8046 丸藤シートパイル(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4,015 | 4,055 | 4,010 | 4,050 | 2,700 | 4,050 |
| 2025-12-11 | 4,050 | 4,060 | 4,010 | 4,010 | 2,600 | 4,010 |
| 2025-12-10 | 4,000 | 4,045 | 4,000 | 4,040 | 1,300 | 4,040 |
| 2025-12-09 | 4,005 | 4,040 | 3,990 | 4,020 | 4,100 | 4,020 |
| 2025-12-08 | 3,985 | 4,020 | 3,975 | 4,020 | 2,600 | 4,020 |
| 2025-12-05 | 4,000 | 4,000 | 3,960 | 3,965 | 2,500 | 3,965 |
| 2025-12-04 | 3,965 | 4,015 | 3,960 | 4,015 | 6,200 | 4,015 |
| 2025-12-03 | 4,000 | 4,000 | 3,910 | 3,965 | 5,700 | 3,965 |
| 2025-12-02 | 4,030 | 4,050 | 3,980 | 4,000 | 7,500 | 4,000 |
| 2025-12-01 | 4,060 | 4,100 | 4,000 | 4,010 | 10,000 | 4,010 |
| 2025-11-28 | 3,885 | 4,035 | 3,885 | 4,020 | 23,500 | 4,020 |
| 2025-11-27 | 3,900 | 3,900 | 3,830 | 3,870 | 13,300 | 3,870 |
| 2025-11-26 | 3,865 | 3,935 | 3,865 | 3,880 | 8,400 | 3,880 |
| 2025-11-25 | 3,845 | 3,865 | 3,815 | 3,865 | 5,800 | 3,865 |
| 2025-11-21 | 3,820 | 3,845 | 3,800 | 3,830 | 4,200 | 3,830 |
| 2025-11-20 | 3,740 | 3,860 | 3,715 | 3,830 | 10,000 | 3,830 |
| 2025-11-19 | 3,705 | 3,740 | 3,685 | 3,740 | 4,500 | 3,740 |
| 2025-11-18 | 3,700 | 3,710 | 3,660 | 3,710 | 6,300 | 3,710 |
| 2025-11-17 | 3,695 | 3,705 | 3,670 | 3,705 | 4,400 | 3,705 |
| 2025-11-14 | 3,680 | 3,700 | 3,665 | 3,675 | 5,800 | 3,675 |
| 2025-11-13 | 3,715 | 3,715 | 3,670 | 3,670 | 3,100 | 3,670 |
| 2025-11-12 | 3,685 | 3,730 | 3,675 | 3,705 | 3,300 | 3,705 |
| 2025-11-11 | 3,720 | 3,720 | 3,650 | 3,695 | 4,600 | 3,695 |
| 2025-11-10 | 3,635 | 3,730 | 3,635 | 3,705 | 9,200 | 3,705 |
| 2025-11-07 | 3,650 | 3,655 | 3,605 | 3,620 | 5,700 | 3,620 |
| 2025-11-06 | 3,640 | 3,695 | 3,640 | 3,670 | 6,800 | 3,670 |
| 2025-11-05 | 3,600 | 3,670 | 3,560 | 3,670 | 24,700 | 3,670 |
| 2025-11-04 | 3,620 | 3,630 | 3,580 | 3,590 | 8,000 | 3,590 |
| 2025-10-31 | 3,845 | 3,875 | 3,575 | 3,620 | 34,700 | 3,620 |
| 2025-10-30 | 3,735 | 3,850 | 3,735 | 3,790 | 13,300 | 3,790 |
| 2025-10-29 | 3,745 | 3,745 | 3,695 | 3,730 | 5,800 | 3,730 |
| 2025-10-28 | 3,830 | 3,830 | 3,735 | 3,745 | 6,600 | 3,745 |
