7970 信越ポリマー(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 | 1,961 | 1,974 | 1,938 | 1,945 | 109,300 | 1,945 |
| 2025-12-09 | 1,943 | 1,960 | 1,938 | 1,955 | 96,100 | 1,955 |
| 2025-12-08 | 1,915 | 1,957 | 1,915 | 1,956 | 114,200 | 1,956 |
| 2025-12-05 | 1,922 | 1,937 | 1,905 | 1,909 | 72,900 | 1,909 |
| 2025-12-04 | 1,910 | 1,949 | 1,904 | 1,946 | 111,100 | 1,946 |
| 2025-12-03 | 1,930 | 1,931 | 1,905 | 1,905 | 98,600 | 1,905 |
| 2025-12-02 | 1,955 | 1,959 | 1,924 | 1,929 | 111,300 | 1,929 |
| 2025-12-01 | 1,945 | 1,961 | 1,937 | 1,943 | 113,300 | 1,943 |
| 2025-11-28 | 1,969 | 1,969 | 1,929 | 1,939 | 147,400 | 1,939 |
| 2025-11-27 | 1,930 | 1,964 | 1,930 | 1,950 | 251,100 | 1,950 |
| 2025-11-26 | 1,908 | 1,920 | 1,898 | 1,910 | 119,400 | 1,910 |
| 2025-11-25 | 1,930 | 1,932 | 1,885 | 1,885 | 141,000 | 1,885 |
| 2025-11-21 | 1,870 | 1,926 | 1,870 | 1,926 | 192,100 | 1,926 |
| 2025-11-20 | 1,875 | 1,911 | 1,868 | 1,887 | 142,300 | 1,887 |
| 2025-11-19 | 1,845 | 1,870 | 1,826 | 1,846 | 144,900 | 1,846 |
| 2025-11-18 | 1,892 | 1,904 | 1,838 | 1,847 | 123,300 | 1,847 |
| 2025-11-17 | 1,885 | 1,896 | 1,874 | 1,892 | 81,700 | 1,892 |
| 2025-11-14 | 1,877 | 1,911 | 1,875 | 1,895 | 110,700 | 1,895 |
| 2025-11-13 | 1,900 | 1,910 | 1,884 | 1,901 | 164,300 | 1,901 |
| 2025-11-12 | 1,877 | 1,892 | 1,865 | 1,884 | 167,200 | 1,884 |
| 2025-11-11 | 1,905 | 1,910 | 1,862 | 1,877 | 153,100 | 1,877 |
| 2025-11-10 | 1,866 | 1,884 | 1,859 | 1,883 | 150,600 | 1,883 |
| 2025-11-07 | 1,830 | 1,865 | 1,828 | 1,858 | 235,300 | 1,858 |
| 2025-11-06 | 1,859 | 1,868 | 1,848 | 1,854 | 159,600 | 1,854 |
| 2025-11-05 | 1,887 | 1,893 | 1,815 | 1,856 | 223,000 | 1,856 |
| 2025-11-04 | 1,933 | 1,935 | 1,902 | 1,910 | 245,100 | 1,910 |
| 2025-10-31 | 1,898 | 1,933 | 1,894 | 1,933 | 347,200 | 1,933 |
| 2025-10-30 | 1,866 | 1,896 | 1,862 | 1,887 | 221,000 | 1,887 |
| 2025-10-29 | 1,880 | 1,885 | 1,860 | 1,864 | 243,100 | 1,864 |
| 2025-10-28 | 1,903 | 1,908 | 1,876 | 1,878 | 294,000 | 1,878 |
| 2025-10-27 | 1,900 | 1,933 | 1,893 | 1,916 | 542,700 | 1,916 |
| 2025-10-24 | 1,912 | 1,931 | 1,880 | 1,911 | 1,072,500 | 1,911 |
