8079 正栄食品工業(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 | 4,000 | 4,035 | 3,995 | 4,015 | 25,900 | 4,015 |
| 2025-12-09 | 3,985 | 4,000 | 3,975 | 4,000 | 16,700 | 4,000 |
| 2025-12-08 | 3,975 | 4,025 | 3,975 | 3,985 | 23,300 | 3,985 |
| 2025-12-05 | 3,975 | 4,000 | 3,960 | 3,980 | 21,300 | 3,980 |
| 2025-12-04 | 3,980 | 3,985 | 3,950 | 3,975 | 33,000 | 3,975 |
| 2025-12-03 | 4,060 | 4,060 | 3,980 | 3,980 | 40,600 | 3,980 |
| 2025-12-02 | 4,070 | 4,090 | 4,045 | 4,060 | 11,900 | 4,060 |
| 2025-12-01 | 4,100 | 4,105 | 4,055 | 4,070 | 25,900 | 4,070 |
| 2025-11-28 | 4,075 | 4,095 | 4,065 | 4,095 | 30,500 | 4,095 |
| 2025-11-27 | 4,045 | 4,100 | 4,045 | 4,075 | 24,500 | 4,075 |
| 2025-11-26 | 4,030 | 4,080 | 4,030 | 4,080 | 25,300 | 4,080 |
| 2025-11-25 | 4,045 | 4,055 | 4,020 | 4,025 | 31,000 | 4,025 |
| 2025-11-21 | 4,015 | 4,080 | 4,015 | 4,080 | 31,400 | 4,080 |
| 2025-11-20 | 4,010 | 4,025 | 4,000 | 4,000 | 16,400 | 4,000 |
| 2025-11-19 | 4,000 | 4,020 | 3,995 | 4,010 | 21,900 | 4,010 |
| 2025-11-18 | 4,020 | 4,025 | 3,995 | 4,010 | 16,800 | 4,010 |
| 2025-11-17 | 4,030 | 4,040 | 4,000 | 4,025 | 19,100 | 4,025 |
| 2025-11-14 | 4,035 | 4,055 | 4,015 | 4,035 | 18,400 | 4,035 |
| 2025-11-13 | 4,035 | 4,060 | 4,030 | 4,055 | 21,200 | 4,055 |
| 2025-11-12 | 4,000 | 4,045 | 3,995 | 4,025 | 27,100 | 4,025 |
| 2025-11-11 | 3,995 | 4,005 | 3,960 | 3,990 | 25,000 | 3,990 |
| 2025-11-10 | 3,940 | 4,010 | 3,940 | 4,010 | 43,100 | 4,010 |
| 2025-11-07 | 3,900 | 3,940 | 3,885 | 3,915 | 44,300 | 3,915 |
| 2025-11-06 | 3,920 | 3,960 | 3,900 | 3,900 | 35,400 | 3,900 |
| 2025-11-05 | 3,985 | 4,010 | 3,915 | 3,915 | 49,000 | 3,915 |
| 2025-11-04 | 3,945 | 3,990 | 3,910 | 3,980 | 53,600 | 3,980 |
| 2025-10-31 | 4,035 | 4,035 | 3,930 | 3,940 | 79,900 | 3,940 |
| 2025-10-30 | 4,055 | 4,090 | 4,040 | 4,045 | 213,400 | 4,045 |
| 2025-10-29 | 4,215 | 4,215 | 4,120 | 4,120 | 281,600 | 4,120 |
| 2025-10-28 | 4,240 | 4,240 | 4,210 | 4,215 | 65,200 | 4,215 |
| 2025-10-27 | 4,250 | 4,265 | 4,245 | 4,255 | 46,300 | 4,255 |
| 2025-10-24 | 4,265 | 4,270 | 4,245 | 4,255 | 22,400 | 4,255 |
