9989 (株)サンドラッグ 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 | 4,325 | 4,335 | 4,250 | 4,259 | 329,800 | 4,259 |
| 2025-12-11 | 4,398 | 4,423 | 4,293 | 4,318 | 287,500 | 4,318 |
| 2025-12-10 | 4,355 | 4,389 | 4,355 | 4,361 | 246,300 | 4,361 |
| 2025-12-09 | 4,302 | 4,340 | 4,266 | 4,336 | 263,700 | 4,336 |
| 2025-12-08 | 4,280 | 4,304 | 4,266 | 4,302 | 253,500 | 4,302 |
| 2025-12-05 | 4,268 | 4,282 | 4,237 | 4,253 | 221,100 | 4,253 |
| 2025-12-04 | 4,280 | 4,300 | 4,248 | 4,256 | 212,300 | 4,256 |
| 2025-12-03 | 4,289 | 4,296 | 4,246 | 4,280 | 228,400 | 4,280 |
| 2025-12-02 | 4,285 | 4,337 | 4,285 | 4,309 | 189,300 | 4,309 |
| 2025-12-01 | 4,317 | 4,361 | 4,282 | 4,284 | 225,300 | 4,284 |
| 2025-11-28 | 4,349 | 4,374 | 4,308 | 4,331 | 246,400 | 4,331 |
| 2025-11-27 | 4,378 | 4,395 | 4,341 | 4,353 | 273,900 | 4,353 |
| 2025-11-26 | 4,391 | 4,459 | 4,340 | 4,378 | 423,900 | 4,378 |
| 2025-11-25 | 4,387 | 4,417 | 4,351 | 4,370 | 312,100 | 4,370 |
| 2025-11-21 | 4,340 | 4,466 | 4,330 | 4,435 | 450,600 | 4,435 |
| 2025-11-20 | 4,293 | 4,348 | 4,285 | 4,308 | 264,000 | 4,308 |
| 2025-11-19 | 4,283 | 4,348 | 4,272 | 4,324 | 357,300 | 4,324 |
| 2025-11-18 | 4,250 | 4,304 | 4,188 | 4,241 | 280,100 | 4,241 |
| 2025-11-17 | 4,138 | 4,282 | 4,128 | 4,259 | 400,100 | 4,259 |
| 2025-11-14 | 4,282 | 4,284 | 4,248 | 4,278 | 232,400 | 4,278 |
| 2025-11-13 | 4,301 | 4,322 | 4,259 | 4,259 | 179,100 | 4,259 |
| 2025-11-12 | 4,300 | 4,357 | 4,288 | 4,306 | 256,700 | 4,306 |
| 2025-11-11 | 4,322 | 4,335 | 4,290 | 4,319 | 179,600 | 4,319 |
| 2025-11-10 | 4,296 | 4,333 | 4,280 | 4,330 | 276,100 | 4,330 |
| 2025-11-07 | 4,177 | 4,276 | 4,170 | 4,262 | 267,300 | 4,262 |
| 2025-11-06 | 4,133 | 4,168 | 4,121 | 4,163 | 355,100 | 4,163 |
| 2025-11-05 | 4,193 | 4,215 | 4,139 | 4,165 | 257,400 | 4,165 |
| 2025-11-04 | 4,119 | 4,184 | 4,111 | 4,180 | 280,400 | 4,180 |
| 2025-10-31 | 4,206 | 4,211 | 4,158 | 4,160 | 211,500 | 4,160 |
| 2025-10-30 | 4,108 | 4,192 | 4,108 | 4,192 | 1,130,200 | 4,192 |
| 2025-10-29 | 4,170 | 4,182 | 4,090 | 4,092 | 374,500 | 4,092 |
| 2025-10-28 | 4,239 | 4,250 | 4,198 | 4,208 | 311,900 | 4,208 |
