6855 日本電子材料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3,810 | 3,825 | 3,665 | 3,725 | 225,200 | 3,725 |
| 2025-12-09 | 3,945 | 3,965 | 3,795 | 3,805 | 211,100 | 3,805 |
| 2025-12-08 | 3,895 | 3,970 | 3,810 | 3,970 | 170,600 | 3,970 |
| 2025-12-05 | 3,740 | 3,920 | 3,730 | 3,880 | 229,800 | 3,880 |
| 2025-12-04 | 3,765 | 3,880 | 3,730 | 3,755 | 187,200 | 3,755 |
| 2025-12-03 | 3,680 | 3,775 | 3,665 | 3,740 | 164,600 | 3,740 |
| 2025-12-02 | 3,740 | 3,775 | 3,605 | 3,620 | 144,700 | 3,620 |
| 2025-12-01 | 3,700 | 3,730 | 3,630 | 3,705 | 271,900 | 3,705 |
| 2025-11-28 | 3,550 | 3,600 | 3,520 | 3,600 | 110,200 | 3,600 |
| 2025-11-27 | 3,600 | 3,615 | 3,525 | 3,550 | 165,400 | 3,550 |
| 2025-11-26 | 3,450 | 3,530 | 3,390 | 3,515 | 204,500 | 3,515 |
| 2025-11-25 | 3,490 | 3,565 | 3,415 | 3,450 | 294,800 | 3,450 |
| 2025-11-21 | 3,365 | 3,430 | 3,325 | 3,350 | 415,800 | 3,350 |
| 2025-11-20 | 3,600 | 3,745 | 3,590 | 3,710 | 426,900 | 3,710 |
| 2025-11-19 | 3,510 | 3,545 | 3,410 | 3,445 | 447,400 | 3,445 |
| 2025-11-18 | 3,680 | 3,695 | 3,520 | 3,575 | 432,200 | 3,575 |
| 2025-11-17 | 3,745 | 3,840 | 3,730 | 3,780 | 339,900 | 3,780 |
| 2025-11-14 | 3,600 | 3,740 | 3,560 | 3,680 | 442,300 | 3,680 |
| 2025-11-13 | 3,850 | 3,880 | 3,780 | 3,795 | 435,500 | 3,795 |
| 2025-11-12 | 3,910 | 3,935 | 3,810 | 3,870 | 627,900 | 3,870 |
| 2025-11-11 | 4,295 | 4,300 | 3,970 | 4,080 | 562,900 | 4,080 |
| 2025-11-10 | 3,905 | 4,295 | 3,905 | 4,130 | 978,600 | 4,130 |
| 2025-11-07 | 3,930 | 4,095 | 3,920 | 4,045 | 627,300 | 4,045 |
| 2025-11-06 | 4,140 | 4,280 | 4,020 | 4,275 | 362,700 | 4,275 |
| 2025-11-05 | 4,060 | 4,140 | 3,870 | 4,010 | 509,600 | 4,010 |
| 2025-11-04 | 4,440 | 4,510 | 4,300 | 4,340 | 489,900 | 4,340 |
| 2025-10-31 | 4,305 | 4,490 | 4,300 | 4,390 | 456,600 | 4,390 |
| 2025-10-30 | 4,120 | 4,395 | 4,120 | 4,340 | 466,300 | 4,340 |
| 2025-10-29 | 4,115 | 4,170 | 4,060 | 4,125 | 393,400 | 4,125 |
| 2025-10-28 | 4,050 | 4,085 | 3,980 | 4,000 | 266,000 | 4,000 |
| 2025-10-27 | 4,040 | 4,085 | 3,885 | 4,070 | 391,700 | 4,070 |
| 2025-10-24 | 3,810 | 3,840 | 3,770 | 3,835 | 243,300 | 3,835 |
| 2025-10-23 | 3,640 | 3,695 | 3,615 | 3,685 | 204,100 | 3,685 |
| 2025-10-22 | 3,810 | 3,810 | 3,695 | 3,750 | 216,500 | 3,750 |
| 2025-10-21 | 3,940 | 3,955 | 3,780 | 3,830 | 278,400 | 3,830 |
| 2025-10-20 | 3,740 | 3,965 | 3,720 | 3,930 | 410,700 | 3,930 |
| 2025-10-17 | 3,685 | 3,730 | 3,635 | 3,670 | 309,300 | 3,670 |
| 2025-10-16 | 3,710 | 3,900 | 3,690 | 3,870 | 417,100 | 3,870 |