| 2025-10-23 | 4,245 | 4,265 | 4,240 | 4,250 | 32,400 | 4,250 |
| 2025-10-22 | 4,230 | 4,245 | 4,225 | 4,235 | 20,500 | 4,235 |
| 2025-10-21 | 4,230 | 4,240 | 4,225 | 4,225 | 20,200 | 4,225 |
| 2025-10-20 | 4,245 | 4,245 | 4,225 | 4,240 | 23,400 | 4,240 |
| 2025-10-17 | 4,190 | 4,225 | 4,190 | 4,225 | 29,000 | 4,225 |
| 2025-10-16 | 4,190 | 4,195 | 4,175 | 4,190 | 15,100 | 4,190 |
| 2025-10-15 | 4,170 | 4,185 | 4,165 | 4,175 | 22,900 | 4,175 |
| 2025-10-14 | 4,130 | 4,160 | 4,120 | 4,150 | 30,100 | 4,150 |
| 2025-10-10 | 4,145 | 4,150 | 4,130 | 4,130 | 50,700 | 4,130 |
| 2025-10-09 | 4,190 | 4,200 | 4,150 | 4,150 | 120,600 | 4,150 |
| 2025-10-08 | 4,185 | 4,210 | 4,185 | 4,185 | 71,100 | 4,185 |
| 2025-10-07 | 4,165 | 4,185 | 4,160 | 4,180 | 34,900 | 4,180 |
| 2025-10-06 | 4,185 | 4,185 | 4,140 | 4,155 | 68,800 | 4,155 |
| 2025-10-03 | 4,120 | 4,160 | 4,120 | 4,130 | 48,700 | 4,130 |
| 2025-10-02 | 4,140 | 4,155 | 4,120 | 4,120 | 76,900 | 4,120 |
| 2025-10-01 | 4,175 | 4,190 | 4,130 | 4,130 | 122,800 | 4,130 |
| 2025-09-30 | 4,255 | 4,255 | 4,190 | 4,190 | 53,300 | 4,190 |
| 2025-09-29 | 4,285 | 4,290 | 4,210 | 4,220 | 66,400 | 4,220 |
| 2025-09-26 | 4,280 | 4,290 | 4,255 | 4,290 | 46,300 | 4,290 |
| 2025-09-25 | 4,275 | 4,290 | 4,250 | 4,280 | 33,000 | 4,280 |
| 2025-09-24 | 4,250 | 4,285 | 4,230 | 4,260 | 60,600 | 4,260 |
| 2025-09-22 | 4,205 | 4,240 | 4,205 | 4,235 | 54,800 | 4,235 |
| 2025-09-19 | 4,250 | 4,250 | 4,200 | 4,215 | 66,700 | 4,215 |
| 2025-09-18 | 4,230 | 4,240 | 4,185 | 4,205 | 31,200 | 4,205 |
| 2025-09-17 | 4,270 | 4,275 | 4,220 | 4,220 | 30,000 | 4,220 |
| 2025-09-16 | 4,250 | 4,295 | 4,235 | 4,270 | 55,900 | 4,270 |
| 2025-09-12 | 4,215 | 4,245 | 4,180 | 4,230 | 48,500 | 4,230 |
| 2025-09-11 | 4,180 | 4,200 | 4,155 | 4,170 | 21,900 | 4,170 |
| 2025-09-10 | 4,190 | 4,195 | 4,155 | 4,190 | 18,500 | 4,190 |
| 2025-09-09 | 4,195 | 4,200 | 4,165 | 4,190 | 21,700 | 4,190 |
| 2025-09-08 | 4,175 | 4,190 | 4,165 | 4,185 | 26,300 | 4,185 |
| 2025-09-05 | 4,150 | 4,180 | 4,135 | 4,165 | 27,500 | 4,165 |
| 2025-09-04 | 4,140 | 4,155 | 4,105 | 4,155 | 19,700 | 4,155 |