| 2025-10-27 | 4,265 | 4,298 | 4,220 | 4,233 | 237,500 | 4,233 |
| 2025-10-24 | 4,229 | 4,240 | 4,208 | 4,219 | 209,900 | 4,219 |
| 2025-10-23 | 4,249 | 4,255 | 4,224 | 4,233 | 178,600 | 4,233 |
| 2025-10-22 | 4,206 | 4,239 | 4,170 | 4,230 | 255,000 | 4,230 |
| 2025-10-21 | 4,151 | 4,186 | 4,146 | 4,166 | 203,200 | 4,166 |
| 2025-10-20 | 4,188 | 4,188 | 4,133 | 4,143 | 268,100 | 4,143 |
| 2025-10-17 | 4,121 | 4,140 | 4,074 | 4,092 | 279,500 | 4,092 |
| 2025-10-16 | 4,155 | 4,174 | 4,120 | 4,133 | 149,200 | 4,133 |
| 2025-10-15 | 4,175 | 4,199 | 4,140 | 4,144 | 238,700 | 4,144 |
| 2025-10-14 | 4,099 | 4,200 | 4,097 | 4,176 | 339,700 | 4,176 |
| 2025-10-10 | 4,183 | 4,214 | 4,154 | 4,155 | 324,000 | 4,155 |
| 2025-10-09 | 4,258 | 4,273 | 4,214 | 4,228 | 255,700 | 4,228 |
| 2025-10-08 | 4,248 | 4,300 | 4,248 | 4,281 | 255,500 | 4,281 |
| 2025-10-07 | 4,230 | 4,265 | 4,212 | 4,263 | 228,400 | 4,263 |
| 2025-10-06 | 4,290 | 4,290 | 4,219 | 4,235 | 288,600 | 4,235 |
| 2025-10-03 | 4,220 | 4,258 | 4,203 | 4,220 | 311,900 | 4,220 |
| 2025-10-02 | 4,257 | 4,264 | 4,177 | 4,208 | 291,600 | 4,208 |
| 2025-10-01 | 4,310 | 4,337 | 4,230 | 4,247 | 206,100 | 4,247 |
| 2025-09-30 | 4,340 | 4,355 | 4,317 | 4,337 | 216,900 | 4,337 |
| 2025-09-29 | 4,401 | 4,401 | 4,314 | 4,340 | 243,500 | 4,340 |
| 2025-09-26 | 4,405 | 4,469 | 4,405 | 4,450 | 348,400 | 4,450 |
| 2025-09-25 | 4,410 | 4,436 | 4,386 | 4,402 | 289,600 | 4,402 |
| 2025-09-24 | 4,395 | 4,422 | 4,386 | 4,418 | 287,200 | 4,418 |
| 2025-09-22 | 4,444 | 4,450 | 4,401 | 4,411 | 244,000 | 4,411 |
| 2025-09-19 | 4,505 | 4,530 | 4,450 | 4,464 | 349,700 | 4,464 |
| 2025-09-18 | 4,568 | 4,570 | 4,504 | 4,532 | 213,400 | 4,532 |
| 2025-09-17 | 4,526 | 4,565 | 4,511 | 4,541 | 233,600 | 4,541 |
| 2025-09-16 | 4,573 | 4,598 | 4,544 | 4,552 | 310,000 | 4,552 |
| 2025-09-12 | 4,610 | 4,610 | 4,572 | 4,572 | 271,800 | 4,572 |
| 2025-09-11 | 4,621 | 4,655 | 4,589 | 4,619 | 198,100 | 4,619 |
| 2025-09-10 | 4,645 | 4,663 | 4,623 | 4,623 | 132,000 | 4,623 |
| 2025-09-09 | 4,683 | 4,684 | 4,621 | 4,639 | 187,200 | 4,639 |
| 2025-09-08 | 4,638 | 4,680 | 4,618 | 4,663 | 234,500 | 4,663 |
| 2025-09-05 | 4,612 | 4,635 | 4,567 | 4,603 | 282,800 | 4,603 |
