8132 シナネンホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6,380 | 6,420 | 6,260 | 6,260 | 9,400 | 6,260 |
| 2025-12-04 | 6,330 | 6,460 | 6,330 | 6,380 | 10,000 | 6,380 |
| 2025-12-03 | 6,380 | 6,410 | 6,260 | 6,260 | 8,900 | 6,260 |
| 2025-12-02 | 6,660 | 6,660 | 6,480 | 6,480 | 7,100 | 6,480 |
| 2025-12-01 | 6,810 | 6,840 | 6,620 | 6,670 | 5,900 | 6,670 |
| 2025-11-28 | 6,730 | 6,870 | 6,730 | 6,810 | 11,400 | 6,810 |
| 2025-11-27 | 6,670 | 6,790 | 6,590 | 6,790 | 24,800 | 6,790 |
| 2025-11-26 | 6,510 | 6,670 | 6,510 | 6,670 | 4,600 | 6,670 |
| 2025-11-25 | 6,530 | 6,660 | 6,530 | 6,560 | 5,100 | 6,560 |
| 2025-11-21 | 6,510 | 6,600 | 6,510 | 6,580 | 5,700 | 6,580 |
| 2025-11-20 | 6,520 | 6,610 | 6,510 | 6,520 | 5,100 | 6,520 |
| 2025-11-19 | 6,510 | 6,630 | 6,480 | 6,570 | 8,000 | 6,570 |
| 2025-11-18 | 6,600 | 6,630 | 6,500 | 6,610 | 9,200 | 6,610 |
| 2025-11-17 | 6,430 | 6,620 | 6,430 | 6,610 | 5,000 | 6,610 |
| 2025-11-14 | 6,510 | 6,570 | 6,510 | 6,530 | 4,100 | 6,530 |
| 2025-11-13 | 6,540 | 6,600 | 6,480 | 6,520 | 6,100 | 6,520 |
| 2025-11-12 | 6,310 | 6,570 | 6,310 | 6,540 | 9,400 | 6,540 |
| 2025-11-11 | 6,540 | 6,580 | 6,320 | 6,320 | 12,900 | 6,320 |
| 2025-11-10 | 6,540 | 6,680 | 6,540 | 6,640 | 8,700 | 6,640 |
| 2025-11-07 | 6,310 | 6,580 | 6,310 | 6,550 | 5,400 | 6,550 |
| 2025-11-06 | 6,370 | 6,570 | 6,340 | 6,500 | 7,400 | 6,500 |
| 2025-11-05 | 6,370 | 6,510 | 6,370 | 6,430 | 12,400 | 6,430 |
| 2025-11-04 | 6,280 | 6,430 | 6,160 | 6,400 | 14,100 | 6,400 |
| 2025-10-31 | 6,090 | 6,190 | 6,050 | 6,180 | 16,300 | 6,180 |
| 2025-10-30 | 5,880 | 6,060 | 5,880 | 6,020 | 63,200 | 6,020 |
| 2025-10-29 | 6,260 | 6,260 | 5,980 | 5,980 | 15,100 | 5,980 |
| 2025-10-28 | 6,420 | 6,460 | 6,260 | 6,260 | 19,100 | 6,260 |
| 2025-10-27 | 6,480 | 6,540 | 6,460 | 6,520 | 9,500 | 6,520 |
| 2025-10-24 | 6,470 | 6,530 | 6,360 | 6,500 | 10,100 | 6,500 |
| 2025-10-23 | 6,420 | 6,540 | 6,420 | 6,540 | 10,700 | 6,540 |
| 2025-10-22 | 6,570 | 6,570 | 6,500 | 6,520 | 3,600 | 6,520 |
| 2025-10-21 | 6,580 | 6,630 | 6,500 | 6,510 | 6,600 | 6,510 |
| 2025-10-20 | 6,550 | 6,640 | 6,520 | 6,580 | 6,900 | 6,580 |
| 2025-10-17 | 6,420 | 6,550 | 6,420 | 6,550 | 9,400 | 6,550 |
| 2025-10-16 | 6,460 | 6,560 | 6,400 | 6,410 | 10,200 | 6,410 |
| 2025-10-15 | 6,280 | 6,510 | 6,280 | 6,500 | 10,500 | 6,500 |
| 2025-10-14 | 6,160 | 6,390 | 6,110 | 6,280 | 16,800 | 6,280 |
