7305 新家工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4,715 | 4,720 | 4,710 | 4,710 | 13,300 | 4,710 |
| 2025-12-04 | 4,710 | 4,725 | 4,705 | 4,710 | 19,500 | 4,710 |
| 2025-12-03 | 4,725 | 4,725 | 4,700 | 4,710 | 14,800 | 4,710 |
| 2025-12-02 | 4,735 | 4,735 | 4,705 | 4,710 | 19,400 | 4,710 |
| 2025-12-01 | 4,795 | 4,805 | 4,715 | 4,735 | 32,800 | 4,735 |
| 2025-11-28 | 4,740 | 4,790 | 4,735 | 4,785 | 17,800 | 4,785 |
| 2025-11-27 | 4,720 | 4,745 | 4,710 | 4,720 | 34,500 | 4,720 |
| 2025-11-26 | 4,705 | 4,725 | 4,695 | 4,710 | 22,300 | 4,710 |
| 2025-11-25 | 4,685 | 4,710 | 4,680 | 4,695 | 17,700 | 4,695 |
| 2025-11-21 | 4,645 | 4,690 | 4,640 | 4,685 | 12,800 | 4,685 |
| 2025-11-20 | 4,655 | 4,665 | 4,640 | 4,645 | 17,400 | 4,645 |
| 2025-11-19 | 4,635 | 4,660 | 4,620 | 4,620 | 22,500 | 4,620 |
| 2025-11-18 | 4,655 | 4,670 | 4,625 | 4,625 | 31,400 | 4,625 |
| 2025-11-17 | 4,690 | 4,690 | 4,650 | 4,655 | 39,200 | 4,655 |
| 2025-11-14 | 4,715 | 4,735 | 4,690 | 4,690 | 35,600 | 4,690 |
| 2025-11-13 | 4,730 | 4,755 | 4,710 | 4,715 | 32,600 | 4,715 |
| 2025-11-12 | 4,730 | 4,755 | 4,710 | 4,735 | 35,200 | 4,735 |
| 2025-11-11 | 4,685 | 4,735 | 4,670 | 4,725 | 54,600 | 4,725 |
| 2025-11-10 | 4,800 | 4,815 | 4,665 | 4,665 | 148,200 | 4,665 |
| 2025-11-07 | 4,950 | 4,975 | 4,910 | 4,950 | 16,100 | 4,950 |
| 2025-11-06 | 4,865 | 4,955 | 4,865 | 4,950 | 18,400 | 4,950 |
| 2025-11-05 | 4,960 | 4,960 | 4,850 | 4,890 | 29,100 | 4,890 |
| 2025-11-04 | 4,895 | 4,970 | 4,875 | 4,965 | 23,200 | 4,965 |
| 2025-10-31 | 4,930 | 4,935 | 4,900 | 4,930 | 9,500 | 4,930 |
| 2025-10-30 | 4,885 | 4,930 | 4,860 | 4,930 | 16,300 | 4,930 |
| 2025-10-29 | 4,990 | 4,990 | 4,875 | 4,875 | 26,000 | 4,875 |
| 2025-10-28 | 5,000 | 5,000 | 4,960 | 4,970 | 19,000 | 4,970 |
| 2025-10-27 | 4,995 | 5,010 | 4,990 | 5,000 | 27,500 | 5,000 |
| 2025-10-24 | 5,000 | 5,000 | 4,975 | 4,990 | 10,300 | 4,990 |
| 2025-10-23 | 4,990 | 5,000 | 4,990 | 5,000 | 21,300 | 5,000 |
| 2025-10-22 | 4,965 | 5,000 | 4,960 | 5,000 | 12,700 | 5,000 |
| 2025-10-21 | 4,985 | 5,000 | 4,960 | 4,970 | 15,600 | 4,970 |
| 2025-10-20 | 5,000 | 5,010 | 4,975 | 4,985 | 24,200 | 4,985 |
| 2025-10-17 | 4,995 | 5,000 | 4,960 | 4,995 | 9,400 | 4,995 |
| 2025-10-16 | 4,965 | 5,010 | 4,965 | 4,990 | 16,200 | 4,990 |
| 2025-10-15 | 4,875 | 4,960 | 4,875 | 4,960 | 12,900 | 4,960 |
| 2025-10-14 | 4,870 | 4,905 | 4,845 | 4,865 | 30,200 | 4,865 |