| 2025-10-27 | 3,840 | 3,845 | 3,780 | 3,820 | 4,000 | 3,820 |
| 2025-10-24 | 3,780 | 3,800 | 3,770 | 3,790 | 5,600 | 3,790 |
| 2025-10-23 | 3,690 | 3,780 | 3,690 | 3,780 | 6,500 | 3,780 |
| 2025-10-22 | 3,685 | 3,720 | 3,645 | 3,695 | 3,300 | 3,695 |
| 2025-10-21 | 3,700 | 3,730 | 3,680 | 3,685 | 1,300 | 3,685 |
| 2025-10-20 | 3,675 | 3,730 | 3,665 | 3,730 | 4,300 | 3,730 |
| 2025-10-17 | 3,660 | 3,675 | 3,645 | 3,645 | 2,100 | 3,645 |
| 2025-10-16 | 3,700 | 3,730 | 3,640 | 3,665 | 4,400 | 3,665 |
| 2025-10-15 | 3,645 | 3,720 | 3,645 | 3,685 | 5,100 | 3,685 |
| 2025-10-14 | 3,690 | 3,710 | 3,640 | 3,665 | 10,800 | 3,665 |
| 2025-10-10 | 3,775 | 3,775 | 3,700 | 3,735 | 4,000 | 3,735 |
| 2025-10-09 | 3,735 | 3,790 | 3,720 | 3,765 | 2,200 | 3,765 |
| 2025-10-08 | 3,740 | 3,760 | 3,700 | 3,735 | 8,400 | 3,735 |
| 2025-10-07 | 3,790 | 3,790 | 3,740 | 3,740 | 7,400 | 3,740 |
| 2025-10-06 | 3,745 | 3,820 | 3,705 | 3,760 | 13,500 | 3,760 |
| 2025-10-03 | 3,695 | 3,725 | 3,665 | 3,720 | 3,000 | 3,720 |
| 2025-10-02 | 3,675 | 3,730 | 3,675 | 3,700 | 3,200 | 3,700 |
| 2025-10-01 | 3,775 | 3,775 | 3,680 | 3,700 | 10,800 | 3,700 |
| 2025-09-30 | 3,780 | 3,780 | 3,725 | 3,775 | 5,300 | 3,775 |
| 2025-09-29 | 3,805 | 3,805 | 3,735 | 3,790 | 5,200 | 3,790 |
| 2025-09-26 | 3,755 | 3,765 | 3,715 | 3,735 | 9,400 | 3,735 |
| 2025-09-25 | 3,795 | 3,795 | 3,760 | 3,760 | 5,600 | 3,760 |
| 2025-09-24 | 3,795 | 3,800 | 3,770 | 3,775 | 6,400 | 3,775 |
| 2025-09-22 | 3,780 | 3,800 | 3,745 | 3,770 | 9,300 | 3,770 |
| 2025-09-19 | 3,755 | 3,755 | 3,680 | 3,745 | 6,000 | 3,745 |
| 2025-09-18 | 3,770 | 3,775 | 3,695 | 3,750 | 17,000 | 3,750 |
| 2025-09-17 | 3,810 | 3,840 | 3,755 | 3,785 | 6,400 | 3,785 |
| 2025-09-16 | 3,860 | 3,860 | 3,815 | 3,840 | 10,000 | 3,840 |
| 2025-09-12 | 3,925 | 3,925 | 3,865 | 3,865 | 2,400 | 3,865 |
| 2025-09-11 | 3,905 | 3,930 | 3,850 | 3,870 | 5,000 | 3,870 |
| 2025-09-10 | 3,935 | 3,950 | 3,875 | 3,905 | 3,800 | 3,905 |
| 2025-09-09 | 3,840 | 3,940 | 3,840 | 3,930 | 15,500 | 3,930 |
| 2025-09-08 | 3,800 | 3,860 | 3,770 | 3,810 | 13,800 | 3,810 |
| 2025-09-05 | 3,755 | 3,800 | 3,755 | 3,800 | 4,500 | 3,800 |
