7744 ノーリツ鋼機(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 | 1,827 | 1,846 | 1,818 | 1,822 | 203,800 | 1,822 |
| 2025-12-09 | 1,844 | 1,851 | 1,809 | 1,824 | 213,500 | 1,824 |
| 2025-12-08 | 1,820 | 1,853 | 1,815 | 1,850 | 206,500 | 1,850 |
| 2025-12-05 | 1,814 | 1,825 | 1,806 | 1,808 | 266,700 | 1,808 |
| 2025-12-04 | 1,861 | 1,861 | 1,808 | 1,808 | 390,300 | 1,808 |
| 2025-12-03 | 1,856 | 1,863 | 1,841 | 1,841 | 363,700 | 1,841 |
| 2025-12-02 | 1,815 | 1,843 | 1,806 | 1,825 | 273,300 | 1,825 |
| 2025-12-01 | 1,805 | 1,815 | 1,791 | 1,794 | 338,800 | 1,794 |
| 2025-11-28 | 1,798 | 1,808 | 1,788 | 1,797 | 165,800 | 1,797 |
| 2025-11-27 | 1,802 | 1,812 | 1,767 | 1,795 | 234,200 | 1,795 |
| 2025-11-26 | 1,766 | 1,815 | 1,761 | 1,801 | 361,400 | 1,801 |
| 2025-11-25 | 1,760 | 1,766 | 1,728 | 1,749 | 208,300 | 1,749 |
| 2025-11-21 | 1,684 | 1,753 | 1,680 | 1,753 | 572,500 | 1,753 |
| 2025-11-20 | 1,732 | 1,732 | 1,699 | 1,699 | 429,600 | 1,699 |
| 2025-11-19 | 1,771 | 1,788 | 1,700 | 1,707 | 646,600 | 1,707 |
| 2025-11-18 | 1,749 | 1,785 | 1,732 | 1,771 | 556,000 | 1,771 |
| 2025-11-17 | 1,835 | 1,900 | 1,748 | 1,757 | 928,700 | 1,757 |
| 2025-11-14 | 1,674 | 1,704 | 1,674 | 1,675 | 338,400 | 1,675 |
| 2025-11-13 | 1,695 | 1,735 | 1,694 | 1,694 | 366,600 | 1,694 |
| 2025-11-12 | 1,668 | 1,699 | 1,664 | 1,692 | 201,200 | 1,692 |
| 2025-11-11 | 1,689 | 1,699 | 1,646 | 1,652 | 265,200 | 1,652 |
| 2025-11-10 | 1,690 | 1,699 | 1,683 | 1,687 | 238,900 | 1,687 |
| 2025-11-07 | 1,645 | 1,683 | 1,645 | 1,677 | 229,800 | 1,677 |
| 2025-11-06 | 1,659 | 1,671 | 1,638 | 1,663 | 237,100 | 1,663 |
| 2025-11-05 | 1,648 | 1,658 | 1,594 | 1,648 | 537,000 | 1,648 |
| 2025-11-04 | 1,658 | 1,687 | 1,654 | 1,667 | 254,100 | 1,667 |
| 2025-10-31 | 1,697 | 1,708 | 1,667 | 1,678 | 318,000 | 1,678 |
| 2025-10-30 | 1,666 | 1,689 | 1,663 | 1,678 | 207,700 | 1,678 |
| 2025-10-29 | 1,714 | 1,718 | 1,674 | 1,674 | 275,200 | 1,674 |
| 2025-10-28 | 1,768 | 1,772 | 1,714 | 1,714 | 236,400 | 1,714 |
| 2025-10-27 | 1,760 | 1,785 | 1,750 | 1,785 | 240,700 | 1,785 |
| 2025-10-24 | 1,747 | 1,754 | 1,731 | 1,731 | 175,600 | 1,731 |
| 2025-10-23 | 1,735 | 1,749 | 1,719 | 1,735 | 250,900 | 1,735 |