| 2025-10-10 | 4,920 | 4,925 | 4,875 | 4,875 | 20,800 | 4,875 |
| 2025-10-09 | 4,945 | 4,945 | 4,915 | 4,915 | 10,600 | 4,915 |
| 2025-10-08 | 4,935 | 4,970 | 4,915 | 4,915 | 13,800 | 4,915 |
| 2025-10-07 | 4,975 | 4,980 | 4,930 | 4,935 | 13,800 | 4,935 |
| 2025-10-06 | 4,915 | 4,970 | 4,875 | 4,955 | 36,000 | 4,955 |
| 2025-10-03 | 4,830 | 4,890 | 4,830 | 4,865 | 18,700 | 4,865 |
| 2025-10-02 | 4,885 | 4,890 | 4,825 | 4,830 | 28,100 | 4,830 |
| 2025-10-01 | 4,980 | 4,980 | 4,875 | 4,885 | 45,000 | 4,885 |
| 2025-09-30 | 5,050 | 5,050 | 4,965 | 4,980 | 56,900 | 4,980 |
| 2025-09-29 | 5,030 | 5,110 | 5,020 | 5,080 | 26,500 | 5,080 |
| 2025-09-26 | 5,190 | 5,200 | 5,140 | 5,180 | 65,400 | 5,180 |
| 2025-09-25 | 5,200 | 5,210 | 5,160 | 5,190 | 19,800 | 5,190 |
| 2025-09-24 | 5,190 | 5,190 | 5,130 | 5,160 | 22,600 | 5,160 |
| 2025-09-22 | 5,160 | 5,180 | 5,140 | 5,140 | 15,100 | 5,140 |
| 2025-09-19 | 5,170 | 5,190 | 5,140 | 5,140 | 20,900 | 5,140 |
| 2025-09-18 | 5,170 | 5,170 | 5,130 | 5,140 | 20,200 | 5,140 |
| 2025-09-17 | 5,240 | 5,240 | 5,170 | 5,180 | 24,900 | 5,180 |
| 2025-09-16 | 5,250 | 5,250 | 5,230 | 5,240 | 12,300 | 5,240 |
| 2025-09-12 | 5,280 | 5,280 | 5,220 | 5,250 | 11,000 | 5,250 |
| 2025-09-11 | 5,280 | 5,280 | 5,220 | 5,250 | 11,000 | 5,250 |
| 2025-09-10 | 5,300 | 5,300 | 5,230 | 5,250 | 26,300 | 5,250 |
| 2025-09-09 | 5,320 | 5,320 | 5,250 | 5,270 | 20,600 | 5,270 |
| 2025-09-08 | 5,270 | 5,310 | 5,270 | 5,290 | 13,400 | 5,290 |
| 2025-09-05 | 5,270 | 5,270 | 5,230 | 5,270 | 15,100 | 5,270 |
| 2025-09-04 | 5,220 | 5,250 | 5,190 | 5,250 | 13,800 | 5,250 |
| 2025-09-03 | 5,210 | 5,220 | 5,180 | 5,220 | 13,100 | 5,220 |
| 2025-09-02 | 5,170 | 5,210 | 5,150 | 5,180 | 14,000 | 5,180 |
| 2025-09-01 | 5,170 | 5,210 | 5,140 | 5,170 | 20,400 | 5,170 |
| 2025-08-29 | 5,160 | 5,210 | 5,150 | 5,160 | 12,200 | 5,160 |
| 2025-08-28 | 5,170 | 5,200 | 5,150 | 5,180 | 10,900 | 5,180 |
| 2025-08-27 | 5,200 | 5,220 | 5,160 | 5,170 | 19,300 | 5,170 |
| 2025-08-26 | 5,260 | 5,260 | 5,200 | 5,220 | 12,300 | 5,220 |
| 2025-08-25 | 5,260 | 5,280 | 5,240 | 5,260 | 16,900 | 5,260 |
| 2025-08-22 | 5,180 | 5,230 | 5,160 | 5,200 | 25,600 | 5,200 |
| 2025-08-21 | 5,150 | 5,180 | 5,140 | 5,160 | 12,900 | 5,160 |
| 2025-08-20 | 5,160 | 5,170 | 5,140 | 5,160 | 13,100 | 5,160 |
| 2025-08-19 | 5,150 | 5,180 | 5,140 | 5,150 | 16,200 | 5,150 |
| 2025-08-18 | 5,130 | 5,150 | 5,100 | 5,150 | 22,100 | 5,150 |