| 2025-10-15 | 3,515 | 3,665 | 3,510 | 3,655 | 206,700 | 3,655 |
| 2025-10-14 | 3,605 | 3,710 | 3,460 | 3,510 | 422,800 | 3,510 |
| 2025-10-10 | 3,755 | 3,780 | 3,625 | 3,675 | 233,600 | 3,675 |
| 2025-10-09 | 3,790 | 3,810 | 3,730 | 3,800 | 232,100 | 3,800 |
| 2025-10-08 | 3,620 | 3,745 | 3,615 | 3,735 | 275,200 | 3,735 |
| 2025-10-07 | 3,800 | 3,825 | 3,700 | 3,735 | 247,400 | 3,735 |
| 2025-10-06 | 3,800 | 3,800 | 3,680 | 3,740 | 291,800 | 3,740 |
| 2025-10-03 | 3,835 | 3,850 | 3,665 | 3,690 | 462,200 | 3,690 |
| 2025-10-02 | 3,465 | 3,790 | 3,445 | 3,785 | 710,800 | 3,785 |
| 2025-10-01 | 3,375 | 3,435 | 3,305 | 3,325 | 265,200 | 3,325 |
| 2025-09-30 | 3,470 | 3,550 | 3,410 | 3,425 | 208,500 | 3,425 |
| 2025-09-29 | 3,405 | 3,450 | 3,270 | 3,430 | 173,700 | 3,430 |
| 2025-09-26 | 3,500 | 3,525 | 3,395 | 3,415 | 290,800 | 3,415 |
| 2025-09-25 | 3,500 | 3,580 | 3,480 | 3,550 | 185,200 | 3,550 |
| 2025-09-24 | 3,525 | 3,630 | 3,445 | 3,570 | 326,900 | 3,570 |
| 2025-09-22 | 3,510 | 3,630 | 3,480 | 3,540 | 273,800 | 3,540 |
| 2025-09-19 | 3,520 | 3,545 | 3,335 | 3,495 | 510,400 | 3,495 |
| 2025-09-18 | 3,320 | 3,465 | 3,270 | 3,450 | 535,400 | 3,450 |
| 2025-09-17 | 3,275 | 3,305 | 3,235 | 3,265 | 229,000 | 3,265 |
| 2025-09-16 | 3,305 | 3,385 | 3,240 | 3,310 | 360,800 | 3,310 |
| 2025-09-12 | 3,200 | 3,285 | 3,115 | 3,240 | 496,000 | 3,240 |
| 2025-09-11 | 3,000 | 3,170 | 2,989 | 3,160 | 443,700 | 3,160 |
| 2025-09-10 | 2,881 | 2,959 | 2,871 | 2,959 | 155,200 | 2,959 |
| 2025-09-09 | 2,905 | 2,979 | 2,867 | 2,889 | 275,900 | 2,889 |
| 2025-09-08 | 2,897 | 2,919 | 2,849 | 2,890 | 219,600 | 2,890 |
| 2025-09-05 | 2,728 | 2,835 | 2,725 | 2,835 | 254,200 | 2,835 |
| 2025-09-04 | 2,639 | 2,693 | 2,627 | 2,681 | 140,200 | 2,681 |
| 2025-09-03 | 2,641 | 2,700 | 2,634 | 2,647 | 174,000 | 2,647 |
| 2025-09-02 | 2,696 | 2,724 | 2,670 | 2,685 | 206,800 | 2,685 |
| 2025-09-01 | 2,745 | 2,773 | 2,693 | 2,698 | 332,500 | 2,698 |
| 2025-08-29 | 2,835 | 2,870 | 2,825 | 2,845 | 124,200 | 2,845 |
| 2025-08-28 | 2,822 | 2,864 | 2,804 | 2,831 | 175,300 | 2,831 |
| 2025-08-27 | 2,901 | 2,902 | 2,825 | 2,829 | 212,100 | 2,829 |
| 2025-08-26 | 2,860 | 2,896 | 2,855 | 2,865 | 189,200 | 2,865 |
| 2025-08-25 | 2,940 | 2,993 | 2,837 | 2,868 | 514,200 | 2,868 |
| 2025-08-22 | 2,728 | 2,793 | 2,670 | 2,790 | 347,100 | 2,790 |
| 2025-08-21 | 2,601 | 2,742 | 2,581 | 2,728 | 307,800 | 2,728 |
| 2025-08-20 | 2,691 | 2,700 | 2,601 | 2,626 | 261,000 | 2,626 |
| 2025-08-19 | 2,611 | 2,749 | 2,611 | 2,729 | 302,600 | 2,729 |
