7995 (株)バルカー 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3,910 | 3,955 | 3,900 | 3,915 | 43,400 | 3,915 |
| 2025-12-11 | 3,980 | 3,980 | 3,855 | 3,860 | 29,000 | 3,860 |
| 2025-12-10 | 3,980 | 3,995 | 3,920 | 3,920 | 26,400 | 3,920 |
| 2025-12-09 | 4,040 | 4,055 | 3,970 | 3,975 | 31,400 | 3,975 |
| 2025-12-08 | 3,970 | 4,085 | 3,960 | 4,065 | 46,500 | 4,065 |
| 2025-12-05 | 4,020 | 4,035 | 3,965 | 3,970 | 35,200 | 3,970 |
| 2025-12-04 | 3,995 | 4,045 | 3,970 | 4,030 | 68,600 | 4,030 |
| 2025-12-03 | 4,000 | 4,005 | 3,945 | 3,950 | 32,100 | 3,950 |
| 2025-12-02 | 4,000 | 4,005 | 3,945 | 3,985 | 47,000 | 3,985 |
| 2025-12-01 | 4,025 | 4,035 | 3,940 | 3,945 | 27,600 | 3,945 |
| 2025-11-28 | 3,990 | 4,025 | 3,975 | 4,025 | 38,600 | 4,025 |
| 2025-11-27 | 3,950 | 3,985 | 3,935 | 3,975 | 22,000 | 3,975 |
| 2025-11-26 | 3,895 | 3,970 | 3,895 | 3,950 | 40,900 | 3,950 |
| 2025-11-25 | 3,885 | 3,940 | 3,855 | 3,905 | 46,400 | 3,905 |
| 2025-11-21 | 3,750 | 3,845 | 3,750 | 3,840 | 42,800 | 3,840 |
| 2025-11-20 | 3,790 | 3,845 | 3,765 | 3,820 | 57,700 | 3,820 |
| 2025-11-19 | 3,745 | 3,800 | 3,720 | 3,720 | 58,900 | 3,720 |
| 2025-11-18 | 3,865 | 3,885 | 3,735 | 3,745 | 51,100 | 3,745 |
| 2025-11-17 | 3,870 | 3,890 | 3,855 | 3,860 | 28,200 | 3,860 |
| 2025-11-14 | 3,890 | 3,955 | 3,870 | 3,870 | 39,200 | 3,870 |
| 2025-11-13 | 3,980 | 4,005 | 3,950 | 3,955 | 44,200 | 3,955 |
| 2025-11-12 | 3,930 | 4,000 | 3,930 | 3,960 | 48,600 | 3,960 |
| 2025-11-11 | 3,885 | 3,970 | 3,870 | 3,940 | 57,800 | 3,940 |
| 2025-11-10 | 3,910 | 3,915 | 3,875 | 3,885 | 53,500 | 3,885 |
| 2025-11-07 | 3,905 | 3,930 | 3,860 | 3,880 | 69,200 | 3,880 |
| 2025-11-06 | 3,745 | 3,970 | 3,690 | 3,940 | 245,200 | 3,940 |
| 2025-11-05 | 4,000 | 4,005 | 3,825 | 3,915 | 114,400 | 3,915 |
| 2025-11-04 | 3,825 | 4,045 | 3,825 | 4,000 | 195,000 | 4,000 |
| 2025-10-31 | 3,850 | 3,885 | 3,815 | 3,885 | 59,900 | 3,885 |
| 2025-10-30 | 3,800 | 3,850 | 3,800 | 3,830 | 135,200 | 3,830 |
| 2025-10-29 | 3,850 | 3,865 | 3,775 | 3,785 | 53,500 | 3,785 |
| 2025-10-28 | 3,910 | 3,915 | 3,810 | 3,815 | 62,800 | 3,815 |
| 2025-10-27 | 3,905 | 3,925 | 3,895 | 3,900 | 56,800 | 3,900 |