| 2025-09-03 | 4,105 | 4,150 | 4,095 | 4,130 | 35,900 | 4,130 |
| 2025-09-02 | 4,080 | 4,100 | 4,060 | 4,100 | 21,300 | 4,100 |
| 2025-09-01 | 4,070 | 4,090 | 4,045 | 4,060 | 28,600 | 4,060 |
| 2025-08-29 | 4,080 | 4,095 | 4,055 | 4,060 | 23,700 | 4,060 |
| 2025-08-28 | 4,080 | 4,085 | 4,045 | 4,070 | 25,000 | 4,070 |
| 2025-08-27 | 4,055 | 4,080 | 4,055 | 4,080 | 16,400 | 4,080 |
| 2025-08-26 | 4,075 | 4,075 | 4,050 | 4,055 | 18,100 | 4,055 |
| 2025-08-25 | 4,095 | 4,095 | 4,065 | 4,075 | 20,500 | 4,075 |
| 2025-08-22 | 4,115 | 4,115 | 4,085 | 4,095 | 21,900 | 4,095 |
| 2025-08-21 | 4,150 | 4,150 | 4,115 | 4,115 | 14,600 | 4,115 |
| 2025-08-20 | 4,190 | 4,190 | 4,140 | 4,145 | 15,700 | 4,145 |
| 2025-08-19 | 4,180 | 4,205 | 4,170 | 4,190 | 16,400 | 4,190 |
| 2025-08-18 | 4,165 | 4,195 | 4,150 | 4,170 | 14,400 | 4,170 |
| 2025-08-15 | 4,155 | 4,170 | 4,120 | 4,160 | 17,700 | 4,160 |
| 2025-08-14 | 4,160 | 4,200 | 4,150 | 4,165 | 14,600 | 4,165 |
| 2025-08-13 | 4,180 | 4,210 | 4,150 | 4,185 | 32,100 | 4,185 |
| 2025-08-12 | 4,150 | 4,175 | 4,125 | 4,175 | 25,700 | 4,175 |
| 2025-08-08 | 4,140 | 4,160 | 4,130 | 4,150 | 19,400 | 4,150 |
| 2025-08-07 | 4,110 | 4,135 | 4,100 | 4,120 | 20,600 | 4,120 |
| 2025-08-06 | 4,095 | 4,120 | 4,095 | 4,110 | 20,700 | 4,110 |
| 2025-08-05 | 4,100 | 4,125 | 4,075 | 4,095 | 19,400 | 4,095 |
| 2025-08-04 | 4,110 | 4,130 | 4,070 | 4,085 | 27,000 | 4,085 |
| 2025-08-01 | 4,120 | 4,180 | 4,120 | 4,145 | 23,600 | 4,145 |
| 2025-07-31 | 4,135 | 4,145 | 4,105 | 4,120 | 13,600 | 4,120 |
| 2025-07-30 | 4,135 | 4,160 | 4,125 | 4,135 | 16,600 | 4,135 |
| 2025-07-29 | 4,165 | 4,165 | 4,110 | 4,130 | 16,900 | 4,130 |
| 2025-07-28 | 4,210 | 4,210 | 4,165 | 4,165 | 19,400 | 4,165 |
| 2025-07-25 | 4,195 | 4,245 | 4,195 | 4,210 | 15,200 | 4,210 |
| 2025-07-24 | 4,155 | 4,235 | 4,145 | 4,225 | 40,500 | 4,225 |
| 2025-07-23 | 4,170 | 4,185 | 4,145 | 4,155 | 30,400 | 4,155 |
| 2025-07-22 | 4,155 | 4,155 | 4,080 | 4,140 | 24,800 | 4,140 |
| 2025-07-18 | 4,175 | 4,205 | 4,160 | 4,185 | 27,900 | 4,185 |
| 2025-07-17 | 4,130 | 4,175 | 4,130 | 4,165 | 24,500 | 4,165 |