| 2025-08-15 | 5,160 | 5,160 | 5,100 | 5,130 | 10,900 | 5,130 |
| 2025-08-14 | 5,160 | 5,160 | 5,110 | 5,140 | 8,800 | 5,140 |
| 2025-08-13 | 5,100 | 5,160 | 5,100 | 5,160 | 19,400 | 5,160 |
| 2025-08-12 | 5,120 | 5,140 | 5,050 | 5,070 | 30,200 | 5,070 |
| 2025-08-08 | 5,070 | 5,110 | 5,050 | 5,070 | 16,000 | 5,070 |
| 2025-08-07 | 5,040 | 5,080 | 5,040 | 5,070 | 11,800 | 5,070 |
| 2025-08-06 | 5,000 | 5,070 | 5,000 | 5,040 | 11,500 | 5,040 |
| 2025-08-05 | 4,990 | 5,020 | 4,990 | 5,000 | 7,700 | 5,000 |
| 2025-08-04 | 5,000 | 5,010 | 4,965 | 5,010 | 16,500 | 5,010 |
| 2025-08-01 | 5,010 | 5,030 | 4,990 | 5,020 | 11,200 | 5,020 |
| 2025-07-31 | 5,040 | 5,040 | 5,000 | 5,010 | 8,500 | 5,010 |
| 2025-07-30 | 5,020 | 5,030 | 4,955 | 5,010 | 17,500 | 5,010 |
| 2025-07-29 | 4,990 | 5,020 | 4,960 | 5,010 | 10,800 | 5,010 |
| 2025-07-28 | 4,985 | 5,030 | 4,985 | 5,020 | 9,100 | 5,020 |
| 2025-07-25 | 4,940 | 5,000 | 4,925 | 5,000 | 28,400 | 5,000 |
| 2025-07-24 | 4,905 | 4,940 | 4,905 | 4,940 | 18,400 | 4,940 |
| 2025-07-23 | 4,865 | 4,920 | 4,860 | 4,920 | 28,200 | 4,920 |
| 2025-07-22 | 4,855 | 4,885 | 4,845 | 4,870 | 9,000 | 4,870 |
| 2025-07-18 | 4,865 | 4,865 | 4,820 | 4,845 | 7,600 | 4,845 |
| 2025-07-17 | 4,840 | 4,865 | 4,810 | 4,860 | 6,900 | 4,860 |
| 2025-07-16 | 4,885 | 4,885 | 4,840 | 4,840 | 15,300 | 4,840 |
| 2025-07-15 | 4,880 | 4,910 | 4,870 | 4,875 | 18,900 | 4,875 |
| 2025-07-14 | 4,885 | 4,925 | 4,865 | 4,880 | 18,800 | 4,880 |
| 2025-07-11 | 4,860 | 4,885 | 4,850 | 4,885 | 13,600 | 4,885 |
| 2025-07-10 | 4,835 | 4,855 | 4,830 | 4,850 | 7,400 | 4,850 |
| 2025-07-09 | 4,795 | 4,860 | 4,795 | 4,835 | 16,800 | 4,835 |
| 2025-07-08 | 4,775 | 4,800 | 4,770 | 4,795 | 9,500 | 4,795 |
| 2025-07-07 | 4,770 | 4,775 | 4,750 | 4,775 | 6,700 | 4,775 |
| 2025-07-04 | 4,780 | 4,790 | 4,770 | 4,770 | 6,200 | 4,770 |
| 2025-07-03 | 4,745 | 4,815 | 4,745 | 4,785 | 34,900 | 4,785 |
| 2025-07-02 | 4,650 | 4,730 | 4,650 | 4,725 | 8,800 | 4,725 |
| 2025-07-01 | 4,730 | 4,730 | 4,655 | 4,665 | 40,000 | 4,665 |
| 2025-06-30 | 4,760 | 4,790 | 4,715 | 4,740 | 20,400 | 4,740 |
| 2025-06-27 | 4,660 | 4,730 | 4,660 | 4,730 | 21,600 | 4,730 |
| 2025-06-26 | 4,640 | 4,675 | 4,630 | 4,660 | 15,400 | 4,660 |
| 2025-06-25 | 4,630 | 4,645 | 4,590 | 4,615 | 18,400 | 4,615 |
| 2025-06-24 | 4,560 | 4,610 | 4,560 | 4,600 | 15,400 | 4,600 |
| 2025-06-23 | 4,545 | 4,550 | 4,510 | 4,550 | 17,000 | 4,550 |
