6957 (株)芝浦電子 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 7,090 | 7,100 | 7,090 | 7,090 | 16,700 | 7,090 |
| 2025-12-08 | 7,090 | 7,090 | 7,090 | 7,090 | 1,700 | 7,090 |
| 2025-12-05 | 7,090 | 7,100 | 7,090 | 7,090 | 3,200 | 7,090 |
| 2025-12-04 | 7,090 | 7,100 | 7,090 | 7,090 | 2,700 | 7,090 |
| 2025-12-03 | 7,090 | 7,100 | 7,090 | 7,090 | 2,600 | 7,090 |
| 2025-12-02 | 7,090 | 7,100 | 7,090 | 7,090 | 3,700 | 7,090 |
| 2025-12-01 | 7,090 | 7,090 | 7,090 | 7,090 | 1,000 | 7,090 |
| 2025-11-28 | 7,090 | 7,100 | 7,090 | 7,090 | 2,600 | 7,090 |
| 2025-11-27 | 7,090 | 7,100 | 7,090 | 7,090 | 3,900 | 7,090 |
| 2025-11-26 | 7,090 | 7,090 | 7,090 | 7,090 | 4,500 | 7,090 |
| 2025-11-25 | 7,090 | 7,100 | 7,090 | 7,090 | 5,800 | 7,090 |
| 2025-11-21 | 7,100 | 7,100 | 7,090 | 7,090 | 9,300 | 7,090 |
| 2025-11-20 | 7,090 | 7,100 | 7,090 | 7,090 | 3,900 | 7,090 |
| 2025-11-19 | 7,090 | 7,100 | 7,080 | 7,100 | 11,000 | 7,100 |
| 2025-11-18 | 7,090 | 7,100 | 7,090 | 7,090 | 2,300 | 7,090 |
| 2025-11-17 | 7,090 | 7,100 | 7,090 | 7,090 | 2,700 | 7,090 |
| 2025-11-14 | 7,090 | 7,100 | 7,090 | 7,090 | 4,700 | 7,090 |
| 2025-11-13 | 7,090 | 7,100 | 7,090 | 7,090 | 10,500 | 7,090 |
| 2025-11-12 | 7,090 | 7,100 | 7,090 | 7,090 | 5,900 | 7,090 |
| 2025-11-11 | 7,090 | 7,100 | 7,090 | 7,090 | 5,100 | 7,090 |
| 2025-11-10 | 7,090 | 7,100 | 7,090 | 7,100 | 2,600 | 7,100 |
| 2025-11-07 | 7,090 | 7,100 | 7,090 | 7,090 | 42,300 | 7,090 |
| 2025-11-06 | 7,090 | 7,090 | 7,080 | 7,080 | 18,600 | 7,080 |
| 2025-11-05 | 7,080 | 7,090 | 7,080 | 7,090 | 8,700 | 7,090 |
| 2025-11-04 | 7,080 | 7,090 | 7,080 | 7,080 | 6,300 | 7,080 |
| 2025-10-31 | 7,080 | 7,090 | 7,080 | 7,080 | 7,000 | 7,080 |
| 2025-10-30 | 7,080 | 7,090 | 7,080 | 7,080 | 14,300 | 7,080 |
| 2025-10-29 | 7,080 | 7,090 | 7,080 | 7,080 | 3,800 | 7,080 |
| 2025-10-28 | 7,090 | 7,090 | 7,080 | 7,080 | 5,800 | 7,080 |
| 2025-10-27 | 7,090 | 7,100 | 7,090 | 7,090 | 22,800 | 7,090 |
| 2025-10-24 | 7,090 | 7,100 | 7,090 | 7,090 | 52,900 | 7,090 |
| 2025-10-23 | 7,100 | 7,100 | 7,090 | 7,090 | 53,300 | 7,090 |
| 2025-10-22 | 7,070 | 7,100 | 7,070 | 7,090 | 138,500 | 7,090 |
| 2025-10-21 | 7,080 | 7,080 | 7,060 | 7,070 | 45,100 | 7,070 |
| 2025-10-20 | 7,070 | 7,090 | 7,060 | 7,080 | 29,400 | 7,080 |
| 2025-10-17 | 7,070 | 7,090 | 7,060 | 7,060 | 39,800 | 7,060 |
| 2025-10-16 | 7,120 | 7,130 | 7,120 | 7,120 | 9,200 | 7,120 |
| 2025-10-15 | 7,120 | 7,130 | 7,120 | 7,120 | 27,700 | 7,120 |