| 2025-07-16 | 4,135 | 4,155 | 4,120 | 4,130 | 23,000 | 4,130 |
| 2025-07-15 | 4,140 | 4,145 | 4,090 | 4,120 | 33,500 | 4,120 |
| 2025-07-14 | 4,095 | 4,150 | 4,090 | 4,100 | 32,100 | 4,100 |
| 2025-07-11 | 4,045 | 4,100 | 4,040 | 4,080 | 28,300 | 4,080 |
| 2025-07-10 | 4,020 | 4,030 | 4,000 | 4,030 | 24,800 | 4,030 |
| 2025-07-09 | 4,000 | 4,045 | 4,000 | 4,005 | 21,600 | 4,005 |
| 2025-07-08 | 4,020 | 4,025 | 3,985 | 4,015 | 30,000 | 4,015 |
| 2025-07-07 | 3,960 | 4,035 | 3,960 | 4,000 | 28,200 | 4,000 |
| 2025-07-04 | 3,980 | 3,990 | 3,965 | 3,975 | 15,100 | 3,975 |
| 2025-07-03 | 3,960 | 3,970 | 3,925 | 3,965 | 19,900 | 3,965 |
| 2025-07-02 | 3,940 | 3,970 | 3,920 | 3,955 | 20,900 | 3,955 |
| 2025-07-01 | 3,950 | 3,955 | 3,900 | 3,915 | 26,600 | 3,915 |
| 2025-06-30 | 3,950 | 3,985 | 3,930 | 3,930 | 24,100 | 3,930 |
| 2025-06-27 | 3,965 | 3,965 | 3,920 | 3,945 | 25,100 | 3,945 |
| 2025-06-26 | 3,890 | 3,970 | 3,885 | 3,925 | 34,400 | 3,925 |
| 2025-06-25 | 3,885 | 3,895 | 3,875 | 3,880 | 23,600 | 3,880 |
| 2025-06-24 | 3,900 | 3,905 | 3,870 | 3,875 | 19,300 | 3,875 |
| 2025-06-23 | 3,865 | 3,905 | 3,865 | 3,880 | 23,500 | 3,880 |
| 2025-06-20 | 3,900 | 3,915 | 3,855 | 3,865 | 65,100 | 3,865 |
| 2025-06-19 | 3,940 | 3,955 | 3,890 | 3,890 | 58,000 | 3,890 |
| 2025-06-18 | 3,950 | 4,000 | 3,950 | 3,960 | 19,700 | 3,960 |
| 2025-06-17 | 3,970 | 4,005 | 3,940 | 3,945 | 33,000 | 3,945 |
| 2025-06-16 | 4,010 | 4,015 | 3,970 | 3,970 | 44,400 | 3,970 |
| 2025-06-13 | 4,030 | 4,045 | 4,005 | 4,010 | 26,700 | 4,010 |
| 2025-06-12 | 4,035 | 4,070 | 4,035 | 4,040 | 23,400 | 4,040 |
| 2025-06-11 | 4,070 | 4,080 | 4,045 | 4,065 | 17,000 | 4,065 |
| 2025-06-10 | 4,065 | 4,100 | 4,060 | 4,060 | 24,400 | 4,060 |
| 2025-06-09 | 4,050 | 4,085 | 4,030 | 4,065 | 31,100 | 4,065 |
| 2025-06-06 | 4,000 | 4,085 | 4,000 | 4,080 | 46,100 | 4,080 |
| 2025-06-05 | 3,965 | 3,985 | 3,950 | 3,985 | 29,700 | 3,985 |
| 2025-06-04 | 3,980 | 3,990 | 3,955 | 3,965 | 20,800 | 3,965 |
| 2025-06-03 | 3,975 | 4,000 | 3,950 | 3,950 | 23,800 | 3,950 |
| 2025-06-02 | 4,020 | 4,040 | 3,975 | 3,985 | 26,400 | 3,985 |