| 2025-10-22 | 1,731 | 1,768 | 1,728 | 1,760 | 165,100 | 1,760 |
| 2025-10-21 | 1,737 | 1,745 | 1,718 | 1,724 | 220,000 | 1,724 |
| 2025-10-20 | 1,720 | 1,744 | 1,702 | 1,726 | 274,800 | 1,726 |
| 2025-10-17 | 1,696 | 1,710 | 1,693 | 1,695 | 222,700 | 1,695 |
| 2025-10-16 | 1,685 | 1,702 | 1,673 | 1,697 | 220,300 | 1,697 |
| 2025-10-15 | 1,650 | 1,677 | 1,640 | 1,674 | 466,400 | 1,674 |
| 2025-10-14 | 1,655 | 1,669 | 1,623 | 1,634 | 544,900 | 1,634 |
| 2025-10-10 | 1,747 | 1,756 | 1,685 | 1,685 | 374,600 | 1,685 |
| 2025-10-09 | 1,734 | 1,781 | 1,734 | 1,773 | 297,500 | 1,773 |
| 2025-10-08 | 1,735 | 1,764 | 1,727 | 1,734 | 346,600 | 1,734 |
| 2025-10-07 | 1,740 | 1,753 | 1,721 | 1,753 | 570,500 | 1,753 |
| 2025-10-06 | 1,789 | 1,790 | 1,738 | 1,741 | 342,200 | 1,741 |
| 2025-10-03 | 1,781 | 1,793 | 1,758 | 1,764 | 192,100 | 1,764 |
| 2025-10-02 | 1,737 | 1,782 | 1,737 | 1,771 | 218,300 | 1,771 |
| 2025-10-01 | 1,750 | 1,763 | 1,724 | 1,737 | 300,800 | 1,737 |
| 2025-09-30 | 1,758 | 1,778 | 1,749 | 1,766 | 170,000 | 1,766 |
| 2025-09-29 | 1,776 | 1,778 | 1,758 | 1,760 | 139,700 | 1,760 |
| 2025-09-26 | 1,757 | 1,781 | 1,757 | 1,773 | 185,000 | 1,773 |
| 2025-09-25 | 1,767 | 1,767 | 1,734 | 1,743 | 188,400 | 1,743 |
| 2025-09-24 | 1,745 | 1,773 | 1,741 | 1,767 | 193,500 | 1,767 |
| 2025-09-22 | 1,760 | 1,760 | 1,740 | 1,750 | 208,600 | 1,750 |
| 2025-09-19 | 1,809 | 1,812 | 1,751 | 1,764 | 268,600 | 1,764 |
| 2025-09-18 | 1,797 | 1,807 | 1,781 | 1,797 | 182,200 | 1,797 |
| 2025-09-17 | 1,805 | 1,815 | 1,780 | 1,785 | 253,000 | 1,785 |
| 2025-09-16 | 1,773 | 1,818 | 1,773 | 1,808 | 276,800 | 1,808 |
| 2025-09-12 | 1,795 | 1,798 | 1,771 | 1,779 | 325,400 | 1,779 |
| 2025-09-11 | 1,773 | 1,794 | 1,759 | 1,769 | 341,000 | 1,769 |
| 2025-09-10 | 1,804 | 1,808 | 1,770 | 1,784 | 299,800 | 1,784 |
| 2025-09-09 | 1,787 | 1,807 | 1,779 | 1,782 | 327,200 | 1,782 |
| 2025-09-08 | 1,767 | 1,786 | 1,747 | 1,770 | 254,900 | 1,770 |
| 2025-09-05 | 1,733 | 1,766 | 1,722 | 1,764 | 381,500 | 1,764 |
| 2025-09-04 | 1,684 | 1,722 | 1,676 | 1,714 | 379,700 | 1,714 |
| 2025-09-03 | 1,678 | 1,700 | 1,670 | 1,676 | 292,700 | 1,676 |
