9759 (株)NSD 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 | 3,508 | 3,512 | 3,477 | 3,502 | 141,400 | 3,502 |
| 2025-12-11 | 3,570 | 3,574 | 3,477 | 3,481 | 106,400 | 3,481 |
| 2025-12-10 | 3,565 | 3,574 | 3,544 | 3,556 | 138,300 | 3,556 |
| 2025-12-09 | 3,555 | 3,565 | 3,513 | 3,542 | 158,100 | 3,542 |
| 2025-12-08 | 3,520 | 3,548 | 3,511 | 3,546 | 170,600 | 3,546 |
| 2025-12-05 | 3,550 | 3,599 | 3,493 | 3,510 | 145,700 | 3,510 |
| 2025-12-04 | 3,562 | 3,597 | 3,562 | 3,596 | 102,100 | 3,596 |
| 2025-12-03 | 3,591 | 3,594 | 3,552 | 3,561 | 176,400 | 3,561 |
| 2025-12-02 | 3,620 | 3,633 | 3,564 | 3,596 | 129,100 | 3,596 |
| 2025-12-01 | 3,621 | 3,650 | 3,597 | 3,609 | 137,900 | 3,609 |
| 2025-11-28 | 3,602 | 3,651 | 3,600 | 3,626 | 140,800 | 3,626 |
| 2025-11-27 | 3,610 | 3,637 | 3,610 | 3,619 | 132,500 | 3,619 |
| 2025-11-26 | 3,606 | 3,635 | 3,593 | 3,622 | 154,300 | 3,622 |
| 2025-11-25 | 3,600 | 3,623 | 3,581 | 3,581 | 196,300 | 3,581 |
| 2025-11-21 | 3,548 | 3,625 | 3,500 | 3,613 | 253,100 | 3,613 |
| 2025-11-20 | 3,540 | 3,549 | 3,509 | 3,509 | 151,300 | 3,509 |
| 2025-11-19 | 3,497 | 3,528 | 3,488 | 3,520 | 190,600 | 3,520 |
| 2025-11-18 | 3,517 | 3,533 | 3,487 | 3,505 | 218,200 | 3,505 |
| 2025-11-17 | 3,520 | 3,562 | 3,510 | 3,546 | 135,700 | 3,546 |
| 2025-11-14 | 3,526 | 3,566 | 3,523 | 3,557 | 195,700 | 3,557 |
| 2025-11-13 | 3,559 | 3,572 | 3,540 | 3,553 | 137,300 | 3,553 |
| 2025-11-12 | 3,521 | 3,587 | 3,520 | 3,531 | 205,400 | 3,531 |
| 2025-11-11 | 3,516 | 3,536 | 3,474 | 3,521 | 182,100 | 3,521 |
| 2025-11-10 | 3,439 | 3,489 | 3,417 | 3,474 | 210,600 | 3,474 |
| 2025-11-07 | 3,368 | 3,443 | 3,360 | 3,426 | 209,900 | 3,426 |
| 2025-11-06 | 3,419 | 3,427 | 3,375 | 3,379 | 255,800 | 3,379 |
| 2025-11-05 | 3,461 | 3,477 | 3,405 | 3,473 | 335,900 | 3,473 |
| 2025-11-04 | 3,323 | 3,464 | 3,306 | 3,462 | 414,400 | 3,462 |
| 2025-10-31 | 3,284 | 3,318 | 3,275 | 3,296 | 217,400 | 3,296 |
| 2025-10-30 | 3,216 | 3,262 | 3,214 | 3,259 | 660,000 | 3,259 |
| 2025-10-29 | 3,280 | 3,280 | 3,188 | 3,196 | 227,500 | 3,196 |
| 2025-10-28 | 3,350 | 3,351 | 3,284 | 3,295 | 134,200 | 3,295 |