| 2025-05-30 | 3,990 | 4,050 | 3,990 | 4,045 | 19,500 | 4,045 |
| 2025-05-29 | 4,015 | 4,025 | 4,000 | 4,005 | 20,200 | 4,005 |
| 2025-05-28 | 4,000 | 4,020 | 3,980 | 3,995 | 21,900 | 3,995 |
| 2025-05-27 | 3,995 | 4,000 | 3,975 | 3,990 | 13,700 | 3,990 |
| 2025-05-26 | 3,935 | 3,975 | 3,935 | 3,970 | 17,500 | 3,970 |
| 2025-05-23 | 3,945 | 3,945 | 3,915 | 3,920 | 20,200 | 3,920 |
| 2025-05-22 | 3,940 | 3,960 | 3,920 | 3,920 | 21,000 | 3,920 |
| 2025-05-21 | 3,950 | 3,985 | 3,950 | 3,960 | 15,500 | 3,960 |
| 2025-05-20 | 4,010 | 4,010 | 3,940 | 3,940 | 31,800 | 3,940 |
| 2025-05-19 | 4,010 | 4,015 | 3,985 | 3,995 | 24,600 | 3,995 |
| 2025-05-16 | 3,975 | 4,010 | 3,950 | 4,010 | 39,100 | 4,010 |
| 2025-05-15 | 3,985 | 4,005 | 3,955 | 3,980 | 19,900 | 3,980 |
| 2025-05-14 | 4,025 | 4,025 | 3,940 | 3,985 | 44,100 | 3,985 |
| 2025-05-13 | 4,075 | 4,075 | 4,015 | 4,030 | 36,300 | 4,030 |
| 2025-05-12 | 4,105 | 4,115 | 4,025 | 4,035 | 44,300 | 4,035 |
| 2025-05-09 | 4,135 | 4,180 | 4,075 | 4,125 | 88,000 | 4,125 |
| 2025-05-08 | 4,135 | 4,160 | 4,020 | 4,130 | 60,500 | 4,130 |
| 2025-05-07 | 4,120 | 4,225 | 4,115 | 4,125 | 89,500 | 4,125 |
| 2025-05-02 | 4,055 | 4,145 | 4,045 | 4,135 | 57,400 | 4,135 |
| 2025-05-01 | 4,060 | 4,135 | 4,030 | 4,065 | 58,100 | 4,065 |
| 2025-04-30 | 4,155 | 4,155 | 4,050 | 4,065 | 75,200 | 4,065 |
| 2025-04-28 | 4,195 | 4,210 | 4,145 | 4,160 | 268,600 | 4,160 |
| 2025-04-25 | 4,305 | 4,335 | 4,295 | 4,295 | 357,600 | 4,295 |
| 2025-04-24 | 4,360 | 4,365 | 4,335 | 4,335 | 74,400 | 4,335 |
| 2025-04-23 | 4,350 | 4,365 | 4,330 | 4,360 | 70,000 | 4,360 |
| 2025-04-22 | 4,295 | 4,325 | 4,295 | 4,320 | 53,100 | 4,320 |
| 2025-04-21 | 4,250 | 4,290 | 4,240 | 4,290 | 56,100 | 4,290 |
| 2025-04-18 | 4,205 | 4,240 | 4,205 | 4,240 | 45,400 | 4,240 |
| 2025-04-17 | 4,170 | 4,205 | 4,165 | 4,195 | 45,500 | 4,195 |
| 2025-04-16 | 4,140 | 4,190 | 4,140 | 4,180 | 74,700 | 4,180 |
| 2025-04-15 | 4,150 | 4,170 | 4,150 | 4,150 | 20,200 | 4,150 |
| 2025-04-14 | 4,170 | 4,180 | 4,140 | 4,150 | 32,700 | 4,150 |
| 2025-04-11 | 4,100 | 4,145 | 4,095 | 4,130 | 45,200 | 4,130 |