| 2025-10-10 | 6,310 | 6,360 | 6,230 | 6,250 | 15,600 | 6,250 |
| 2025-10-09 | 6,350 | 6,450 | 6,290 | 6,410 | 17,300 | 6,410 |
| 2025-10-08 | 6,460 | 6,510 | 6,230 | 6,290 | 16,400 | 6,290 |
| 2025-10-07 | 6,340 | 6,550 | 6,330 | 6,450 | 11,800 | 6,450 |
| 2025-10-06 | 6,500 | 6,510 | 6,380 | 6,440 | 12,800 | 6,440 |
| 2025-10-03 | 6,330 | 6,550 | 6,320 | 6,350 | 13,800 | 6,350 |
| 2025-10-02 | 6,460 | 6,540 | 6,340 | 6,340 | 19,700 | 6,340 |
| 2025-10-01 | 6,740 | 6,740 | 6,550 | 6,550 | 10,800 | 6,550 |
| 2025-09-30 | 6,940 | 6,940 | 6,680 | 6,680 | 6,900 | 6,680 |
| 2025-09-29 | 6,990 | 6,990 | 6,810 | 6,890 | 7,600 | 6,890 |
| 2025-09-26 | 6,980 | 7,030 | 6,920 | 6,990 | 7,800 | 6,990 |
| 2025-09-25 | 6,850 | 7,050 | 6,850 | 6,980 | 5,600 | 6,980 |
| 2025-09-24 | 6,910 | 6,930 | 6,810 | 6,850 | 6,600 | 6,850 |
| 2025-09-22 | 6,840 | 6,940 | 6,840 | 6,870 | 7,300 | 6,870 |
| 2025-09-19 | 6,800 | 7,100 | 6,800 | 6,880 | 21,400 | 6,880 |
| 2025-09-18 | 6,780 | 6,850 | 6,720 | 6,850 | 6,900 | 6,850 |
| 2025-09-17 | 6,800 | 6,800 | 6,640 | 6,780 | 7,800 | 6,780 |
| 2025-09-16 | 6,640 | 6,850 | 6,640 | 6,800 | 9,900 | 6,800 |
| 2025-09-12 | 6,750 | 6,750 | 6,560 | 6,700 | 11,900 | 6,700 |
| 2025-09-11 | 6,570 | 6,690 | 6,570 | 6,690 | 4,300 | 6,690 |
| 2025-09-10 | 6,510 | 6,610 | 6,510 | 6,610 | 6,200 | 6,610 |
| 2025-09-09 | 6,550 | 6,570 | 6,500 | 6,510 | 2,300 | 6,510 |
| 2025-09-08 | 6,510 | 6,550 | 6,500 | 6,550 | 4,800 | 6,550 |
| 2025-09-05 | 6,480 | 6,580 | 6,480 | 6,520 | 8,300 | 6,520 |
| 2025-09-04 | 6,520 | 6,610 | 6,410 | 6,560 | 10,400 | 6,560 |
| 2025-09-03 | 6,620 | 6,720 | 6,560 | 6,590 | 7,600 | 6,590 |
| 2025-09-02 | 6,580 | 6,700 | 6,550 | 6,690 | 6,700 | 6,690 |
| 2025-09-01 | 6,570 | 6,690 | 6,520 | 6,560 | 5,700 | 6,560 |
| 2025-08-29 | 6,650 | 6,670 | 6,570 | 6,570 | 5,700 | 6,570 |
| 2025-08-28 | 6,600 | 6,710 | 6,600 | 6,690 | 8,000 | 6,690 |
| 2025-08-27 | 6,510 | 6,640 | 6,510 | 6,620 | 7,500 | 6,620 |
| 2025-08-26 | 6,490 | 6,590 | 6,480 | 6,540 | 7,600 | 6,540 |
| 2025-08-25 | 6,510 | 6,570 | 6,500 | 6,510 | 7,300 | 6,510 |
| 2025-08-22 | 6,580 | 6,620 | 6,510 | 6,540 | 5,300 | 6,540 |
| 2025-08-21 | 6,560 | 6,690 | 6,530 | 6,640 | 8,400 | 6,640 |
| 2025-08-20 | 6,650 | 6,650 | 6,550 | 6,580 | 6,900 | 6,580 |
| 2025-08-19 | 6,510 | 6,670 | 6,500 | 6,650 | 5,800 | 6,650 |
| 2025-08-18 | 6,580 | 6,690 | 6,550 | 6,550 | 11,500 | 6,550 |