| 2025-09-04 | 3,800 | 3,800 | 3,750 | 3,790 | 7,600 | 3,790 |
| 2025-09-03 | 3,835 | 3,835 | 3,725 | 3,730 | 11,000 | 3,730 |
| 2025-09-02 | 3,765 | 3,810 | 3,765 | 3,810 | 4,000 | 3,810 |
| 2025-09-01 | 3,810 | 3,810 | 3,750 | 3,760 | 9,200 | 3,760 |
| 2025-08-29 | 3,845 | 3,855 | 3,805 | 3,815 | 5,500 | 3,815 |
| 2025-08-28 | 3,900 | 3,900 | 3,825 | 3,845 | 6,700 | 3,845 |
| 2025-08-27 | 3,970 | 3,970 | 3,880 | 3,890 | 8,200 | 3,890 |
| 2025-08-26 | 3,955 | 3,955 | 3,900 | 3,950 | 4,200 | 3,950 |
| 2025-08-25 | 3,970 | 3,970 | 3,900 | 3,920 | 7,200 | 3,920 |
| 2025-08-22 | 3,860 | 3,925 | 3,845 | 3,910 | 7,800 | 3,910 |
| 2025-08-21 | 3,830 | 3,860 | 3,830 | 3,845 | 4,800 | 3,845 |
| 2025-08-20 | 3,915 | 3,915 | 3,840 | 3,860 | 7,800 | 3,860 |
| 2025-08-19 | 3,890 | 3,920 | 3,825 | 3,920 | 10,300 | 3,920 |
| 2025-08-18 | 3,770 | 3,895 | 3,770 | 3,825 | 23,100 | 3,825 |
| 2025-08-15 | 3,720 | 3,770 | 3,685 | 3,755 | 20,400 | 3,755 |
| 2025-08-14 | 3,685 | 3,720 | 3,630 | 3,720 | 9,400 | 3,720 |
| 2025-08-13 | 3,705 | 3,715 | 3,665 | 3,675 | 9,400 | 3,675 |
| 2025-08-12 | 3,720 | 3,770 | 3,690 | 3,705 | 16,600 | 3,705 |
| 2025-08-08 | 3,700 | 3,730 | 3,650 | 3,720 | 11,000 | 3,720 |
| 2025-08-07 | 3,725 | 3,795 | 3,650 | 3,705 | 23,800 | 3,705 |
| 2025-08-06 | 3,550 | 3,560 | 3,510 | 3,560 | 8,000 | 3,560 |
| 2025-08-05 | 3,630 | 3,630 | 3,495 | 3,510 | 17,700 | 3,510 |
| 2025-08-04 | 3,440 | 3,645 | 3,415 | 3,560 | 18,200 | 3,560 |
| 2025-08-01 | 3,400 | 3,495 | 3,400 | 3,475 | 27,500 | 3,475 |
| 2025-07-31 | 3,210 | 3,370 | 3,110 | 3,370 | 36,500 | 3,370 |
| 2025-07-30 | 3,195 | 3,210 | 3,185 | 3,195 | 8,000 | 3,195 |
| 2025-07-29 | 3,200 | 3,225 | 3,170 | 3,195 | 7,000 | 3,195 |
| 2025-07-28 | 3,100 | 3,195 | 3,100 | 3,175 | 20,900 | 3,175 |
| 2025-07-25 | 3,080 | 3,080 | 3,045 | 3,075 | 9,600 | 3,075 |
| 2025-07-24 | 3,025 | 3,065 | 3,025 | 3,040 | 10,700 | 3,040 |
| 2025-07-23 | 3,030 | 3,050 | 3,005 | 3,010 | 9,300 | 3,010 |
| 2025-07-22 | 3,010 | 3,030 | 3,010 | 3,030 | 3,700 | 3,030 |
| 2025-07-18 | 3,030 | 3,030 | 2,930 | 3,005 | 6,900 | 3,005 |