| 2025-09-02 | 1,688 | 1,703 | 1,678 | 1,678 | 226,400 | 1,678 |
| 2025-09-01 | 1,686 | 1,704 | 1,675 | 1,688 | 222,400 | 1,688 |
| 2025-08-29 | 1,692 | 1,702 | 1,686 | 1,686 | 161,300 | 1,686 |
| 2025-08-28 | 1,716 | 1,722 | 1,701 | 1,703 | 281,000 | 1,703 |
| 2025-08-27 | 1,700 | 1,725 | 1,700 | 1,722 | 354,700 | 1,722 |
| 2025-08-26 | 1,742 | 1,742 | 1,680 | 1,685 | 429,500 | 1,685 |
| 2025-08-25 | 1,761 | 1,767 | 1,726 | 1,749 | 344,300 | 1,749 |
| 2025-08-22 | 1,706 | 1,754 | 1,688 | 1,747 | 610,000 | 1,747 |
| 2025-08-21 | 1,620 | 1,675 | 1,616 | 1,666 | 372,800 | 1,666 |
| 2025-08-20 | 1,605 | 1,616 | 1,600 | 1,615 | 209,900 | 1,615 |
| 2025-08-19 | 1,600 | 1,616 | 1,600 | 1,606 | 175,100 | 1,606 |
| 2025-08-18 | 1,597 | 1,614 | 1,593 | 1,608 | 175,500 | 1,608 |
| 2025-08-15 | 1,596 | 1,600 | 1,580 | 1,585 | 455,200 | 1,585 |
| 2025-08-14 | 1,677 | 1,679 | 1,611 | 1,611 | 441,000 | 1,611 |
| 2025-08-13 | 1,680 | 1,709 | 1,653 | 1,695 | 449,300 | 1,695 |
| 2025-08-12 | 1,624 | 1,675 | 1,614 | 1,654 | 509,500 | 1,654 |
| 2025-08-08 | 1,612 | 1,621 | 1,577 | 1,596 | 546,300 | 1,596 |
| 2025-08-07 | 1,590 | 1,619 | 1,580 | 1,608 | 181,200 | 1,608 |
| 2025-08-06 | 1,580 | 1,600 | 1,572 | 1,600 | 223,900 | 1,600 |
| 2025-08-05 | 1,578 | 1,597 | 1,570 | 1,580 | 199,200 | 1,580 |
| 2025-08-04 | 1,562 | 1,583 | 1,562 | 1,574 | 223,900 | 1,574 |
| 2025-08-01 | 1,570 | 1,610 | 1,560 | 1,610 | 236,900 | 1,610 |
| 2025-07-31 | 1,576 | 1,605 | 1,574 | 1,592 | 1,417,900 | 1,592 |
| 2025-07-30 | 1,601 | 1,613 | 1,574 | 1,576 | 350,300 | 1,576 |
| 2025-07-29 | 1,590 | 1,600 | 1,570 | 1,587 | 265,200 | 1,587 |
| 2025-07-28 | 1,598 | 1,607 | 1,578 | 1,589 | 295,000 | 1,589 |
| 2025-07-25 | 1,587 | 1,599 | 1,565 | 1,588 | 494,000 | 1,588 |
| 2025-07-24 | 1,525 | 1,578 | 1,521 | 1,577 | 457,000 | 1,577 |
| 2025-07-23 | 1,485 | 1,507 | 1,472 | 1,501 | 277,700 | 1,501 |
| 2025-07-22 | 1,488 | 1,498 | 1,465 | 1,465 | 184,100 | 1,465 |
| 2025-07-18 | 1,499 | 1,500 | 1,484 | 1,490 | 164,200 | 1,490 |
| 2025-07-17 | 1,474 | 1,493 | 1,470 | 1,491 | 114,600 | 1,491 |
| 2025-07-16 | 1,485 | 1,488 | 1,475 | 1,480 | 138,100 | 1,480 |