| 2025-04-10 | 4,140 | 4,170 | 4,100 | 4,145 | 59,900 | 4,145 |
| 2025-04-09 | 3,970 | 4,035 | 3,945 | 4,020 | 57,200 | 4,020 |
| 2025-04-08 | 3,945 | 4,015 | 3,915 | 4,000 | 101,300 | 4,000 |
| 2025-04-07 | 3,850 | 3,905 | 3,750 | 3,835 | 214,800 | 3,835 |
| 2025-04-04 | 3,975 | 4,000 | 3,925 | 3,940 | 85,300 | 3,940 |
| 2025-04-03 | 3,950 | 4,005 | 3,920 | 4,000 | 82,300 | 4,000 |
| 2025-04-02 | 4,070 | 4,070 | 4,005 | 4,005 | 43,400 | 4,005 |
| 2025-04-01 | 4,135 | 4,155 | 4,070 | 4,070 | 60,100 | 4,070 |
| 2025-03-31 | 4,190 | 4,190 | 4,125 | 4,130 | 71,600 | 4,130 |
| 2025-03-28 | 4,180 | 4,230 | 4,150 | 4,200 | 64,300 | 4,200 |
| 2025-03-27 | 4,135 | 4,185 | 4,135 | 4,180 | 49,600 | 4,180 |
| 2025-03-26 | 4,150 | 4,150 | 4,125 | 4,135 | 27,800 | 4,135 |
| 2025-03-25 | 4,130 | 4,150 | 4,105 | 4,140 | 22,400 | 4,140 |
| 2025-03-24 | 4,140 | 4,155 | 4,110 | 4,135 | 37,500 | 4,135 |
| 2025-03-21 | 4,105 | 4,155 | 4,105 | 4,120 | 65,800 | 4,120 |
| 2025-03-19 | 4,145 | 4,155 | 4,120 | 4,155 | 38,000 | 4,155 |
| 2025-03-18 | 4,130 | 4,165 | 4,125 | 4,135 | 62,900 | 4,135 |
| 2025-03-17 | 4,040 | 4,130 | 3,980 | 4,110 | 95,500 | 4,110 |
| 2025-03-14 | 4,080 | 4,115 | 4,055 | 4,065 | 54,800 | 4,065 |
| 2025-03-13 | 3,975 | 4,070 | 3,975 | 4,065 | 51,600 | 4,065 |
| 2025-03-12 | 3,995 | 3,995 | 3,930 | 3,975 | 72,500 | 3,975 |
| 2025-03-11 | 4,015 | 4,055 | 3,995 | 4,005 | 47,200 | 4,005 |
| 2025-03-10 | 4,040 | 4,070 | 4,015 | 4,035 | 46,400 | 4,035 |
| 2025-03-07 | 4,015 | 4,050 | 3,985 | 4,040 | 39,500 | 4,040 |
| 2025-03-06 | 4,020 | 4,055 | 4,015 | 4,055 | 37,000 | 4,055 |
| 2025-03-05 | 3,965 | 4,020 | 3,960 | 4,000 | 51,000 | 4,000 |
| 2025-03-04 | 3,955 | 3,955 | 3,910 | 3,950 | 37,100 | 3,950 |
| 2025-03-03 | 3,880 | 3,950 | 3,880 | 3,940 | 64,400 | 3,940 |
| 2025-02-28 | 3,870 | 3,870 | 3,825 | 3,825 | 351,700 | 3,825 |
| 2025-02-27 | 3,880 | 3,905 | 3,860 | 3,885 | 41,800 | 3,885 |
| 2025-02-26 | 3,810 | 3,850 | 3,785 | 3,850 | 38,800 | 3,850 |
| 2025-02-25 | 3,780 | 3,820 | 3,760 | 3,810 | 49,000 | 3,810 |
| 2025-02-21 | 3,775 | 3,785 | 3,730 | 3,775 | 41,500 | 3,775 |