| 2025-10-23 | 1,985 | 1,995 | 1,938 | 1,995 | 546,200 | 1,995 |
| 2025-10-22 | 1,963 | 1,982 | 1,938 | 1,978 | 259,100 | 1,978 |
| 2025-10-21 | 1,916 | 1,960 | 1,915 | 1,934 | 186,800 | 1,934 |
| 2025-10-20 | 1,915 | 1,925 | 1,900 | 1,923 | 107,100 | 1,923 |
| 2025-10-17 | 1,901 | 1,911 | 1,886 | 1,896 | 114,700 | 1,896 |
| 2025-10-16 | 1,921 | 1,933 | 1,909 | 1,923 | 118,400 | 1,923 |
| 2025-10-15 | 1,903 | 1,919 | 1,889 | 1,914 | 71,400 | 1,914 |
| 2025-10-14 | 1,855 | 1,912 | 1,855 | 1,883 | 172,700 | 1,883 |
| 2025-10-10 | 1,935 | 1,936 | 1,884 | 1,891 | 121,900 | 1,891 |
| 2025-10-09 | 1,946 | 1,956 | 1,934 | 1,956 | 74,900 | 1,956 |
| 2025-10-08 | 1,949 | 1,959 | 1,929 | 1,930 | 128,400 | 1,930 |
| 2025-10-07 | 1,940 | 1,972 | 1,936 | 1,958 | 134,000 | 1,958 |
| 2025-10-06 | 1,956 | 1,960 | 1,923 | 1,940 | 153,600 | 1,940 |
| 2025-10-03 | 1,885 | 1,972 | 1,877 | 1,926 | 304,200 | 1,926 |
| 2025-10-02 | 1,852 | 1,874 | 1,850 | 1,864 | 74,700 | 1,864 |
| 2025-10-01 | 1,900 | 1,900 | 1,846 | 1,854 | 169,400 | 1,854 |
| 2025-09-30 | 1,921 | 1,935 | 1,907 | 1,913 | 105,800 | 1,913 |
| 2025-09-29 | 1,957 | 1,957 | 1,923 | 1,923 | 136,500 | 1,923 |
| 2025-09-26 | 1,970 | 1,973 | 1,951 | 1,964 | 177,700 | 1,964 |
| 2025-09-25 | 1,969 | 1,969 | 1,942 | 1,969 | 121,600 | 1,969 |
| 2025-09-24 | 1,952 | 1,958 | 1,925 | 1,952 | 155,000 | 1,952 |
| 2025-09-22 | 1,933 | 1,961 | 1,932 | 1,950 | 148,000 | 1,950 |
| 2025-09-19 | 1,931 | 1,943 | 1,912 | 1,926 | 262,600 | 1,926 |
| 2025-09-18 | 1,903 | 1,923 | 1,892 | 1,917 | 129,500 | 1,917 |
| 2025-09-17 | 1,903 | 1,909 | 1,874 | 1,890 | 118,900 | 1,890 |
| 2025-09-16 | 1,910 | 1,922 | 1,900 | 1,917 | 124,000 | 1,917 |
| 2025-09-12 | 1,898 | 1,911 | 1,881 | 1,899 | 218,800 | 1,899 |
| 2025-09-11 | 1,893 | 1,900 | 1,878 | 1,897 | 108,200 | 1,897 |
| 2025-09-10 | 1,899 | 1,918 | 1,886 | 1,893 | 148,200 | 1,893 |
| 2025-09-09 | 1,890 | 1,947 | 1,888 | 1,913 | 238,300 | 1,913 |
| 2025-09-08 | 1,868 | 1,887 | 1,858 | 1,886 | 128,200 | 1,886 |
| 2025-09-05 | 1,833 | 1,864 | 1,829 | 1,858 | 213,600 | 1,858 |
| 2025-09-04 | 1,837 | 1,839 | 1,816 | 1,820 | 130,600 | 1,820 |
