1820 西松建設(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 5,863 | 5,880 | 5,714 | 5,751 | 115,300 | 5,751 |
| 2025-12-08 | 5,670 | 5,783 | 5,651 | 5,781 | 145,500 | 5,781 |
| 2025-12-05 | 5,610 | 5,630 | 5,589 | 5,613 | 123,300 | 5,613 |
| 2025-12-04 | 5,580 | 5,644 | 5,571 | 5,603 | 108,500 | 5,603 |
| 2025-12-03 | 5,570 | 5,595 | 5,543 | 5,580 | 71,700 | 5,580 |
| 2025-12-02 | 5,650 | 5,650 | 5,525 | 5,570 | 76,000 | 5,570 |
| 2025-12-01 | 5,675 | 5,681 | 5,572 | 5,613 | 82,200 | 5,613 |
| 2025-11-28 | 5,682 | 5,718 | 5,665 | 5,673 | 57,800 | 5,673 |
| 2025-11-27 | 5,735 | 5,741 | 5,665 | 5,682 | 97,400 | 5,682 |
| 2025-11-26 | 5,668 | 5,743 | 5,628 | 5,735 | 148,400 | 5,735 |
| 2025-11-25 | 5,575 | 5,641 | 5,561 | 5,616 | 105,900 | 5,616 |
| 2025-11-21 | 5,526 | 5,625 | 5,513 | 5,563 | 172,500 | 5,563 |
| 2025-11-20 | 5,480 | 5,565 | 5,453 | 5,540 | 132,400 | 5,540 |
| 2025-11-19 | 5,358 | 5,414 | 5,313 | 5,402 | 121,000 | 5,402 |
| 2025-11-18 | 5,361 | 5,418 | 5,294 | 5,325 | 84,800 | 5,325 |
| 2025-11-17 | 5,429 | 5,448 | 5,350 | 5,376 | 65,200 | 5,376 |
| 2025-11-14 | 5,346 | 5,400 | 5,322 | 5,380 | 93,800 | 5,380 |
| 2025-11-13 | 5,366 | 5,442 | 5,366 | 5,384 | 77,200 | 5,384 |
| 2025-11-12 | 5,366 | 5,427 | 5,320 | 5,348 | 108,400 | 5,348 |
| 2025-11-11 | 5,300 | 5,402 | 5,287 | 5,386 | 125,600 | 5,386 |
| 2025-11-10 | 5,469 | 5,500 | 5,308 | 5,324 | 161,400 | 5,324 |
| 2025-11-07 | 5,537 | 5,743 | 5,380 | 5,400 | 668,300 | 5,400 |
| 2025-11-06 | 5,417 | 5,531 | 5,378 | 5,473 | 253,800 | 5,473 |
| 2025-11-05 | 5,335 | 5,440 | 5,229 | 5,420 | 181,400 | 5,420 |
| 2025-11-04 | 5,286 | 5,355 | 5,257 | 5,342 | 112,000 | 5,342 |
| 2025-10-31 | 5,338 | 5,345 | 5,275 | 5,299 | 80,300 | 5,299 |
| 2025-10-30 | 5,300 | 5,329 | 5,280 | 5,298 | 134,100 | 5,298 |
| 2025-10-29 | 5,333 | 5,346 | 5,255 | 5,275 | 165,700 | 5,275 |
| 2025-10-28 | 5,436 | 5,460 | 5,294 | 5,294 | 202,100 | 5,294 |
| 2025-10-27 | 5,450 | 5,494 | 5,436 | 5,490 | 183,600 | 5,490 |
| 2025-10-24 | 5,417 | 5,430 | 5,371 | 5,430 | 116,600 | 5,430 |
| 2025-10-23 | 5,288 | 5,416 | 5,288 | 5,405 | 155,800 | 5,405 |
| 2025-10-22 | 5,209 | 5,334 | 5,209 | 5,334 | 198,000 | 5,334 |
| 2025-10-21 | 5,218 | 5,254 | 5,199 | 5,209 | 90,900 | 5,209 |
| 2025-10-20 | 5,255 | 5,255 | 5,204 | 5,241 | 74,700 | 5,241 |
| 2025-10-17 | 5,151 | 5,199 | 5,151 | 5,185 | 74,100 | 5,185 |
| 2025-10-16 | 5,222 | 5,298 | 5,183 | 5,190 | 89,500 | 5,190 |
| 2025-10-15 | 5,120 | 5,209 | 5,111 | 5,193 | 113,800 | 5,193 |