| 2025-10-27 | 3,330 | 3,375 | 3,320 | 3,363 | 160,500 | 3,363 |
| 2025-10-24 | 3,328 | 3,349 | 3,310 | 3,310 | 123,700 | 3,310 |
| 2025-10-23 | 3,297 | 3,356 | 3,297 | 3,338 | 129,000 | 3,338 |
| 2025-10-22 | 3,300 | 3,348 | 3,287 | 3,348 | 270,400 | 3,348 |
| 2025-10-21 | 3,280 | 3,280 | 3,238 | 3,272 | 489,400 | 3,272 |
| 2025-10-20 | 3,290 | 3,290 | 3,255 | 3,270 | 135,100 | 3,270 |
| 2025-10-17 | 3,282 | 3,288 | 3,237 | 3,238 | 135,000 | 3,238 |
| 2025-10-16 | 3,303 | 3,325 | 3,275 | 3,282 | 132,800 | 3,282 |
| 2025-10-15 | 3,310 | 3,330 | 3,303 | 3,314 | 171,500 | 3,314 |
| 2025-10-14 | 3,300 | 3,334 | 3,262 | 3,295 | 213,800 | 3,295 |
| 2025-10-10 | 3,350 | 3,378 | 3,329 | 3,337 | 169,800 | 3,337 |
| 2025-10-09 | 3,360 | 3,386 | 3,353 | 3,386 | 191,800 | 3,386 |
| 2025-10-08 | 3,390 | 3,429 | 3,367 | 3,386 | 226,300 | 3,386 |
| 2025-10-07 | 3,396 | 3,409 | 3,368 | 3,368 | 270,400 | 3,368 |
| 2025-10-06 | 3,418 | 3,428 | 3,363 | 3,412 | 271,000 | 3,412 |
| 2025-10-03 | 3,320 | 3,366 | 3,300 | 3,356 | 251,900 | 3,356 |
| 2025-10-02 | 3,369 | 3,380 | 3,290 | 3,290 | 264,600 | 3,290 |
| 2025-10-01 | 3,452 | 3,476 | 3,325 | 3,373 | 327,200 | 3,373 |
| 2025-09-30 | 3,520 | 3,521 | 3,476 | 3,478 | 205,300 | 3,478 |
| 2025-09-29 | 3,669 | 3,670 | 3,528 | 3,529 | 363,800 | 3,529 |
| 2025-09-26 | 3,553 | 3,644 | 3,540 | 3,633 | 753,700 | 3,633 |
| 2025-09-25 | 3,549 | 3,599 | 3,520 | 3,555 | 577,000 | 3,555 |
| 2025-09-24 | 3,500 | 3,545 | 3,462 | 3,529 | 816,200 | 3,529 |
| 2025-09-22 | 3,287 | 3,300 | 3,270 | 3,292 | 294,300 | 3,292 |
| 2025-09-19 | 3,300 | 3,321 | 3,261 | 3,284 | 388,300 | 3,284 |
| 2025-09-18 | 3,272 | 3,302 | 3,260 | 3,295 | 303,200 | 3,295 |
| 2025-09-17 | 3,280 | 3,280 | 3,246 | 3,262 | 190,200 | 3,262 |
| 2025-09-16 | 3,307 | 3,312 | 3,281 | 3,290 | 204,300 | 3,290 |
| 2025-09-12 | 3,308 | 3,320 | 3,290 | 3,299 | 215,100 | 3,299 |
| 2025-09-11 | 3,333 | 3,353 | 3,298 | 3,307 | 196,600 | 3,307 |
| 2025-09-10 | 3,318 | 3,354 | 3,301 | 3,349 | 263,200 | 3,349 |
| 2025-09-09 | 3,255 | 3,290 | 3,252 | 3,289 | 232,700 | 3,289 |
| 2025-09-08 | 3,244 | 3,263 | 3,232 | 3,243 | 252,400 | 3,243 |
| 2025-09-05 | 3,234 | 3,249 | 3,224 | 3,240 | 175,300 | 3,240 |