| 2025-09-04 | 4,637 | 4,653 | 4,610 | 4,645 | 191,100 | 4,645 |
| 2025-09-03 | 4,639 | 4,690 | 4,605 | 4,617 | 298,300 | 4,617 |
| 2025-09-02 | 4,600 | 4,670 | 4,597 | 4,639 | 287,600 | 4,639 |
| 2025-09-01 | 4,616 | 4,681 | 4,615 | 4,670 | 239,700 | 4,670 |
| 2025-08-29 | 4,602 | 4,641 | 4,580 | 4,629 | 250,700 | 4,629 |
| 2025-08-28 | 4,650 | 4,673 | 4,605 | 4,639 | 224,200 | 4,639 |
| 2025-08-27 | 4,698 | 4,714 | 4,650 | 4,652 | 261,100 | 4,652 |
| 2025-08-26 | 4,739 | 4,743 | 4,705 | 4,713 | 203,900 | 4,713 |
| 2025-08-25 | 4,760 | 4,779 | 4,692 | 4,739 | 296,800 | 4,739 |
| 2025-08-22 | 4,860 | 4,883 | 4,797 | 4,806 | 283,300 | 4,806 |
| 2025-08-21 | 4,858 | 4,860 | 4,785 | 4,841 | 208,700 | 4,841 |
| 2025-08-20 | 4,828 | 4,877 | 4,795 | 4,839 | 349,800 | 4,839 |
| 2025-08-19 | 4,700 | 4,830 | 4,677 | 4,812 | 530,400 | 4,812 |
| 2025-08-18 | 4,803 | 4,823 | 4,699 | 4,717 | 531,100 | 4,717 |
| 2025-08-15 | 4,659 | 4,848 | 4,625 | 4,820 | 1,054,800 | 4,820 |
| 2025-08-14 | 4,633 | 4,642 | 4,555 | 4,589 | 622,100 | 4,589 |
| 2025-08-13 | 4,701 | 4,706 | 4,631 | 4,690 | 557,100 | 4,690 |
| 2025-08-12 | 4,794 | 4,794 | 4,691 | 4,728 | 366,000 | 4,728 |
| 2025-08-08 | 4,750 | 4,814 | 4,732 | 4,796 | 336,600 | 4,796 |
| 2025-08-07 | 4,697 | 4,803 | 4,697 | 4,755 | 330,000 | 4,755 |
| 2025-08-06 | 4,560 | 4,650 | 4,559 | 4,644 | 376,500 | 4,644 |
| 2025-08-05 | 4,579 | 4,617 | 4,557 | 4,585 | 184,900 | 4,585 |
| 2025-08-04 | 4,559 | 4,619 | 4,558 | 4,588 | 231,500 | 4,588 |
| 2025-08-01 | 4,530 | 4,563 | 4,494 | 4,555 | 241,700 | 4,555 |
| 2025-07-31 | 4,489 | 4,515 | 4,439 | 4,482 | 353,300 | 4,482 |
| 2025-07-30 | 4,416 | 4,460 | 4,412 | 4,458 | 187,000 | 4,458 |
| 2025-07-29 | 4,442 | 4,452 | 4,418 | 4,428 | 176,600 | 4,428 |
| 2025-07-28 | 4,550 | 4,560 | 4,428 | 4,441 | 259,600 | 4,441 |
| 2025-07-25 | 4,575 | 4,585 | 4,555 | 4,566 | 259,300 | 4,566 |
| 2025-07-24 | 4,552 | 4,577 | 4,515 | 4,575 | 296,700 | 4,575 |
| 2025-07-23 | 4,570 | 4,596 | 4,535 | 4,568 | 277,000 | 4,568 |
| 2025-07-22 | 4,647 | 4,660 | 4,562 | 4,574 | 237,800 | 4,574 |
| 2025-07-18 | 4,680 | 4,693 | 4,580 | 4,580 | 229,700 | 4,580 |