| 2025-10-14 | 7,120 | 7,130 | 7,120 | 7,120 | 27,000 | 7,120 |
| 2025-10-10 | 7,120 | 7,130 | 7,120 | 7,120 | 7,000 | 7,120 |
| 2025-10-09 | 7,120 | 7,130 | 7,120 | 7,120 | 11,100 | 7,120 |
| 2025-10-08 | 7,120 | 7,130 | 7,120 | 7,120 | 24,500 | 7,120 |
| 2025-10-07 | 7,130 | 7,130 | 7,120 | 7,120 | 8,200 | 7,120 |
| 2025-10-06 | 7,120 | 7,140 | 7,120 | 7,120 | 56,800 | 7,120 |
| 2025-10-03 | 7,090 | 7,130 | 7,080 | 7,100 | 42,300 | 7,100 |
| 2025-10-02 | 7,130 | 7,130 | 7,090 | 7,090 | 12,700 | 7,090 |
| 2025-10-01 | 7,130 | 7,130 | 7,120 | 7,120 | 41,900 | 7,120 |
| 2025-09-30 | 7,120 | 7,130 | 7,120 | 7,120 | 123,600 | 7,120 |
| 2025-09-29 | 7,120 | 7,130 | 7,120 | 7,120 | 15,300 | 7,120 |
| 2025-09-26 | 7,130 | 7,130 | 7,110 | 7,110 | 120,400 | 7,110 |
| 2025-09-25 | 7,120 | 7,120 | 7,110 | 7,110 | 8,000 | 7,110 |
| 2025-09-24 | 7,120 | 7,120 | 7,110 | 7,110 | 59,400 | 7,110 |
| 2025-09-22 | 7,120 | 7,130 | 7,120 | 7,120 | 32,700 | 7,120 |
| 2025-09-19 | 7,110 | 7,120 | 7,100 | 7,120 | 243,900 | 7,120 |
| 2025-09-18 | 7,100 | 7,110 | 7,100 | 7,100 | 30,300 | 7,100 |
| 2025-09-17 | 7,100 | 7,110 | 7,100 | 7,100 | 76,000 | 7,100 |
| 2025-09-16 | 7,100 | 7,100 | 7,080 | 7,090 | 74,800 | 7,090 |
| 2025-09-12 | 7,100 | 7,110 | 7,080 | 7,080 | 306,400 | 7,080 |
| 2025-09-11 | 7,110 | 7,120 | 7,110 | 7,110 | 49,400 | 7,110 |
| 2025-09-10 | 7,100 | 7,120 | 7,090 | 7,110 | 205,400 | 7,110 |
| 2025-09-09 | 7,100 | 7,110 | 7,100 | 7,100 | 45,000 | 7,100 |
| 2025-09-08 | 7,100 | 7,110 | 7,100 | 7,100 | 56,400 | 7,100 |
| 2025-09-05 | 7,100 | 7,110 | 7,100 | 7,100 | 54,200 | 7,100 |
| 2025-09-04 | 7,100 | 7,110 | 7,100 | 7,100 | 200,900 | 7,100 |
| 2025-09-03 | 7,090 | 7,110 | 7,090 | 7,100 | 563,300 | 7,100 |
| 2025-09-02 | 7,060 | 7,080 | 7,060 | 7,070 | 89,400 | 7,070 |
| 2025-09-01 | 7,030 | 7,080 | 7,030 | 7,070 | 200,700 | 7,070 |
| 2025-08-29 | 7,020 | 7,080 | 7,020 | 7,070 | 524,600 | 7,070 |
| 2025-08-28 | 7,020 | 7,070 | 7,000 | 7,000 | 800,700 | 7,000 |
| 2025-08-27 | 6,420 | 6,590 | 6,420 | 6,520 | 458,500 | 6,520 |
| 2025-08-26 | 6,450 | 6,480 | 6,370 | 6,400 | 686,200 | 6,400 |
| 2025-08-25 | - | - | - | 6,260 | - | 6,260 |
| 2025-08-22 | 6,380 | 6,420 | 6,240 | 6,260 | 780,000 | 6,260 |
| 2025-08-21 | 6,440 | 6,510 | 6,440 | 6,480 | 124,900 | 6,480 |
| 2025-08-20 | 6,430 | 6,470 | 6,410 | 6,440 | 333,800 | 6,440 |
| 2025-08-19 | 6,410 | 6,430 | 6,380 | 6,410 | 211,900 | 6,410 |