| 2025-09-03 | 1,853 | 1,861 | 1,837 | 1,839 | 139,600 | 1,839 |
| 2025-09-02 | 1,867 | 1,875 | 1,846 | 1,852 | 143,700 | 1,852 |
| 2025-09-01 | 1,860 | 1,870 | 1,845 | 1,861 | 179,100 | 1,861 |
| 2025-08-29 | 1,853 | 1,878 | 1,853 | 1,871 | 157,500 | 1,871 |
| 2025-08-28 | 1,865 | 1,869 | 1,848 | 1,853 | 97,500 | 1,853 |
| 2025-08-27 | 1,858 | 1,876 | 1,856 | 1,875 | 153,300 | 1,875 |
| 2025-08-26 | 1,862 | 1,867 | 1,853 | 1,861 | 130,400 | 1,861 |
| 2025-08-25 | 1,891 | 1,891 | 1,858 | 1,862 | 140,200 | 1,862 |
| 2025-08-22 | 1,879 | 1,885 | 1,868 | 1,880 | 140,600 | 1,880 |
| 2025-08-21 | 1,865 | 1,887 | 1,858 | 1,886 | 115,900 | 1,886 |
| 2025-08-20 | 1,867 | 1,871 | 1,858 | 1,862 | 130,100 | 1,862 |
| 2025-08-19 | 1,875 | 1,886 | 1,871 | 1,882 | 155,800 | 1,882 |
| 2025-08-18 | 1,872 | 1,875 | 1,857 | 1,864 | 115,200 | 1,864 |
| 2025-08-15 | 1,865 | 1,877 | 1,856 | 1,871 | 174,800 | 1,871 |
| 2025-08-14 | 1,863 | 1,874 | 1,850 | 1,852 | 176,300 | 1,852 |
| 2025-08-13 | 1,846 | 1,869 | 1,825 | 1,863 | 222,600 | 1,863 |
| 2025-08-12 | 1,810 | 1,853 | 1,803 | 1,840 | 303,400 | 1,840 |
| 2025-08-08 | 1,793 | 1,795 | 1,781 | 1,789 | 135,900 | 1,789 |
| 2025-08-07 | 1,777 | 1,795 | 1,776 | 1,783 | 145,500 | 1,783 |
| 2025-08-06 | 1,760 | 1,780 | 1,753 | 1,777 | 128,300 | 1,777 |
| 2025-08-05 | 1,782 | 1,784 | 1,761 | 1,761 | 154,600 | 1,761 |
| 2025-08-04 | 1,747 | 1,767 | 1,733 | 1,767 | 235,600 | 1,767 |
| 2025-08-01 | 1,793 | 1,812 | 1,784 | 1,796 | 136,400 | 1,796 |
| 2025-07-31 | 1,801 | 1,809 | 1,790 | 1,797 | 213,000 | 1,797 |
| 2025-07-30 | 1,798 | 1,804 | 1,783 | 1,785 | 158,800 | 1,785 |
| 2025-07-29 | 1,799 | 1,813 | 1,791 | 1,798 | 231,000 | 1,798 |
| 2025-07-28 | 1,826 | 1,840 | 1,804 | 1,808 | 288,000 | 1,808 |
| 2025-07-25 | 1,862 | 1,880 | 1,817 | 1,826 | 890,400 | 1,826 |
| 2025-07-24 | 1,947 | 1,956 | 1,898 | 1,942 | 1,345,300 | 1,942 |
| 2025-07-23 | 1,786 | 1,803 | 1,771 | 1,787 | 377,800 | 1,787 |
| 2025-07-22 | 1,745 | 1,772 | 1,739 | 1,761 | 135,700 | 1,761 |
| 2025-07-18 | 1,750 | 1,760 | 1,734 | 1,743 | 87,700 | 1,743 |
| 2025-07-17 | 1,720 | 1,739 | 1,715 | 1,739 | 62,100 | 1,739 |
