7296 (株)エフ・シー・シー 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,530 | 3,560 | 3,465 | 3,480 | 119,000 | 3,480 |
| 2025-12-04 | 3,470 | 3,570 | 3,470 | 3,560 | 133,700 | 3,560 |
| 2025-12-03 | 3,515 | 3,515 | 3,480 | 3,490 | 126,800 | 3,490 |
| 2025-12-02 | 3,465 | 3,525 | 3,465 | 3,515 | 192,400 | 3,515 |
| 2025-12-01 | 3,450 | 3,510 | 3,450 | 3,485 | 174,800 | 3,485 |
| 2025-11-28 | 3,415 | 3,470 | 3,410 | 3,450 | 161,800 | 3,450 |
| 2025-11-27 | 3,340 | 3,400 | 3,335 | 3,400 | 146,400 | 3,400 |
| 2025-11-26 | 3,310 | 3,335 | 3,280 | 3,335 | 111,200 | 3,335 |
| 2025-11-25 | 3,300 | 3,305 | 3,250 | 3,270 | 86,300 | 3,270 |
| 2025-11-21 | 3,190 | 3,265 | 3,190 | 3,235 | 231,800 | 3,235 |
| 2025-11-20 | 3,245 | 3,245 | 3,175 | 3,190 | 84,700 | 3,190 |
| 2025-11-19 | 3,225 | 3,245 | 3,185 | 3,200 | 153,900 | 3,200 |
| 2025-11-18 | 3,280 | 3,310 | 3,215 | 3,225 | 104,600 | 3,225 |
| 2025-11-17 | 3,285 | 3,300 | 3,265 | 3,300 | 72,300 | 3,300 |
| 2025-11-14 | 3,290 | 3,315 | 3,275 | 3,285 | 76,100 | 3,285 |
| 2025-11-13 | 3,310 | 3,325 | 3,285 | 3,295 | 102,700 | 3,295 |
| 2025-11-12 | 3,270 | 3,325 | 3,270 | 3,295 | 80,500 | 3,295 |
| 2025-11-11 | 3,285 | 3,290 | 3,230 | 3,255 | 71,800 | 3,255 |
| 2025-11-10 | 3,265 | 3,295 | 3,260 | 3,280 | 86,800 | 3,280 |
| 2025-11-07 | 3,255 | 3,300 | 3,235 | 3,265 | 143,000 | 3,265 |
| 2025-11-06 | 3,440 | 3,450 | 3,250 | 3,275 | 265,900 | 3,275 |
| 2025-11-05 | 3,200 | 3,275 | 3,090 | 3,240 | 391,000 | 3,240 |
| 2025-11-04 | 3,120 | 3,215 | 3,105 | 3,215 | 184,800 | 3,215 |
| 2025-10-31 | 3,130 | 3,140 | 3,095 | 3,120 | 114,100 | 3,120 |
| 2025-10-30 | 3,115 | 3,155 | 3,095 | 3,135 | 367,500 | 3,135 |
| 2025-10-29 | 3,165 | 3,200 | 3,100 | 3,100 | 89,300 | 3,100 |
| 2025-10-28 | 3,235 | 3,235 | 3,145 | 3,155 | 90,100 | 3,155 |
| 2025-10-27 | 3,215 | 3,250 | 3,205 | 3,250 | 106,800 | 3,250 |
| 2025-10-24 | 3,190 | 3,220 | 3,185 | 3,185 | 83,700 | 3,185 |
| 2025-10-23 | 3,140 | 3,190 | 3,120 | 3,190 | 75,800 | 3,190 |
| 2025-10-22 | 3,130 | 3,170 | 3,105 | 3,155 | 101,600 | 3,155 |
| 2025-10-21 | 3,110 | 3,135 | 3,100 | 3,105 | 94,300 | 3,105 |
| 2025-10-20 | 3,090 | 3,105 | 3,070 | 3,090 | 110,400 | 3,090 |
| 2025-10-17 | 3,050 | 3,065 | 3,035 | 3,035 | 76,000 | 3,035 |
| 2025-10-16 | 3,050 | 3,100 | 3,050 | 3,075 | 96,600 | 3,075 |
| 2025-10-15 | 3,005 | 3,055 | 3,000 | 3,050 | 109,600 | 3,050 |
| 2025-10-14 | 2,942 | 3,010 | 2,940 | 2,970 | 226,400 | 2,970 |