| 2025-10-14 | 5,094 | 5,167 | 5,039 | 5,083 | 101,400 | 5,083 |
| 2025-10-10 | 5,201 | 5,211 | 5,128 | 5,153 | 89,700 | 5,153 |
| 2025-10-09 | 5,252 | 5,309 | 5,227 | 5,242 | 116,000 | 5,242 |
| 2025-10-08 | 5,150 | 5,280 | 5,148 | 5,279 | 186,900 | 5,279 |
| 2025-10-07 | 5,175 | 5,178 | 5,130 | 5,131 | 112,300 | 5,131 |
| 2025-10-06 | 5,219 | 5,247 | 5,145 | 5,185 | 205,200 | 5,185 |
| 2025-10-03 | 5,030 | 5,086 | 5,028 | 5,042 | 75,700 | 5,042 |
| 2025-10-02 | 5,140 | 5,140 | 5,021 | 5,070 | 154,300 | 5,070 |
| 2025-10-01 | 5,241 | 5,241 | 5,140 | 5,150 | 223,700 | 5,150 |
| 2025-09-30 | 5,297 | 5,297 | 5,174 | 5,242 | 199,900 | 5,242 |
| 2025-09-29 | 5,220 | 5,226 | 5,160 | 5,183 | 116,000 | 5,183 |
| 2025-09-26 | 5,280 | 5,348 | 5,260 | 5,317 | 205,600 | 5,317 |
| 2025-09-25 | 5,268 | 5,290 | 5,257 | 5,283 | 76,800 | 5,283 |
| 2025-09-24 | 5,302 | 5,318 | 5,267 | 5,270 | 70,400 | 5,270 |
| 2025-09-22 | 5,315 | 5,326 | 5,275 | 5,302 | 79,300 | 5,302 |
| 2025-09-19 | 5,310 | 5,335 | 5,275 | 5,301 | 153,900 | 5,301 |
| 2025-09-18 | 5,294 | 5,307 | 5,249 | 5,307 | 79,300 | 5,307 |
| 2025-09-17 | 5,344 | 5,344 | 5,255 | 5,270 | 95,400 | 5,270 |
| 2025-09-16 | 5,328 | 5,355 | 5,303 | 5,344 | 89,200 | 5,344 |
| 2025-09-12 | 5,369 | 5,388 | 5,317 | 5,343 | 114,800 | 5,343 |
| 2025-09-11 | 5,339 | 5,351 | 5,298 | 5,328 | 109,900 | 5,328 |
| 2025-09-10 | 5,315 | 5,340 | 5,299 | 5,339 | 70,800 | 5,339 |
| 2025-09-09 | 5,332 | 5,390 | 5,296 | 5,313 | 107,000 | 5,313 |
| 2025-09-08 | 5,288 | 5,335 | 5,260 | 5,316 | 95,400 | 5,316 |
| 2025-09-05 | 5,243 | 5,280 | 5,200 | 5,280 | 135,700 | 5,280 |
| 2025-09-04 | 5,188 | 5,259 | 5,170 | 5,243 | 98,100 | 5,243 |
| 2025-09-03 | 5,178 | 5,240 | 5,151 | 5,188 | 177,400 | 5,188 |
| 2025-09-02 | 5,171 | 5,179 | 5,130 | 5,154 | 103,700 | 5,154 |
| 2025-09-01 | 5,105 | 5,148 | 5,085 | 5,148 | 104,900 | 5,148 |
| 2025-08-29 | 5,094 | 5,126 | 5,073 | 5,118 | 59,000 | 5,118 |
| 2025-08-28 | 5,081 | 5,112 | 5,052 | 5,112 | 91,700 | 5,112 |
| 2025-08-27 | 5,108 | 5,146 | 5,090 | 5,090 | 106,000 | 5,090 |
| 2025-08-26 | 5,200 | 5,200 | 5,110 | 5,133 | 164,900 | 5,133 |
| 2025-08-25 | 5,292 | 5,328 | 5,200 | 5,200 | 129,000 | 5,200 |
| 2025-08-22 | 5,279 | 5,292 | 5,241 | 5,292 | 63,600 | 5,292 |
| 2025-08-21 | 5,267 | 5,290 | 5,209 | 5,240 | 127,800 | 5,240 |
| 2025-08-20 | 5,260 | 5,310 | 5,245 | 5,296 | 113,500 | 5,296 |
| 2025-08-19 | 5,210 | 5,260 | 5,182 | 5,252 | 112,900 | 5,252 |