| 2025-07-16 | 1,718 | 1,748 | 1,707 | 1,725 | 152,400 | 1,725 |
| 2025-07-15 | 1,715 | 1,720 | 1,705 | 1,717 | 58,000 | 1,717 |
| 2025-07-14 | 1,705 | 1,719 | 1,700 | 1,706 | 92,500 | 1,706 |
| 2025-07-11 | 1,704 | 1,717 | 1,698 | 1,705 | 101,200 | 1,705 |
| 2025-07-10 | 1,707 | 1,707 | 1,687 | 1,693 | 127,300 | 1,693 |
| 2025-07-09 | 1,709 | 1,719 | 1,701 | 1,701 | 118,800 | 1,701 |
| 2025-07-08 | 1,691 | 1,710 | 1,690 | 1,703 | 92,600 | 1,703 |
| 2025-07-07 | 1,711 | 1,718 | 1,688 | 1,695 | 88,000 | 1,695 |
| 2025-07-04 | 1,719 | 1,719 | 1,704 | 1,709 | 61,300 | 1,709 |
| 2025-07-03 | 1,715 | 1,721 | 1,690 | 1,709 | 173,900 | 1,709 |
| 2025-07-02 | 1,709 | 1,730 | 1,700 | 1,712 | 122,700 | 1,712 |
| 2025-07-01 | 1,724 | 1,730 | 1,703 | 1,711 | 121,700 | 1,711 |
| 2025-06-30 | 1,750 | 1,754 | 1,726 | 1,736 | 151,700 | 1,736 |
| 2025-06-27 | 1,751 | 1,758 | 1,735 | 1,741 | 124,500 | 1,741 |
| 2025-06-26 | 1,758 | 1,765 | 1,742 | 1,750 | 128,600 | 1,750 |
| 2025-06-25 | 1,726 | 1,763 | 1,726 | 1,758 | 154,200 | 1,758 |
| 2025-06-24 | 1,772 | 1,778 | 1,718 | 1,728 | 124,000 | 1,728 |
| 2025-06-23 | 1,748 | 1,752 | 1,727 | 1,742 | 152,100 | 1,742 |
| 2025-06-20 | 1,771 | 1,784 | 1,758 | 1,761 | 207,900 | 1,761 |
| 2025-06-19 | 1,825 | 1,825 | 1,763 | 1,771 | 211,700 | 1,771 |
| 2025-06-18 | 1,800 | 1,825 | 1,793 | 1,820 | 276,600 | 1,820 |
| 2025-06-17 | 1,715 | 1,807 | 1,715 | 1,804 | 410,900 | 1,804 |
| 2025-06-16 | 1,677 | 1,725 | 1,671 | 1,706 | 431,900 | 1,706 |
| 2025-06-13 | 1,629 | 1,668 | 1,622 | 1,661 | 200,800 | 1,661 |
| 2025-06-12 | 1,627 | 1,636 | 1,616 | 1,624 | 86,300 | 1,624 |
| 2025-06-11 | 1,621 | 1,629 | 1,616 | 1,629 | 85,000 | 1,629 |
| 2025-06-10 | 1,627 | 1,648 | 1,625 | 1,625 | 118,300 | 1,625 |
| 2025-06-09 | 1,639 | 1,643 | 1,622 | 1,625 | 74,300 | 1,625 |
| 2025-06-06 | 1,630 | 1,642 | 1,625 | 1,627 | 75,700 | 1,627 |
| 2025-06-05 | 1,639 | 1,644 | 1,621 | 1,630 | 140,800 | 1,630 |
| 2025-06-04 | 1,654 | 1,661 | 1,645 | 1,645 | 81,400 | 1,645 |
| 2025-06-03 | 1,663 | 1,670 | 1,648 | 1,648 | 105,000 | 1,648 |
| 2025-06-02 | 1,678 | 1,680 | 1,657 | 1,664 | 136,300 | 1,664 |