| 2025-07-15 | 1,494 | 1,506 | 1,478 | 1,485 | 139,200 | 1,485 |
| 2025-07-14 | 1,494 | 1,500 | 1,482 | 1,493 | 189,000 | 1,493 |
| 2025-07-11 | 1,492 | 1,507 | 1,488 | 1,494 | 182,200 | 1,494 |
| 2025-07-10 | 1,495 | 1,505 | 1,474 | 1,487 | 273,000 | 1,487 |
| 2025-07-09 | 1,477 | 1,496 | 1,471 | 1,482 | 338,000 | 1,482 |
| 2025-07-08 | 1,469 | 1,473 | 1,454 | 1,459 | 223,900 | 1,459 |
| 2025-07-07 | 1,496 | 1,505 | 1,460 | 1,469 | 266,500 | 1,469 |
| 2025-07-04 | 1,510 | 1,510 | 1,478 | 1,481 | 192,900 | 1,481 |
| 2025-07-03 | 1,460 | 1,516 | 1,460 | 1,505 | 414,200 | 1,505 |
| 2025-07-02 | 1,504 | 1,528 | 1,451 | 1,451 | 569,000 | 1,451 |
| 2025-07-01 | 1,540 | 1,562 | 1,525 | 1,539 | 447,700 | 1,539 |
| 2025-06-30 | 1,516 | 1,541 | 1,504 | 1,529 | 461,000 | 1,529 |
| 2025-06-27 | 1,486 | 1,511 | 1,470 | 1,486 | 486,200 | 1,486 |
| 2025-06-26 | 4,440 | 4,535 | 4,405 | 4,515 | 181,900 | 1,505 |
| 2025-06-25 | 4,465 | 4,485 | 4,405 | 4,460 | 82,100 | 1,486.67 |
| 2025-06-24 | 4,505 | 4,510 | 4,440 | 4,460 | 68,100 | 1,486.67 |
| 2025-06-23 | 4,495 | 4,505 | 4,415 | 4,470 | 80,600 | 1,490 |
| 2025-06-20 | 4,510 | 4,580 | 4,505 | 4,545 | 159,800 | 1,515 |
| 2025-06-19 | 4,495 | 4,535 | 4,455 | 4,510 | 61,100 | 1,503.33 |
| 2025-06-18 | 4,450 | 4,495 | 4,450 | 4,495 | 74,200 | 1,498.33 |
| 2025-06-17 | 4,415 | 4,475 | 4,415 | 4,450 | 61,000 | 1,483.33 |
| 2025-06-16 | 4,400 | 4,445 | 4,400 | 4,420 | 70,900 | 1,473.33 |
| 2025-06-13 | 4,525 | 4,525 | 4,375 | 4,400 | 135,400 | 1,466.67 |
| 2025-06-12 | 4,500 | 4,555 | 4,480 | 4,555 | 110,700 | 1,518.33 |
| 2025-06-11 | 4,465 | 4,525 | 4,465 | 4,500 | 68,600 | 1,500 |
| 2025-06-10 | 4,465 | 4,520 | 4,455 | 4,465 | 66,300 | 1,488.33 |
| 2025-06-09 | 4,470 | 4,485 | 4,450 | 4,450 | 43,300 | 1,483.33 |
| 2025-06-06 | 4,460 | 4,500 | 4,445 | 4,455 | 66,500 | 1,485 |
| 2025-06-05 | 4,545 | 4,560 | 4,465 | 4,480 | 67,200 | 1,493.33 |
| 2025-06-04 | 4,595 | 4,645 | 4,570 | 4,570 | 69,800 | 1,523.33 |
| 2025-06-03 | 4,510 | 4,610 | 4,495 | 4,590 | 87,500 | 1,530 |
| 2025-06-02 | 4,500 | 4,530 | 4,475 | 4,500 | 101,300 | 1,500 |
| 2025-05-30 | 4,455 | 4,535 | 4,450 | 4,515 | 76,400 | 1,505 |