| 2025-07-17 | 3,025 | 3,030 | 3,005 | 3,030 | 2,300 | 3,030 |
| 2025-07-16 | 3,025 | 3,025 | 3,005 | 3,025 | 2,800 | 3,025 |
| 2025-07-15 | 3,020 | 3,045 | 3,005 | 3,005 | 5,800 | 3,005 |
| 2025-07-14 | 3,020 | 3,050 | 3,000 | 3,015 | 8,100 | 3,015 |
| 2025-07-11 | 2,998 | 3,030 | 2,985 | 3,020 | 6,800 | 3,020 |
| 2025-07-10 | 2,993 | 3,005 | 2,981 | 2,991 | 10,000 | 2,991 |
| 2025-07-09 | 2,998 | 3,010 | 2,979 | 2,990 | 10,500 | 2,990 |
| 2025-07-08 | 2,980 | 2,987 | 2,970 | 2,987 | 2,800 | 2,987 |
| 2025-07-07 | 2,971 | 2,980 | 2,970 | 2,970 | 1,900 | 2,970 |
| 2025-07-04 | 2,993 | 2,995 | 2,970 | 2,971 | 5,300 | 2,971 |
| 2025-07-03 | 2,995 | 2,995 | 2,970 | 2,981 | 8,000 | 2,981 |
| 2025-07-02 | 2,998 | 3,010 | 2,990 | 2,995 | 4,500 | 2,995 |
| 2025-07-01 | 2,991 | 3,035 | 2,987 | 2,993 | 5,000 | 2,993 |
| 2025-06-30 | 2,989 | 3,010 | 2,970 | 2,980 | 3,900 | 2,980 |
| 2025-06-27 | 2,966 | 2,993 | 2,966 | 2,971 | 5,300 | 2,971 |
| 2025-06-26 | 3,020 | 3,020 | 2,956 | 2,986 | 6,700 | 2,986 |
| 2025-06-25 | 3,020 | 3,020 | 2,966 | 2,991 | 1,800 | 2,991 |
| 2025-06-24 | 3,020 | 3,020 | 2,988 | 2,999 | 3,000 | 2,999 |
| 2025-06-23 | 2,979 | 3,080 | 2,979 | 3,005 | 6,500 | 3,005 |
| 2025-06-20 | 2,979 | 2,997 | 2,975 | 2,975 | 1,900 | 2,975 |
| 2025-06-19 | 3,030 | 3,035 | 2,980 | 2,990 | 3,200 | 2,990 |
| 2025-06-18 | 3,045 | 3,045 | 3,010 | 3,010 | 1,900 | 3,010 |
| 2025-06-17 | 3,045 | 3,045 | 3,000 | 3,035 | 2,100 | 3,035 |
| 2025-06-16 | 3,035 | 3,035 | 2,995 | 2,998 | 3,800 | 2,998 |
| 2025-06-13 | 3,020 | 3,020 | 2,991 | 3,010 | 4,100 | 3,010 |
| 2025-06-12 | 3,035 | 3,050 | 3,005 | 3,020 | 4,700 | 3,020 |
| 2025-06-11 | 3,020 | 3,040 | 3,015 | 3,030 | 3,100 | 3,030 |
| 2025-06-10 | 3,075 | 3,095 | 3,015 | 3,025 | 10,000 | 3,025 |
| 2025-06-09 | 2,952 | 3,100 | 2,950 | 3,040 | 9,800 | 3,040 |
| 2025-06-06 | 2,943 | 2,950 | 2,935 | 2,935 | 8,600 | 2,935 |
| 2025-06-05 | 2,960 | 2,960 | 2,941 | 2,943 | 4,500 | 2,943 |
| 2025-06-04 | 2,931 | 2,960 | 2,930 | 2,960 | 2,700 | 2,960 |
| 2025-06-03 | 2,940 | 2,954 | 2,930 | 2,940 | 2,400 | 2,940 |