| 2025-06-20 | 4,595 | 4,600 | 4,540 | 4,540 | 22,300 | 4,540 |
| 2025-06-19 | 4,585 | 4,600 | 4,575 | 4,590 | 6,100 | 4,590 |
| 2025-06-18 | 4,540 | 4,595 | 4,540 | 4,580 | 15,000 | 4,580 |
| 2025-06-17 | 4,555 | 4,555 | 4,510 | 4,530 | 19,100 | 4,530 |
| 2025-06-16 | 4,565 | 4,570 | 4,540 | 4,540 | 14,900 | 4,540 |
| 2025-06-13 | 4,635 | 4,635 | 4,560 | 4,560 | 29,700 | 4,560 |
| 2025-06-12 | 4,645 | 4,660 | 4,610 | 4,620 | 15,700 | 4,620 |
| 2025-06-11 | 4,640 | 4,675 | 4,635 | 4,665 | 11,400 | 4,665 |
| 2025-06-10 | 4,655 | 4,660 | 4,635 | 4,640 | 8,000 | 4,640 |
| 2025-06-09 | 4,690 | 4,690 | 4,610 | 4,630 | 21,500 | 4,630 |
| 2025-06-06 | 4,650 | 4,685 | 4,650 | 4,655 | 29,300 | 4,655 |
| 2025-06-05 | 4,650 | 4,670 | 4,635 | 4,650 | 18,600 | 4,650 |
| 2025-06-04 | 4,645 | 4,665 | 4,620 | 4,655 | 33,000 | 4,655 |
| 2025-06-03 | 4,645 | 4,650 | 4,610 | 4,625 | 17,300 | 4,625 |
| 2025-06-02 | 4,690 | 4,695 | 4,610 | 4,640 | 41,800 | 4,640 |
| 2025-05-30 | 4,660 | 4,685 | 4,645 | 4,680 | 14,400 | 4,680 |
| 2025-05-29 | 4,650 | 4,700 | 4,640 | 4,675 | 48,100 | 4,675 |
| 2025-05-28 | 4,640 | 4,675 | 4,625 | 4,650 | 26,500 | 4,650 |
| 2025-05-27 | 4,640 | 4,650 | 4,605 | 4,635 | 9,500 | 4,635 |
| 2025-05-26 | 4,605 | 4,635 | 4,565 | 4,635 | 9,900 | 4,635 |
| 2025-05-23 | 4,580 | 4,610 | 4,570 | 4,585 | 19,800 | 4,585 |
| 2025-05-22 | 4,570 | 4,600 | 4,500 | 4,565 | 40,800 | 4,565 |
| 2025-05-21 | 4,630 | 4,660 | 4,465 | 4,560 | 67,700 | 4,560 |
| 2025-05-20 | 4,665 | 4,670 | 4,600 | 4,640 | 34,200 | 4,640 |
| 2025-05-19 | 4,640 | 4,685 | 4,635 | 4,675 | 32,100 | 4,675 |
| 2025-05-16 | 4,685 | 4,695 | 4,630 | 4,670 | 26,500 | 4,670 |
| 2025-05-15 | 4,785 | 4,790 | 4,655 | 4,685 | 69,400 | 4,685 |
| 2025-05-14 | 4,755 | 4,825 | 4,725 | 4,785 | 106,300 | 4,785 |
| 2025-05-13 | 4,670 | 4,690 | 4,665 | 4,665 | 20,900 | 4,665 |
| 2025-05-12 | 4,620 | 4,655 | 4,610 | 4,650 | 33,200 | 4,650 |
| 2025-05-09 | 4,590 | 4,650 | 4,585 | 4,620 | 27,800 | 4,620 |
| 2025-05-08 | 4,620 | 4,655 | 4,585 | 4,605 | 36,500 | 4,605 |
| 2025-05-07 | 4,630 | 4,670 | 4,590 | 4,605 | 47,500 | 4,605 |
| 2025-05-02 | 4,620 | 4,645 | 4,615 | 4,615 | 9,800 | 4,615 |
| 2025-05-01 | 4,615 | 4,635 | 4,610 | 4,630 | 12,300 | 4,630 |
| 2025-04-30 | 4,635 | 4,635 | 4,605 | 4,610 | 11,300 | 4,610 |
| 2025-04-28 | 4,585 | 4,615 | 4,585 | 4,615 | 9,600 | 4,615 |
| 2025-04-25 | 4,565 | 4,590 | 4,550 | 4,560 | 15,000 | 4,560 |