| 2025-05-30 | 1,665 | 1,692 | 1,659 | 1,684 | 246,900 | 1,684 |
| 2025-05-29 | 1,647 | 1,695 | 1,646 | 1,683 | 223,200 | 1,683 |
| 2025-05-28 | 1,660 | 1,667 | 1,643 | 1,643 | 180,200 | 1,643 |
| 2025-05-27 | 1,615 | 1,642 | 1,614 | 1,639 | 159,900 | 1,639 |
| 2025-05-26 | 1,613 | 1,614 | 1,598 | 1,604 | 80,000 | 1,604 |
| 2025-05-23 | 1,599 | 1,614 | 1,596 | 1,608 | 79,100 | 1,608 |
| 2025-05-22 | 1,590 | 1,612 | 1,589 | 1,591 | 110,000 | 1,591 |
| 2025-05-21 | 1,613 | 1,615 | 1,593 | 1,602 | 97,500 | 1,602 |
| 2025-05-20 | 1,610 | 1,623 | 1,602 | 1,605 | 152,000 | 1,605 |
| 2025-05-19 | 1,600 | 1,609 | 1,580 | 1,609 | 187,900 | 1,609 |
| 2025-05-16 | 1,599 | 1,608 | 1,582 | 1,604 | 142,800 | 1,604 |
| 2025-05-15 | 1,601 | 1,602 | 1,569 | 1,597 | 185,200 | 1,597 |
| 2025-05-14 | 1,579 | 1,592 | 1,552 | 1,581 | 123,400 | 1,581 |
| 2025-05-13 | 1,591 | 1,598 | 1,579 | 1,584 | 120,800 | 1,584 |
| 2025-05-12 | 1,533 | 1,582 | 1,530 | 1,578 | 192,400 | 1,578 |
| 2025-05-09 | 1,524 | 1,538 | 1,510 | 1,522 | 204,000 | 1,522 |
| 2025-05-08 | 1,463 | 1,508 | 1,453 | 1,502 | 245,300 | 1,502 |
| 2025-05-07 | 1,452 | 1,457 | 1,446 | 1,450 | 77,300 | 1,450 |
| 2025-05-02 | 1,465 | 1,466 | 1,446 | 1,452 | 95,400 | 1,452 |
| 2025-05-01 | 1,461 | 1,470 | 1,454 | 1,465 | 99,800 | 1,465 |
| 2025-04-30 | 1,489 | 1,489 | 1,458 | 1,461 | 142,900 | 1,461 |
| 2025-04-28 | 1,512 | 1,522 | 1,469 | 1,482 | 210,800 | 1,482 |
| 2025-04-25 | 1,395 | 1,508 | 1,388 | 1,493 | 535,800 | 1,493 |
| 2025-04-24 | 1,430 | 1,439 | 1,419 | 1,425 | 217,100 | 1,425 |
| 2025-04-23 | 1,400 | 1,410 | 1,400 | 1,405 | 97,300 | 1,405 |
| 2025-04-22 | 1,382 | 1,390 | 1,375 | 1,379 | 69,700 | 1,379 |
| 2025-04-21 | 1,385 | 1,387 | 1,369 | 1,375 | 60,900 | 1,375 |
| 2025-04-18 | 1,370 | 1,387 | 1,364 | 1,382 | 95,200 | 1,382 |
| 2025-04-17 | 1,357 | 1,369 | 1,351 | 1,364 | 72,200 | 1,364 |
| 2025-04-16 | 1,365 | 1,367 | 1,342 | 1,351 | 69,400 | 1,351 |
| 2025-04-15 | 1,371 | 1,379 | 1,364 | 1,364 | 52,400 | 1,364 |
| 2025-04-14 | 1,360 | 1,378 | 1,355 | 1,367 | 100,900 | 1,367 |
| 2025-04-11 | 1,321 | 1,346 | 1,290 | 1,346 | 135,500 | 1,346 |