| 2025-09-04 | 3,270 | 3,270 | 3,224 | 3,255 | 184,500 | 3,255 |
| 2025-09-03 | 3,251 | 3,288 | 3,242 | 3,254 | 301,000 | 3,254 |
| 2025-09-02 | 3,290 | 3,295 | 3,245 | 3,267 | 154,200 | 3,267 |
| 2025-09-01 | 3,294 | 3,319 | 3,268 | 3,283 | 177,600 | 3,283 |
| 2025-08-29 | 3,330 | 3,348 | 3,314 | 3,322 | 164,100 | 3,322 |
| 2025-08-28 | 3,301 | 3,343 | 3,290 | 3,336 | 205,500 | 3,336 |
| 2025-08-27 | 3,311 | 3,335 | 3,301 | 3,301 | 230,700 | 3,301 |
| 2025-08-26 | 3,310 | 3,321 | 3,286 | 3,300 | 165,400 | 3,300 |
| 2025-08-25 | 3,320 | 3,330 | 3,291 | 3,312 | 179,800 | 3,312 |
| 2025-08-22 | 3,370 | 3,370 | 3,330 | 3,349 | 168,800 | 3,349 |
| 2025-08-21 | 3,425 | 3,429 | 3,372 | 3,372 | 145,700 | 3,372 |
| 2025-08-20 | 3,423 | 3,430 | 3,391 | 3,425 | 131,100 | 3,425 |
| 2025-08-19 | 3,411 | 3,428 | 3,389 | 3,416 | 138,600 | 3,416 |
| 2025-08-18 | 3,390 | 3,423 | 3,377 | 3,402 | 190,300 | 3,402 |
| 2025-08-15 | 3,458 | 3,458 | 3,397 | 3,398 | 220,700 | 3,398 |
| 2025-08-14 | 3,512 | 3,512 | 3,437 | 3,458 | 174,600 | 3,458 |
| 2025-08-13 | 3,525 | 3,565 | 3,506 | 3,523 | 124,300 | 3,523 |
| 2025-08-12 | 3,547 | 3,567 | 3,510 | 3,535 | 107,800 | 3,535 |
| 2025-08-08 | 3,541 | 3,565 | 3,534 | 3,547 | 101,500 | 3,547 |
| 2025-08-07 | 3,530 | 3,570 | 3,525 | 3,549 | 90,000 | 3,549 |
| 2025-08-06 | 3,501 | 3,580 | 3,501 | 3,537 | 135,700 | 3,537 |
| 2025-08-05 | 3,497 | 3,527 | 3,476 | 3,526 | 137,600 | 3,526 |
| 2025-08-04 | 3,438 | 3,482 | 3,434 | 3,471 | 149,400 | 3,471 |
| 2025-08-01 | 3,547 | 3,600 | 3,441 | 3,474 | 286,200 | 3,474 |
| 2025-07-31 | 3,652 | 3,669 | 3,582 | 3,612 | 192,000 | 3,612 |
| 2025-07-30 | 3,518 | 3,573 | 3,514 | 3,560 | 152,500 | 3,560 |
| 2025-07-29 | 3,495 | 3,514 | 3,475 | 3,507 | 98,400 | 3,507 |
| 2025-07-28 | 3,598 | 3,598 | 3,500 | 3,510 | 224,700 | 3,510 |
| 2025-07-25 | 3,510 | 3,578 | 3,510 | 3,569 | 158,400 | 3,569 |
| 2025-07-24 | 3,467 | 3,500 | 3,454 | 3,485 | 107,100 | 3,485 |
| 2025-07-23 | 3,482 | 3,482 | 3,434 | 3,442 | 192,100 | 3,442 |
| 2025-07-22 | 3,547 | 3,555 | 3,479 | 3,487 | 116,200 | 3,487 |
| 2025-07-18 | 3,585 | 3,590 | 3,547 | 3,547 | 86,000 | 3,547 |