| 2025-10-10 | 3,050 | 3,075 | 3,000 | 3,000 | 187,400 | 3,000 |
| 2025-10-09 | 3,100 | 3,135 | 3,080 | 3,105 | 205,400 | 3,105 |
| 2025-10-08 | 3,165 | 3,180 | 3,105 | 3,105 | 148,000 | 3,105 |
| 2025-10-07 | 3,130 | 3,185 | 3,130 | 3,185 | 138,100 | 3,185 |
| 2025-10-06 | 3,165 | 3,170 | 3,100 | 3,120 | 165,900 | 3,120 |
| 2025-10-03 | 3,090 | 3,120 | 3,070 | 3,095 | 197,000 | 3,095 |
| 2025-10-02 | 3,100 | 3,130 | 3,055 | 3,100 | 198,900 | 3,100 |
| 2025-10-01 | 3,170 | 3,175 | 3,105 | 3,130 | 165,900 | 3,130 |
| 2025-09-30 | 3,250 | 3,255 | 3,175 | 3,215 | 118,500 | 3,215 |
| 2025-09-29 | 3,285 | 3,290 | 3,255 | 3,265 | 147,700 | 3,265 |
| 2025-09-26 | 3,340 | 3,370 | 3,325 | 3,365 | 265,600 | 3,365 |
| 2025-09-25 | 3,345 | 3,350 | 3,310 | 3,325 | 140,800 | 3,325 |
| 2025-09-24 | 3,300 | 3,320 | 3,280 | 3,315 | 155,600 | 3,315 |
| 2025-09-22 | 3,290 | 3,310 | 3,280 | 3,290 | 152,200 | 3,290 |
| 2025-09-19 | 3,265 | 3,310 | 3,230 | 3,275 | 269,700 | 3,275 |
| 2025-09-18 | 3,245 | 3,270 | 3,210 | 3,250 | 178,500 | 3,250 |
| 2025-09-17 | 3,220 | 3,230 | 3,170 | 3,200 | 81,800 | 3,200 |
| 2025-09-16 | 3,205 | 3,230 | 3,195 | 3,220 | 104,800 | 3,220 |
| 2025-09-12 | 3,210 | 3,230 | 3,190 | 3,195 | 103,700 | 3,195 |
| 2025-09-11 | 3,225 | 3,225 | 3,170 | 3,195 | 132,800 | 3,195 |
| 2025-09-10 | 3,265 | 3,280 | 3,230 | 3,240 | 142,300 | 3,240 |
| 2025-09-09 | 3,290 | 3,290 | 3,230 | 3,255 | 145,300 | 3,255 |
| 2025-09-08 | 3,230 | 3,245 | 3,190 | 3,245 | 152,200 | 3,245 |
| 2025-09-05 | 3,170 | 3,200 | 3,135 | 3,200 | 209,000 | 3,200 |
| 2025-09-04 | 3,210 | 3,225 | 3,190 | 3,200 | 110,500 | 3,200 |
| 2025-09-03 | 3,165 | 3,230 | 3,160 | 3,205 | 202,100 | 3,205 |
| 2025-09-02 | 3,150 | 3,190 | 3,135 | 3,165 | 116,900 | 3,165 |
| 2025-09-01 | 3,150 | 3,170 | 3,120 | 3,135 | 83,700 | 3,135 |
| 2025-08-29 | 3,160 | 3,165 | 3,140 | 3,145 | 68,100 | 3,145 |
| 2025-08-28 | 3,165 | 3,205 | 3,160 | 3,170 | 121,000 | 3,170 |
| 2025-08-27 | 3,170 | 3,175 | 3,145 | 3,160 | 114,600 | 3,160 |
| 2025-08-26 | 3,190 | 3,195 | 3,145 | 3,170 | 96,300 | 3,170 |
| 2025-08-25 | 3,135 | 3,185 | 3,135 | 3,170 | 155,200 | 3,170 |
| 2025-08-22 | 3,125 | 3,125 | 3,095 | 3,110 | 72,000 | 3,110 |
| 2025-08-21 | 3,130 | 3,130 | 3,070 | 3,090 | 80,100 | 3,090 |
| 2025-08-20 | 3,115 | 3,130 | 3,105 | 3,125 | 89,500 | 3,125 |
| 2025-08-19 | 3,085 | 3,125 | 3,080 | 3,115 | 174,200 | 3,115 |
| 2025-08-18 | 3,005 | 3,080 | 3,000 | 3,080 | 140,500 | 3,080 |