| 2025-06-02 | 2,948 | 2,948 | 2,909 | 2,939 | 3,100 | 2,939 |
| 2025-05-30 | 2,910 | 2,925 | 2,910 | 2,925 | 4,200 | 2,925 |
| 2025-05-29 | 2,895 | 2,928 | 2,895 | 2,922 | 12,300 | 2,922 |
| 2025-05-28 | 2,893 | 2,893 | 2,874 | 2,876 | 1,400 | 2,876 |
| 2025-05-27 | 2,894 | 2,894 | 2,863 | 2,889 | 3,600 | 2,889 |
| 2025-05-26 | 2,896 | 2,903 | 2,880 | 2,889 | 3,600 | 2,889 |
| 2025-05-23 | 2,881 | 2,898 | 2,876 | 2,898 | 4,600 | 2,898 |
| 2025-05-22 | 2,866 | 2,907 | 2,863 | 2,880 | 15,400 | 2,880 |
| 2025-05-21 | 2,877 | 2,889 | 2,863 | 2,882 | 10,400 | 2,882 |
| 2025-05-20 | 2,864 | 2,888 | 2,864 | 2,879 | 8,700 | 2,879 |
| 2025-05-19 | 2,866 | 2,877 | 2,855 | 2,876 | 6,600 | 2,876 |
| 2025-05-16 | 2,862 | 2,878 | 2,841 | 2,841 | 10,100 | 2,841 |
| 2025-05-15 | 2,885 | 2,885 | 2,822 | 2,862 | 13,200 | 2,862 |
| 2025-05-14 | 2,883 | 2,980 | 2,845 | 2,900 | 27,700 | 2,900 |
| 2025-05-13 | 2,885 | 2,885 | 2,835 | 2,870 | 21,200 | 2,870 |
| 2025-05-12 | 2,870 | 2,891 | 2,850 | 2,862 | 26,300 | 2,862 |
| 2025-05-09 | 2,810 | 2,871 | 2,805 | 2,859 | 15,800 | 2,859 |
| 2025-05-08 | 2,810 | 2,810 | 2,796 | 2,808 | 2,200 | 2,808 |
| 2025-05-07 | 2,819 | 2,819 | 2,787 | 2,817 | 2,900 | 2,817 |
| 2025-05-02 | 2,796 | 2,822 | 2,777 | 2,822 | 2,500 | 2,822 |
| 2025-05-01 | 2,821 | 2,821 | 2,791 | 2,796 | 3,900 | 2,796 |
| 2025-04-30 | 2,798 | 2,816 | 2,792 | 2,815 | 4,600 | 2,815 |
| 2025-04-28 | 2,805 | 2,818 | 2,771 | 2,797 | 4,400 | 2,797 |
| 2025-04-25 | 2,778 | 2,800 | 2,775 | 2,792 | 5,100 | 2,792 |
| 2025-04-24 | 2,762 | 2,769 | 2,756 | 2,761 | 900 | 2,761 |
| 2025-04-23 | 2,745 | 2,768 | 2,740 | 2,754 | 4,100 | 2,754 |
| 2025-04-22 | 2,728 | 2,737 | 2,722 | 2,729 | 3,200 | 2,729 |
| 2025-04-21 | 2,708 | 2,730 | 2,704 | 2,728 | 1,700 | 2,728 |
| 2025-04-18 | 2,720 | 2,727 | 2,701 | 2,724 | 1,100 | 2,724 |
| 2025-04-17 | 2,697 | 2,700 | 2,696 | 2,700 | 400 | 2,700 |
| 2025-04-16 | 2,713 | 2,713 | 2,685 | 2,689 | 1,700 | 2,689 |
| 2025-04-15 | 2,698 | 2,730 | 2,697 | 2,703 | 8,200 | 2,703 |
| 2025-04-14 | 2,692 | 2,699 | 2,662 | 2,675 | 8,800 | 2,675 |