| 2025-08-15 | 6,590 | 6,620 | 6,520 | 6,620 | 8,400 | 6,620 |
| 2025-08-14 | 6,750 | 6,850 | 6,660 | 6,660 | 8,400 | 6,660 |
| 2025-08-13 | 6,710 | 6,890 | 6,580 | 6,850 | 13,000 | 6,850 |
| 2025-08-12 | 6,870 | 6,870 | 6,550 | 6,650 | 19,000 | 6,650 |
| 2025-08-08 | 6,800 | 6,860 | 6,720 | 6,800 | 13,500 | 6,800 |
| 2025-08-07 | 6,580 | 6,770 | 6,580 | 6,720 | 10,600 | 6,720 |
| 2025-08-06 | 6,530 | 6,590 | 6,500 | 6,590 | 6,700 | 6,590 |
| 2025-08-05 | 6,560 | 6,650 | 6,500 | 6,530 | 7,500 | 6,530 |
| 2025-08-04 | 6,630 | 6,690 | 6,510 | 6,550 | 12,500 | 6,550 |
| 2025-08-01 | 6,500 | 6,640 | 6,500 | 6,630 | 13,500 | 6,630 |
| 2025-07-31 | 6,530 | 6,660 | 6,530 | 6,600 | 10,000 | 6,600 |
| 2025-07-30 | 6,600 | 6,600 | 6,530 | 6,530 | 6,900 | 6,530 |
| 2025-07-29 | 6,550 | 6,580 | 6,510 | 6,580 | 5,500 | 6,580 |
| 2025-07-28 | 6,710 | 6,710 | 6,530 | 6,620 | 13,400 | 6,620 |
| 2025-07-25 | 6,620 | 6,780 | 6,610 | 6,710 | 13,800 | 6,710 |
| 2025-07-24 | 6,510 | 6,650 | 6,510 | 6,650 | 8,700 | 6,650 |
| 2025-07-23 | 6,590 | 6,590 | 6,500 | 6,540 | 11,600 | 6,540 |
| 2025-07-22 | 6,580 | 6,580 | 6,510 | 6,530 | 4,700 | 6,530 |
| 2025-07-18 | 6,560 | 6,570 | 6,500 | 6,550 | 10,300 | 6,550 |
| 2025-07-17 | 6,560 | 6,640 | 6,550 | 6,560 | 6,100 | 6,560 |
| 2025-07-16 | 6,640 | 6,690 | 6,580 | 6,610 | 5,000 | 6,610 |
| 2025-07-15 | 6,600 | 6,700 | 6,530 | 6,630 | 10,200 | 6,630 |
| 2025-07-14 | 6,630 | 6,630 | 6,590 | 6,600 | 8,500 | 6,600 |
| 2025-07-11 | 6,520 | 6,630 | 6,520 | 6,540 | 11,500 | 6,540 |
| 2025-07-10 | 6,550 | 6,560 | 6,470 | 6,500 | 17,000 | 6,500 |
| 2025-07-09 | 6,460 | 6,690 | 6,460 | 6,550 | 13,000 | 6,550 |
| 2025-07-08 | 6,460 | 6,560 | 6,420 | 6,500 | 20,800 | 6,500 |
| 2025-07-07 | 6,340 | 6,530 | 6,340 | 6,430 | 25,800 | 6,430 |
| 2025-07-04 | 6,320 | 6,430 | 6,270 | 6,370 | 26,300 | 6,370 |
| 2025-07-03 | 6,440 | 6,570 | 6,300 | 6,320 | 32,400 | 6,320 |
| 2025-07-02 | 6,320 | 6,590 | 6,300 | 6,480 | 20,500 | 6,480 |
| 2025-07-01 | 6,200 | 6,350 | 6,190 | 6,270 | 25,400 | 6,270 |
| 2025-06-30 | 6,420 | 6,420 | 6,190 | 6,250 | 16,400 | 6,250 |
| 2025-06-27 | 6,310 | 6,440 | 6,310 | 6,370 | 28,200 | 6,370 |
| 2025-06-26 | 6,100 | 6,340 | 6,100 | 6,220 | 29,900 | 6,220 |
| 2025-06-25 | 6,370 | 6,380 | 6,020 | 6,180 | 35,800 | 6,180 |
| 2025-06-24 | 6,420 | 6,550 | 6,400 | 6,440 | 23,500 | 6,440 |
| 2025-06-23 | 6,280 | 6,390 | 6,240 | 6,320 | 22,000 | 6,320 |