| 2025-07-17 | 3,515 | 3,589 | 3,492 | 3,589 | 144,400 | 3,589 |
| 2025-07-16 | 3,466 | 3,502 | 3,466 | 3,473 | 90,300 | 3,473 |
| 2025-07-15 | 3,500 | 3,511 | 3,466 | 3,466 | 76,700 | 3,466 |
| 2025-07-14 | 3,466 | 3,502 | 3,461 | 3,494 | 106,300 | 3,494 |
| 2025-07-11 | 3,520 | 3,544 | 3,466 | 3,466 | 151,600 | 3,466 |
| 2025-07-10 | 3,510 | 3,516 | 3,471 | 3,503 | 225,400 | 3,503 |
| 2025-07-09 | 3,533 | 3,548 | 3,499 | 3,511 | 160,700 | 3,511 |
| 2025-07-08 | 3,545 | 3,553 | 3,501 | 3,533 | 168,600 | 3,533 |
| 2025-07-07 | 3,521 | 3,546 | 3,513 | 3,514 | 101,300 | 3,514 |
| 2025-07-04 | 3,501 | 3,528 | 3,493 | 3,511 | 131,500 | 3,511 |
| 2025-07-03 | 3,555 | 3,568 | 3,480 | 3,496 | 228,700 | 3,496 |
| 2025-07-02 | 3,577 | 3,640 | 3,555 | 3,556 | 287,900 | 3,556 |
| 2025-07-01 | 3,580 | 3,593 | 3,555 | 3,578 | 125,800 | 3,578 |
| 2025-06-30 | 3,576 | 3,624 | 3,570 | 3,570 | 164,600 | 3,570 |
| 2025-06-27 | 3,542 | 3,567 | 3,530 | 3,559 | 164,900 | 3,559 |
| 2025-06-26 | 3,560 | 3,580 | 3,552 | 3,565 | 157,800 | 3,565 |
| 2025-06-25 | 3,552 | 3,555 | 3,520 | 3,547 | 141,600 | 3,547 |
| 2025-06-24 | 3,620 | 3,620 | 3,580 | 3,580 | 100,700 | 3,580 |
| 2025-06-23 | 3,532 | 3,595 | 3,531 | 3,575 | 134,100 | 3,575 |
| 2025-06-20 | 3,596 | 3,596 | 3,502 | 3,533 | 206,100 | 3,533 |
| 2025-06-19 | 3,619 | 3,629 | 3,598 | 3,613 | 104,200 | 3,613 |
| 2025-06-18 | 3,504 | 3,611 | 3,504 | 3,606 | 206,100 | 3,606 |
| 2025-06-17 | 3,497 | 3,555 | 3,493 | 3,514 | 107,200 | 3,514 |
| 2025-06-16 | 3,499 | 3,517 | 3,477 | 3,517 | 91,800 | 3,517 |
| 2025-06-13 | 3,529 | 3,529 | 3,460 | 3,477 | 128,300 | 3,477 |
| 2025-06-12 | 3,507 | 3,539 | 3,480 | 3,523 | 102,600 | 3,523 |
| 2025-06-11 | 3,500 | 3,527 | 3,484 | 3,498 | 100,800 | 3,498 |
| 2025-06-10 | 3,510 | 3,568 | 3,487 | 3,500 | 144,400 | 3,500 |
| 2025-06-09 | 3,487 | 3,524 | 3,469 | 3,524 | 174,400 | 3,524 |
| 2025-06-06 | 3,470 | 3,486 | 3,451 | 3,451 | 93,500 | 3,451 |
| 2025-06-05 | 3,471 | 3,486 | 3,452 | 3,468 | 113,600 | 3,468 |
| 2025-06-04 | 3,480 | 3,511 | 3,455 | 3,491 | 126,200 | 3,491 |
| 2025-06-03 | 3,506 | 3,506 | 3,463 | 3,487 | 139,700 | 3,487 |