| 2025-08-18 | 6,420 | 6,460 | 6,370 | 6,380 | 401,500 | 6,380 |
| 2025-08-15 | 6,410 | 6,480 | 6,390 | 6,420 | 816,200 | 6,420 |
| 2025-08-14 | 5,870 | 5,930 | 5,860 | 5,910 | 67,800 | 5,910 |
| 2025-08-13 | 5,850 | 5,880 | 5,850 | 5,860 | 37,400 | 5,860 |
| 2025-08-12 | 5,880 | 5,890 | 5,830 | 5,860 | 80,400 | 5,860 |
| 2025-08-08 | 5,910 | 5,930 | 5,890 | 5,890 | 71,000 | 5,890 |
| 2025-08-07 | 5,950 | 5,970 | 5,900 | 5,930 | 99,200 | 5,930 |
| 2025-08-06 | 5,990 | 6,000 | 5,950 | 5,970 | 104,500 | 5,970 |
| 2025-08-05 | 6,040 | 6,040 | 6,000 | 6,000 | 34,700 | 6,000 |
| 2025-08-04 | 6,030 | 6,050 | 5,970 | 6,020 | 161,900 | 6,020 |
| 2025-08-01 | 6,050 | 6,090 | 6,040 | 6,070 | 44,000 | 6,070 |
| 2025-07-31 | 6,040 | 6,090 | 6,030 | 6,070 | 113,100 | 6,070 |
| 2025-07-30 | 6,060 | 6,070 | 6,040 | 6,040 | 24,900 | 6,040 |
| 2025-07-29 | 6,060 | 6,080 | 6,000 | 6,070 | 151,400 | 6,070 |
| 2025-07-28 | 6,080 | 6,080 | 6,050 | 6,070 | 24,600 | 6,070 |
| 2025-07-25 | 6,030 | 6,090 | 6,030 | 6,090 | 32,700 | 6,090 |
| 2025-07-24 | 6,030 | 6,040 | 6,020 | 6,040 | 49,200 | 6,040 |
| 2025-07-23 | 6,020 | 6,040 | 6,020 | 6,040 | 48,300 | 6,040 |
| 2025-07-22 | 6,020 | 6,030 | 6,010 | 6,030 | 48,500 | 6,030 |
| 2025-07-18 | 6,020 | 6,030 | 6,010 | 6,030 | 67,100 | 6,030 |
| 2025-07-17 | 6,020 | 6,020 | 6,010 | 6,020 | 27,100 | 6,020 |
| 2025-07-16 | 6,020 | 6,030 | 6,010 | 6,020 | 30,100 | 6,020 |
| 2025-07-15 | 6,000 | 6,020 | 6,000 | 6,000 | 26,200 | 6,000 |
| 2025-07-14 | 6,030 | 6,040 | 5,980 | 6,030 | 60,800 | 6,030 |
| 2025-07-11 | 6,050 | 6,050 | 6,010 | 6,010 | 82,400 | 6,010 |
| 2025-07-10 | 6,030 | 6,050 | 6,030 | 6,050 | 28,800 | 6,050 |
| 2025-07-09 | 6,030 | 6,050 | 6,030 | 6,030 | 25,600 | 6,030 |
| 2025-07-08 | 6,010 | 6,040 | 6,010 | 6,040 | 31,100 | 6,040 |
| 2025-07-07 | 6,030 | 6,040 | 6,000 | 6,030 | 47,100 | 6,030 |
| 2025-07-04 | 6,010 | 6,030 | 6,000 | 6,030 | 58,200 | 6,030 |
| 2025-07-03 | 5,990 | 6,030 | 5,970 | 6,030 | 84,900 | 6,030 |
| 2025-07-02 | 5,960 | 5,980 | 5,880 | 5,970 | 347,000 | 5,970 |
| 2025-07-01 | 5,960 | 5,990 | 5,960 | 5,970 | 51,400 | 5,970 |
| 2025-06-30 | 6,030 | 6,030 | 5,960 | 5,990 | 123,800 | 5,990 |
| 2025-06-27 | 6,030 | 6,050 | 6,020 | 6,040 | 61,300 | 6,040 |
| 2025-06-26 | 6,030 | 6,040 | 6,010 | 6,030 | 124,400 | 6,030 |
| 2025-06-25 | 6,020 | 6,030 | 6,000 | 6,010 | 38,500 | 6,010 |
| 2025-06-24 | 6,030 | 6,050 | 6,010 | 6,020 | 37,800 | 6,020 |
| 2025-06-23 | 6,030 | 6,050 | 6,020 | 6,020 | 29,700 | 6,020 |
