7433 伯東(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 | 3,920 | 3,945 | 3,900 | 3,910 | 44,300 | 3,910 |
| 2025-12-09 | 3,890 | 3,920 | 3,890 | 3,905 | 50,000 | 3,905 |
| 2025-12-08 | 3,875 | 3,900 | 3,850 | 3,900 | 44,300 | 3,900 |
| 2025-12-05 | 3,860 | 3,875 | 3,840 | 3,875 | 29,700 | 3,875 |
| 2025-12-04 | 3,830 | 3,880 | 3,830 | 3,880 | 29,700 | 3,880 |
| 2025-12-03 | 3,840 | 3,870 | 3,815 | 3,840 | 75,400 | 3,840 |
| 2025-12-02 | 3,870 | 3,880 | 3,815 | 3,820 | 33,200 | 3,820 |
| 2025-12-01 | 3,925 | 3,925 | 3,875 | 3,880 | 43,500 | 3,880 |
| 2025-11-28 | 3,890 | 3,920 | 3,880 | 3,920 | 51,800 | 3,920 |
| 2025-11-27 | 3,865 | 3,880 | 3,850 | 3,860 | 49,500 | 3,860 |
| 2025-11-26 | 3,875 | 3,900 | 3,850 | 3,865 | 52,100 | 3,865 |
| 2025-11-25 | 3,870 | 3,875 | 3,845 | 3,850 | 38,100 | 3,850 |
| 2025-11-21 | 3,770 | 3,880 | 3,770 | 3,845 | 76,100 | 3,845 |
| 2025-11-20 | 3,785 | 3,820 | 3,770 | 3,810 | 45,200 | 3,810 |
| 2025-11-19 | 3,785 | 3,795 | 3,740 | 3,750 | 37,600 | 3,750 |
| 2025-11-18 | 3,790 | 3,795 | 3,760 | 3,760 | 46,100 | 3,760 |
| 2025-11-17 | 3,840 | 3,850 | 3,800 | 3,805 | 40,800 | 3,805 |
| 2025-11-14 | 3,840 | 3,855 | 3,825 | 3,840 | 23,800 | 3,840 |
| 2025-11-13 | 3,865 | 3,875 | 3,840 | 3,855 | 49,500 | 3,855 |
| 2025-11-12 | 3,850 | 3,880 | 3,845 | 3,865 | 57,100 | 3,865 |
| 2025-11-11 | 3,850 | 3,855 | 3,810 | 3,845 | 38,100 | 3,845 |
| 2025-11-10 | 3,815 | 3,845 | 3,800 | 3,845 | 56,200 | 3,845 |
| 2025-11-07 | 3,775 | 3,815 | 3,765 | 3,815 | 36,600 | 3,815 |
| 2025-11-06 | 3,780 | 3,820 | 3,755 | 3,800 | 49,500 | 3,800 |
| 2025-11-05 | 3,750 | 3,775 | 3,680 | 3,775 | 95,300 | 3,775 |
| 2025-11-04 | 3,835 | 3,880 | 3,770 | 3,775 | 75,000 | 3,775 |
| 2025-10-31 | 3,795 | 3,870 | 3,785 | 3,860 | 115,400 | 3,860 |
| 2025-10-30 | 3,740 | 3,750 | 3,725 | 3,735 | 184,700 | 3,735 |
| 2025-10-29 | 3,795 | 3,795 | 3,735 | 3,740 | 65,500 | 3,740 |
| 2025-10-28 | 3,835 | 3,860 | 3,800 | 3,800 | 76,500 | 3,800 |
| 2025-10-27 | 3,850 | 3,875 | 3,825 | 3,870 | 75,200 | 3,870 |
| 2025-10-24 | 3,825 | 3,840 | 3,805 | 3,820 | 44,100 | 3,820 |