| 2025-06-02 | 3,527 | 3,555 | 3,491 | 3,511 | 150,700 | 3,511 |
| 2025-05-30 | 3,534 | 3,591 | 3,534 | 3,562 | 221,100 | 3,562 |
| 2025-05-29 | 3,569 | 3,598 | 3,560 | 3,586 | 135,200 | 3,586 |
| 2025-05-28 | 3,571 | 3,571 | 3,525 | 3,534 | 97,700 | 3,534 |
| 2025-05-27 | 3,580 | 3,584 | 3,548 | 3,560 | 74,600 | 3,560 |
| 2025-05-26 | 3,579 | 3,598 | 3,560 | 3,566 | 118,800 | 3,566 |
| 2025-05-23 | 3,550 | 3,561 | 3,520 | 3,532 | 158,900 | 3,532 |
| 2025-05-22 | 3,450 | 3,559 | 3,446 | 3,551 | 255,100 | 3,551 |
| 2025-05-21 | 3,480 | 3,486 | 3,399 | 3,464 | 155,200 | 3,464 |
| 2025-05-20 | 3,471 | 3,529 | 3,459 | 3,475 | 155,600 | 3,475 |
| 2025-05-19 | 3,392 | 3,485 | 3,390 | 3,485 | 140,400 | 3,485 |
| 2025-05-16 | 3,400 | 3,455 | 3,396 | 3,407 | 133,900 | 3,407 |
| 2025-05-15 | 3,337 | 3,389 | 3,317 | 3,373 | 105,300 | 3,373 |
| 2025-05-14 | 3,390 | 3,409 | 3,344 | 3,361 | 112,400 | 3,361 |
| 2025-05-13 | 3,439 | 3,465 | 3,395 | 3,398 | 102,800 | 3,398 |
| 2025-05-12 | 3,440 | 3,470 | 3,404 | 3,422 | 135,200 | 3,422 |
| 2025-05-09 | 3,404 | 3,542 | 3,391 | 3,425 | 379,300 | 3,425 |
| 2025-05-08 | 3,490 | 3,515 | 3,451 | 3,474 | 109,400 | 3,474 |
| 2025-05-07 | 3,440 | 3,518 | 3,437 | 3,495 | 167,400 | 3,495 |
| 2025-05-02 | 3,401 | 3,499 | 3,390 | 3,459 | 163,600 | 3,459 |
| 2025-05-01 | 3,364 | 3,413 | 3,350 | 3,413 | 147,000 | 3,413 |
| 2025-04-30 | 3,413 | 3,413 | 3,359 | 3,359 | 123,400 | 3,359 |
| 2025-04-28 | 3,380 | 3,414 | 3,376 | 3,399 | 139,900 | 3,399 |
| 2025-04-25 | 3,402 | 3,417 | 3,378 | 3,383 | 124,300 | 3,383 |
| 2025-04-24 | 3,467 | 3,490 | 3,412 | 3,418 | 105,300 | 3,418 |
| 2025-04-23 | 3,524 | 3,529 | 3,469 | 3,475 | 195,500 | 3,475 |
| 2025-04-22 | 3,499 | 3,521 | 3,468 | 3,517 | 151,400 | 3,517 |
| 2025-04-21 | 3,446 | 3,499 | 3,446 | 3,470 | 90,200 | 3,470 |
| 2025-04-18 | 3,400 | 3,462 | 3,397 | 3,458 | 112,300 | 3,458 |
| 2025-04-17 | 3,370 | 3,383 | 3,360 | 3,371 | 66,300 | 3,371 |
| 2025-04-16 | 3,340 | 3,387 | 3,340 | 3,371 | 95,500 | 3,371 |
| 2025-04-15 | 3,319 | 3,338 | 3,316 | 3,336 | 101,600 | 3,336 |
| 2025-04-14 | 3,320 | 3,368 | 3,307 | 3,307 | 111,400 | 3,307 |