| 2025-10-24 | 3,785 | 3,870 | 3,785 | 3,860 | 43,600 | 3,860 |
| 2025-10-23 | 3,755 | 3,810 | 3,750 | 3,785 | 57,000 | 3,785 |
| 2025-10-22 | 3,695 | 3,790 | 3,675 | 3,775 | 101,900 | 3,775 |
| 2025-10-21 | 3,635 | 3,695 | 3,635 | 3,665 | 25,200 | 3,665 |
| 2025-10-20 | 3,665 | 3,665 | 3,615 | 3,635 | 28,600 | 3,635 |
| 2025-10-17 | 3,650 | 3,675 | 3,565 | 3,610 | 48,700 | 3,610 |
| 2025-10-16 | 3,685 | 3,715 | 3,670 | 3,700 | 41,300 | 3,700 |
| 2025-10-15 | 3,590 | 3,665 | 3,580 | 3,645 | 41,300 | 3,645 |
| 2025-10-14 | 3,590 | 3,620 | 3,545 | 3,565 | 72,100 | 3,565 |
| 2025-10-10 | 3,725 | 3,725 | 3,645 | 3,660 | 50,100 | 3,660 |
| 2025-10-09 | 3,765 | 3,785 | 3,740 | 3,780 | 37,600 | 3,780 |
| 2025-10-08 | 3,815 | 3,830 | 3,750 | 3,760 | 39,800 | 3,760 |
| 2025-10-07 | 3,855 | 3,870 | 3,825 | 3,825 | 46,600 | 3,825 |
| 2025-10-06 | 3,860 | 3,875 | 3,790 | 3,845 | 65,100 | 3,845 |
| 2025-10-03 | 3,740 | 3,785 | 3,740 | 3,775 | 31,600 | 3,775 |
| 2025-10-02 | 3,675 | 3,720 | 3,640 | 3,715 | 49,900 | 3,715 |
| 2025-10-01 | 3,750 | 3,750 | 3,665 | 3,665 | 52,700 | 3,665 |
| 2025-09-30 | 3,750 | 3,770 | 3,720 | 3,760 | 50,500 | 3,760 |
| 2025-09-29 | 3,785 | 3,820 | 3,715 | 3,765 | 61,400 | 3,765 |
| 2025-09-26 | 3,845 | 3,880 | 3,835 | 3,850 | 40,600 | 3,850 |
| 2025-09-25 | 3,805 | 3,850 | 3,805 | 3,825 | 29,500 | 3,825 |
| 2025-09-24 | 3,815 | 3,820 | 3,785 | 3,805 | 27,900 | 3,805 |
| 2025-09-22 | 3,805 | 3,855 | 3,795 | 3,820 | 28,900 | 3,820 |
| 2025-09-19 | 3,835 | 3,840 | 3,775 | 3,795 | 47,200 | 3,795 |
| 2025-09-18 | 3,830 | 3,840 | 3,810 | 3,820 | 32,100 | 3,820 |
| 2025-09-17 | 3,880 | 3,890 | 3,815 | 3,830 | 36,300 | 3,830 |
| 2025-09-16 | 3,840 | 3,880 | 3,805 | 3,880 | 24,800 | 3,880 |
| 2025-09-12 | 3,825 | 3,850 | 3,810 | 3,835 | 30,300 | 3,835 |
| 2025-09-11 | 3,810 | 3,845 | 3,790 | 3,825 | 17,200 | 3,825 |
| 2025-09-10 | 3,815 | 3,830 | 3,790 | 3,815 | 19,300 | 3,815 |
| 2025-09-09 | 3,850 | 3,875 | 3,785 | 3,815 | 25,600 | 3,815 |
| 2025-09-08 | 3,830 | 3,845 | 3,790 | 3,845 | 29,800 | 3,845 |
| 2025-09-05 | 3,820 | 3,820 | 3,785 | 3,815 | 34,000 | 3,815 |