| 2025-10-23 | 3,805 | 3,845 | 3,795 | 3,825 | 41,800 | 3,825 |
| 2025-10-22 | 3,820 | 3,830 | 3,805 | 3,805 | 72,200 | 3,805 |
| 2025-10-21 | 3,835 | 3,850 | 3,810 | 3,810 | 47,900 | 3,810 |
| 2025-10-20 | 3,800 | 3,835 | 3,795 | 3,835 | 43,900 | 3,835 |
| 2025-10-17 | 3,790 | 3,790 | 3,750 | 3,770 | 35,100 | 3,770 |
| 2025-10-16 | 3,760 | 3,790 | 3,760 | 3,775 | 31,500 | 3,775 |
| 2025-10-15 | 3,755 | 3,790 | 3,750 | 3,780 | 39,700 | 3,780 |
| 2025-10-14 | 3,690 | 3,760 | 3,690 | 3,730 | 67,200 | 3,730 |
| 2025-10-10 | 3,790 | 3,790 | 3,735 | 3,750 | 62,600 | 3,750 |
| 2025-10-09 | 3,830 | 3,855 | 3,795 | 3,795 | 55,800 | 3,795 |
| 2025-10-08 | 3,900 | 3,935 | 3,820 | 3,820 | 72,200 | 3,820 |
| 2025-10-07 | 3,895 | 3,940 | 3,890 | 3,930 | 57,300 | 3,930 |
| 2025-10-06 | 3,930 | 3,935 | 3,880 | 3,880 | 78,200 | 3,880 |
| 2025-10-03 | 3,805 | 3,845 | 3,805 | 3,815 | 39,700 | 3,815 |
| 2025-10-02 | 3,800 | 3,835 | 3,780 | 3,815 | 46,900 | 3,815 |
| 2025-10-01 | 3,875 | 3,875 | 3,785 | 3,790 | 64,800 | 3,790 |
| 2025-09-30 | 3,925 | 3,930 | 3,855 | 3,870 | 80,800 | 3,870 |
| 2025-09-29 | 3,970 | 3,985 | 3,925 | 3,930 | 104,200 | 3,930 |
| 2025-09-26 | 4,050 | 4,095 | 4,040 | 4,075 | 106,100 | 4,075 |
| 2025-09-25 | 4,080 | 4,090 | 4,045 | 4,045 | 78,100 | 4,045 |
| 2025-09-24 | 4,080 | 4,095 | 4,050 | 4,065 | 87,500 | 4,065 |
| 2025-09-22 | 4,030 | 4,100 | 4,020 | 4,095 | 96,800 | 4,095 |
| 2025-09-19 | 4,070 | 4,080 | 4,025 | 4,040 | 72,800 | 4,040 |
| 2025-09-18 | 4,040 | 4,060 | 4,025 | 4,055 | 29,400 | 4,055 |
| 2025-09-17 | 4,080 | 4,100 | 4,030 | 4,040 | 65,100 | 4,040 |
| 2025-09-16 | 4,040 | 4,105 | 4,040 | 4,105 | 57,900 | 4,105 |
| 2025-09-12 | 4,050 | 4,060 | 4,030 | 4,035 | 50,500 | 4,035 |
| 2025-09-11 | 4,050 | 4,055 | 4,015 | 4,035 | 34,600 | 4,035 |
| 2025-09-10 | 4,035 | 4,045 | 4,010 | 4,030 | 48,600 | 4,030 |
| 2025-09-09 | 4,075 | 4,080 | 4,025 | 4,030 | 70,600 | 4,030 |
| 2025-09-08 | 4,090 | 4,100 | 4,055 | 4,075 | 52,200 | 4,075 |
| 2025-09-05 | 4,020 | 4,060 | 4,010 | 4,055 | 55,200 | 4,055 |
| 2025-09-04 | 4,000 | 4,020 | 3,990 | 4,000 | 30,100 | 4,000 |