| 2025-04-11 | 3,285 | 3,297 | 3,213 | 3,297 | 167,300 | 3,297 |
| 2025-04-10 | 3,233 | 3,309 | 3,211 | 3,290 | 131,100 | 3,290 |
| 2025-04-09 | 3,102 | 3,158 | 3,100 | 3,137 | 174,600 | 3,137 |
| 2025-04-08 | 3,100 | 3,168 | 3,091 | 3,131 | 184,800 | 3,131 |
| 2025-04-07 | 3,033 | 3,087 | 2,981.5 | 3,022 | 312,700 | 3,022 |
| 2025-04-04 | 3,250 | 3,267 | 3,188 | 3,228 | 188,800 | 3,228 |
| 2025-04-03 | 3,250 | 3,308 | 3,233 | 3,284 | 193,600 | 3,284 |
| 2025-04-02 | 3,346 | 3,348 | 3,273 | 3,295 | 151,300 | 3,295 |
| 2025-04-01 | 3,350 | 3,380 | 3,327 | 3,327 | 126,100 | 3,327 |
| 2025-03-31 | 3,410 | 3,432 | 3,329 | 3,344 | 234,100 | 3,344 |
| 2025-03-28 | 3,400 | 3,462 | 3,392 | 3,437 | 202,800 | 3,437 |
| 2025-03-27 | 3,380 | 3,418 | 3,364 | 3,414 | 208,900 | 3,414 |
| 2025-03-26 | 3,400 | 3,413 | 3,387 | 3,399 | 176,700 | 3,399 |
| 2025-03-25 | 3,413 | 3,419 | 3,397 | 3,403 | 111,000 | 3,403 |
| 2025-03-24 | 3,426 | 3,426 | 3,398 | 3,413 | 102,900 | 3,413 |
| 2025-03-21 | 3,435 | 3,476 | 3,419 | 3,426 | 121,800 | 3,426 |
| 2025-03-19 | 3,434 | 3,459 | 3,434 | 3,437 | 67,100 | 3,437 |
| 2025-03-18 | 3,390 | 3,463 | 3,384 | 3,434 | 190,400 | 3,434 |
| 2025-03-17 | 3,380 | 3,409 | 3,374 | 3,386 | 127,300 | 3,386 |
| 2025-03-14 | 3,377 | 3,414 | 3,357 | 3,391 | 158,200 | 3,391 |
| 2025-03-13 | 3,351 | 3,416 | 3,341 | 3,400 | 162,300 | 3,400 |
| 2025-03-12 | 3,340 | 3,379 | 3,329 | 3,357 | 181,800 | 3,357 |
| 2025-03-11 | 3,338 | 3,369 | 3,302 | 3,366 | 200,900 | 3,366 |
| 2025-03-10 | 3,419 | 3,420 | 3,370 | 3,389 | 168,300 | 3,389 |
| 2025-03-07 | 3,400 | 3,469 | 3,384 | 3,394 | 141,700 | 3,394 |
| 2025-03-06 | 3,483 | 3,494 | 3,451 | 3,470 | 104,700 | 3,470 |
| 2025-03-05 | 3,488 | 3,506 | 3,450 | 3,484 | 118,500 | 3,484 |
| 2025-03-04 | 3,442 | 3,472 | 3,427 | 3,455 | 108,600 | 3,455 |
| 2025-03-03 | 3,418 | 3,447 | 3,391 | 3,442 | 114,300 | 3,442 |
| 2025-02-28 | 3,435 | 3,470 | 3,401 | 3,404 | 152,400 | 3,404 |
| 2025-02-27 | 3,410 | 3,449 | 3,396 | 3,436 | 132,900 | 3,436 |
| 2025-02-26 | 3,405 | 3,409 | 3,356 | 3,391 | 122,600 | 3,391 |
| 2025-02-25 | 3,445 | 3,464 | 3,412 | 3,412 | 169,000 | 3,412 |
| 2025-02-21 | 3,423 | 3,460 | 3,420 | 3,448 | 109,100 | 3,448 |