| 2025-06-20 | 6,060 | 6,070 | 6,040 | 6,040 | 40,100 | 6,040 |
| 2025-06-19 | 6,070 | 6,090 | 6,050 | 6,050 | 81,000 | 6,050 |
| 2025-06-18 | 6,000 | 6,080 | 6,000 | 6,070 | 100,500 | 6,070 |
| 2025-06-17 | 5,950 | 6,030 | 5,950 | 6,020 | 177,100 | 6,020 |
| 2025-06-16 | 5,940 | 5,990 | 5,860 | 5,920 | 276,800 | 5,920 |
| 2025-06-13 | 5,960 | 5,960 | 5,930 | 5,940 | 57,600 | 5,940 |
| 2025-06-12 | 5,980 | 5,990 | 5,920 | 5,960 | 183,000 | 5,960 |
| 2025-06-11 | 5,980 | 6,020 | 5,980 | 6,010 | 78,700 | 6,010 |
| 2025-06-10 | 5,970 | 6,020 | 5,950 | 5,980 | 276,000 | 5,980 |
| 2025-06-09 | 6,100 | 6,110 | 5,910 | 5,980 | 533,900 | 5,980 |
| 2025-06-06 | 6,120 | 6,130 | 6,100 | 6,100 | 227,600 | 6,100 |
| 2025-06-05 | 6,100 | 6,140 | 6,100 | 6,120 | 514,100 | 6,120 |
| 2025-06-04 | 6,080 | 6,130 | 6,060 | 6,100 | 130,100 | 6,100 |
| 2025-06-03 | 6,020 | 6,080 | 6,020 | 6,040 | 158,900 | 6,040 |
| 2025-06-02 | 5,970 | 6,000 | 5,960 | 5,970 | 108,300 | 5,970 |
| 2025-05-30 | 5,960 | 5,970 | 5,940 | 5,960 | 154,200 | 5,960 |
| 2025-05-29 | 5,970 | 5,990 | 5,950 | 5,970 | 120,800 | 5,970 |
| 2025-05-28 | 5,960 | 5,980 | 5,960 | 5,970 | 101,700 | 5,970 |
| 2025-05-27 | 5,970 | 5,980 | 5,930 | 5,950 | 166,000 | 5,950 |
| 2025-05-26 | 5,990 | 5,990 | 5,960 | 5,970 | 114,700 | 5,970 |
| 2025-05-23 | 5,980 | 6,020 | 5,980 | 5,990 | 140,900 | 5,990 |
| 2025-05-22 | 6,000 | 6,010 | 5,980 | 5,990 | 82,600 | 5,990 |
| 2025-05-21 | 5,990 | 6,050 | 5,970 | 5,990 | 109,000 | 5,990 |
| 2025-05-20 | 6,000 | 6,010 | 5,960 | 5,990 | 136,400 | 5,990 |
| 2025-05-19 | 6,000 | 6,030 | 5,980 | 6,000 | 167,200 | 6,000 |
| 2025-05-16 | 6,120 | 6,120 | 5,950 | 5,990 | 629,600 | 5,990 |
| 2025-05-15 | 6,180 | 6,190 | 6,080 | 6,120 | 501,500 | 6,120 |
| 2025-05-14 | 6,210 | 6,220 | 6,190 | 6,200 | 107,300 | 6,200 |
| 2025-05-13 | 6,190 | 6,220 | 6,160 | 6,200 | 425,400 | 6,200 |
| 2025-05-12 | 6,160 | 6,210 | 6,120 | 6,160 | 539,100 | 6,160 |
| 2025-05-09 | 6,240 | 6,240 | 6,100 | 6,140 | 1,013,100 | 6,140 |
| 2025-05-08 | 5,910 | 6,190 | 5,860 | 6,150 | 357,100 | 6,150 |
| 2025-05-07 | 5,940 | 5,950 | 5,890 | 5,910 | 124,300 | 5,910 |
| 2025-05-02 | 5,950 | 5,990 | 5,900 | 5,930 | 149,300 | 5,930 |
| 2025-05-01 | 5,900 | 6,140 | 5,750 | 5,890 | 445,700 | 5,890 |
| 2025-04-30 | 5,810 | 5,900 | 5,780 | 5,900 | 204,100 | 5,900 |
| 2025-04-28 | 5,800 | 5,810 | 5,760 | 5,810 | 192,400 | 5,810 |
| 2025-04-25 | 5,780 | 5,830 | 5,740 | 5,800 | 337,200 | 5,800 |
