1833 (株)奥村組 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 | 6,150 | 6,150 | 6,030 | 6,040 | 118,300 | 6,040 |
| 2025-12-09 | 6,060 | 6,120 | 5,990 | 6,110 | 153,800 | 6,110 |
| 2025-12-08 | 5,950 | 6,060 | 5,920 | 6,060 | 148,600 | 6,060 |
| 2025-12-05 | 5,930 | 6,000 | 5,900 | 5,900 | 87,300 | 5,900 |
| 2025-12-04 | 5,880 | 5,980 | 5,860 | 5,980 | 157,900 | 5,980 |
| 2025-12-03 | 5,940 | 5,970 | 5,890 | 5,930 | 158,800 | 5,930 |
| 2025-12-02 | 6,000 | 6,010 | 5,850 | 5,950 | 238,600 | 5,950 |
| 2025-12-01 | 6,210 | 6,220 | 6,000 | 6,030 | 195,900 | 6,030 |
| 2025-11-28 | 6,080 | 6,230 | 6,040 | 6,180 | 292,700 | 6,180 |
| 2025-11-27 | 6,160 | 6,180 | 6,010 | 6,050 | 229,300 | 6,050 |
| 2025-11-26 | 6,040 | 6,150 | 6,000 | 6,140 | 251,300 | 6,140 |
| 2025-11-25 | 5,960 | 6,020 | 5,880 | 6,000 | 331,300 | 6,000 |
| 2025-11-21 | 5,630 | 5,880 | 5,620 | 5,860 | 524,600 | 5,860 |
| 2025-11-20 | 5,640 | 5,680 | 5,600 | 5,650 | 331,600 | 5,650 |
| 2025-11-19 | 5,630 | 5,690 | 5,430 | 5,610 | 355,800 | 5,610 |
| 2025-11-18 | 5,450 | 5,650 | 5,440 | 5,590 | 381,300 | 5,590 |
| 2025-11-17 | 5,320 | 5,510 | 5,300 | 5,500 | 317,300 | 5,500 |
| 2025-11-14 | 5,240 | 5,410 | 5,150 | 5,360 | 654,600 | 5,360 |
| 2025-11-13 | 5,090 | 5,230 | 5,090 | 5,190 | 391,600 | 5,190 |
| 2025-11-12 | 5,020 | 5,080 | 5,020 | 5,040 | 170,100 | 5,040 |
| 2025-11-11 | 5,000 | 5,040 | 4,965 | 5,020 | 109,600 | 5,020 |
| 2025-11-10 | 5,010 | 5,080 | 4,995 | 5,030 | 112,800 | 5,030 |
| 2025-11-07 | 4,985 | 5,010 | 4,945 | 4,985 | 78,800 | 4,985 |
| 2025-11-06 | 4,965 | 5,030 | 4,950 | 4,990 | 126,000 | 4,990 |
| 2025-11-05 | 4,925 | 4,965 | 4,795 | 4,955 | 139,900 | 4,955 |
| 2025-11-04 | 4,885 | 4,950 | 4,855 | 4,950 | 127,700 | 4,950 |
| 2025-10-31 | 4,930 | 4,935 | 4,860 | 4,890 | 86,200 | 4,890 |
| 2025-10-30 | 4,880 | 4,910 | 4,855 | 4,910 | 258,900 | 4,910 |
| 2025-10-29 | 4,910 | 4,915 | 4,855 | 4,875 | 103,500 | 4,875 |
| 2025-10-28 | 4,990 | 5,000 | 4,870 | 4,895 | 142,000 | 4,895 |
| 2025-10-27 | 5,000 | 5,120 | 5,000 | 5,010 | 202,700 | 5,010 |
| 2025-10-24 | 5,000 | 5,000 | 4,955 | 4,970 | 84,000 | 4,970 |
| 2025-10-23 | 4,925 | 5,000 | 4,915 | 4,985 | 166,800 | 4,985 |
| 2025-10-22 | 4,845 | 4,985 | 4,845 | 4,970 | 213,900 | 4,970 |
| 2025-10-21 | 4,875 | 4,930 | 4,835 | 4,835 | 154,100 | 4,835 |