| 2025-02-20 | 3,510 | 3,510 | 3,403 | 3,433 | 192,200 | 3,433 |
| 2025-02-19 | 3,550 | 3,560 | 3,515 | 3,554 | 99,500 | 3,554 |
| 2025-02-18 | 3,570 | 3,604 | 3,555 | 3,555 | 124,100 | 3,555 |
| 2025-02-17 | 3,560 | 3,606 | 3,541 | 3,542 | 98,800 | 3,542 |
| 2025-02-14 | 3,570 | 3,576 | 3,541 | 3,552 | 118,500 | 3,552 |
| 2025-02-13 | 3,582 | 3,587 | 3,540 | 3,542 | 111,300 | 3,542 |
| 2025-02-12 | 3,524 | 3,577 | 3,508 | 3,565 | 169,300 | 3,565 |
| 2025-02-10 | 3,491 | 3,523 | 3,484 | 3,508 | 145,100 | 3,508 |
| 2025-02-07 | 3,512 | 3,513 | 3,456 | 3,499 | 117,800 | 3,499 |
| 2025-02-06 | 3,497 | 3,525 | 3,476 | 3,512 | 140,100 | 3,512 |
| 2025-02-05 | 3,387 | 3,489 | 3,387 | 3,487 | 186,200 | 3,487 |
| 2025-02-04 | 3,387 | 3,423 | 3,356 | 3,381 | 179,600 | 3,381 |
| 2025-02-03 | 3,280 | 3,394 | 3,251 | 3,340 | 273,100 | 3,340 |
| 2025-01-31 | 3,347 | 3,347 | 3,276 | 3,284 | 147,000 | 3,284 |
| 2025-01-30 | 3,300 | 3,336 | 3,284 | 3,334 | 169,900 | 3,334 |
| 2025-01-29 | 3,300 | 3,322 | 3,275 | 3,284 | 131,000 | 3,284 |
| 2025-01-28 | 3,188 | 3,262 | 3,186 | 3,252 | 114,900 | 3,252 |
| 2025-01-27 | 3,230 | 3,230 | 3,200 | 3,209 | 103,900 | 3,209 |
| 2025-01-24 | 3,190 | 3,221 | 3,185 | 3,207 | 114,200 | 3,207 |
| 2025-01-23 | 3,158 | 3,184 | 3,145 | 3,184 | 70,200 | 3,184 |
| 2025-01-22 | 3,178 | 3,180 | 3,158 | 3,164 | 129,100 | 3,164 |
| 2025-01-21 | 3,180 | 3,180 | 3,142 | 3,149 | 68,000 | 3,149 |
| 2025-01-20 | 3,159 | 3,170 | 3,151 | 3,159 | 69,200 | 3,159 |
| 2025-01-17 | 3,201 | 3,207 | 3,134 | 3,156 | 142,900 | 3,156 |
| 2025-01-16 | 3,232 | 3,255 | 3,212 | 3,212 | 103,100 | 3,212 |
| 2025-01-15 | 3,233 | 3,263 | 3,190 | 3,213 | 144,600 | 3,213 |
| 2025-01-14 | 3,254 | 3,279 | 3,225 | 3,233 | 143,800 | 3,233 |
| 2025-01-10 | 3,211 | 3,264 | 3,198 | 3,257 | 159,300 | 3,257 |
| 2025-01-09 | 3,240 | 3,254 | 3,188 | 3,233 | 310,600 | 3,233 |
| 2025-01-08 | 3,254 | 3,267 | 3,232 | 3,250 | 199,800 | 3,250 |
| 2025-01-07 | 3,309 | 3,319 | 3,271 | 3,289 | 168,900 | 3,289 |
| 2025-01-06 | 3,380 | 3,395 | 3,295 | 3,296 | 200,800 | 3,296 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株