| 2025-09-03 | 3,975 | 4,020 | 3,975 | 4,000 | 44,500 | 4,000 |
| 2025-09-02 | 3,965 | 4,030 | 3,955 | 3,975 | 80,500 | 3,975 |
| 2025-09-01 | 3,955 | 3,960 | 3,905 | 3,940 | 66,700 | 3,940 |
| 2025-08-29 | 3,950 | 3,995 | 3,945 | 3,955 | 62,800 | 3,955 |
| 2025-08-28 | 3,925 | 3,960 | 3,920 | 3,950 | 47,100 | 3,950 |
| 2025-08-27 | 3,905 | 3,930 | 3,890 | 3,910 | 36,300 | 3,910 |
| 2025-08-26 | 3,940 | 3,940 | 3,895 | 3,905 | 44,100 | 3,905 |
| 2025-08-25 | 3,915 | 3,950 | 3,915 | 3,925 | 61,800 | 3,925 |
| 2025-08-22 | 3,855 | 3,895 | 3,850 | 3,895 | 44,500 | 3,895 |
| 2025-08-21 | 3,885 | 3,885 | 3,840 | 3,865 | 52,900 | 3,865 |
| 2025-08-20 | 3,860 | 3,880 | 3,850 | 3,870 | 50,600 | 3,870 |
| 2025-08-19 | 3,825 | 3,870 | 3,825 | 3,865 | 50,700 | 3,865 |
| 2025-08-18 | 3,835 | 3,845 | 3,820 | 3,825 | 51,100 | 3,825 |
| 2025-08-15 | 3,830 | 3,850 | 3,820 | 3,840 | 36,800 | 3,840 |
| 2025-08-14 | 3,845 | 3,865 | 3,825 | 3,830 | 67,700 | 3,830 |
| 2025-08-13 | 3,850 | 3,885 | 3,830 | 3,860 | 78,900 | 3,860 |
| 2025-08-12 | 3,800 | 3,835 | 3,790 | 3,835 | 79,900 | 3,835 |
| 2025-08-08 | 3,765 | 3,815 | 3,765 | 3,805 | 75,700 | 3,805 |
| 2025-08-07 | 3,755 | 3,780 | 3,750 | 3,765 | 38,600 | 3,765 |
| 2025-08-06 | 3,760 | 3,795 | 3,760 | 3,775 | 48,100 | 3,775 |
| 2025-08-05 | 3,765 | 3,780 | 3,755 | 3,755 | 48,400 | 3,755 |
| 2025-08-04 | 3,750 | 3,800 | 3,745 | 3,760 | 62,300 | 3,760 |
| 2025-08-01 | 3,725 | 3,800 | 3,670 | 3,800 | 186,500 | 3,800 |
| 2025-07-31 | 3,795 | 3,830 | 3,785 | 3,815 | 68,100 | 3,815 |
| 2025-07-30 | 3,780 | 3,820 | 3,780 | 3,795 | 49,400 | 3,795 |
| 2025-07-29 | 3,805 | 3,815 | 3,780 | 3,800 | 63,700 | 3,800 |
| 2025-07-28 | 3,810 | 3,855 | 3,795 | 3,820 | 82,600 | 3,820 |
| 2025-07-25 | 3,800 | 3,810 | 3,780 | 3,800 | 56,400 | 3,800 |
| 2025-07-24 | 3,775 | 3,810 | 3,770 | 3,795 | 55,900 | 3,795 |
| 2025-07-23 | 3,740 | 3,780 | 3,725 | 3,750 | 95,000 | 3,750 |
| 2025-07-22 | 3,720 | 3,720 | 3,670 | 3,695 | 51,300 | 3,695 |
| 2025-07-18 | 3,700 | 3,730 | 3,695 | 3,705 | 43,200 | 3,705 |
| 2025-07-17 | 3,700 | 3,705 | 3,670 | 3,700 | 42,700 | 3,700 |