| 2025-08-15 | 3,035 | 3,040 | 2,989 | 3,025 | 140,800 | 3,025 |
| 2025-08-14 | 3,030 | 3,045 | 3,010 | 3,020 | 108,600 | 3,020 |
| 2025-08-13 | 3,035 | 3,065 | 3,020 | 3,045 | 146,100 | 3,045 |
| 2025-08-12 | 3,020 | 3,045 | 3,005 | 3,030 | 153,300 | 3,030 |
| 2025-08-08 | 2,965 | 3,010 | 2,965 | 3,000 | 179,000 | 3,000 |
| 2025-08-07 | 2,966 | 2,989 | 2,955 | 2,973 | 133,000 | 2,973 |
| 2025-08-06 | 2,965 | 2,975 | 2,941 | 2,960 | 225,200 | 2,960 |
| 2025-08-05 | 2,924 | 2,949 | 2,901 | 2,947 | 178,800 | 2,947 |
| 2025-08-04 | 2,852 | 2,911 | 2,835 | 2,900 | 414,600 | 2,900 |
| 2025-08-01 | 3,075 | 3,095 | 2,817 | 2,896 | 490,600 | 2,896 |
| 2025-07-31 | 3,050 | 3,080 | 3,035 | 3,035 | 135,200 | 3,035 |
| 2025-07-30 | 3,045 | 3,095 | 3,040 | 3,065 | 156,400 | 3,065 |
| 2025-07-29 | 3,000 | 3,030 | 2,991 | 3,025 | 107,800 | 3,025 |
| 2025-07-28 | 3,005 | 3,030 | 2,989 | 2,994 | 147,100 | 2,994 |
| 2025-07-25 | 3,030 | 3,035 | 3,005 | 3,010 | 86,900 | 3,010 |
| 2025-07-24 | 3,050 | 3,060 | 3,030 | 3,045 | 107,600 | 3,045 |
| 2025-07-23 | 2,988 | 3,070 | 2,963 | 3,030 | 239,400 | 3,030 |
| 2025-07-22 | 2,950 | 2,986 | 2,939 | 2,942 | 146,400 | 2,942 |
| 2025-07-18 | 2,975 | 2,978 | 2,944 | 2,948 | 113,300 | 2,948 |
| 2025-07-17 | 2,974 | 2,987 | 2,960 | 2,969 | 92,400 | 2,969 |
| 2025-07-16 | 2,977 | 2,981 | 2,954 | 2,980 | 93,000 | 2,980 |
| 2025-07-15 | 2,967 | 2,989 | 2,955 | 2,982 | 100,400 | 2,982 |
| 2025-07-14 | 2,980 | 2,982 | 2,948 | 2,967 | 99,200 | 2,967 |
| 2025-07-11 | 2,911 | 2,969 | 2,909 | 2,964 | 213,500 | 2,964 |
| 2025-07-10 | 2,879 | 2,889 | 2,866 | 2,889 | 169,500 | 2,889 |
| 2025-07-09 | 2,851 | 2,896 | 2,839 | 2,879 | 160,100 | 2,879 |
| 2025-07-08 | 2,796 | 2,866 | 2,796 | 2,831 | 224,100 | 2,831 |
| 2025-07-07 | 2,834 | 2,837 | 2,792 | 2,796 | 169,800 | 2,796 |
| 2025-07-04 | 2,821 | 2,835 | 2,807 | 2,834 | 106,200 | 2,834 |
| 2025-07-03 | 2,787 | 2,831 | 2,786 | 2,820 | 128,000 | 2,820 |
| 2025-07-02 | 2,766 | 2,797 | 2,766 | 2,786 | 99,100 | 2,786 |
| 2025-07-01 | 2,780 | 2,798 | 2,772 | 2,787 | 126,500 | 2,787 |
| 2025-06-30 | 2,820 | 2,820 | 2,793 | 2,793 | 109,800 | 2,793 |
| 2025-06-27 | 2,777 | 2,801 | 2,773 | 2,801 | 145,100 | 2,801 |
| 2025-06-26 | 2,737 | 2,772 | 2,736 | 2,765 | 123,000 | 2,765 |
| 2025-06-25 | 2,719 | 2,739 | 2,712 | 2,737 | 86,000 | 2,737 |
| 2025-06-24 | 2,720 | 2,731 | 2,705 | 2,729 | 102,000 | 2,729 |
| 2025-06-23 | 2,719 | 2,719 | 2,698 | 2,701 | 100,100 | 2,701 |