| 2025-07-17 | 4,577 | 4,667 | 4,576 | 4,648 | 303,600 | 4,648 |
| 2025-07-16 | 4,584 | 4,645 | 4,576 | 4,598 | 307,800 | 4,598 |
| 2025-07-15 | 4,530 | 4,570 | 4,516 | 4,544 | 223,700 | 4,544 |
| 2025-07-14 | 4,500 | 4,529 | 4,462 | 4,507 | 178,400 | 4,507 |
| 2025-07-11 | 4,520 | 4,534 | 4,491 | 4,502 | 250,500 | 4,502 |
| 2025-07-10 | 4,544 | 4,545 | 4,487 | 4,504 | 280,000 | 4,504 |
| 2025-07-09 | 4,538 | 4,588 | 4,532 | 4,532 | 228,500 | 4,532 |
| 2025-07-08 | 4,595 | 4,597 | 4,517 | 4,532 | 444,400 | 4,532 |
| 2025-07-07 | 4,500 | 4,605 | 4,493 | 4,590 | 318,800 | 4,590 |
| 2025-07-04 | 4,413 | 4,484 | 4,413 | 4,474 | 211,600 | 4,474 |
| 2025-07-03 | 4,466 | 4,470 | 4,415 | 4,432 | 213,000 | 4,432 |
| 2025-07-02 | 4,480 | 4,510 | 4,476 | 4,483 | 197,300 | 4,483 |
| 2025-07-01 | 4,499 | 4,545 | 4,480 | 4,493 | 217,000 | 4,493 |
| 2025-06-30 | 4,520 | 4,530 | 4,489 | 4,509 | 289,000 | 4,509 |
| 2025-06-27 | 4,427 | 4,493 | 4,418 | 4,477 | 353,400 | 4,477 |
| 2025-06-26 | 4,366 | 4,421 | 4,366 | 4,406 | 278,500 | 4,406 |
| 2025-06-25 | 4,424 | 4,436 | 4,380 | 4,388 | 255,300 | 4,388 |
| 2025-06-24 | 4,452 | 4,465 | 4,435 | 4,448 | 211,900 | 4,448 |
| 2025-06-23 | 4,420 | 4,478 | 4,406 | 4,422 | 244,000 | 4,422 |
| 2025-06-20 | 4,431 | 4,459 | 4,406 | 4,411 | 359,700 | 4,411 |
| 2025-06-19 | 4,435 | 4,456 | 4,400 | 4,445 | 128,100 | 4,445 |
| 2025-06-18 | 4,423 | 4,449 | 4,420 | 4,428 | 190,000 | 4,428 |
| 2025-06-17 | 4,378 | 4,425 | 4,374 | 4,400 | 192,700 | 4,400 |
| 2025-06-16 | 4,397 | 4,407 | 4,363 | 4,398 | 205,600 | 4,398 |
| 2025-06-13 | 4,369 | 4,404 | 4,359 | 4,368 | 173,500 | 4,368 |
| 2025-06-12 | 4,391 | 4,418 | 4,384 | 4,393 | 196,100 | 4,393 |
| 2025-06-11 | 4,450 | 4,458 | 4,391 | 4,397 | 319,000 | 4,397 |
| 2025-06-10 | 4,377 | 4,404 | 4,368 | 4,389 | 323,000 | 4,389 |
| 2025-06-09 | 4,400 | 4,433 | 4,359 | 4,422 | 255,200 | 4,422 |
| 2025-06-06 | 4,462 | 4,480 | 4,376 | 4,414 | 284,300 | 4,414 |
| 2025-06-05 | 4,400 | 4,486 | 4,400 | 4,444 | 288,200 | 4,444 |
| 2025-06-04 | 4,456 | 4,474 | 4,413 | 4,438 | 321,200 | 4,438 |
| 2025-06-03 | 4,444 | 4,477 | 4,421 | 4,471 | 373,900 | 4,471 |