| 2025-04-11 | 2,661 | 2,692 | 2,652 | 2,692 | 1,600 | 2,692 |
| 2025-04-10 | 2,652 | 2,712 | 2,652 | 2,687 | 9,100 | 2,687 |
| 2025-04-09 | 2,640 | 2,640 | 2,593 | 2,602 | 4,900 | 2,602 |
| 2025-04-08 | 2,692 | 2,692 | 2,656 | 2,677 | 5,700 | 2,677 |
| 2025-04-07 | 2,599 | 2,637 | 2,537 | 2,571 | 22,700 | 2,571 |
| 2025-04-04 | 2,700 | 2,709 | 2,626 | 2,709 | 32,900 | 2,709 |
| 2025-04-03 | 2,716 | 2,764 | 2,706 | 2,718 | 13,900 | 2,718 |
| 2025-04-02 | 2,764 | 2,764 | 2,750 | 2,751 | 3,300 | 2,751 |
| 2025-04-01 | 2,784 | 2,795 | 2,762 | 2,762 | 5,200 | 2,762 |
| 2025-03-31 | 2,808 | 2,811 | 2,762 | 2,788 | 5,600 | 2,788 |
| 2025-03-28 | 2,800 | 2,850 | 2,800 | 2,843 | 5,200 | 2,843 |
| 2025-03-27 | 2,888 | 2,925 | 2,852 | 2,900 | 13,200 | 2,900 |
| 2025-03-26 | 2,884 | 2,914 | 2,884 | 2,887 | 5,900 | 2,887 |
| 2025-03-25 | 2,897 | 2,897 | 2,856 | 2,897 | 9,500 | 2,897 |
| 2025-03-24 | 2,892 | 2,900 | 2,880 | 2,880 | 2,800 | 2,880 |
| 2025-03-21 | 2,888 | 2,903 | 2,875 | 2,878 | 6,700 | 2,878 |
| 2025-03-19 | 2,880 | 2,890 | 2,871 | 2,888 | 5,700 | 2,888 |
| 2025-03-18 | 2,842 | 2,885 | 2,842 | 2,881 | 10,800 | 2,881 |
| 2025-03-17 | 2,816 | 2,835 | 2,815 | 2,826 | 7,800 | 2,826 |
| 2025-03-14 | 2,809 | 2,817 | 2,804 | 2,805 | 3,700 | 2,805 |
| 2025-03-13 | 2,809 | 2,811 | 2,795 | 2,804 | 2,100 | 2,804 |
| 2025-03-12 | 2,791 | 2,802 | 2,791 | 2,800 | 2,600 | 2,800 |
| 2025-03-11 | 2,795 | 2,795 | 2,780 | 2,791 | 7,000 | 2,791 |
| 2025-03-10 | 2,818 | 2,824 | 2,803 | 2,808 | 3,900 | 2,808 |
| 2025-03-07 | 2,809 | 2,828 | 2,807 | 2,818 | 2,400 | 2,818 |
| 2025-03-06 | 2,820 | 2,822 | 2,806 | 2,817 | 12,800 | 2,817 |
| 2025-03-05 | 2,789 | 2,800 | 2,788 | 2,790 | 7,700 | 2,790 |
| 2025-03-04 | 2,775 | 2,785 | 2,774 | 2,776 | 3,000 | 2,776 |
| 2025-03-03 | 2,760 | 2,785 | 2,760 | 2,785 | 6,600 | 2,785 |
| 2025-02-28 | 2,763 | 2,769 | 2,752 | 2,760 | 5,300 | 2,760 |
| 2025-02-27 | 2,759 | 2,776 | 2,759 | 2,769 | 1,900 | 2,769 |
| 2025-02-26 | 2,780 | 2,800 | 2,759 | 2,759 | 2,700 | 2,759 |
| 2025-02-25 | 2,757 | 2,780 | 2,757 | 2,780 | 4,200 | 2,780 |