| 2025-07-16 | 3,780 | 3,785 | 3,715 | 3,715 | 51,300 | 3,715 |
| 2025-07-15 | 3,795 | 3,805 | 3,775 | 3,780 | 35,900 | 3,780 |
| 2025-07-14 | 3,770 | 3,805 | 3,765 | 3,790 | 61,800 | 3,790 |
| 2025-07-11 | 3,725 | 3,795 | 3,725 | 3,780 | 86,700 | 3,780 |
| 2025-07-10 | 3,715 | 3,725 | 3,680 | 3,710 | 70,900 | 3,710 |
| 2025-07-09 | 3,670 | 3,735 | 3,665 | 3,700 | 80,000 | 3,700 |
| 2025-07-08 | 3,590 | 3,650 | 3,590 | 3,635 | 64,100 | 3,635 |
| 2025-07-07 | 3,655 | 3,655 | 3,590 | 3,590 | 63,400 | 3,590 |
| 2025-07-04 | 3,670 | 3,695 | 3,645 | 3,645 | 38,100 | 3,645 |
| 2025-07-03 | 3,625 | 3,680 | 3,615 | 3,675 | 48,600 | 3,675 |
| 2025-07-02 | 3,610 | 3,655 | 3,610 | 3,630 | 44,700 | 3,630 |
| 2025-07-01 | 3,665 | 3,685 | 3,605 | 3,620 | 77,400 | 3,620 |
| 2025-06-30 | 3,650 | 3,710 | 3,645 | 3,680 | 75,300 | 3,680 |
| 2025-06-27 | 3,610 | 3,640 | 3,595 | 3,625 | 60,100 | 3,625 |
| 2025-06-26 | 3,560 | 3,605 | 3,550 | 3,585 | 59,700 | 3,585 |
| 2025-06-25 | 3,545 | 3,550 | 3,510 | 3,550 | 81,600 | 3,550 |
| 2025-06-24 | 3,570 | 3,570 | 3,535 | 3,540 | 46,400 | 3,540 |
| 2025-06-23 | 3,570 | 3,575 | 3,525 | 3,530 | 59,100 | 3,530 |
| 2025-06-20 | 3,595 | 3,615 | 3,575 | 3,575 | 67,600 | 3,575 |
| 2025-06-19 | 3,645 | 3,650 | 3,590 | 3,605 | 64,700 | 3,605 |
| 2025-06-18 | 3,630 | 3,665 | 3,625 | 3,645 | 52,300 | 3,645 |
| 2025-06-17 | 3,600 | 3,645 | 3,590 | 3,640 | 52,100 | 3,640 |
| 2025-06-16 | 3,600 | 3,630 | 3,600 | 3,600 | 51,100 | 3,600 |
| 2025-06-13 | 3,660 | 3,660 | 3,595 | 3,595 | 94,400 | 3,595 |
| 2025-06-12 | 3,700 | 3,715 | 3,655 | 3,660 | 77,100 | 3,660 |
| 2025-06-11 | 3,720 | 3,725 | 3,695 | 3,700 | 55,300 | 3,700 |
| 2025-06-10 | 3,710 | 3,760 | 3,700 | 3,705 | 70,800 | 3,705 |
| 2025-06-09 | 3,755 | 3,775 | 3,700 | 3,700 | 68,000 | 3,700 |
| 2025-06-06 | 3,775 | 3,795 | 3,755 | 3,755 | 55,700 | 3,755 |
| 2025-06-05 | 3,820 | 3,820 | 3,760 | 3,765 | 71,400 | 3,765 |
| 2025-06-04 | 3,815 | 3,850 | 3,795 | 3,825 | 86,400 | 3,825 |
| 2025-06-03 | 3,865 | 3,870 | 3,800 | 3,800 | 54,600 | 3,800 |
| 2025-06-02 | 3,860 | 3,890 | 3,845 | 3,855 | 75,800 | 3,855 |