| 2025-04-24 | 4,555 | 4,555 | 4,520 | 4,530 | 11,400 | 4,530 |
| 2025-04-23 | 4,510 | 4,550 | 4,495 | 4,535 | 40,300 | 4,535 |
| 2025-04-22 | 4,440 | 4,490 | 4,430 | 4,485 | 9,300 | 4,485 |
| 2025-04-21 | 4,435 | 4,460 | 4,425 | 4,440 | 8,300 | 4,440 |
| 2025-04-18 | 4,375 | 4,435 | 4,370 | 4,420 | 38,800 | 4,420 |
| 2025-04-17 | 4,340 | 4,390 | 4,340 | 4,390 | 16,300 | 4,390 |
| 2025-04-16 | 4,370 | 4,370 | 4,295 | 4,340 | 20,000 | 4,340 |
| 2025-04-15 | 4,340 | 4,395 | 4,340 | 4,365 | 10,000 | 4,365 |
| 2025-04-14 | 4,400 | 4,420 | 4,340 | 4,340 | 18,300 | 4,340 |
| 2025-04-11 | 4,350 | 4,415 | 4,305 | 4,385 | 22,000 | 4,385 |
| 2025-04-10 | 4,495 | 4,495 | 4,355 | 4,420 | 33,200 | 4,420 |
| 2025-04-09 | 4,300 | 4,300 | 4,160 | 4,250 | 23,300 | 4,250 |
| 2025-04-08 | 4,155 | 4,385 | 4,145 | 4,370 | 52,200 | 4,370 |
| 2025-04-07 | 3,980 | 4,190 | 3,945 | 4,085 | 99,600 | 4,085 |
| 2025-04-04 | 4,350 | 4,350 | 4,205 | 4,310 | 92,100 | 4,310 |
| 2025-04-03 | 4,410 | 4,455 | 4,390 | 4,420 | 55,300 | 4,420 |
| 2025-04-02 | 4,515 | 4,540 | 4,465 | 4,520 | 30,800 | 4,520 |
| 2025-04-01 | 4,535 | 4,560 | 4,500 | 4,545 | 28,800 | 4,545 |
| 2025-03-31 | 4,515 | 4,520 | 4,455 | 4,465 | 53,000 | 4,465 |
| 2025-03-28 | 4,515 | 4,615 | 4,510 | 4,535 | 74,000 | 4,535 |
| 2025-03-27 | 4,775 | 4,780 | 4,705 | 4,710 | 93,400 | 4,710 |
| 2025-03-26 | 4,775 | 4,795 | 4,750 | 4,785 | 42,300 | 4,785 |
| 2025-03-25 | 4,825 | 4,825 | 4,750 | 4,775 | 62,400 | 4,775 |
| 2025-03-24 | 4,900 | 4,900 | 4,780 | 4,800 | 61,500 | 4,800 |
| 2025-03-21 | 4,885 | 4,900 | 4,835 | 4,850 | 62,900 | 4,850 |
| 2025-03-19 | 4,845 | 4,875 | 4,840 | 4,870 | 17,500 | 4,870 |
| 2025-03-18 | 4,820 | 4,845 | 4,800 | 4,845 | 22,200 | 4,845 |
| 2025-03-17 | 4,780 | 4,810 | 4,765 | 4,800 | 28,300 | 4,800 |
| 2025-03-14 | 4,810 | 4,810 | 4,745 | 4,780 | 38,300 | 4,780 |
| 2025-03-13 | 4,770 | 4,790 | 4,755 | 4,780 | 24,300 | 4,780 |
| 2025-03-12 | 4,745 | 4,790 | 4,720 | 4,745 | 34,700 | 4,745 |
| 2025-03-11 | 4,765 | 4,765 | 4,685 | 4,740 | 106,800 | 4,740 |
| 2025-03-10 | 4,840 | 4,840 | 4,760 | 4,770 | 43,800 | 4,770 |
| 2025-03-07 | 4,785 | 4,815 | 4,745 | 4,805 | 31,100 | 4,805 |
| 2025-03-06 | 4,740 | 4,830 | 4,735 | 4,790 | 37,300 | 4,790 |
| 2025-03-05 | 4,800 | 4,805 | 4,735 | 4,750 | 84,200 | 4,750 |
| 2025-03-04 | 4,800 | 4,810 | 4,720 | 4,805 | 36,900 | 4,805 |
| 2025-03-03 | 4,825 | 4,835 | 4,765 | 4,795 | 47,100 | 4,795 |