| 2025-08-18 | 2,632 | 2,643 | 2,599 | 2,611 | 172,000 | 2,611 |
| 2025-08-15 | 2,719 | 2,725 | 2,643 | 2,650 | 206,600 | 2,650 |
| 2025-08-14 | 2,732 | 2,759 | 2,673 | 2,695 | 255,800 | 2,695 |
| 2025-08-13 | 2,652 | 2,758 | 2,616 | 2,724 | 570,100 | 2,724 |
| 2025-08-12 | 2,606 | 2,686 | 2,585 | 2,632 | 663,100 | 2,632 |
| 2025-08-08 | 2,472 | 2,664 | 2,472 | 2,561 | 1,106,800 | 2,561 |
| 2025-08-07 | 2,250 | 2,296 | 2,243 | 2,280 | 236,900 | 2,280 |
| 2025-08-06 | 2,250 | 2,267 | 2,224 | 2,245 | 256,800 | 2,245 |
| 2025-08-05 | 2,323 | 2,325 | 2,243 | 2,286 | 293,100 | 2,286 |
| 2025-08-04 | 2,253 | 2,315 | 2,253 | 2,314 | 181,400 | 2,314 |
| 2025-08-01 | 2,370 | 2,375 | 2,262 | 2,331 | 364,500 | 2,331 |
| 2025-07-31 | 2,385 | 2,475 | 2,373 | 2,454 | 251,100 | 2,454 |
| 2025-07-30 | 2,359 | 2,392 | 2,337 | 2,374 | 131,300 | 2,374 |
| 2025-07-29 | 2,367 | 2,370 | 2,326 | 2,345 | 137,000 | 2,345 |
| 2025-07-28 | 2,382 | 2,392 | 2,315 | 2,367 | 179,100 | 2,367 |
| 2025-07-25 | 2,372 | 2,409 | 2,335 | 2,383 | 158,500 | 2,383 |
| 2025-07-24 | 2,400 | 2,416 | 2,351 | 2,371 | 229,800 | 2,371 |
| 2025-07-23 | 2,346 | 2,380 | 2,305 | 2,380 | 179,100 | 2,380 |
| 2025-07-22 | 2,320 | 2,365 | 2,298 | 2,332 | 170,900 | 2,332 |
| 2025-07-18 | 2,323 | 2,346 | 2,296 | 2,322 | 193,300 | 2,322 |
| 2025-07-17 | 2,274 | 2,327 | 2,252 | 2,321 | 204,700 | 2,321 |
| 2025-07-16 | 2,315 | 2,337 | 2,250 | 2,279 | 207,900 | 2,279 |
| 2025-07-15 | 2,241 | 2,325 | 2,210 | 2,308 | 230,600 | 2,308 |
| 2025-07-14 | 2,261 | 2,285 | 2,245 | 2,254 | 120,700 | 2,254 |
| 2025-07-11 | 2,255 | 2,335 | 2,244 | 2,272 | 185,300 | 2,272 |
| 2025-07-10 | 2,288 | 2,300 | 2,259 | 2,271 | 179,200 | 2,271 |
| 2025-07-09 | 2,340 | 2,340 | 2,274 | 2,288 | 161,100 | 2,288 |
| 2025-07-08 | 2,254 | 2,359 | 2,253 | 2,318 | 255,300 | 2,318 |
| 2025-07-07 | 2,279 | 2,316 | 2,250 | 2,260 | 155,600 | 2,260 |
| 2025-07-04 | 2,365 | 2,367 | 2,289 | 2,311 | 185,600 | 2,311 |
| 2025-07-03 | 2,322 | 2,370 | 2,307 | 2,338 | 177,500 | 2,338 |
| 2025-07-02 | 2,271 | 2,332 | 2,234 | 2,292 | 375,000 | 2,292 |
| 2025-07-01 | 2,441 | 2,467 | 2,405 | 2,417 | 279,900 | 2,417 |
| 2025-06-30 | 2,573 | 2,595 | 2,436 | 2,443 | 497,600 | 2,443 |
| 2025-06-27 | 2,478 | 2,533 | 2,470 | 2,523 | 464,200 | 2,523 |
| 2025-06-26 | 2,450 | 2,507 | 2,421 | 2,430 | 456,600 | 2,430 |
| 2025-06-25 | 2,380 | 2,425 | 2,345 | 2,425 | 494,200 | 2,425 |
| 2025-06-24 | 2,302 | 2,338 | 2,264 | 2,284 | 276,400 | 2,284 |
| 2025-06-23 | 2,203 | 2,303 | 2,170 | 2,276 | 292,100 | 2,276 |