| 2025-05-30 | 3,885 | 3,910 | 3,845 | 3,895 | 417,600 | 3,895 |
| 2025-05-29 | 3,925 | 3,955 | 3,895 | 3,895 | 286,200 | 3,895 |
| 2025-05-28 | 3,795 | 3,930 | 3,795 | 3,915 | 353,000 | 3,915 |
| 2025-05-27 | 3,785 | 3,800 | 3,735 | 3,770 | 109,200 | 3,770 |
| 2025-05-26 | 3,755 | 3,790 | 3,730 | 3,785 | 102,200 | 3,785 |
| 2025-05-23 | 3,755 | 3,775 | 3,700 | 3,765 | 101,900 | 3,765 |
| 2025-05-22 | 3,680 | 3,775 | 3,635 | 3,765 | 120,400 | 3,765 |
| 2025-05-21 | 3,770 | 3,775 | 3,690 | 3,720 | 143,300 | 3,720 |
| 2025-05-20 | 3,820 | 3,830 | 3,745 | 3,760 | 60,600 | 3,760 |
| 2025-05-19 | 3,820 | 3,855 | 3,780 | 3,825 | 63,700 | 3,825 |
| 2025-05-16 | 3,850 | 3,860 | 3,805 | 3,825 | 76,200 | 3,825 |
| 2025-05-15 | 3,890 | 3,915 | 3,820 | 3,850 | 80,100 | 3,850 |
| 2025-05-14 | 3,875 | 3,925 | 3,825 | 3,905 | 115,500 | 3,905 |
| 2025-05-13 | 3,790 | 3,855 | 3,750 | 3,825 | 113,200 | 3,825 |
| 2025-05-12 | 3,725 | 3,775 | 3,700 | 3,750 | 96,600 | 3,750 |
| 2025-05-09 | 3,785 | 3,790 | 3,705 | 3,725 | 77,700 | 3,725 |
| 2025-05-08 | 3,725 | 3,765 | 3,690 | 3,745 | 94,900 | 3,745 |
| 2025-05-07 | 3,825 | 3,825 | 3,705 | 3,740 | 127,100 | 3,740 |
| 2025-05-02 | 3,840 | 3,925 | 3,780 | 3,830 | 121,900 | 3,830 |
| 2025-05-01 | 3,795 | 3,860 | 3,745 | 3,835 | 164,700 | 3,835 |
| 2025-04-30 | 4,065 | 4,065 | 3,915 | 3,915 | 127,800 | 3,915 |
| 2025-04-28 | 4,035 | 4,070 | 4,030 | 4,065 | 165,500 | 4,065 |
| 2025-04-25 | 3,995 | 4,035 | 3,985 | 4,025 | 53,900 | 4,025 |
| 2025-04-24 | 3,950 | 4,005 | 3,950 | 3,970 | 34,400 | 3,970 |
| 2025-04-23 | 3,950 | 3,970 | 3,930 | 3,950 | 52,100 | 3,950 |
| 2025-04-22 | 3,820 | 3,910 | 3,820 | 3,885 | 45,000 | 3,885 |
| 2025-04-21 | 3,870 | 3,880 | 3,825 | 3,855 | 42,100 | 3,855 |
| 2025-04-18 | 3,850 | 3,890 | 3,845 | 3,870 | 37,000 | 3,870 |
| 2025-04-17 | 3,830 | 3,870 | 3,825 | 3,830 | 58,100 | 3,830 |
| 2025-04-16 | 3,945 | 3,955 | 3,855 | 3,865 | 75,000 | 3,865 |
| 2025-04-15 | 3,985 | 3,985 | 3,930 | 3,940 | 57,900 | 3,940 |
| 2025-04-14 | 3,895 | 3,990 | 3,875 | 3,970 | 89,900 | 3,970 |
| 2025-04-11 | 3,800 | 3,845 | 3,690 | 3,825 | 138,200 | 3,825 |