| 2025-09-04 | 3,870 | 3,885 | 3,820 | 3,830 | 39,400 | 3,830 |
| 2025-09-03 | 3,815 | 3,850 | 3,790 | 3,840 | 45,100 | 3,840 |
| 2025-09-02 | 3,800 | 3,840 | 3,780 | 3,815 | 85,500 | 3,815 |
| 2025-09-01 | 3,810 | 3,810 | 3,700 | 3,735 | 53,800 | 3,735 |
| 2025-08-29 | 3,815 | 3,870 | 3,810 | 3,825 | 76,600 | 3,825 |
| 2025-08-28 | 3,835 | 3,840 | 3,805 | 3,805 | 45,000 | 3,805 |
| 2025-08-27 | 3,780 | 3,835 | 3,780 | 3,805 | 60,600 | 3,805 |
| 2025-08-26 | 3,800 | 3,850 | 3,775 | 3,780 | 92,700 | 3,780 |
| 2025-08-25 | 3,665 | 3,755 | 3,665 | 3,710 | 54,700 | 3,710 |
| 2025-08-22 | 3,655 | 3,675 | 3,620 | 3,650 | 32,500 | 3,650 |
| 2025-08-21 | 3,765 | 3,765 | 3,655 | 3,655 | 73,700 | 3,655 |
| 2025-08-20 | 3,715 | 3,775 | 3,710 | 3,755 | 66,700 | 3,755 |
| 2025-08-19 | 3,670 | 3,765 | 3,670 | 3,730 | 117,500 | 3,730 |
| 2025-08-18 | 3,575 | 3,665 | 3,570 | 3,655 | 60,800 | 3,655 |
| 2025-08-15 | 3,555 | 3,580 | 3,545 | 3,565 | 38,700 | 3,565 |
| 2025-08-14 | 3,590 | 3,610 | 3,550 | 3,550 | 32,600 | 3,550 |
| 2025-08-13 | 3,580 | 3,595 | 3,535 | 3,590 | 36,800 | 3,590 |
| 2025-08-12 | 3,550 | 3,620 | 3,550 | 3,580 | 65,000 | 3,580 |
| 2025-08-08 | 3,540 | 3,565 | 3,510 | 3,560 | 35,300 | 3,560 |
| 2025-08-07 | 3,505 | 3,550 | 3,500 | 3,530 | 48,800 | 3,530 |
| 2025-08-06 | 3,475 | 3,540 | 3,475 | 3,520 | 40,900 | 3,520 |
| 2025-08-05 | 3,435 | 3,505 | 3,435 | 3,495 | 48,900 | 3,495 |
| 2025-08-04 | 3,380 | 3,465 | 3,380 | 3,415 | 44,900 | 3,415 |
| 2025-08-01 | 3,500 | 3,500 | 3,420 | 3,465 | 93,700 | 3,465 |
| 2025-07-31 | 3,590 | 3,640 | 3,445 | 3,535 | 198,600 | 3,535 |
| 2025-07-30 | 3,340 | 3,400 | 3,335 | 3,380 | 43,800 | 3,380 |
| 2025-07-29 | 3,350 | 3,380 | 3,345 | 3,365 | 28,200 | 3,365 |
| 2025-07-28 | 3,360 | 3,410 | 3,360 | 3,370 | 32,000 | 3,370 |
| 2025-07-25 | 3,325 | 3,385 | 3,280 | 3,350 | 72,900 | 3,350 |
| 2025-07-24 | 3,290 | 3,370 | 3,290 | 3,360 | 87,300 | 3,360 |
| 2025-07-23 | 3,260 | 3,335 | 3,250 | 3,280 | 100,700 | 3,280 |
| 2025-07-22 | 3,210 | 3,260 | 3,200 | 3,215 | 63,400 | 3,215 |
| 2025-07-18 | 3,165 | 3,195 | 3,150 | 3,175 | 38,400 | 3,175 |