| 2025-02-20 | 3,780 | 3,785 | 3,750 | 3,775 | 49,100 | 3,775 |
| 2025-02-19 | 3,835 | 3,845 | 3,785 | 3,785 | 78,900 | 3,785 |
| 2025-02-18 | 3,880 | 3,880 | 3,825 | 3,840 | 63,600 | 3,840 |
| 2025-02-17 | 3,930 | 3,930 | 3,870 | 3,885 | 51,900 | 3,885 |
| 2025-02-14 | 3,955 | 3,960 | 3,905 | 3,905 | 43,200 | 3,905 |
| 2025-02-13 | 3,970 | 3,985 | 3,955 | 3,955 | 36,800 | 3,955 |
| 2025-02-12 | 4,100 | 4,100 | 3,950 | 3,955 | 77,500 | 3,955 |
| 2025-02-10 | 4,105 | 4,110 | 4,085 | 4,085 | 15,300 | 4,085 |
| 2025-02-07 | 4,090 | 4,115 | 4,080 | 4,105 | 20,700 | 4,105 |
| 2025-02-06 | 4,065 | 4,095 | 4,065 | 4,080 | 16,400 | 4,080 |
| 2025-02-05 | 4,075 | 4,100 | 4,055 | 4,070 | 28,400 | 4,070 |
| 2025-02-04 | 4,075 | 4,110 | 4,050 | 4,055 | 36,100 | 4,055 |
| 2025-02-03 | 4,130 | 4,135 | 4,055 | 4,060 | 52,000 | 4,060 |
| 2025-01-31 | 4,135 | 4,135 | 4,100 | 4,110 | 18,500 | 4,110 |
| 2025-01-30 | 4,100 | 4,135 | 4,090 | 4,130 | 24,600 | 4,130 |
| 2025-01-29 | 4,120 | 4,120 | 4,090 | 4,115 | 25,800 | 4,115 |
| 2025-01-28 | 4,070 | 4,115 | 4,065 | 4,105 | 41,400 | 4,105 |
| 2025-01-27 | 4,060 | 4,070 | 4,035 | 4,065 | 34,600 | 4,065 |
| 2025-01-24 | 4,005 | 4,060 | 4,005 | 4,040 | 38,400 | 4,040 |
| 2025-01-23 | 4,020 | 4,020 | 3,975 | 4,010 | 27,200 | 4,010 |
| 2025-01-22 | 4,000 | 4,020 | 3,975 | 4,005 | 26,300 | 4,005 |
| 2025-01-21 | 3,950 | 3,985 | 3,940 | 3,985 | 30,200 | 3,985 |
| 2025-01-20 | 3,910 | 3,945 | 3,900 | 3,940 | 28,300 | 3,940 |
| 2025-01-17 | 3,925 | 3,925 | 3,875 | 3,910 | 40,600 | 3,910 |
| 2025-01-16 | 3,915 | 3,975 | 3,915 | 3,925 | 44,300 | 3,925 |
| 2025-01-15 | 3,860 | 3,905 | 3,860 | 3,905 | 25,900 | 3,905 |
| 2025-01-14 | 3,900 | 3,905 | 3,855 | 3,860 | 50,700 | 3,860 |
| 2025-01-10 | 3,905 | 3,920 | 3,885 | 3,915 | 37,000 | 3,915 |
| 2025-01-09 | 3,950 | 3,950 | 3,905 | 3,905 | 37,000 | 3,905 |
| 2025-01-08 | 4,010 | 4,015 | 3,945 | 3,945 | 52,100 | 3,945 |
| 2025-01-07 | 4,040 | 4,040 | 4,005 | 4,005 | 32,100 | 4,005 |
| 2025-01-06 | 4,050 | 4,070 | 4,025 | 4,030 | 42,600 | 4,030 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株