| 2025-04-10 | 3,900 | 3,915 | 3,775 | 3,840 | 145,900 | 3,840 |
| 2025-04-09 | 3,640 | 3,655 | 3,550 | 3,595 | 135,800 | 3,595 |
| 2025-04-08 | 3,610 | 3,770 | 3,610 | 3,710 | 150,800 | 3,710 |
| 2025-04-07 | 3,380 | 3,500 | 3,330 | 3,435 | 191,700 | 3,435 |
| 2025-04-04 | 3,880 | 3,880 | 3,660 | 3,705 | 199,800 | 3,705 |
| 2025-04-03 | 3,950 | 4,015 | 3,920 | 3,975 | 164,700 | 3,975 |
| 2025-04-02 | 4,075 | 4,080 | 4,025 | 4,050 | 115,500 | 4,050 |
| 2025-04-01 | 4,145 | 4,155 | 4,065 | 4,075 | 115,300 | 4,075 |
| 2025-03-31 | 4,220 | 4,220 | 4,115 | 4,115 | 114,300 | 4,115 |
| 2025-03-28 | 4,265 | 4,370 | 4,250 | 4,275 | 144,900 | 4,275 |
| 2025-03-27 | 4,415 | 4,440 | 4,405 | 4,435 | 123,300 | 4,435 |
| 2025-03-26 | 4,450 | 4,450 | 4,415 | 4,415 | 130,600 | 4,415 |
| 2025-03-25 | 4,465 | 4,475 | 4,425 | 4,425 | 114,200 | 4,425 |
| 2025-03-24 | 4,520 | 4,520 | 4,450 | 4,465 | 78,100 | 4,465 |
| 2025-03-21 | 4,570 | 4,570 | 4,490 | 4,490 | 110,700 | 4,490 |
| 2025-03-19 | 4,530 | 4,600 | 4,530 | 4,570 | 64,400 | 4,570 |
| 2025-03-18 | 4,495 | 4,550 | 4,495 | 4,545 | 61,700 | 4,545 |
| 2025-03-17 | 4,450 | 4,485 | 4,445 | 4,480 | 45,400 | 4,480 |
| 2025-03-14 | 4,450 | 4,465 | 4,435 | 4,440 | 60,100 | 4,440 |
| 2025-03-13 | 4,485 | 4,490 | 4,455 | 4,455 | 53,400 | 4,455 |
| 2025-03-12 | 4,495 | 4,495 | 4,465 | 4,485 | 45,500 | 4,485 |
| 2025-03-11 | 4,455 | 4,500 | 4,420 | 4,500 | 60,600 | 4,500 |
| 2025-03-10 | 4,500 | 4,510 | 4,475 | 4,490 | 41,500 | 4,490 |
| 2025-03-07 | 4,450 | 4,505 | 4,420 | 4,495 | 72,400 | 4,495 |
| 2025-03-06 | 4,460 | 4,490 | 4,445 | 4,455 | 38,500 | 4,455 |
| 2025-03-05 | 4,375 | 4,455 | 4,375 | 4,425 | 72,800 | 4,425 |
| 2025-03-04 | 4,440 | 4,440 | 4,360 | 4,390 | 106,000 | 4,390 |
| 2025-03-03 | 4,475 | 4,480 | 4,440 | 4,445 | 46,400 | 4,445 |
| 2025-02-28 | 4,465 | 4,475 | 4,440 | 4,450 | 58,700 | 4,450 |
| 2025-02-27 | 4,450 | 4,495 | 4,450 | 4,480 | 35,500 | 4,480 |
| 2025-02-26 | 4,465 | 4,490 | 4,435 | 4,450 | 54,500 | 4,450 |
| 2025-02-25 | 4,440 | 4,515 | 4,440 | 4,490 | 60,800 | 4,490 |
| 2025-02-21 | 4,470 | 4,495 | 4,430 | 4,455 | 74,700 | 4,455 |