| 2025-04-24 | 5,680 | 5,710 | 5,670 | 5,690 | 116,400 | 5,690 |
| 2025-04-23 | 5,700 | 5,750 | 5,650 | 5,670 | 220,500 | 5,670 |
| 2025-04-22 | 5,560 | 5,610 | 5,550 | 5,560 | 194,600 | 5,560 |
| 2025-04-21 | 5,670 | 5,750 | 5,540 | 5,550 | 420,300 | 5,550 |
| 2025-04-18 | 5,470 | 5,470 | 5,470 | 5,470 | 32,700 | 5,470 |
| 2025-04-17 | 4,760 | 4,785 | 4,750 | 4,770 | 74,300 | 4,770 |
| 2025-04-16 | 4,730 | 4,770 | 4,695 | 4,765 | 370,400 | 4,765 |
| 2025-04-15 | 4,695 | 4,705 | 4,680 | 4,685 | 77,000 | 4,685 |
| 2025-04-14 | 4,690 | 4,715 | 4,645 | 4,690 | 153,900 | 4,690 |
| 2025-04-11 | 4,630 | 4,720 | 4,615 | 4,690 | 326,500 | 4,690 |
| 2025-04-10 | 4,680 | 4,745 | 4,600 | 4,700 | 818,300 | 4,700 |
| 2025-04-09 | 4,180 | 4,220 | 4,175 | 4,190 | 267,000 | 4,190 |
| 2025-04-08 | 4,240 | 4,275 | 4,205 | 4,220 | 206,000 | 4,220 |
| 2025-04-07 | 4,265 | 4,270 | 4,090 | 4,170 | 606,100 | 4,170 |
| 2025-04-04 | 4,385 | 4,400 | 4,330 | 4,350 | 230,100 | 4,350 |
| 2025-04-03 | 4,385 | 4,420 | 4,375 | 4,385 | 127,800 | 4,385 |
| 2025-04-02 | 4,445 | 4,470 | 4,405 | 4,415 | 35,500 | 4,415 |
| 2025-04-01 | 4,430 | 4,480 | 4,430 | 4,450 | 56,400 | 4,450 |
| 2025-03-31 | 4,425 | 4,480 | 4,390 | 4,410 | 103,600 | 4,410 |
| 2025-03-28 | 4,435 | 4,515 | 4,430 | 4,490 | 81,300 | 4,490 |
| 2025-03-27 | 4,530 | 4,600 | 4,525 | 4,545 | 51,500 | 4,545 |
| 2025-03-26 | 4,530 | 4,545 | 4,520 | 4,530 | 40,600 | 4,530 |
| 2025-03-25 | 4,550 | 4,570 | 4,520 | 4,520 | 69,100 | 4,520 |
| 2025-03-24 | 4,525 | 4,545 | 4,515 | 4,540 | 69,300 | 4,540 |
| 2025-03-21 | 4,550 | 4,590 | 4,520 | 4,530 | 61,200 | 4,530 |
| 2025-03-19 | 4,520 | 4,555 | 4,520 | 4,545 | 79,100 | 4,545 |
| 2025-03-18 | 4,515 | 4,555 | 4,510 | 4,535 | 70,700 | 4,535 |
| 2025-03-17 | 4,500 | 4,550 | 4,500 | 4,545 | 51,500 | 4,545 |
| 2025-03-14 | 4,490 | 4,525 | 4,475 | 4,525 | 124,100 | 4,525 |
| 2025-03-13 | 4,540 | 4,550 | 4,490 | 4,520 | 212,400 | 4,520 |
| 2025-03-12 | 4,540 | 4,555 | 4,530 | 4,540 | 201,700 | 4,540 |
| 2025-03-11 | 4,530 | 4,560 | 4,525 | 4,540 | 188,300 | 4,540 |
| 2025-03-10 | 4,525 | 4,580 | 4,485 | 4,540 | 212,500 | 4,540 |
| 2025-03-07 | 4,545 | 4,570 | 4,535 | 4,535 | 94,600 | 4,535 |
| 2025-03-06 | 4,555 | 4,595 | 4,535 | 4,565 | 65,600 | 4,565 |
| 2025-03-05 | 4,565 | 4,580 | 4,555 | 4,565 | 47,300 | 4,565 |
| 2025-03-04 | 4,535 | 4,560 | 4,515 | 4,560 | 193,600 | 4,560 |
| 2025-03-03 | 4,535 | 4,550 | 4,515 | 4,535 | 114,500 | 4,535 |