| 2025-06-02 | 4,442 | 4,454 | 4,412 | 4,443 | 417,800 | 4,443 |
| 2025-05-30 | 4,435 | 4,537 | 4,421 | 4,491 | 513,600 | 4,491 |
| 2025-05-29 | 4,517 | 4,535 | 4,471 | 4,476 | 606,200 | 4,476 |
| 2025-05-28 | 4,540 | 4,552 | 4,504 | 4,551 | 432,200 | 4,551 |
| 2025-05-27 | 4,546 | 4,578 | 4,521 | 4,530 | 203,700 | 4,530 |
| 2025-05-26 | 4,512 | 4,543 | 4,495 | 4,539 | 328,000 | 4,539 |
| 2025-05-23 | 4,531 | 4,552 | 4,499 | 4,505 | 224,200 | 4,505 |
| 2025-05-22 | 4,495 | 4,570 | 4,484 | 4,529 | 307,300 | 4,529 |
| 2025-05-21 | 4,515 | 4,526 | 4,483 | 4,514 | 389,100 | 4,514 |
| 2025-05-20 | 4,613 | 4,617 | 4,488 | 4,499 | 489,500 | 4,499 |
| 2025-05-19 | 4,563 | 4,604 | 4,485 | 4,543 | 602,900 | 4,543 |
| 2025-05-16 | 4,508 | 4,632 | 4,462 | 4,556 | 844,100 | 4,556 |
| 2025-05-15 | 4,732 | 4,839 | 4,400 | 4,555 | 1,267,600 | 4,555 |
| 2025-05-14 | 4,741 | 4,827 | 4,722 | 4,802 | 434,600 | 4,802 |
| 2025-05-13 | 4,800 | 4,836 | 4,744 | 4,799 | 405,500 | 4,799 |
| 2025-05-12 | 4,815 | 4,883 | 4,786 | 4,866 | 343,900 | 4,866 |
| 2025-05-09 | 4,820 | 4,826 | 4,764 | 4,801 | 328,400 | 4,801 |
| 2025-05-08 | 4,806 | 4,827 | 4,768 | 4,813 | 287,900 | 4,813 |
| 2025-05-07 | 4,719 | 4,799 | 4,699 | 4,745 | 559,700 | 4,745 |
| 2025-05-02 | 4,673 | 4,758 | 4,654 | 4,696 | 343,200 | 4,696 |
| 2025-05-01 | 4,737 | 4,738 | 4,694 | 4,734 | 312,500 | 4,734 |
| 2025-04-30 | 4,711 | 4,800 | 4,711 | 4,784 | 528,900 | 4,784 |
| 2025-04-28 | 4,597 | 4,725 | 4,582 | 4,706 | 352,400 | 4,706 |
| 2025-04-25 | 4,552 | 4,660 | 4,512 | 4,609 | 258,800 | 4,609 |
| 2025-04-24 | 4,695 | 4,712 | 4,590 | 4,609 | 562,300 | 4,609 |
| 2025-04-23 | 4,690 | 4,721 | 4,674 | 4,701 | 421,400 | 4,701 |
| 2025-04-22 | 4,725 | 4,760 | 4,690 | 4,730 | 294,100 | 4,730 |
| 2025-04-21 | 4,690 | 4,752 | 4,690 | 4,741 | 233,100 | 4,741 |
| 2025-04-18 | 4,647 | 4,700 | 4,603 | 4,700 | 273,600 | 4,700 |
| 2025-04-17 | 4,660 | 4,660 | 4,588 | 4,590 | 424,800 | 4,590 |
| 2025-04-16 | 4,543 | 4,647 | 4,520 | 4,641 | 406,700 | 4,641 |
| 2025-04-15 | 4,570 | 4,591 | 4,469 | 4,499 | 500,200 | 4,499 |
| 2025-04-14 | 4,635 | 4,673 | 4,573 | 4,592 | 527,100 | 4,592 |