| 2025-07-17 | 3,115 | 3,155 | 3,110 | 3,150 | 23,900 | 3,150 |
| 2025-07-16 | 3,135 | 3,170 | 3,120 | 3,120 | 35,800 | 3,120 |
| 2025-07-15 | 3,105 | 3,150 | 3,105 | 3,135 | 40,700 | 3,135 |
| 2025-07-14 | 3,125 | 3,125 | 3,090 | 3,110 | 27,000 | 3,110 |
| 2025-07-11 | 3,100 | 3,125 | 3,100 | 3,110 | 29,800 | 3,110 |
| 2025-07-10 | 3,065 | 3,090 | 3,050 | 3,090 | 51,100 | 3,090 |
| 2025-07-09 | 3,055 | 3,085 | 3,050 | 3,070 | 34,800 | 3,070 |
| 2025-07-08 | 3,025 | 3,060 | 3,025 | 3,060 | 28,000 | 3,060 |
| 2025-07-07 | 3,025 | 3,040 | 3,020 | 3,025 | 26,900 | 3,025 |
| 2025-07-04 | 3,065 | 3,065 | 3,035 | 3,040 | 24,800 | 3,040 |
| 2025-07-03 | 3,050 | 3,060 | 3,020 | 3,050 | 37,600 | 3,050 |
| 2025-07-02 | 3,020 | 3,040 | 3,005 | 3,025 | 45,000 | 3,025 |
| 2025-07-01 | 3,055 | 3,070 | 3,035 | 3,045 | 23,900 | 3,045 |
| 2025-06-30 | 3,120 | 3,120 | 3,070 | 3,070 | 43,700 | 3,070 |
| 2025-06-27 | 3,100 | 3,115 | 3,075 | 3,095 | 64,000 | 3,095 |
| 2025-06-26 | 3,040 | 3,070 | 3,040 | 3,070 | 55,400 | 3,070 |
| 2025-06-25 | 2,992 | 3,030 | 2,983 | 3,020 | 29,500 | 3,020 |
| 2025-06-24 | 3,010 | 3,010 | 2,974 | 2,979 | 32,700 | 2,979 |
| 2025-06-23 | 2,976 | 2,978 | 2,938 | 2,978 | 42,700 | 2,978 |
| 2025-06-20 | 2,980 | 2,993 | 2,975 | 2,981 | 66,200 | 2,981 |
| 2025-06-19 | 2,992 | 3,015 | 2,967 | 2,986 | 48,400 | 2,986 |
| 2025-06-18 | 2,995 | 3,005 | 2,972 | 2,999 | 69,300 | 2,999 |
| 2025-06-17 | 2,982 | 3,005 | 2,979 | 3,005 | 35,900 | 3,005 |
| 2025-06-16 | 3,000 | 3,015 | 2,980 | 2,989 | 30,900 | 2,989 |
| 2025-06-13 | 3,025 | 3,030 | 2,984 | 2,995 | 68,200 | 2,995 |
| 2025-06-12 | 3,060 | 3,085 | 3,030 | 3,035 | 26,200 | 3,035 |
| 2025-06-11 | 3,030 | 3,075 | 3,030 | 3,070 | 33,500 | 3,070 |
| 2025-06-10 | 3,035 | 3,075 | 3,030 | 3,030 | 38,000 | 3,030 |
| 2025-06-09 | 3,085 | 3,095 | 3,030 | 3,040 | 33,700 | 3,040 |
| 2025-06-06 | 3,050 | 3,100 | 3,050 | 3,065 | 41,400 | 3,065 |
| 2025-06-05 | 3,000 | 3,040 | 2,998 | 3,040 | 44,900 | 3,040 |
| 2025-06-04 | 3,035 | 3,045 | 3,015 | 3,020 | 25,600 | 3,020 |
| 2025-06-03 | 3,045 | 3,045 | 3,010 | 3,015 | 33,100 | 3,015 |
| 2025-06-02 | 3,060 | 3,075 | 3,020 | 3,035 | 41,000 | 3,035 |