| 2025-06-20 | 2,734 | 2,750 | 2,722 | 2,723 | 220,400 | 2,723 |
| 2025-06-19 | 2,730 | 2,739 | 2,714 | 2,734 | 58,100 | 2,734 |
| 2025-06-18 | 2,713 | 2,740 | 2,713 | 2,740 | 92,500 | 2,740 |
| 2025-06-17 | 2,706 | 2,726 | 2,697 | 2,719 | 98,800 | 2,719 |
| 2025-06-16 | 2,719 | 2,731 | 2,707 | 2,707 | 112,900 | 2,707 |
| 2025-06-13 | 2,726 | 2,735 | 2,699 | 2,713 | 186,000 | 2,713 |
| 2025-06-12 | 2,768 | 2,780 | 2,733 | 2,740 | 121,800 | 2,740 |
| 2025-06-11 | 2,760 | 2,779 | 2,740 | 2,768 | 145,300 | 2,768 |
| 2025-06-10 | 2,750 | 2,764 | 2,743 | 2,744 | 120,800 | 2,744 |
| 2025-06-09 | 2,775 | 2,780 | 2,734 | 2,745 | 140,500 | 2,745 |
| 2025-06-06 | 2,775 | 2,798 | 2,772 | 2,772 | 94,600 | 2,772 |
| 2025-06-05 | 2,802 | 2,803 | 2,763 | 2,771 | 130,400 | 2,771 |
| 2025-06-04 | 2,815 | 2,825 | 2,796 | 2,822 | 100,600 | 2,822 |
| 2025-06-03 | 2,785 | 2,816 | 2,769 | 2,805 | 222,400 | 2,805 |
| 2025-06-02 | 2,811 | 2,811 | 2,765 | 2,770 | 142,200 | 2,770 |
| 2025-05-30 | 2,782 | 2,823 | 2,777 | 2,821 | 186,100 | 2,821 |
| 2025-05-29 | 2,795 | 2,811 | 2,785 | 2,799 | 133,100 | 2,799 |
| 2025-05-28 | 2,798 | 2,810 | 2,780 | 2,780 | 199,600 | 2,780 |
| 2025-05-27 | 2,760 | 2,784 | 2,756 | 2,772 | 95,400 | 2,772 |
| 2025-05-26 | 2,790 | 2,790 | 2,760 | 2,760 | 92,200 | 2,760 |
| 2025-05-23 | 2,784 | 2,802 | 2,775 | 2,780 | 95,800 | 2,780 |
| 2025-05-22 | 2,790 | 2,794 | 2,760 | 2,769 | 137,100 | 2,769 |
| 2025-05-21 | 2,814 | 2,824 | 2,795 | 2,799 | 98,700 | 2,799 |
| 2025-05-20 | 2,818 | 2,831 | 2,790 | 2,796 | 164,600 | 2,796 |
| 2025-05-19 | 2,792 | 2,835 | 2,789 | 2,813 | 113,800 | 2,813 |
| 2025-05-16 | 2,802 | 2,849 | 2,796 | 2,809 | 183,500 | 2,809 |
| 2025-05-15 | 2,800 | 2,819 | 2,772 | 2,802 | 185,200 | 2,802 |
| 2025-05-14 | 2,840 | 2,849 | 2,807 | 2,821 | 179,900 | 2,821 |
| 2025-05-13 | 2,870 | 2,881 | 2,839 | 2,850 | 235,000 | 2,850 |
| 2025-05-12 | 2,828 | 2,855 | 2,778 | 2,825 | 423,800 | 2,825 |
| 2025-05-09 | 2,938 | 2,960 | 2,812 | 2,839 | 305,000 | 2,839 |
| 2025-05-08 | 2,915 | 2,938 | 2,887 | 2,932 | 168,100 | 2,932 |
| 2025-05-07 | 2,930 | 2,938 | 2,911 | 2,929 | 173,600 | 2,929 |
| 2025-05-02 | 2,936 | 2,947 | 2,924 | 2,940 | 160,700 | 2,940 |
| 2025-05-01 | 2,928 | 2,939 | 2,912 | 2,922 | 145,700 | 2,922 |
| 2025-04-30 | 2,933 | 2,938 | 2,911 | 2,929 | 160,100 | 2,929 |
| 2025-04-28 | 2,900 | 2,925 | 2,900 | 2,915 | 218,700 | 2,915 |
| 2025-04-25 | 2,841 | 2,879 | 2,835 | 2,879 | 260,200 | 2,879 |