| 2025-02-20 | 4,530 | 4,535 | 4,480 | 4,510 | 49,000 | 4,510 |
| 2025-02-19 | 4,560 | 4,580 | 4,530 | 4,530 | 38,200 | 4,530 |
| 2025-02-18 | 4,555 | 4,555 | 4,525 | 4,555 | 33,300 | 4,555 |
| 2025-02-17 | 4,590 | 4,605 | 4,550 | 4,550 | 41,500 | 4,550 |
| 2025-02-14 | 4,635 | 4,640 | 4,585 | 4,585 | 62,800 | 4,585 |
| 2025-02-13 | 4,590 | 4,630 | 4,570 | 4,615 | 63,300 | 4,615 |
| 2025-02-12 | 4,580 | 4,590 | 4,545 | 4,570 | 33,800 | 4,570 |
| 2025-02-10 | 4,575 | 4,585 | 4,545 | 4,550 | 30,400 | 4,550 |
| 2025-02-07 | 4,590 | 4,600 | 4,555 | 4,575 | 43,700 | 4,575 |
| 2025-02-06 | 4,525 | 4,590 | 4,525 | 4,590 | 44,500 | 4,590 |
| 2025-02-05 | 4,565 | 4,590 | 4,505 | 4,525 | 59,100 | 4,525 |
| 2025-02-04 | 4,540 | 4,575 | 4,520 | 4,535 | 54,800 | 4,535 |
| 2025-02-03 | 4,500 | 4,530 | 4,440 | 4,525 | 106,100 | 4,525 |
| 2025-01-31 | 4,500 | 4,610 | 4,470 | 4,500 | 141,400 | 4,500 |
| 2025-01-30 | 4,370 | 4,435 | 4,370 | 4,435 | 63,200 | 4,435 |
| 2025-01-29 | 4,405 | 4,405 | 4,375 | 4,375 | 58,400 | 4,375 |
| 2025-01-28 | 4,350 | 4,400 | 4,350 | 4,395 | 44,600 | 4,395 |
| 2025-01-27 | 4,400 | 4,400 | 4,350 | 4,380 | 35,000 | 4,380 |
| 2025-01-24 | 4,335 | 4,380 | 4,330 | 4,340 | 42,000 | 4,340 |
| 2025-01-23 | 4,330 | 4,335 | 4,310 | 4,330 | 44,300 | 4,330 |
| 2025-01-22 | 4,325 | 4,350 | 4,310 | 4,330 | 40,200 | 4,330 |
| 2025-01-21 | 4,275 | 4,325 | 4,275 | 4,310 | 45,300 | 4,310 |
| 2025-01-20 | 4,245 | 4,290 | 4,245 | 4,270 | 62,400 | 4,270 |
| 2025-01-17 | 4,250 | 4,260 | 4,230 | 4,230 | 46,700 | 4,230 |
| 2025-01-16 | 4,320 | 4,325 | 4,255 | 4,255 | 70,500 | 4,255 |
| 2025-01-15 | 4,325 | 4,350 | 4,305 | 4,305 | 42,000 | 4,305 |
| 2025-01-14 | 4,335 | 4,340 | 4,285 | 4,285 | 61,500 | 4,285 |
| 2025-01-10 | 4,340 | 4,375 | 4,330 | 4,340 | 50,200 | 4,340 |
| 2025-01-09 | 4,425 | 4,425 | 4,340 | 4,370 | 67,900 | 4,370 |
| 2025-01-08 | 4,445 | 4,490 | 4,420 | 4,425 | 74,300 | 4,425 |
| 2025-01-07 | 4,480 | 4,480 | 4,400 | 4,450 | 95,900 | 4,450 |
| 2025-01-06 | 4,475 | 4,475 | 4,420 | 4,445 | 119,700 | 4,445 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株