| 2025-06-20 | 2,160 | 2,293 | 2,156 | 2,251 | 399,300 | 2,251 |
| 2025-06-19 | 2,181 | 2,197 | 2,151 | 2,160 | 114,800 | 2,160 |
| 2025-06-18 | 2,162 | 2,210 | 2,159 | 2,181 | 153,500 | 2,181 |
| 2025-06-17 | 2,160 | 2,228 | 2,147 | 2,194 | 261,100 | 2,194 |
| 2025-06-16 | 2,064 | 2,145 | 2,064 | 2,143 | 159,100 | 2,143 |
| 2025-06-13 | 2,141 | 2,156 | 2,052 | 2,058 | 199,700 | 2,058 |
| 2025-06-12 | 2,153 | 2,172 | 2,123 | 2,129 | 158,200 | 2,129 |
| 2025-06-11 | 2,130 | 2,181 | 2,130 | 2,180 | 249,800 | 2,180 |
| 2025-06-10 | 2,120 | 2,162 | 2,100 | 2,108 | 217,100 | 2,108 |
| 2025-06-09 | 2,100 | 2,106 | 2,068 | 2,102 | 168,600 | 2,102 |
| 2025-06-06 | 2,073 | 2,115 | 2,072 | 2,091 | 101,100 | 2,091 |
| 2025-06-05 | 2,082 | 2,165 | 2,081 | 2,089 | 116,200 | 2,089 |
| 2025-06-04 | 2,110 | 2,146 | 2,098 | 2,098 | 157,700 | 2,098 |
| 2025-06-03 | 2,092 | 2,135 | 2,083 | 2,085 | 89,700 | 2,085 |
| 2025-06-02 | 2,131 | 2,145 | 2,093 | 2,093 | 94,200 | 2,093 |
| 2025-05-30 | 2,170 | 2,189 | 2,155 | 2,161 | 102,100 | 2,161 |
| 2025-05-29 | 2,200 | 2,225 | 2,179 | 2,197 | 184,700 | 2,197 |
| 2025-05-28 | 2,196 | 2,201 | 2,164 | 2,172 | 191,000 | 2,172 |
| 2025-05-27 | 2,160 | 2,171 | 2,106 | 2,171 | 179,400 | 2,171 |
| 2025-05-26 | 2,077 | 2,187 | 2,069 | 2,151 | 245,300 | 2,151 |
| 2025-05-23 | 2,040 | 2,078 | 2,040 | 2,063 | 128,700 | 2,063 |
| 2025-05-22 | 2,047 | 2,087 | 2,035 | 2,057 | 137,900 | 2,057 |
| 2025-05-21 | 2,113 | 2,126 | 2,065 | 2,077 | 146,700 | 2,077 |
| 2025-05-20 | 2,100 | 2,135 | 2,095 | 2,106 | 184,900 | 2,106 |
| 2025-05-19 | 2,090 | 2,118 | 2,073 | 2,081 | 207,100 | 2,081 |
| 2025-05-16 | 2,145 | 2,173 | 2,053 | 2,105 | 371,400 | 2,105 |
| 2025-05-15 | 2,076 | 2,173 | 2,034 | 2,155 | 603,300 | 2,155 |
| 2025-05-14 | 2,090 | 2,149 | 2,068 | 2,126 | 432,500 | 2,126 |
| 2025-05-13 | 2,078 | 2,085 | 2,040 | 2,068 | 343,500 | 2,068 |
| 2025-05-12 | 1,940 | 2,022 | 1,924 | 2,022 | 243,200 | 2,022 |
| 2025-05-09 | 1,913 | 1,944 | 1,898 | 1,927 | 271,700 | 1,927 |
| 2025-05-08 | 1,852 | 1,898 | 1,832 | 1,875 | 201,300 | 1,875 |
| 2025-05-07 | 1,866 | 1,882 | 1,848 | 1,875 | 143,400 | 1,875 |
| 2025-05-02 | 1,888 | 1,906 | 1,862 | 1,885 | 178,400 | 1,885 |
| 2025-05-01 | 1,875 | 1,896 | 1,852 | 1,881 | 249,500 | 1,881 |
| 2025-04-30 | 1,852 | 1,868 | 1,832 | 1,860 | 159,800 | 1,860 |
| 2025-04-28 | 1,887 | 1,899 | 1,851 | 1,852 | 405,600 | 1,852 |
| 2025-04-25 | 1,755 | 1,890 | 1,755 | 1,875 | 638,600 | 1,875 |