| 2025-04-24 | 2,834 | 2,866 | 2,822 | 2,822 | 152,600 | 2,822 |
| 2025-04-23 | 2,827 | 2,834 | 2,805 | 2,812 | 182,700 | 2,812 |
| 2025-04-22 | 2,780 | 2,782 | 2,761 | 2,777 | 110,900 | 2,777 |
| 2025-04-21 | 2,825 | 2,835 | 2,776 | 2,780 | 116,800 | 2,780 |
| 2025-04-18 | 2,795 | 2,835 | 2,779 | 2,830 | 202,300 | 2,830 |
| 2025-04-17 | 2,700 | 2,754 | 2,695 | 2,748 | 209,900 | 2,748 |
| 2025-04-16 | 2,725 | 2,754 | 2,722 | 2,749 | 242,900 | 2,749 |
| 2025-04-15 | 2,760 | 2,772 | 2,738 | 2,740 | 307,800 | 2,740 |
| 2025-04-14 | 2,758 | 2,772 | 2,736 | 2,736 | 178,900 | 2,736 |
| 2025-04-11 | 2,725 | 2,768 | 2,675 | 2,763 | 237,400 | 2,763 |
| 2025-04-10 | 2,900 | 2,900 | 2,806 | 2,830 | 242,400 | 2,830 |
| 2025-04-09 | 2,700 | 2,702 | 2,634 | 2,664 | 252,200 | 2,664 |
| 2025-04-08 | 2,677 | 2,823 | 2,677 | 2,781 | 300,100 | 2,781 |
| 2025-04-07 | 2,500 | 2,678 | 2,480 | 2,628 | 417,000 | 2,628 |
| 2025-04-04 | 2,891 | 2,891 | 2,725 | 2,796 | 351,700 | 2,796 |
| 2025-04-03 | 2,938 | 2,990 | 2,905 | 2,941 | 271,700 | 2,941 |
| 2025-04-02 | 3,100 | 3,100 | 3,030 | 3,070 | 159,400 | 3,070 |
| 2025-04-01 | 3,110 | 3,130 | 3,050 | 3,085 | 164,200 | 3,085 |
| 2025-03-31 | 3,145 | 3,145 | 3,055 | 3,105 | 277,900 | 3,105 |
| 2025-03-28 | 3,140 | 3,185 | 3,110 | 3,175 | 373,300 | 3,175 |
| 2025-03-27 | 3,255 | 3,275 | 3,225 | 3,260 | 424,400 | 3,260 |
| 2025-03-26 | 3,280 | 3,300 | 3,260 | 3,295 | 161,500 | 3,295 |
| 2025-03-25 | 3,320 | 3,320 | 3,270 | 3,270 | 168,400 | 3,270 |
| 2025-03-24 | 3,345 | 3,345 | 3,270 | 3,280 | 201,200 | 3,280 |
| 2025-03-21 | 3,300 | 3,350 | 3,295 | 3,330 | 208,500 | 3,330 |
| 2025-03-19 | 3,255 | 3,305 | 3,250 | 3,300 | 169,500 | 3,300 |
| 2025-03-18 | 3,265 | 3,290 | 3,255 | 3,270 | 129,400 | 3,270 |
| 2025-03-17 | 3,250 | 3,260 | 3,225 | 3,255 | 120,900 | 3,255 |
| 2025-03-14 | 3,195 | 3,240 | 3,185 | 3,230 | 139,700 | 3,230 |
| 2025-03-13 | 3,185 | 3,215 | 3,185 | 3,195 | 133,800 | 3,195 |
| 2025-03-12 | 3,170 | 3,205 | 3,165 | 3,185 | 156,200 | 3,185 |
| 2025-03-11 | 3,235 | 3,235 | 3,135 | 3,185 | 324,700 | 3,185 |
| 2025-03-10 | 3,290 | 3,290 | 3,255 | 3,260 | 190,200 | 3,260 |
| 2025-03-07 | 3,210 | 3,275 | 3,185 | 3,275 | 141,800 | 3,275 |
| 2025-03-06 | 3,185 | 3,245 | 3,175 | 3,245 | 170,400 | 3,245 |
| 2025-03-05 | 3,195 | 3,220 | 3,165 | 3,165 | 158,000 | 3,165 |
| 2025-03-04 | 3,175 | 3,190 | 3,145 | 3,180 | 141,700 | 3,180 |
| 2025-03-03 | 3,190 | 3,205 | 3,165 | 3,200 | 164,500 | 3,200 |