| 2025-06-20 | 6,240 | 6,420 | 6,140 | 6,320 | 158,100 | 6,320 |
| 2025-06-19 | 6,360 | 6,410 | 6,250 | 6,310 | 14,800 | 6,310 |
| 2025-06-18 | 6,330 | 6,420 | 6,290 | 6,330 | 19,800 | 6,330 |
| 2025-06-17 | 6,300 | 6,510 | 6,210 | 6,380 | 38,700 | 6,380 |
| 2025-06-16 | 6,200 | 6,350 | 6,180 | 6,240 | 29,500 | 6,240 |
| 2025-06-13 | 6,170 | 6,230 | 6,100 | 6,200 | 20,600 | 6,200 |
| 2025-06-12 | 6,070 | 6,350 | 6,070 | 6,190 | 20,400 | 6,190 |
| 2025-06-11 | 6,130 | 6,260 | 6,060 | 6,090 | 18,200 | 6,090 |
| 2025-06-10 | 6,180 | 6,360 | 6,140 | 6,170 | 19,500 | 6,170 |
| 2025-06-09 | 5,980 | 6,240 | 5,980 | 6,200 | 23,200 | 6,200 |
| 2025-06-06 | 5,900 | 6,230 | 5,900 | 5,950 | 26,900 | 5,950 |
| 2025-06-05 | 6,130 | 6,200 | 5,940 | 5,960 | 24,400 | 5,960 |
| 2025-06-04 | 6,340 | 6,500 | 6,120 | 6,200 | 30,900 | 6,200 |
| 2025-06-03 | 6,250 | 6,460 | 6,240 | 6,370 | 16,300 | 6,370 |
| 2025-06-02 | 6,260 | 6,460 | 6,260 | 6,290 | 16,400 | 6,290 |
| 2025-05-30 | 6,410 | 6,510 | 6,240 | 6,320 | 15,400 | 6,320 |
| 2025-05-29 | 6,460 | 6,560 | 6,450 | 6,480 | 14,800 | 6,480 |
| 2025-05-28 | 6,500 | 6,540 | 6,420 | 6,460 | 15,000 | 6,460 |
| 2025-05-27 | 6,380 | 6,540 | 6,380 | 6,500 | 11,800 | 6,500 |
| 2025-05-26 | 6,400 | 6,570 | 6,370 | 6,380 | 12,000 | 6,380 |
| 2025-05-23 | 6,490 | 6,560 | 6,430 | 6,500 | 5,800 | 6,500 |
| 2025-05-22 | 6,440 | 6,560 | 6,420 | 6,490 | 9,000 | 6,490 |
| 2025-05-21 | 6,550 | 6,610 | 6,420 | 6,440 | 15,500 | 6,440 |
| 2025-05-20 | 6,340 | 6,570 | 6,340 | 6,550 | 13,600 | 6,550 |
| 2025-05-19 | 6,440 | 6,540 | 6,230 | 6,440 | 22,900 | 6,440 |
| 2025-05-16 | 6,410 | 6,780 | 6,210 | 6,600 | 15,400 | 6,600 |
| 2025-05-15 | 6,160 | 6,900 | 6,160 | 6,510 | 27,700 | 6,510 |
| 2025-05-14 | 6,420 | 6,490 | 6,050 | 6,160 | 25,900 | 6,160 |
| 2025-05-13 | 6,600 | 6,600 | 6,410 | 6,510 | 11,800 | 6,510 |
| 2025-05-12 | 6,620 | 6,620 | 6,400 | 6,600 | 14,100 | 6,600 |
| 2025-05-09 | 6,590 | 6,640 | 6,570 | 6,620 | 4,500 | 6,620 |
| 2025-05-08 | 6,520 | 6,640 | 6,440 | 6,610 | 6,800 | 6,610 |
| 2025-05-07 | 6,650 | 6,650 | 6,370 | 6,520 | 10,500 | 6,520 |
| 2025-05-02 | 6,590 | 6,590 | 6,500 | 6,550 | 7,000 | 6,550 |
| 2025-05-01 | 6,640 | 6,660 | 6,480 | 6,590 | 10,000 | 6,590 |
| 2025-04-30 | 6,530 | 6,680 | 6,400 | 6,640 | 19,800 | 6,640 |
| 2025-04-28 | 6,630 | 6,730 | 6,480 | 6,600 | 18,900 | 6,600 |
| 2025-04-25 | 6,810 | 6,850 | 6,590 | 6,630 | 7,200 | 6,630 |