| 2025-04-24 | 1,721 | 1,732 | 1,702 | 1,712 | 171,500 | 1,712 |
| 2025-04-23 | 1,694 | 1,705 | 1,670 | 1,692 | 189,600 | 1,692 |
| 2025-04-22 | 1,639 | 1,665 | 1,634 | 1,648 | 159,300 | 1,648 |
| 2025-04-21 | 1,629 | 1,678 | 1,622 | 1,645 | 214,000 | 1,645 |
| 2025-04-18 | 1,631 | 1,641 | 1,598 | 1,629 | 226,000 | 1,629 |
| 2025-04-17 | 1,600 | 1,633 | 1,575 | 1,629 | 161,500 | 1,629 |
| 2025-04-16 | 1,615 | 1,631 | 1,569 | 1,592 | 246,400 | 1,592 |
| 2025-04-15 | 1,646 | 1,664 | 1,625 | 1,655 | 153,300 | 1,655 |
| 2025-04-14 | 1,655 | 1,676 | 1,615 | 1,640 | 332,000 | 1,640 |
| 2025-04-11 | 1,480 | 1,637 | 1,452 | 1,627 | 424,700 | 1,627 |
| 2025-04-10 | 1,634 | 1,639 | 1,523 | 1,547 | 433,500 | 1,547 |
| 2025-04-09 | 1,445 | 1,449 | 1,358 | 1,424 | 611,700 | 1,424 |
| 2025-04-08 | 1,410 | 1,532 | 1,410 | 1,497 | 527,100 | 1,497 |
| 2025-04-07 | 1,274 | 1,325 | 1,252 | 1,279 | 720,000 | 1,279 |
| 2025-04-04 | 1,617 | 1,635 | 1,474 | 1,520 | 661,200 | 1,520 |
| 2025-04-03 | 1,670 | 1,710 | 1,659 | 1,692 | 415,900 | 1,692 |
| 2025-04-02 | 1,796 | 1,813 | 1,784 | 1,800 | 149,900 | 1,800 |
| 2025-04-01 | 1,819 | 1,829 | 1,772 | 1,785 | 331,200 | 1,785 |
| 2025-03-31 | 1,865 | 1,868 | 1,807 | 1,807 | 388,200 | 1,807 |
| 2025-03-28 | 1,990 | 1,990 | 1,922 | 1,929 | 408,500 | 1,929 |
| 2025-03-27 | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 | 2,018 |
| 2025-03-26 | 1,993 | 2,068 | 1,985 | 2,055 | 336,700 | 2,055 |
| 2025-03-25 | 2,034 | 2,047 | 1,988 | 1,988 | 253,600 | 1,988 |
| 2025-03-24 | 2,050 | 2,050 | 2,018 | 2,018 | 165,400 | 2,018 |
| 2025-03-21 | 2,036 | 2,106 | 2,033 | 2,063 | 312,000 | 2,063 |
| 2025-03-19 | 2,041 | 2,057 | 2,025 | 2,034 | 232,700 | 2,034 |
| 2025-03-18 | 2,035 | 2,059 | 1,993 | 2,057 | 299,700 | 2,057 |
| 2025-03-17 | 2,000 | 2,037 | 1,975 | 2,009 | 285,700 | 2,009 |
| 2025-03-14 | 1,943 | 1,977 | 1,940 | 1,962 | 165,600 | 1,962 |
| 2025-03-13 | 1,977 | 1,993 | 1,937 | 1,947 | 249,700 | 1,947 |
| 2025-03-12 | 1,924 | 1,965 | 1,923 | 1,945 | 228,500 | 1,945 |
| 2025-03-11 | 1,969 | 1,971 | 1,871 | 1,926 | 727,400 | 1,926 |
| 2025-03-10 | 2,008 | 2,026 | 1,982 | 2,001 | 291,800 | 2,001 |
| 2025-03-07 | 1,998 | 2,018 | 1,978 | 2,016 | 346,100 | 2,016 |
| 2025-03-06 | 2,044 | 2,066 | 2,012 | 2,028 | 315,700 | 2,028 |
| 2025-03-05 | 2,035 | 2,060 | 2,017 | 2,028 | 255,300 | 2,028 |
| 2025-03-04 | 2,098 | 2,105 | 2,015 | 2,036 | 612,800 | 2,036 |
| 2025-03-03 | 2,200 | 2,200 | 2,118 | 2,144 | 265,900 | 2,144 |
| 2025-02-28 | 2,209 | 2,223 | 2,130 | 2,150 | 546,600 | 2,150 |