| 2025-04-11 | 4,463 | 4,561 | 4,389 | 4,524 | 675,700 | 4,524 |
| 2025-04-10 | 4,349 | 4,473 | 4,269 | 4,473 | 708,500 | 4,473 |
| 2025-04-09 | 4,218 | 4,317 | 4,183 | 4,295 | 546,400 | 4,295 |
| 2025-04-08 | 4,090 | 4,247 | 4,049 | 4,247 | 532,700 | 4,247 |
| 2025-04-07 | 4,100 | 4,203 | 4,025 | 4,115 | 645,600 | 4,115 |
| 2025-04-04 | 4,223 | 4,299 | 4,188 | 4,298 | 496,300 | 4,298 |
| 2025-04-03 | 4,150 | 4,220 | 4,129 | 4,220 | 489,400 | 4,220 |
| 2025-04-02 | 4,295 | 4,300 | 4,184 | 4,201 | 266,200 | 4,201 |
| 2025-04-01 | 4,257 | 4,295 | 4,211 | 4,230 | 281,900 | 4,230 |
| 2025-03-31 | 4,243 | 4,255 | 4,197 | 4,209 | 504,200 | 4,209 |
| 2025-03-28 | 4,224 | 4,255 | 4,206 | 4,241 | 405,500 | 4,241 |
| 2025-03-27 | 4,314 | 4,354 | 4,284 | 4,309 | 701,200 | 4,309 |
| 2025-03-26 | 4,311 | 4,332 | 4,280 | 4,300 | 363,600 | 4,300 |
| 2025-03-25 | 4,248 | 4,312 | 4,223 | 4,290 | 406,400 | 4,290 |
| 2025-03-24 | 4,206 | 4,246 | 4,192 | 4,223 | 358,400 | 4,223 |
| 2025-03-21 | 4,201 | 4,241 | 4,198 | 4,203 | 386,800 | 4,203 |
| 2025-03-19 | 4,165 | 4,225 | 4,149 | 4,212 | 406,200 | 4,212 |
| 2025-03-18 | 4,219 | 4,262 | 4,186 | 4,209 | 399,600 | 4,209 |
| 2025-03-17 | 4,165 | 4,207 | 4,147 | 4,171 | 345,800 | 4,171 |
| 2025-03-14 | 4,121 | 4,188 | 4,121 | 4,167 | 329,500 | 4,167 |
| 2025-03-13 | 4,166 | 4,194 | 4,116 | 4,139 | 400,700 | 4,139 |
| 2025-03-12 | 4,013 | 4,189 | 4,011 | 4,166 | 517,100 | 4,166 |
| 2025-03-11 | 4,127 | 4,150 | 4,022 | 4,097 | 464,100 | 4,097 |
| 2025-03-10 | 4,170 | 4,194 | 4,156 | 4,156 | 236,200 | 4,156 |
| 2025-03-07 | 4,204 | 4,225 | 4,145 | 4,160 | 447,800 | 4,160 |
| 2025-03-06 | 4,205 | 4,221 | 4,170 | 4,204 | 380,300 | 4,204 |
| 2025-03-05 | 4,213 | 4,234 | 4,175 | 4,211 | 310,900 | 4,211 |
| 2025-03-04 | 4,163 | 4,215 | 4,114 | 4,171 | 383,400 | 4,171 |
| 2025-03-03 | 4,135 | 4,175 | 4,130 | 4,163 | 268,800 | 4,163 |
| 2025-02-28 | 4,217 | 4,218 | 4,109 | 4,125 | 358,300 | 4,125 |
| 2025-02-27 | 4,211 | 4,255 | 4,186 | 4,237 | 187,200 | 4,237 |
| 2025-02-26 | 4,281 | 4,295 | 4,195 | 4,216 | 449,500 | 4,216 |
| 2025-02-25 | 4,322 | 4,331 | 4,272 | 4,314 | 387,200 | 4,314 |
| 2025-02-21 | 4,294 | 4,338 | 4,276 | 4,295 | 475,800 | 4,295 |