| 2025-02-21 | 2,763 | 2,770 | 2,750 | 2,752 | 5,400 | 2,752 |
| 2025-02-20 | 2,780 | 2,781 | 2,762 | 2,762 | 3,900 | 2,762 |
| 2025-02-19 | 2,781 | 2,785 | 2,775 | 2,776 | 2,100 | 2,776 |
| 2025-02-18 | 2,793 | 2,810 | 2,778 | 2,781 | 5,700 | 2,781 |
| 2025-02-17 | 2,788 | 2,794 | 2,775 | 2,794 | 2,500 | 2,794 |
| 2025-02-14 | 2,778 | 2,781 | 2,776 | 2,776 | 1,200 | 2,776 |
| 2025-02-13 | 2,788 | 2,794 | 2,782 | 2,784 | 5,500 | 2,784 |
| 2025-02-12 | 2,789 | 2,799 | 2,770 | 2,787 | 5,400 | 2,787 |
| 2025-02-10 | 2,786 | 2,797 | 2,786 | 2,787 | 2,600 | 2,787 |
| 2025-02-07 | 2,790 | 2,800 | 2,776 | 2,782 | 8,200 | 2,782 |
| 2025-02-06 | 2,778 | 2,790 | 2,777 | 2,790 | 1,700 | 2,790 |
| 2025-02-05 | 2,772 | 2,788 | 2,772 | 2,778 | 3,500 | 2,778 |
| 2025-02-04 | 2,795 | 2,803 | 2,768 | 2,775 | 4,100 | 2,775 |
| 2025-02-03 | 2,786 | 2,787 | 2,755 | 2,770 | 4,400 | 2,770 |
| 2025-01-31 | 2,816 | 2,817 | 2,746 | 2,787 | 16,200 | 2,787 |
| 2025-01-30 | 2,804 | 2,811 | 2,786 | 2,800 | 3,700 | 2,800 |
| 2025-01-29 | 2,806 | 2,809 | 2,780 | 2,795 | 4,200 | 2,795 |
| 2025-01-28 | 2,795 | 2,813 | 2,776 | 2,776 | 7,100 | 2,776 |
| 2025-01-27 | 2,785 | 2,798 | 2,777 | 2,790 | 4,700 | 2,790 |
| 2025-01-24 | 2,792 | 2,792 | 2,763 | 2,768 | 4,200 | 2,768 |
| 2025-01-23 | 2,787 | 2,787 | 2,760 | 2,786 | 2,500 | 2,786 |
| 2025-01-22 | 2,768 | 2,786 | 2,749 | 2,779 | 8,800 | 2,779 |
| 2025-01-21 | 2,762 | 2,869 | 2,762 | 2,767 | 14,800 | 2,767 |
| 2025-01-20 | 2,735 | 2,775 | 2,735 | 2,761 | 6,000 | 2,761 |
| 2025-01-17 | 2,732 | 2,751 | 2,702 | 2,735 | 6,000 | 2,735 |
| 2025-01-16 | 2,747 | 2,755 | 2,732 | 2,738 | 3,500 | 2,738 |
| 2025-01-15 | 2,761 | 2,761 | 2,733 | 2,738 | 2,800 | 2,738 |
| 2025-01-14 | 2,768 | 2,768 | 2,712 | 2,747 | 8,500 | 2,747 |
| 2025-01-10 | 2,780 | 2,780 | 2,755 | 2,770 | 3,800 | 2,770 |
| 2025-01-09 | 2,790 | 2,802 | 2,776 | 2,780 | 7,000 | 2,780 |
| 2025-01-08 | 2,793 | 2,824 | 2,785 | 2,785 | 6,300 | 2,785 |
| 2025-01-07 | 2,781 | 2,781 | 2,770 | 2,779 | 6,800 | 2,779 |
| 2025-01-06 | 2,781 | 2,799 | 2,768 | 2,780 | 5,200 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株