| 2025-02-28 | 4,540 | 4,550 | 4,520 | 4,535 | 120,000 | 4,535 |
| 2025-02-27 | 4,540 | 4,560 | 4,525 | 4,550 | 125,700 | 4,550 |
| 2025-02-26 | 4,550 | 4,590 | 4,535 | 4,535 | 61,800 | 4,535 |
| 2025-02-25 | 4,540 | 4,580 | 4,540 | 4,565 | 91,100 | 4,565 |
| 2025-02-21 | 4,595 | 4,640 | 4,585 | 4,610 | 68,800 | 4,610 |
| 2025-02-20 | 4,580 | 4,640 | 4,520 | 4,640 | 142,200 | 4,640 |
| 2025-02-19 | 4,525 | 4,580 | 4,515 | 4,580 | 251,600 | 4,580 |
| 2025-02-18 | 4,560 | 4,590 | 4,515 | 4,555 | 164,100 | 4,555 |
| 2025-02-17 | 4,610 | 4,660 | 4,580 | 4,595 | 232,200 | 4,595 |
| 2025-02-14 | 4,700 | 4,715 | 4,650 | 4,655 | 163,600 | 4,655 |
| 2025-02-13 | 4,715 | 4,800 | 4,685 | 4,705 | 267,200 | 4,705 |
| 2025-02-12 | 4,600 | 4,760 | 4,600 | 4,715 | 341,800 | 4,715 |
| 2025-02-10 | 4,600 | 5,020 | 4,600 | 4,650 | 2,191,900 | 4,650 |
| 2025-02-07 | 4,535 | 4,535 | 4,535 | 4,535 | 272,700 | 4,535 |
| 2025-02-06 | 3,835 | 3,835 | 3,835 | 3,835 | 19,800 | 3,835 |
| 2025-02-05 | 3,160 | 3,165 | 3,095 | 3,135 | 42,700 | 3,135 |
| 2025-02-04 | 3,140 | 3,170 | 3,125 | 3,140 | 28,900 | 3,140 |
| 2025-02-03 | 3,150 | 3,170 | 3,095 | 3,110 | 60,800 | 3,110 |
| 2025-01-31 | 3,170 | 3,190 | 3,150 | 3,190 | 36,000 | 3,190 |
| 2025-01-30 | 3,200 | 3,205 | 3,175 | 3,195 | 30,800 | 3,195 |
| 2025-01-29 | 3,240 | 3,255 | 3,200 | 3,210 | 26,900 | 3,210 |
| 2025-01-28 | 3,155 | 3,245 | 3,125 | 3,230 | 54,900 | 3,230 |
| 2025-01-27 | 3,280 | 3,280 | 3,180 | 3,185 | 66,500 | 3,185 |
| 2025-01-24 | 3,315 | 3,315 | 3,255 | 3,300 | 30,600 | 3,300 |
| 2025-01-23 | 3,295 | 3,335 | 3,250 | 3,280 | 19,100 | 3,280 |
| 2025-01-22 | 3,235 | 3,305 | 3,235 | 3,295 | 18,900 | 3,295 |
| 2025-01-21 | 3,230 | 3,255 | 3,220 | 3,235 | 13,500 | 3,235 |
| 2025-01-20 | 3,185 | 3,220 | 3,180 | 3,210 | 15,900 | 3,210 |
| 2025-01-17 | 3,135 | 3,140 | 3,110 | 3,140 | 15,300 | 3,140 |
| 2025-01-16 | 3,195 | 3,195 | 3,105 | 3,135 | 55,100 | 3,135 |
| 2025-01-15 | 3,175 | 3,200 | 3,160 | 3,180 | 9,300 | 3,180 |
| 2025-01-14 | 3,225 | 3,225 | 3,150 | 3,175 | 22,800 | 3,175 |
| 2025-01-10 | 3,240 | 3,240 | 3,190 | 3,210 | 24,000 | 3,210 |
| 2025-01-09 | 3,240 | 3,245 | 3,200 | 3,230 | 18,600 | 3,230 |
| 2025-01-08 | 3,265 | 3,275 | 3,210 | 3,230 | 44,400 | 3,230 |
| 2025-01-07 | 3,340 | 3,370 | 3,290 | 3,290 | 26,500 | 3,290 |
| 2025-01-06 | 3,340 | 3,340 | 3,270 | 3,300 | 33,100 | 3,300 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株