| 2025-04-10 | 1,398 | 1,398 | 1,353 | 1,362 | 263,700 | 1,362 |
| 2025-04-09 | 1,325 | 1,330 | 1,271 | 1,294 | 195,100 | 1,294 |
| 2025-04-08 | 1,332 | 1,372 | 1,332 | 1,355 | 206,800 | 1,355 |
| 2025-04-07 | 1,269 | 1,315 | 1,246 | 1,283 | 273,800 | 1,283 |
| 2025-04-04 | 1,409 | 1,411 | 1,360 | 1,389 | 235,200 | 1,389 |
| 2025-04-03 | 1,421 | 1,448 | 1,413 | 1,445 | 164,700 | 1,445 |
| 2025-04-02 | 1,501 | 1,503 | 1,488 | 1,489 | 112,800 | 1,489 |
| 2025-04-01 | 1,522 | 1,522 | 1,498 | 1,501 | 117,900 | 1,501 |
| 2025-03-31 | 1,540 | 1,541 | 1,501 | 1,501 | 160,200 | 1,501 |
| 2025-03-28 | 1,572 | 1,581 | 1,559 | 1,564 | 110,200 | 1,564 |
| 2025-03-27 | 1,590 | 1,603 | 1,584 | 1,603 | 143,900 | 1,603 |
| 2025-03-26 | 1,599 | 1,608 | 1,588 | 1,604 | 97,200 | 1,604 |
| 2025-03-25 | 1,583 | 1,594 | 1,578 | 1,592 | 60,800 | 1,592 |
| 2025-03-24 | 1,593 | 1,593 | 1,577 | 1,585 | 79,500 | 1,585 |
| 2025-03-21 | 1,590 | 1,594 | 1,578 | 1,578 | 126,800 | 1,578 |
| 2025-03-19 | 1,599 | 1,613 | 1,593 | 1,596 | 80,200 | 1,596 |
| 2025-03-18 | 1,583 | 1,601 | 1,581 | 1,593 | 117,300 | 1,593 |
| 2025-03-17 | 1,580 | 1,590 | 1,578 | 1,578 | 72,200 | 1,578 |
| 2025-03-14 | 1,570 | 1,579 | 1,563 | 1,575 | 94,300 | 1,575 |
| 2025-03-13 | 1,569 | 1,591 | 1,567 | 1,576 | 133,600 | 1,576 |
| 2025-03-12 | 1,530 | 1,573 | 1,530 | 1,557 | 195,100 | 1,557 |
| 2025-03-11 | 1,529 | 1,546 | 1,520 | 1,532 | 168,500 | 1,532 |
| 2025-03-10 | 1,593 | 1,601 | 1,554 | 1,561 | 196,600 | 1,561 |
| 2025-03-07 | 1,592 | 1,600 | 1,581 | 1,592 | 119,100 | 1,592 |
| 2025-03-06 | 1,606 | 1,621 | 1,603 | 1,616 | 69,800 | 1,616 |
| 2025-03-05 | 1,597 | 1,606 | 1,588 | 1,599 | 59,900 | 1,599 |
| 2025-03-04 | 1,589 | 1,593 | 1,578 | 1,585 | 96,400 | 1,585 |
| 2025-03-03 | 1,598 | 1,601 | 1,571 | 1,592 | 95,100 | 1,592 |
| 2025-02-28 | 1,545 | 1,586 | 1,545 | 1,574 | 187,000 | 1,574 |
| 2025-02-27 | 1,529 | 1,558 | 1,529 | 1,558 | 72,100 | 1,558 |
| 2025-02-26 | 1,534 | 1,535 | 1,518 | 1,533 | 74,100 | 1,533 |
| 2025-02-25 | 1,531 | 1,550 | 1,528 | 1,534 | 75,500 | 1,534 |
| 2025-02-21 | 1,545 | 1,554 | 1,534 | 1,549 | 111,400 | 1,549 |