| 2025-05-30 | 3,040 | 3,090 | 3,035 | 3,075 | 47,800 | 3,075 |
| 2025-05-29 | 3,055 | 3,080 | 3,055 | 3,080 | 40,100 | 3,080 |
| 2025-05-28 | 3,030 | 3,110 | 3,000 | 3,045 | 80,100 | 3,045 |
| 2025-05-27 | 2,959 | 2,977 | 2,945 | 2,977 | 37,900 | 2,977 |
| 2025-05-26 | 2,958 | 2,966 | 2,931 | 2,939 | 35,400 | 2,939 |
| 2025-05-23 | 2,912 | 2,935 | 2,901 | 2,916 | 35,500 | 2,916 |
| 2025-05-22 | 2,920 | 2,948 | 2,900 | 2,900 | 42,800 | 2,900 |
| 2025-05-21 | 2,955 | 2,973 | 2,933 | 2,946 | 32,700 | 2,946 |
| 2025-05-20 | 2,963 | 2,978 | 2,937 | 2,938 | 47,000 | 2,938 |
| 2025-05-19 | 2,985 | 3,020 | 2,964 | 2,985 | 52,800 | 2,985 |
| 2025-05-16 | 2,985 | 2,997 | 2,941 | 2,988 | 63,700 | 2,988 |
| 2025-05-15 | 3,100 | 3,110 | 2,981 | 2,985 | 81,800 | 2,985 |
| 2025-05-14 | 3,095 | 3,115 | 3,035 | 3,095 | 33,300 | 3,095 |
| 2025-05-13 | 3,110 | 3,140 | 3,090 | 3,105 | 33,700 | 3,105 |
| 2025-05-12 | 3,020 | 3,085 | 3,020 | 3,075 | 25,100 | 3,075 |
| 2025-05-09 | 3,010 | 3,040 | 3,000 | 3,025 | 33,100 | 3,025 |
| 2025-05-08 | 2,963 | 3,005 | 2,944 | 2,989 | 41,200 | 2,989 |
| 2025-05-07 | 2,950 | 2,980 | 2,934 | 2,965 | 73,600 | 2,965 |
| 2025-05-02 | 3,005 | 3,005 | 2,959 | 3,000 | 57,200 | 3,000 |
| 2025-05-01 | 2,976 | 2,990 | 2,958 | 2,981 | 67,300 | 2,981 |
| 2025-04-30 | 3,000 | 3,005 | 2,965 | 3,005 | 40,500 | 3,005 |
| 2025-04-28 | 3,015 | 3,020 | 2,982 | 2,982 | 43,700 | 2,982 |
| 2025-04-25 | 2,964 | 2,979 | 2,944 | 2,965 | 49,300 | 2,965 |
| 2025-04-24 | 2,912 | 2,936 | 2,912 | 2,930 | 37,600 | 2,930 |
| 2025-04-23 | 2,935 | 2,937 | 2,901 | 2,922 | 54,000 | 2,922 |
| 2025-04-22 | 2,877 | 2,905 | 2,868 | 2,886 | 45,900 | 2,886 |
| 2025-04-21 | 2,881 | 2,899 | 2,855 | 2,875 | 34,800 | 2,875 |
| 2025-04-18 | 2,861 | 2,888 | 2,842 | 2,888 | 43,500 | 2,888 |
| 2025-04-17 | 2,835 | 2,857 | 2,833 | 2,838 | 34,900 | 2,838 |
| 2025-04-16 | 2,867 | 2,905 | 2,824 | 2,834 | 74,600 | 2,834 |
| 2025-04-15 | 2,939 | 2,950 | 2,864 | 2,893 | 120,400 | 2,893 |
| 2025-04-14 | 2,799 | 2,867 | 2,768 | 2,852 | 67,700 | 2,852 |
| 2025-04-11 | 2,693 | 2,755 | 2,624 | 2,753 | 77,900 | 2,753 |