| 2025-04-24 | 7,060 | 7,080 | 6,730 | 6,830 | 7,900 | 6,830 |
| 2025-04-23 | 7,060 | 7,270 | 7,000 | 7,080 | 11,800 | 7,080 |
| 2025-04-22 | 7,010 | 7,120 | 6,870 | 6,960 | 9,400 | 6,960 |
| 2025-04-21 | 7,100 | 7,220 | 6,900 | 7,010 | 9,400 | 7,010 |
| 2025-04-18 | 6,840 | 7,150 | 6,840 | 7,150 | 9,400 | 7,150 |
| 2025-04-17 | 6,710 | 6,860 | 6,700 | 6,840 | 10,100 | 6,840 |
| 2025-04-16 | 6,660 | 6,910 | 6,660 | 6,770 | 10,700 | 6,770 |
| 2025-04-15 | 6,850 | 7,120 | 6,600 | 6,650 | 19,700 | 6,650 |
| 2025-04-14 | 6,690 | 6,940 | 6,590 | 6,870 | 11,800 | 6,870 |
| 2025-04-11 | 6,530 | 6,710 | 6,480 | 6,710 | 11,500 | 6,710 |
| 2025-04-10 | 6,600 | 6,800 | 6,500 | 6,630 | 17,200 | 6,630 |
| 2025-04-09 | 6,110 | 6,450 | 6,110 | 6,220 | 23,500 | 6,220 |
| 2025-04-08 | 5,770 | 6,350 | 5,770 | 6,260 | 23,500 | 6,260 |
| 2025-04-07 | 5,590 | 5,790 | 5,520 | 5,670 | 22,700 | 5,670 |
| 2025-04-04 | 6,280 | 6,380 | 5,960 | 6,120 | 23,600 | 6,120 |
| 2025-04-03 | 6,270 | 6,480 | 6,240 | 6,380 | 17,800 | 6,380 |
| 2025-04-02 | 6,200 | 6,570 | 6,120 | 6,510 | 17,100 | 6,510 |
| 2025-04-01 | 6,170 | 6,420 | 6,170 | 6,300 | 27,300 | 6,300 |
| 2025-03-31 | 6,150 | 6,290 | 5,960 | 5,960 | 8,600 | 5,960 |
| 2025-03-28 | 6,340 | 6,420 | 6,240 | 6,350 | 49,000 | 6,350 |
| 2025-03-27 | 6,540 | 6,560 | 6,310 | 6,440 | 15,800 | 6,440 |
| 2025-03-26 | 6,400 | 6,620 | 6,400 | 6,570 | 11,800 | 6,570 |
| 2025-03-25 | 6,440 | 6,500 | 6,340 | 6,500 | 8,100 | 6,500 |
| 2025-03-24 | 6,440 | 6,550 | 6,440 | 6,440 | 8,800 | 6,440 |
| 2025-03-21 | 6,500 | 6,540 | 6,440 | 6,440 | 11,700 | 6,440 |
| 2025-03-19 | 6,560 | 6,560 | 6,500 | 6,500 | 6,100 | 6,500 |
| 2025-03-18 | 6,460 | 6,700 | 6,460 | 6,660 | 11,700 | 6,660 |
| 2025-03-17 | 6,320 | 6,580 | 6,320 | 6,560 | 9,600 | 6,560 |
| 2025-03-14 | 6,470 | 6,520 | 6,340 | 6,350 | 13,200 | 6,350 |
| 2025-03-13 | 6,580 | 6,590 | 6,460 | 6,550 | 7,300 | 6,550 |
| 2025-03-12 | 6,280 | 6,650 | 6,280 | 6,580 | 8,900 | 6,580 |
| 2025-03-11 | 6,410 | 6,480 | 6,250 | 6,330 | 18,200 | 6,330 |
| 2025-03-10 | 6,590 | 6,740 | 6,590 | 6,590 | 8,800 | 6,590 |
| 2025-03-07 | 6,490 | 6,640 | 6,380 | 6,500 | 12,600 | 6,500 |
| 2025-03-06 | 6,300 | 6,600 | 6,300 | 6,590 | 11,600 | 6,590 |
| 2025-03-05 | 6,180 | 6,390 | 6,180 | 6,310 | 12,600 | 6,310 |
| 2025-03-04 | 5,980 | 6,220 | 5,920 | 6,180 | 13,100 | 6,180 |
| 2025-03-03 | 5,780 | 6,060 | 5,760 | 5,960 | 13,200 | 5,960 |