| 2025-02-20 | 1,570 | 1,580 | 1,544 | 1,555 | 118,300 | 1,555 |
| 2025-02-19 | 1,581 | 1,596 | 1,571 | 1,571 | 55,800 | 1,571 |
| 2025-02-18 | 1,569 | 1,588 | 1,569 | 1,585 | 90,300 | 1,585 |
| 2025-02-17 | 1,587 | 1,587 | 1,565 | 1,565 | 73,400 | 1,565 |
| 2025-02-14 | 1,602 | 1,602 | 1,577 | 1,580 | 97,400 | 1,580 |
| 2025-02-13 | 1,597 | 1,597 | 1,575 | 1,585 | 77,400 | 1,585 |
| 2025-02-12 | 1,587 | 1,600 | 1,585 | 1,594 | 126,900 | 1,594 |
| 2025-02-10 | 1,582 | 1,593 | 1,580 | 1,588 | 99,300 | 1,588 |
| 2025-02-07 | 1,588 | 1,619 | 1,581 | 1,584 | 131,400 | 1,584 |
| 2025-02-06 | 1,551 | 1,585 | 1,551 | 1,578 | 134,000 | 1,578 |
| 2025-02-05 | 1,568 | 1,584 | 1,561 | 1,561 | 110,500 | 1,561 |
| 2025-02-04 | 1,595 | 1,596 | 1,551 | 1,551 | 148,600 | 1,551 |
| 2025-02-03 | 1,615 | 1,625 | 1,555 | 1,555 | 271,000 | 1,555 |
| 2025-01-31 | 1,648 | 1,651 | 1,613 | 1,629 | 189,200 | 1,629 |
| 2025-01-30 | 1,653 | 1,677 | 1,644 | 1,651 | 200,800 | 1,651 |
| 2025-01-29 | 1,639 | 1,695 | 1,639 | 1,665 | 506,600 | 1,665 |
| 2025-01-28 | 1,655 | 1,665 | 1,636 | 1,657 | 226,400 | 1,657 |
| 2025-01-27 | 1,661 | 1,662 | 1,648 | 1,655 | 112,200 | 1,655 |
| 2025-01-24 | 1,648 | 1,658 | 1,633 | 1,646 | 84,300 | 1,646 |
| 2025-01-23 | 1,626 | 1,635 | 1,619 | 1,630 | 103,900 | 1,630 |
| 2025-01-22 | 1,628 | 1,646 | 1,625 | 1,629 | 125,500 | 1,629 |
| 2025-01-21 | 1,623 | 1,624 | 1,608 | 1,618 | 68,900 | 1,618 |
| 2025-01-20 | 1,600 | 1,615 | 1,588 | 1,603 | 151,000 | 1,603 |
| 2025-01-17 | 1,593 | 1,593 | 1,571 | 1,590 | 77,400 | 1,590 |
| 2025-01-16 | 1,606 | 1,615 | 1,589 | 1,600 | 82,300 | 1,600 |
| 2025-01-15 | 1,608 | 1,617 | 1,596 | 1,609 | 110,000 | 1,609 |
| 2025-01-14 | 1,590 | 1,606 | 1,583 | 1,600 | 103,400 | 1,600 |
| 2025-01-10 | 1,600 | 1,604 | 1,589 | 1,590 | 84,600 | 1,590 |
| 2025-01-09 | 1,604 | 1,611 | 1,590 | 1,610 | 134,900 | 1,610 |
| 2025-01-08 | 1,611 | 1,615 | 1,603 | 1,604 | 85,500 | 1,604 |
| 2025-01-07 | 1,632 | 1,632 | 1,603 | 1,616 | 82,100 | 1,616 |
| 2025-01-06 | 1,643 | 1,653 | 1,623 | 1,623 | 102,900 | 1,623 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株