| 2025-04-10 | 2,774 | 2,788 | 2,710 | 2,741 | 107,200 | 2,741 |
| 2025-04-09 | 2,613 | 2,615 | 2,502 | 2,553 | 136,500 | 2,553 |
| 2025-04-08 | 2,577 | 2,720 | 2,550 | 2,660 | 136,300 | 2,660 |
| 2025-04-07 | 2,533 | 2,596 | 2,493 | 2,527 | 249,200 | 2,527 |
| 2025-04-04 | 2,913 | 2,913 | 2,760 | 2,813 | 194,300 | 2,813 |
| 2025-04-03 | 3,015 | 3,035 | 2,936 | 2,956 | 161,900 | 2,956 |
| 2025-04-02 | 3,130 | 3,130 | 3,070 | 3,085 | 48,700 | 3,085 |
| 2025-04-01 | 3,175 | 3,175 | 3,095 | 3,120 | 58,500 | 3,120 |
| 2025-03-31 | 3,220 | 3,220 | 3,105 | 3,105 | 119,700 | 3,105 |
| 2025-03-28 | 3,285 | 3,285 | 3,230 | 3,240 | 38,800 | 3,240 |
| 2025-03-27 | 3,330 | 3,360 | 3,305 | 3,360 | 38,900 | 3,360 |
| 2025-03-26 | 3,315 | 3,345 | 3,300 | 3,340 | 36,000 | 3,340 |
| 2025-03-25 | 3,300 | 3,330 | 3,265 | 3,315 | 23,000 | 3,315 |
| 2025-03-24 | 3,300 | 3,305 | 3,260 | 3,280 | 35,300 | 3,280 |
| 2025-03-21 | 3,315 | 3,330 | 3,300 | 3,300 | 30,500 | 3,300 |
| 2025-03-19 | 3,305 | 3,325 | 3,305 | 3,315 | 19,200 | 3,315 |
| 2025-03-18 | 3,265 | 3,305 | 3,260 | 3,300 | 37,300 | 3,300 |
| 2025-03-17 | 3,250 | 3,270 | 3,240 | 3,270 | 30,500 | 3,270 |
| 2025-03-14 | 3,210 | 3,240 | 3,205 | 3,230 | 34,600 | 3,230 |
| 2025-03-13 | 3,245 | 3,260 | 3,225 | 3,245 | 25,300 | 3,245 |
| 2025-03-12 | 3,215 | 3,255 | 3,215 | 3,245 | 53,600 | 3,245 |
| 2025-03-11 | 3,260 | 3,270 | 3,185 | 3,205 | 107,900 | 3,205 |
| 2025-03-10 | 3,315 | 3,330 | 3,285 | 3,290 | 27,600 | 3,290 |
| 2025-03-07 | 3,255 | 3,320 | 3,220 | 3,275 | 43,100 | 3,275 |
| 2025-03-06 | 3,290 | 3,310 | 3,270 | 3,285 | 26,200 | 3,285 |
| 2025-03-05 | 3,245 | 3,275 | 3,245 | 3,245 | 31,000 | 3,245 |
| 2025-03-04 | 3,235 | 3,245 | 3,200 | 3,245 | 29,000 | 3,245 |
| 2025-03-03 | 3,220 | 3,235 | 3,210 | 3,230 | 52,000 | 3,230 |
| 2025-02-28 | 3,265 | 3,265 | 3,215 | 3,220 | 84,600 | 3,220 |
| 2025-02-27 | 3,300 | 3,320 | 3,265 | 3,290 | 73,800 | 3,290 |
| 2025-02-26 | 3,295 | 3,295 | 3,270 | 3,295 | 30,900 | 3,295 |
| 2025-02-25 | 3,300 | 3,325 | 3,285 | 3,310 | 25,400 | 3,310 |
| 2025-02-21 | 3,325 | 3,330 | 3,290 | 3,300 | 34,800 | 3,300 |