| 2025-08-18 | 5,151 | 5,236 | 5,145 | 5,200 | 149,900 | 5,200 |
| 2025-08-15 | 5,100 | 5,153 | 5,080 | 5,153 | 107,000 | 5,153 |
| 2025-08-14 | 5,100 | 5,139 | 5,051 | 5,100 | 125,600 | 5,100 |
| 2025-08-13 | 5,100 | 5,167 | 5,072 | 5,140 | 207,100 | 5,140 |
| 2025-08-12 | 5,148 | 5,170 | 5,092 | 5,106 | 189,000 | 5,106 |
| 2025-08-08 | 5,330 | 5,330 | 5,084 | 5,092 | 481,700 | 5,092 |
| 2025-08-07 | 5,300 | 5,384 | 5,247 | 5,279 | 230,200 | 5,279 |
| 2025-08-06 | 5,154 | 5,267 | 5,154 | 5,267 | 171,600 | 5,267 |
| 2025-08-05 | 5,124 | 5,180 | 5,095 | 5,154 | 125,800 | 5,154 |
| 2025-08-04 | 5,076 | 5,114 | 5,042 | 5,108 | 166,700 | 5,108 |
| 2025-08-01 | 5,030 | 5,131 | 5,030 | 5,121 | 189,800 | 5,121 |
| 2025-07-31 | 4,990 | 5,029 | 4,986 | 5,029 | 184,600 | 5,029 |
| 2025-07-30 | 4,922 | 4,995 | 4,918 | 4,985 | 107,000 | 4,985 |
| 2025-07-29 | 4,901 | 4,954 | 4,875 | 4,933 | 130,600 | 4,933 |
| 2025-07-28 | 4,938 | 4,988 | 4,936 | 4,942 | 149,600 | 4,942 |
| 2025-07-25 | 4,955 | 4,973 | 4,920 | 4,957 | 99,200 | 4,957 |
| 2025-07-24 | 4,913 | 4,959 | 4,906 | 4,955 | 113,100 | 4,955 |
| 2025-07-23 | 4,949 | 4,958 | 4,907 | 4,923 | 195,700 | 4,923 |
| 2025-07-22 | 4,900 | 4,954 | 4,900 | 4,933 | 82,400 | 4,933 |
| 2025-07-18 | 4,984 | 4,984 | 4,908 | 4,908 | 99,400 | 4,908 |
| 2025-07-17 | 4,910 | 4,974 | 4,885 | 4,974 | 136,300 | 4,974 |
| 2025-07-16 | 4,905 | 4,905 | 4,867 | 4,885 | 71,900 | 4,885 |
| 2025-07-15 | 4,929 | 4,941 | 4,881 | 4,902 | 95,100 | 4,902 |
| 2025-07-14 | 4,889 | 4,929 | 4,862 | 4,929 | 115,800 | 4,929 |
| 2025-07-11 | 4,872 | 4,915 | 4,834 | 4,888 | 130,800 | 4,888 |
| 2025-07-10 | 4,855 | 4,865 | 4,811 | 4,854 | 125,800 | 4,854 |
| 2025-07-09 | 4,805 | 4,877 | 4,805 | 4,855 | 125,200 | 4,855 |
| 2025-07-08 | 4,810 | 4,813 | 4,772 | 4,805 | 97,900 | 4,805 |
| 2025-07-07 | 4,819 | 4,825 | 4,785 | 4,810 | 118,400 | 4,810 |
| 2025-07-04 | 4,783 | 4,812 | 4,783 | 4,803 | 69,100 | 4,803 |
| 2025-07-03 | 4,806 | 4,808 | 4,769 | 4,806 | 161,600 | 4,806 |
| 2025-07-02 | 4,780 | 4,839 | 4,777 | 4,821 | 89,000 | 4,821 |
| 2025-07-01 | 4,807 | 4,818 | 4,777 | 4,777 | 84,900 | 4,777 |
| 2025-06-30 | 4,817 | 4,832 | 4,800 | 4,800 | 120,500 | 4,800 |
| 2025-06-27 | 4,825 | 4,825 | 4,777 | 4,805 | 131,400 | 4,805 |
| 2025-06-26 | 4,792 | 4,817 | 4,779 | 4,805 | 94,000 | 4,805 |
| 2025-06-25 | 4,836 | 4,836 | 4,782 | 4,800 | 114,900 | 4,800 |
| 2025-06-24 | 4,899 | 4,899 | 4,820 | 4,836 | 100,400 | 4,836 |