| 2025-05-29 | 4,495 | 4,525 | 4,485 | 4,510 | 97,000 | 1,503.33 |
| 2025-05-28 | 4,435 | 4,460 | 4,430 | 4,430 | 72,700 | 1,476.67 |
| 2025-05-27 | 4,405 | 4,425 | 4,385 | 4,425 | 46,900 | 1,475 |
| 2025-05-26 | 4,370 | 4,410 | 4,345 | 4,405 | 124,100 | 1,468.33 |
| 2025-05-23 | 4,395 | 4,420 | 4,345 | 4,370 | 60,600 | 1,456.67 |
| 2025-05-22 | 4,335 | 4,380 | 4,310 | 4,370 | 111,200 | 1,456.67 |
| 2025-05-21 | 4,330 | 4,395 | 4,325 | 4,370 | 67,100 | 1,456.67 |
| 2025-05-20 | 4,415 | 4,445 | 4,330 | 4,345 | 106,700 | 1,448.33 |
| 2025-05-19 | 4,355 | 4,430 | 4,325 | 4,415 | 117,300 | 1,471.67 |
| 2025-05-16 | 4,440 | 4,465 | 4,390 | 4,420 | 84,200 | 1,473.33 |
| 2025-05-15 | 4,435 | 4,505 | 4,420 | 4,440 | 97,700 | 1,480 |
| 2025-05-14 | 4,495 | 4,545 | 4,350 | 4,465 | 133,700 | 1,488.33 |
| 2025-05-13 | 4,465 | 4,505 | 4,395 | 4,415 | 144,900 | 1,471.67 |
| 2025-05-12 | 4,305 | 4,375 | 4,265 | 4,335 | 183,000 | 1,445 |
| 2025-05-09 | 4,420 | 4,510 | 4,420 | 4,475 | 105,100 | 1,491.67 |
| 2025-05-08 | 4,455 | 4,460 | 4,380 | 4,400 | 93,900 | 1,466.67 |
| 2025-05-07 | 4,495 | 4,525 | 4,445 | 4,475 | 82,400 | 1,491.67 |
| 2025-05-02 | 4,470 | 4,530 | 4,420 | 4,495 | 93,000 | 1,498.33 |
| 2025-05-01 | 4,475 | 4,495 | 4,415 | 4,440 | 60,000 | 1,480 |
| 2025-04-30 | 4,520 | 4,535 | 4,435 | 4,510 | 120,800 | 1,503.33 |
| 2025-04-28 | 4,525 | 4,590 | 4,485 | 4,520 | 105,600 | 1,506.67 |
| 2025-04-25 | 4,380 | 4,495 | 4,380 | 4,455 | 103,800 | 1,485 |
| 2025-04-24 | 4,385 | 4,425 | 4,310 | 4,345 | 99,300 | 1,448.33 |
| 2025-04-23 | 4,350 | 4,380 | 4,315 | 4,325 | 105,900 | 1,441.67 |
| 2025-04-22 | 4,305 | 4,345 | 4,265 | 4,280 | 95,900 | 1,426.67 |
| 2025-04-21 | 4,365 | 4,370 | 4,280 | 4,305 | 91,200 | 1,435 |
| 2025-04-18 | 4,315 | 4,425 | 4,310 | 4,425 | 85,500 | 1,475 |
| 2025-04-17 | 4,260 | 4,315 | 4,250 | 4,300 | 92,700 | 1,433.33 |
| 2025-04-16 | 4,295 | 4,345 | 4,240 | 4,260 | 71,300 | 1,420 |
| 2025-04-15 | 4,335 | 4,340 | 4,275 | 4,275 | 83,600 | 1,425 |
| 2025-04-14 | 4,265 | 4,325 | 4,235 | 4,275 | 105,000 | 1,425 |
| 2025-04-11 | 4,050 | 4,225 | 4,010 | 4,195 | 136,000 | 1,398.33 |
| 2025-04-10 | 4,385 | 4,385 | 4,215 | 4,220 | 157,700 | 1,406.67 |