| 2025-02-28 | 4,820 | 4,825 | 4,755 | 4,790 | 73,800 | 4,790 |
| 2025-02-27 | 4,810 | 4,865 | 4,805 | 4,825 | 26,100 | 4,825 |
| 2025-02-26 | 4,845 | 4,880 | 4,790 | 4,810 | 25,900 | 4,810 |
| 2025-02-25 | 4,860 | 4,870 | 4,810 | 4,845 | 32,600 | 4,845 |
| 2025-02-21 | 4,895 | 4,930 | 4,845 | 4,880 | 33,400 | 4,880 |
| 2025-02-20 | 5,080 | 5,090 | 4,860 | 4,920 | 73,800 | 4,920 |
| 2025-02-19 | 5,250 | 5,290 | 5,120 | 5,120 | 26,100 | 5,120 |
| 2025-02-18 | 5,280 | 5,290 | 5,230 | 5,280 | 7,200 | 5,280 |
| 2025-02-17 | 5,340 | 5,370 | 5,260 | 5,290 | 12,900 | 5,290 |
| 2025-02-14 | 5,250 | 5,350 | 5,250 | 5,300 | 15,000 | 5,300 |
| 2025-02-13 | 5,220 | 5,300 | 5,180 | 5,300 | 16,500 | 5,300 |
| 2025-02-12 | 5,280 | 5,280 | 5,080 | 5,200 | 63,800 | 5,200 |
| 2025-02-10 | 5,300 | 5,460 | 5,300 | 5,420 | 34,400 | 5,420 |
| 2025-02-07 | 5,220 | 5,350 | 5,220 | 5,350 | 23,000 | 5,350 |
| 2025-02-06 | 5,320 | 5,320 | 5,230 | 5,250 | 11,800 | 5,250 |
| 2025-02-05 | 5,210 | 5,330 | 5,200 | 5,310 | 27,800 | 5,310 |
| 2025-02-04 | 5,100 | 5,220 | 5,100 | 5,150 | 24,000 | 5,150 |
| 2025-02-03 | 5,140 | 5,180 | 5,050 | 5,100 | 22,800 | 5,100 |
| 2025-01-31 | 5,130 | 5,170 | 5,070 | 5,130 | 15,800 | 5,130 |
| 2025-01-30 | 4,985 | 5,130 | 4,985 | 5,130 | 76,000 | 5,130 |
| 2025-01-29 | 5,020 | 5,050 | 4,990 | 4,990 | 12,100 | 4,990 |
| 2025-01-28 | 4,980 | 5,040 | 4,980 | 5,020 | 16,600 | 5,020 |
| 2025-01-27 | 5,000 | 5,030 | 4,980 | 4,985 | 15,800 | 4,985 |
| 2025-01-24 | 5,010 | 5,030 | 5,000 | 5,030 | 11,000 | 5,030 |
| 2025-01-23 | 5,080 | 5,080 | 4,980 | 5,020 | 13,300 | 5,020 |
| 2025-01-22 | 5,090 | 5,110 | 5,050 | 5,080 | 11,500 | 5,080 |
| 2025-01-21 | 5,080 | 5,140 | 5,080 | 5,130 | 9,200 | 5,130 |
| 2025-01-20 | 4,990 | 5,130 | 4,990 | 5,080 | 24,400 | 5,080 |
| 2025-01-17 | 4,950 | 4,970 | 4,915 | 4,945 | 16,800 | 4,945 |
| 2025-01-16 | 5,050 | 5,060 | 4,940 | 4,960 | 25,400 | 4,960 |
| 2025-01-15 | 5,100 | 5,100 | 5,010 | 5,010 | 11,600 | 5,010 |
| 2025-01-14 | 5,130 | 5,150 | 5,020 | 5,050 | 18,600 | 5,050 |
| 2025-01-10 | 5,050 | 5,150 | 5,050 | 5,130 | 14,900 | 5,130 |
| 2025-01-09 | 5,080 | 5,100 | 5,030 | 5,040 | 13,900 | 5,040 |
| 2025-01-08 | 5,120 | 5,160 | 5,080 | 5,100 | 13,900 | 5,100 |
| 2025-01-07 | 5,110 | 5,130 | 5,060 | 5,120 | 16,300 | 5,120 |
| 2025-01-06 | 5,190 | 5,200 | 5,080 | 5,100 | 23,600 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株