| 2025-06-23 | 4,860 | 4,894 | 4,845 | 4,849 | 88,900 | 4,849 |
| 2025-06-20 | 4,910 | 4,921 | 4,862 | 4,862 | 193,900 | 4,862 |
| 2025-06-19 | 4,929 | 4,950 | 4,888 | 4,950 | 90,300 | 4,950 |
| 2025-06-18 | 4,882 | 4,940 | 4,882 | 4,928 | 79,300 | 4,928 |
| 2025-06-17 | 4,871 | 4,906 | 4,856 | 4,891 | 81,700 | 4,891 |
| 2025-06-16 | 4,907 | 4,930 | 4,886 | 4,897 | 80,800 | 4,897 |
| 2025-06-13 | 4,860 | 4,904 | 4,850 | 4,879 | 103,900 | 4,879 |
| 2025-06-12 | 4,890 | 4,914 | 4,848 | 4,869 | 104,600 | 4,869 |
| 2025-06-11 | 4,870 | 4,891 | 4,839 | 4,876 | 117,700 | 4,876 |
| 2025-06-10 | 4,830 | 4,932 | 4,817 | 4,891 | 235,400 | 4,891 |
| 2025-06-09 | 4,808 | 4,819 | 4,759 | 4,771 | 104,400 | 4,771 |
| 2025-06-06 | 4,785 | 4,824 | 4,769 | 4,807 | 112,600 | 4,807 |
| 2025-06-05 | 4,779 | 4,779 | 4,737 | 4,757 | 104,300 | 4,757 |
| 2025-06-04 | 4,780 | 4,806 | 4,759 | 4,785 | 147,300 | 4,785 |
| 2025-06-03 | 4,841 | 4,844 | 4,784 | 4,797 | 144,600 | 4,797 |
| 2025-06-02 | 4,868 | 4,906 | 4,846 | 4,864 | 119,100 | 4,864 |
| 2025-05-30 | 4,860 | 4,865 | 4,812 | 4,840 | 182,200 | 4,840 |
| 2025-05-29 | 4,890 | 4,903 | 4,856 | 4,872 | 118,600 | 4,872 |
| 2025-05-28 | 4,942 | 4,950 | 4,878 | 4,880 | 104,700 | 4,880 |
| 2025-05-27 | 4,925 | 4,925 | 4,879 | 4,900 | 70,500 | 4,900 |
| 2025-05-26 | 4,896 | 4,946 | 4,875 | 4,928 | 103,500 | 4,928 |
| 2025-05-23 | 4,908 | 4,917 | 4,887 | 4,887 | 48,200 | 4,887 |
| 2025-05-22 | 4,919 | 4,938 | 4,881 | 4,908 | 96,500 | 4,908 |
| 2025-05-21 | 5,000 | 5,010 | 4,930 | 4,930 | 102,700 | 4,930 |
| 2025-05-20 | 4,975 | 4,987 | 4,950 | 4,956 | 125,400 | 4,956 |
| 2025-05-19 | 4,940 | 4,968 | 4,915 | 4,961 | 110,300 | 4,961 |
| 2025-05-16 | 4,966 | 4,974 | 4,901 | 4,930 | 103,800 | 4,930 |
| 2025-05-15 | 4,972 | 5,004 | 4,922 | 4,955 | 145,700 | 4,955 |
| 2025-05-14 | 5,096 | 5,122 | 4,950 | 4,972 | 208,200 | 4,972 |
| 2025-05-13 | 5,364 | 5,384 | 5,066 | 5,096 | 280,500 | 5,096 |
| 2025-05-12 | 5,356 | 5,500 | 5,245 | 5,328 | 374,400 | 5,328 |
| 2025-05-09 | 5,288 | 5,373 | 5,277 | 5,355 | 154,300 | 5,355 |
| 2025-05-08 | 5,212 | 5,280 | 5,190 | 5,270 | 230,300 | 5,270 |
| 2025-05-07 | 5,212 | 5,268 | 5,198 | 5,255 | 255,600 | 5,255 |
| 2025-05-02 | 5,150 | 5,228 | 5,118 | 5,200 | 288,800 | 5,200 |
| 2025-05-01 | 5,300 | 5,300 | 5,223 | 5,242 | 115,000 | 5,242 |
| 2025-04-30 | 5,300 | 5,330 | 5,270 | 5,305 | 105,000 | 5,305 |
| 2025-04-28 | 5,178 | 5,345 | 5,160 | 5,300 | 247,500 | 5,300 |