| 2025-04-09 | 3,990 | 4,010 | 3,880 | 3,965 | 206,000 | 1,321.67 |
| 2025-04-08 | 3,990 | 4,195 | 3,990 | 4,130 | 202,700 | 1,376.67 |
| 2025-04-07 | 3,745 | 3,840 | 3,620 | 3,710 | 324,100 | 1,236.67 |
| 2025-04-04 | 4,300 | 4,300 | 4,020 | 4,095 | 188,600 | 1,365 |
| 2025-04-03 | 4,475 | 4,495 | 4,400 | 4,485 | 171,600 | 1,495 |
| 2025-04-02 | 4,700 | 4,720 | 4,630 | 4,685 | 55,500 | 1,561.67 |
| 2025-04-01 | 4,725 | 4,770 | 4,665 | 4,685 | 76,900 | 1,561.67 |
| 2025-03-31 | 4,830 | 4,850 | 4,720 | 4,725 | 114,000 | 1,575 |
| 2025-03-28 | 4,930 | 4,930 | 4,875 | 4,900 | 56,900 | 1,633.33 |
| 2025-03-27 | 4,830 | 4,900 | 4,825 | 4,900 | 73,200 | 1,633.33 |
| 2025-03-26 | 4,935 | 4,935 | 4,860 | 4,900 | 70,100 | 1,633.33 |
| 2025-03-25 | 4,930 | 4,945 | 4,880 | 4,905 | 62,000 | 1,635 |
| 2025-03-24 | 5,000 | 5,010 | 4,885 | 4,900 | 83,400 | 1,633.33 |
| 2025-03-21 | 5,010 | 5,090 | 4,980 | 5,000 | 113,600 | 1,666.67 |
| 2025-03-19 | 4,850 | 4,975 | 4,840 | 4,975 | 117,000 | 1,658.33 |
| 2025-03-18 | 4,755 | 4,810 | 4,725 | 4,810 | 102,300 | 1,603.33 |
| 2025-03-17 | 4,745 | 4,775 | 4,670 | 4,755 | 107,400 | 1,585 |
| 2025-03-14 | 4,650 | 4,715 | 4,645 | 4,685 | 66,200 | 1,561.67 |
| 2025-03-13 | 4,720 | 4,750 | 4,650 | 4,650 | 130,600 | 1,550 |
| 2025-03-12 | 4,580 | 4,740 | 4,580 | 4,715 | 94,600 | 1,571.67 |
| 2025-03-11 | 4,445 | 4,580 | 4,405 | 4,580 | 191,500 | 1,526.67 |
| 2025-03-10 | 4,545 | 4,550 | 4,475 | 4,515 | 84,000 | 1,505 |
| 2025-03-07 | 4,435 | 4,520 | 4,395 | 4,475 | 96,100 | 1,491.67 |
| 2025-03-06 | 4,500 | 4,525 | 4,460 | 4,505 | 59,800 | 1,501.67 |
| 2025-03-05 | 4,455 | 4,515 | 4,430 | 4,470 | 77,700 | 1,490 |
| 2025-03-04 | 4,445 | 4,480 | 4,405 | 4,420 | 74,200 | 1,473.33 |
| 2025-03-03 | 4,530 | 4,550 | 4,450 | 4,455 | 82,400 | 1,485 |
| 2025-02-28 | 4,470 | 4,510 | 4,460 | 4,480 | 130,100 | 1,493.33 |
| 2025-02-27 | 4,420 | 4,515 | 4,410 | 4,460 | 100,700 | 1,486.67 |
| 2025-02-26 | 4,445 | 4,450 | 4,355 | 4,380 | 119,900 | 1,460 |
| 2025-02-25 | 4,430 | 4,495 | 4,390 | 4,465 | 108,800 | 1,488.33 |
| 2025-02-21 | 4,560 | 4,575 | 4,400 | 4,430 | 177,900 | 1,476.67 |
| 2025-02-20 | 4,760 | 4,760 | 4,535 | 4,590 | 110,800 | 1,530 |