| 2025-02-27 | 2,348 | 2,369 | 2,273 | 2,305 | 307,400 | 2,305 |
| 2025-02-26 | 2,212 | 2,343 | 2,204 | 2,324 | 444,700 | 2,324 |
| 2025-02-25 | 2,297 | 2,364 | 2,221 | 2,245 | 774,600 | 2,245 |
| 2025-02-21 | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 | 2,335 |
| 2025-02-20 | 2,290 | 2,323 | 2,227 | 2,229 | 361,300 | 2,229 |
| 2025-02-19 | 2,251 | 2,318 | 2,194 | 2,293 | 537,700 | 2,293 |
| 2025-02-18 | 2,151 | 2,236 | 2,149 | 2,230 | 364,900 | 2,230 |
| 2025-02-17 | 2,085 | 2,192 | 2,085 | 2,149 | 461,100 | 2,149 |
| 2025-02-14 | 2,114 | 2,121 | 2,064 | 2,093 | 354,100 | 2,093 |
| 2025-02-13 | 2,160 | 2,182 | 2,097 | 2,122 | 378,300 | 2,122 |
| 2025-02-12 | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | 2,160 |
| 2025-02-10 | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | 2,158 |
| 2025-02-07 | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | 2,254 |
| 2025-02-06 | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 | 2,188 |
| 2025-02-05 | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | 2,106 |
| 2025-02-04 | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | 2,064 |
| 2025-02-03 | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | 1,992 |
| 2025-01-31 | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 | 2,080 |
| 2025-01-30 | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | 2,040 |
| 2025-01-29 | 2,055 | 2,087 | 2,029 | 2,074 | 444,500 | 2,074 |
| 2025-01-28 | 2,055 | 2,071 | 2,001 | 2,005 | 858,800 | 2,005 |
| 2025-01-27 | 2,290 | 2,290 | 2,170 | 2,184 | 416,300 | 2,184 |
| 2025-01-24 | 2,281 | 2,309 | 2,255 | 2,270 | 344,000 | 2,270 |
| 2025-01-23 | 2,374 | 2,384 | 2,248 | 2,261 | 449,700 | 2,261 |
| 2025-01-22 | 2,314 | 2,392 | 2,290 | 2,350 | 461,800 | 2,350 |
| 2025-01-21 | 2,300 | 2,309 | 2,245 | 2,248 | 244,600 | 2,248 |
| 2025-01-20 | 2,185 | 2,270 | 2,163 | 2,253 | 275,900 | 2,253 |
| 2025-01-17 | 2,132 | 2,180 | 2,116 | 2,168 | 316,100 | 2,168 |
| 2025-01-16 | 2,147 | 2,160 | 2,118 | 2,132 | 220,600 | 2,132 |
| 2025-01-15 | 2,159 | 2,165 | 2,098 | 2,106 | 264,400 | 2,106 |
| 2025-01-14 | 2,280 | 2,286 | 2,143 | 2,149 | 493,300 | 2,149 |
| 2025-01-10 | 2,308 | 2,353 | 2,281 | 2,312 | 283,900 | 2,312 |
| 2025-01-09 | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 | 2,358 |
| 2025-01-08 | 2,285 | 2,340 | 2,254 | 2,320 | 308,500 | 2,320 |
| 2025-01-07 | 2,349 | 2,371 | 2,301 | 2,308 | 496,000 | 2,308 |
| 2025-01-06 | 2,204 | 2,255 | 2,187 | 2,226 | 249,600 | 2,226 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株