| 2025-04-25 | 5,068 | 5,211 | 5,056 | 5,151 | 232,300 | 5,151 |
| 2025-04-24 | 5,110 | 5,110 | 5,051 | 5,069 | 121,800 | 5,069 |
| 2025-04-23 | 5,140 | 5,153 | 5,079 | 5,104 | 147,700 | 5,104 |
| 2025-04-22 | 5,063 | 5,098 | 5,053 | 5,080 | 117,400 | 5,080 |
| 2025-04-21 | 5,140 | 5,158 | 5,080 | 5,098 | 108,800 | 5,098 |
| 2025-04-18 | 5,030 | 5,120 | 5,019 | 5,120 | 112,900 | 5,120 |
| 2025-04-17 | 5,020 | 5,052 | 4,981 | 4,992 | 79,700 | 4,992 |
| 2025-04-16 | 5,000 | 5,050 | 4,958 | 5,024 | 159,700 | 5,024 |
| 2025-04-15 | 5,000 | 5,027 | 4,959 | 4,970 | 98,600 | 4,970 |
| 2025-04-14 | 4,926 | 4,980 | 4,898 | 4,958 | 118,900 | 4,958 |
| 2025-04-11 | 4,815 | 4,886 | 4,800 | 4,856 | 188,700 | 4,856 |
| 2025-04-10 | 4,950 | 4,950 | 4,799 | 4,885 | 138,000 | 4,885 |
| 2025-04-09 | 4,640 | 4,815 | 4,600 | 4,784 | 354,800 | 4,784 |
| 2025-04-08 | 4,519 | 4,676 | 4,504 | 4,650 | 191,100 | 4,650 |
| 2025-04-07 | 4,249 | 4,470 | 4,180 | 4,361 | 222,800 | 4,361 |
| 2025-04-04 | 4,521 | 4,562 | 4,456 | 4,529 | 124,300 | 4,529 |
| 2025-04-03 | 4,545 | 4,630 | 4,533 | 4,630 | 102,300 | 4,630 |
| 2025-04-02 | 4,770 | 4,770 | 4,678 | 4,685 | 115,200 | 4,685 |
| 2025-04-01 | 4,849 | 4,859 | 4,772 | 4,774 | 105,700 | 4,774 |
| 2025-03-31 | 4,853 | 4,858 | 4,796 | 4,800 | 131,000 | 4,800 |
| 2025-03-28 | 4,900 | 4,953 | 4,879 | 4,940 | 104,700 | 4,940 |
| 2025-03-27 | 5,017 | 5,056 | 5,015 | 5,047 | 91,700 | 5,047 |
| 2025-03-26 | 5,040 | 5,060 | 5,005 | 5,045 | 106,300 | 5,045 |
| 2025-03-25 | 5,040 | 5,041 | 4,994 | 5,032 | 57,500 | 5,032 |
| 2025-03-24 | 5,038 | 5,051 | 4,988 | 5,017 | 61,900 | 5,017 |
| 2025-03-21 | 5,040 | 5,084 | 5,033 | 5,033 | 86,900 | 5,033 |
| 2025-03-19 | 4,998 | 5,050 | 4,998 | 5,026 | 55,500 | 5,026 |
| 2025-03-18 | 4,964 | 5,000 | 4,964 | 4,982 | 74,800 | 4,982 |
| 2025-03-17 | 4,939 | 4,953 | 4,921 | 4,941 | 67,000 | 4,941 |
| 2025-03-14 | 4,939 | 4,943 | 4,911 | 4,911 | 80,800 | 4,911 |
| 2025-03-13 | 4,901 | 4,958 | 4,884 | 4,930 | 66,000 | 4,930 |
| 2025-03-12 | 4,844 | 4,906 | 4,840 | 4,889 | 132,900 | 4,889 |
| 2025-03-11 | 4,940 | 4,940 | 4,816 | 4,878 | 190,900 | 4,878 |
| 2025-03-10 | 4,986 | 5,026 | 4,965 | 4,978 | 99,500 | 4,978 |
| 2025-03-07 | 4,980 | 5,029 | 4,958 | 5,004 | 118,800 | 5,004 |
| 2025-03-06 | 5,020 | 5,045 | 5,013 | 5,026 | 102,800 | 5,026 |
| 2025-03-05 | 4,961 | 5,049 | 4,961 | 4,997 | 186,200 | 4,997 |
| 2025-03-04 | 4,999 | 5,010 | 4,950 | 4,958 | 111,000 | 4,958 |