| 2025-02-28 | 5,550 | 5,870 | 5,550 | 5,690 | 18,800 | 5,690 |
| 2025-02-27 | 5,540 | 5,650 | 5,400 | 5,550 | 15,800 | 5,550 |
| 2025-02-26 | 5,520 | 5,550 | 5,210 | 5,540 | 27,400 | 5,540 |
| 2025-02-25 | 5,750 | 5,850 | 5,530 | 5,550 | 20,900 | 5,550 |
| 2025-02-21 | 6,020 | 6,190 | 5,740 | 5,780 | 10,900 | 5,780 |
| 2025-02-20 | 6,270 | 6,310 | 6,010 | 6,010 | 12,500 | 6,010 |
| 2025-02-19 | 6,260 | 6,330 | 6,220 | 6,270 | 5,900 | 6,270 |
| 2025-02-18 | 6,090 | 6,310 | 6,090 | 6,190 | 9,500 | 6,190 |
| 2025-02-17 | 6,430 | 6,490 | 6,190 | 6,190 | 7,800 | 6,190 |
| 2025-02-14 | 6,270 | 6,460 | 6,270 | 6,460 | 7,400 | 6,460 |
| 2025-02-13 | 6,300 | 6,660 | 6,230 | 6,270 | 14,800 | 6,270 |
| 2025-02-12 | 6,090 | 6,670 | 6,090 | 6,310 | 15,300 | 6,310 |
| 2025-02-10 | 6,140 | 6,180 | 5,990 | 5,990 | 3,700 | 5,990 |
| 2025-02-07 | 6,440 | 6,440 | 6,200 | 6,240 | 8,000 | 6,240 |
| 2025-02-06 | 6,370 | 6,370 | 6,340 | 6,340 | 500 | 6,340 |
| 2025-02-05 | 6,250 | 6,440 | 6,220 | 6,340 | 6,200 | 6,340 |
| 2025-02-04 | 6,330 | 6,530 | 6,100 | 6,150 | 7,700 | 6,150 |
| 2025-02-03 | 6,100 | 6,350 | 6,070 | 6,260 | 18,300 | 6,260 |
| 2025-01-31 | 6,810 | 6,810 | 6,400 | 6,500 | 7,200 | 6,500 |
| 2025-01-30 | 6,450 | 6,710 | 6,370 | 6,710 | 6,000 | 6,710 |
| 2025-01-29 | 6,470 | 6,540 | 6,440 | 6,440 | 2,800 | 6,440 |
| 2025-01-28 | 6,500 | 6,580 | 6,380 | 6,470 | 6,200 | 6,470 |
| 2025-01-27 | 6,440 | 6,610 | 6,430 | 6,510 | 3,900 | 6,510 |
| 2025-01-24 | 6,230 | 6,390 | 6,210 | 6,340 | 5,500 | 6,340 |
| 2025-01-23 | 6,420 | 6,420 | 6,190 | 6,210 | 10,000 | 6,210 |
| 2025-01-22 | 6,700 | 6,770 | 6,480 | 6,480 | 5,800 | 6,480 |
| 2025-01-21 | 6,600 | 6,700 | 6,530 | 6,620 | 3,800 | 6,620 |
| 2025-01-20 | 6,410 | 6,680 | 6,410 | 6,660 | 5,000 | 6,660 |
| 2025-01-17 | 6,500 | 6,570 | 6,410 | 6,460 | 4,800 | 6,460 |
| 2025-01-16 | 6,460 | 6,700 | 6,460 | 6,610 | 7,900 | 6,610 |
| 2025-01-15 | 6,110 | 6,530 | 6,110 | 6,460 | 7,400 | 6,460 |
| 2025-01-14 | 6,290 | 6,340 | 6,120 | 6,120 | 9,900 | 6,120 |
| 2025-01-10 | 6,320 | 6,390 | 6,320 | 6,390 | 800 | 6,390 |
| 2025-01-09 | 6,240 | 6,450 | 6,240 | 6,340 | 8,300 | 6,340 |
| 2025-01-08 | 6,340 | 6,390 | 6,340 | 6,340 | 3,800 | 6,340 |
| 2025-01-07 | 6,360 | 6,400 | 6,310 | 6,340 | 6,800 | 6,340 |
| 2025-01-06 | 6,650 | 6,650 | 6,340 | 6,340 | 13,200 | 6,340 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株