| 2025-02-28 | 3,200 | 3,225 | 3,105 | 3,140 | 401,800 | 3,140 |
| 2025-02-27 | 3,110 | 3,215 | 3,105 | 3,210 | 172,400 | 3,210 |
| 2025-02-26 | 3,080 | 3,090 | 3,050 | 3,085 | 144,000 | 3,085 |
| 2025-02-25 | 3,070 | 3,105 | 3,060 | 3,095 | 167,700 | 3,095 |
| 2025-02-21 | 3,120 | 3,130 | 3,065 | 3,065 | 317,000 | 3,065 |
| 2025-02-20 | 3,175 | 3,190 | 3,140 | 3,160 | 148,400 | 3,160 |
| 2025-02-19 | 3,260 | 3,270 | 3,195 | 3,205 | 136,900 | 3,205 |
| 2025-02-18 | 3,255 | 3,280 | 3,250 | 3,260 | 91,900 | 3,260 |
| 2025-02-17 | 3,290 | 3,325 | 3,280 | 3,295 | 135,100 | 3,295 |
| 2025-02-14 | 3,290 | 3,300 | 3,250 | 3,270 | 142,200 | 3,270 |
| 2025-02-13 | 3,215 | 3,285 | 3,190 | 3,265 | 256,600 | 3,265 |
| 2025-02-12 | 3,095 | 3,175 | 3,070 | 3,170 | 347,900 | 3,170 |
| 2025-02-10 | 3,020 | 3,040 | 3,005 | 3,025 | 146,200 | 3,025 |
| 2025-02-07 | 3,050 | 3,055 | 3,020 | 3,020 | 198,100 | 3,020 |
| 2025-02-06 | 3,065 | 3,120 | 3,045 | 3,070 | 248,500 | 3,070 |
| 2025-02-05 | 3,050 | 3,145 | 3,035 | 3,045 | 381,800 | 3,045 |
| 2025-02-04 | 3,040 | 3,085 | 3,040 | 3,045 | 156,700 | 3,045 |
| 2025-02-03 | 3,085 | 3,085 | 3,030 | 3,030 | 268,900 | 3,030 |
| 2025-01-31 | 3,095 | 3,125 | 3,085 | 3,105 | 266,600 | 3,105 |
| 2025-01-30 | 3,130 | 3,145 | 3,110 | 3,135 | 102,600 | 3,135 |
| 2025-01-29 | 3,085 | 3,105 | 3,075 | 3,095 | 151,900 | 3,095 |
| 2025-01-28 | 3,100 | 3,105 | 3,075 | 3,085 | 117,800 | 3,085 |
| 2025-01-27 | 3,115 | 3,130 | 3,075 | 3,095 | 179,400 | 3,095 |
| 2025-01-24 | 3,175 | 3,175 | 3,105 | 3,105 | 150,800 | 3,105 |
| 2025-01-23 | 3,170 | 3,180 | 3,140 | 3,170 | 111,600 | 3,170 |
| 2025-01-22 | 3,155 | 3,185 | 3,155 | 3,180 | 100,700 | 3,180 |
| 2025-01-21 | 3,155 | 3,185 | 3,100 | 3,130 | 140,900 | 3,130 |
| 2025-01-20 | 3,160 | 3,165 | 3,125 | 3,130 | 121,500 | 3,130 |
| 2025-01-17 | 3,160 | 3,175 | 3,110 | 3,125 | 135,400 | 3,125 |
| 2025-01-16 | 3,200 | 3,210 | 3,170 | 3,195 | 174,400 | 3,195 |
| 2025-01-15 | 3,180 | 3,235 | 3,170 | 3,225 | 250,300 | 3,225 |
| 2025-01-14 | 3,145 | 3,160 | 3,105 | 3,135 | 167,400 | 3,135 |
| 2025-01-10 | 3,150 | 3,175 | 3,140 | 3,170 | 105,300 | 3,170 |
| 2025-01-09 | 3,205 | 3,210 | 3,155 | 3,170 | 162,800 | 3,170 |
| 2025-01-08 | 3,180 | 3,230 | 3,180 | 3,215 | 144,200 | 3,215 |
| 2025-01-07 | 3,225 | 3,250 | 3,180 | 3,180 | 208,100 | 3,180 |
| 2025-01-06 | 3,215 | 3,225 | 3,165 | 3,195 | 211,100 | 3,195 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株