| 2025-03-03 | 4,916 | 4,995 | 4,913 | 4,981 | 115,900 | 4,981 |
| 2025-02-28 | 4,927 | 4,952 | 4,896 | 4,896 | 164,000 | 4,896 |
| 2025-02-27 | 4,890 | 4,932 | 4,863 | 4,908 | 94,000 | 4,908 |
| 2025-02-26 | 4,852 | 4,864 | 4,815 | 4,864 | 74,800 | 4,864 |
| 2025-02-25 | 4,820 | 4,899 | 4,820 | 4,855 | 108,700 | 4,855 |
| 2025-02-21 | 4,880 | 4,880 | 4,820 | 4,840 | 184,200 | 4,840 |
| 2025-02-20 | 4,974 | 4,975 | 4,903 | 4,924 | 115,500 | 4,924 |
| 2025-02-19 | 4,958 | 5,005 | 4,954 | 4,957 | 113,700 | 4,957 |
| 2025-02-18 | 4,913 | 4,997 | 4,897 | 4,957 | 140,600 | 4,957 |
| 2025-02-17 | 5,000 | 5,003 | 4,892 | 4,906 | 150,900 | 4,906 |
| 2025-02-14 | 5,022 | 5,045 | 4,996 | 5,000 | 102,400 | 5,000 |
| 2025-02-13 | 5,045 | 5,056 | 4,915 | 5,049 | 170,100 | 5,049 |
| 2025-02-12 | 5,100 | 5,120 | 4,990 | 5,035 | 209,300 | 5,035 |
| 2025-02-10 | 5,010 | 5,060 | 5,010 | 5,038 | 95,800 | 5,038 |
| 2025-02-07 | 5,025 | 5,054 | 5,000 | 5,050 | 102,600 | 5,050 |
| 2025-02-06 | 5,031 | 5,070 | 5,008 | 5,025 | 84,000 | 5,025 |
| 2025-02-05 | 5,000 | 5,020 | 4,982 | 5,020 | 116,600 | 5,020 |
| 2025-02-04 | 5,027 | 5,055 | 5,000 | 5,000 | 112,700 | 5,000 |
| 2025-02-03 | 5,015 | 5,017 | 4,975 | 4,997 | 151,400 | 4,997 |
| 2025-01-31 | 5,050 | 5,075 | 5,024 | 5,050 | 120,600 | 5,050 |
| 2025-01-30 | 5,029 | 5,073 | 4,994 | 5,073 | 127,600 | 5,073 |
| 2025-01-29 | 5,040 | 5,073 | 5,027 | 5,045 | 107,100 | 5,045 |
| 2025-01-28 | 5,050 | 5,076 | 5,026 | 5,044 | 100,700 | 5,044 |
| 2025-01-27 | 5,086 | 5,091 | 5,042 | 5,088 | 92,100 | 5,088 |
| 2025-01-24 | 5,055 | 5,086 | 5,028 | 5,037 | 52,100 | 5,037 |
| 2025-01-23 | 5,034 | 5,037 | 5,009 | 5,033 | 81,500 | 5,033 |
| 2025-01-22 | 5,070 | 5,070 | 5,020 | 5,041 | 68,400 | 5,041 |
| 2025-01-21 | 5,057 | 5,068 | 5,020 | 5,045 | 66,100 | 5,045 |
| 2025-01-20 | 5,002 | 5,035 | 4,997 | 5,030 | 82,300 | 5,030 |
| 2025-01-17 | 4,991 | 5,030 | 4,958 | 5,008 | 80,500 | 5,008 |
| 2025-01-16 | 5,064 | 5,095 | 5,005 | 5,013 | 106,500 | 5,013 |
| 2025-01-15 | 5,020 | 5,060 | 4,990 | 5,050 | 71,800 | 5,050 |
| 2025-01-14 | 5,028 | 5,051 | 4,982 | 5,020 | 146,200 | 5,020 |
| 2025-01-10 | 5,080 | 5,092 | 5,041 | 5,059 | 69,500 | 5,059 |
| 2025-01-09 | 5,117 | 5,147 | 5,081 | 5,103 | 75,900 | 5,103 |
| 2025-01-08 | 5,191 | 5,215 | 5,114 | 5,117 | 111,800 | 5,117 |
| 2025-01-07 | 5,208 | 5,264 | 5,165 | 5,228 | 85,400 | 5,228 |
| 2025-01-06 | 5,280 | 5,290 | 5,212 | 5,231 | 130,900 | 5,231 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株