| 2025-02-20 | 3,300 | 3,320 | 3,285 | 3,315 | 44,800 | 3,315 |
| 2025-02-19 | 3,300 | 3,315 | 3,295 | 3,300 | 19,200 | 3,300 |
| 2025-02-18 | 3,270 | 3,300 | 3,260 | 3,285 | 35,200 | 3,285 |
| 2025-02-17 | 3,285 | 3,295 | 3,260 | 3,265 | 40,400 | 3,265 |
| 2025-02-14 | 3,275 | 3,290 | 3,245 | 3,270 | 49,200 | 3,270 |
| 2025-02-13 | 3,240 | 3,285 | 3,230 | 3,280 | 63,700 | 3,280 |
| 2025-02-12 | 3,240 | 3,245 | 3,200 | 3,215 | 59,900 | 3,215 |
| 2025-02-10 | 3,230 | 3,255 | 3,205 | 3,240 | 51,400 | 3,240 |
| 2025-02-07 | 3,200 | 3,250 | 3,195 | 3,230 | 46,600 | 3,230 |
| 2025-02-06 | 3,250 | 3,255 | 3,200 | 3,225 | 60,500 | 3,225 |
| 2025-02-05 | 3,270 | 3,285 | 3,215 | 3,235 | 43,000 | 3,235 |
| 2025-02-04 | 3,280 | 3,340 | 3,275 | 3,275 | 72,700 | 3,275 |
| 2025-02-03 | 3,270 | 3,285 | 3,235 | 3,255 | 89,200 | 3,255 |
| 2025-01-31 | 3,280 | 3,310 | 3,255 | 3,275 | 134,900 | 3,275 |
| 2025-01-30 | 3,350 | 3,365 | 3,300 | 3,335 | 155,500 | 3,335 |
| 2025-01-29 | 3,525 | 3,535 | 3,480 | 3,480 | 47,700 | 3,480 |
| 2025-01-28 | 3,500 | 3,540 | 3,470 | 3,515 | 103,400 | 3,515 |
| 2025-01-27 | 3,570 | 3,590 | 3,510 | 3,520 | 108,400 | 3,520 |
| 2025-01-24 | 3,560 | 3,560 | 3,505 | 3,520 | 87,600 | 3,520 |
| 2025-01-23 | 3,485 | 3,555 | 3,480 | 3,520 | 98,800 | 3,520 |
| 2025-01-22 | 3,430 | 3,530 | 3,425 | 3,520 | 69,300 | 3,520 |
| 2025-01-21 | 3,365 | 3,440 | 3,355 | 3,400 | 76,100 | 3,400 |
| 2025-01-20 | 3,345 | 3,365 | 3,320 | 3,350 | 68,300 | 3,350 |
| 2025-01-17 | 3,295 | 3,320 | 3,275 | 3,320 | 39,500 | 3,320 |
| 2025-01-16 | 3,325 | 3,350 | 3,295 | 3,310 | 38,500 | 3,310 |
| 2025-01-15 | 3,310 | 3,335 | 3,295 | 3,320 | 26,600 | 3,320 |
| 2025-01-14 | 3,300 | 3,330 | 3,285 | 3,310 | 36,100 | 3,310 |
| 2025-01-10 | 3,295 | 3,330 | 3,290 | 3,320 | 20,600 | 3,320 |
| 2025-01-09 | 3,305 | 3,320 | 3,285 | 3,300 | 43,600 | 3,300 |
| 2025-01-08 | 3,295 | 3,395 | 3,295 | 3,315 | 88,200 | 3,315 |
| 2025-01-07 | 3,285 | 3,310 | 3,265 | 3,285 | 44,900 | 3,285 |
| 2025-01-06 | 3,295 | 3,300 | 3,265 | 3,275 | 47,500 | 3,275 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.05株 [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株