| 2025-02-19 | 4,730 | 4,805 | 4,700 | 4,775 | 111,400 | 1,591.67 |
| 2025-02-18 | 4,780 | 4,845 | 4,725 | 4,795 | 153,000 | 1,598.33 |
| 2025-02-17 | 5,000 | 5,110 | 4,710 | 4,730 | 241,800 | 1,576.67 |
| 2025-02-14 | 4,890 | 4,890 | 4,705 | 4,765 | 180,900 | 1,588.33 |
| 2025-02-13 | 4,765 | 4,860 | 4,740 | 4,850 | 103,700 | 1,616.67 |
| 2025-02-12 | 4,685 | 4,730 | 4,640 | 4,730 | 122,900 | 1,576.67 |
| 2025-02-10 | 4,650 | 4,675 | 4,605 | 4,625 | 135,800 | 1,541.67 |
| 2025-02-07 | 4,765 | 4,800 | 4,690 | 4,710 | 106,400 | 1,570 |
| 2025-02-06 | 4,840 | 4,865 | 4,775 | 4,780 | 67,500 | 1,593.33 |
| 2025-02-05 | 4,850 | 4,890 | 4,800 | 4,840 | 93,900 | 1,613.33 |
| 2025-02-04 | 4,850 | 4,915 | 4,795 | 4,830 | 104,100 | 1,610 |
| 2025-02-03 | 5,010 | 5,030 | 4,795 | 4,820 | 138,300 | 1,606.67 |
| 2025-01-31 | 5,080 | 5,120 | 5,040 | 5,040 | 60,900 | 1,680 |
| 2025-01-30 | 5,030 | 5,110 | 5,010 | 5,050 | 58,500 | 1,683.33 |
| 2025-01-29 | 4,985 | 5,020 | 4,950 | 5,010 | 74,200 | 1,670 |
| 2025-01-28 | 4,925 | 5,010 | 4,880 | 4,960 | 121,400 | 1,653.33 |
| 2025-01-27 | 5,060 | 5,100 | 4,935 | 4,960 | 102,700 | 1,653.33 |
| 2025-01-24 | 5,030 | 5,090 | 4,985 | 5,060 | 92,600 | 1,686.67 |
| 2025-01-23 | 4,910 | 5,030 | 4,910 | 5,010 | 81,700 | 1,670 |
| 2025-01-22 | 4,885 | 4,945 | 4,885 | 4,910 | 59,900 | 1,636.67 |
| 2025-01-21 | 4,915 | 4,950 | 4,820 | 4,875 | 69,400 | 1,625 |
| 2025-01-20 | 4,850 | 4,950 | 4,850 | 4,915 | 52,100 | 1,638.33 |
| 2025-01-17 | 4,875 | 4,925 | 4,815 | 4,900 | 68,200 | 1,633.33 |
| 2025-01-16 | 4,905 | 4,975 | 4,900 | 4,905 | 94,100 | 1,635 |
| 2025-01-15 | 4,825 | 4,875 | 4,780 | 4,875 | 99,200 | 1,625 |
| 2025-01-14 | 4,880 | 4,910 | 4,780 | 4,815 | 162,300 | 1,605 |
| 2025-01-10 | 4,965 | 4,995 | 4,855 | 4,855 | 113,000 | 1,618.33 |
| 2025-01-09 | 4,995 | 4,995 | 4,880 | 4,895 | 113,400 | 1,631.67 |
| 2025-01-08 | 4,860 | 5,020 | 4,840 | 5,010 | 172,600 | 1,670 |
| 2025-01-07 | 5,030 | 5,030 | 4,880 | 4,890 | 127,400 | 1,630 |
| 2025-01-06 | 5,190 | 5,210 | 4,920 | 4,970 | 140,500 | 1,656.67 |
分割・併合履歴 ： [2025-06-27]1株→3株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株