| 2025-02-20 | 4,289 | 4,315 | 4,248 | 4,300 | 408,500 | 4,300 |
| 2025-02-19 | 4,202 | 4,327 | 4,201 | 4,311 | 459,800 | 4,311 |
| 2025-02-18 | 4,236 | 4,243 | 4,166 | 4,197 | 341,400 | 4,197 |
| 2025-02-17 | 4,080 | 4,260 | 4,070 | 4,213 | 401,500 | 4,213 |
| 2025-02-14 | 4,122 | 4,125 | 4,074 | 4,111 | 319,700 | 4,111 |
| 2025-02-13 | 4,085 | 4,111 | 4,052 | 4,104 | 355,100 | 4,104 |
| 2025-02-12 | 4,050 | 4,087 | 4,029 | 4,086 | 240,200 | 4,086 |
| 2025-02-10 | 4,061 | 4,082 | 4,042 | 4,082 | 210,900 | 4,082 |
| 2025-02-07 | 4,087 | 4,128 | 4,054 | 4,061 | 174,000 | 4,061 |
| 2025-02-06 | 4,049 | 4,076 | 4,025 | 4,076 | 308,800 | 4,076 |
| 2025-02-05 | 4,050 | 4,057 | 4,003 | 4,029 | 389,600 | 4,029 |
| 2025-02-04 | 4,110 | 4,124 | 4,036 | 4,061 | 514,200 | 4,061 |
| 2025-02-03 | 4,180 | 4,189 | 4,131 | 4,133 | 355,400 | 4,133 |
| 2025-01-31 | 4,212 | 4,236 | 4,202 | 4,204 | 208,900 | 4,204 |
| 2025-01-30 | 4,200 | 4,231 | 4,189 | 4,225 | 164,200 | 4,225 |
| 2025-01-29 | 4,201 | 4,210 | 4,174 | 4,186 | 173,600 | 4,186 |
| 2025-01-28 | 4,188 | 4,266 | 4,169 | 4,208 | 305,700 | 4,208 |
| 2025-01-27 | 4,161 | 4,190 | 4,117 | 4,190 | 285,700 | 4,190 |
| 2025-01-24 | 4,155 | 4,159 | 4,125 | 4,134 | 196,200 | 4,134 |
| 2025-01-23 | 4,072 | 4,110 | 4,059 | 4,109 | 269,900 | 4,109 |
| 2025-01-22 | 4,150 | 4,153 | 4,078 | 4,092 | 370,700 | 4,092 |
| 2025-01-21 | 4,128 | 4,140 | 4,109 | 4,137 | 179,300 | 4,137 |
| 2025-01-20 | 4,126 | 4,148 | 4,111 | 4,116 | 299,800 | 4,116 |
| 2025-01-17 | 4,108 | 4,118 | 4,073 | 4,101 | 294,200 | 4,101 |
| 2025-01-16 | 4,070 | 4,118 | 4,062 | 4,108 | 295,600 | 4,108 |
| 2025-01-15 | 4,085 | 4,085 | 4,044 | 4,069 | 323,500 | 4,069 |
| 2025-01-14 | 4,098 | 4,106 | 4,023 | 4,052 | 460,800 | 4,052 |
| 2025-01-10 | 4,057 | 4,130 | 4,054 | 4,105 | 337,100 | 4,105 |
| 2025-01-09 | 4,119 | 4,132 | 4,057 | 4,082 | 398,100 | 4,082 |
| 2025-01-08 | 4,128 | 4,196 | 4,107 | 4,119 | 615,500 | 4,119 |
| 2025-01-07 | 4,060 | 4,095 | 4,049 | 4,090 | 533,000 | 4,090 |
| 2025-01-06 | 4,040 | 4,059 | 4,015 | 4,015 | 504,400 | 4,015 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株