| 2025-10-20 | 4,965 | 4,975 | 4,865 | 4,880 | 177,300 | 4,880 |
| 2025-10-17 | 4,840 | 4,885 | 4,835 | 4,855 | 94,100 | 4,855 |
| 2025-10-16 | 4,780 | 4,895 | 4,770 | 4,855 | 209,700 | 4,855 |
| 2025-10-15 | 4,640 | 4,705 | 4,620 | 4,705 | 68,600 | 4,705 |
| 2025-10-14 | 4,550 | 4,625 | 4,550 | 4,600 | 97,400 | 4,600 |
| 2025-10-10 | 4,650 | 4,660 | 4,610 | 4,620 | 85,200 | 4,620 |
| 2025-10-09 | 4,725 | 4,745 | 4,685 | 4,700 | 75,800 | 4,700 |
| 2025-10-08 | 4,750 | 4,795 | 4,725 | 4,735 | 66,100 | 4,735 |
| 2025-10-07 | 4,695 | 4,750 | 4,680 | 4,735 | 94,700 | 4,735 |
| 2025-10-06 | 4,710 | 4,740 | 4,675 | 4,715 | 99,500 | 4,715 |
| 2025-10-03 | 4,605 | 4,660 | 4,605 | 4,625 | 68,800 | 4,625 |
| 2025-10-02 | 4,665 | 4,675 | 4,600 | 4,620 | 120,800 | 4,620 |
| 2025-10-01 | 4,725 | 4,735 | 4,660 | 4,680 | 150,800 | 4,680 |
| 2025-09-30 | 4,790 | 4,795 | 4,725 | 4,730 | 83,500 | 4,730 |
| 2025-09-29 | 4,800 | 4,835 | 4,770 | 4,790 | 109,200 | 4,790 |
| 2025-09-26 | 4,850 | 4,945 | 4,850 | 4,920 | 204,200 | 4,920 |
| 2025-09-25 | 4,840 | 4,855 | 4,825 | 4,845 | 90,600 | 4,845 |
| 2025-09-24 | 4,795 | 4,825 | 4,780 | 4,810 | 68,000 | 4,810 |
| 2025-09-22 | 4,825 | 4,845 | 4,795 | 4,795 | 77,800 | 4,795 |
| 2025-09-19 | 4,795 | 4,835 | 4,780 | 4,810 | 133,700 | 4,810 |
| 2025-09-18 | 4,805 | 4,810 | 4,770 | 4,795 | 111,700 | 4,795 |
| 2025-09-17 | 4,855 | 4,855 | 4,795 | 4,805 | 112,600 | 4,805 |
| 2025-09-16 | 4,880 | 4,890 | 4,850 | 4,855 | 76,800 | 4,855 |
| 2025-09-12 | 4,925 | 4,930 | 4,870 | 4,870 | 108,800 | 4,870 |
| 2025-09-11 | 4,905 | 4,930 | 4,875 | 4,890 | 70,500 | 4,890 |
| 2025-09-10 | 4,905 | 4,930 | 4,890 | 4,905 | 58,600 | 4,905 |
| 2025-09-09 | 4,950 | 4,960 | 4,880 | 4,890 | 97,100 | 4,890 |
| 2025-09-08 | 4,925 | 4,930 | 4,900 | 4,910 | 71,800 | 4,910 |
| 2025-09-05 | 4,885 | 4,900 | 4,830 | 4,900 | 87,300 | 4,900 |
| 2025-09-04 | 4,840 | 4,880 | 4,840 | 4,880 | 104,500 | 4,880 |
| 2025-09-03 | 4,850 | 4,865 | 4,810 | 4,840 | 103,000 | 4,840 |
| 2025-09-02 | 4,875 | 4,880 | 4,835 | 4,850 | 64,700 | 4,850 |
| 2025-09-01 | 4,835 | 4,880 | 4,830 | 4,850 | 84,300 | 4,850 |
| 2025-08-29 | 4,830 | 4,850 | 4,825 | 4,840 | 72,900 | 4,840 |
| 2025-08-28 | 4,800 | 4,865 | 4,800 | 4,850 | 58,300 | 4,850 |
| 2025-08-27 | 4,795 | 4,830 | 4,790 | 4,830 | 54,800 | 4,830 |
| 2025-08-26 | 4,825 | 4,835 | 4,800 | 4,815 | 55,100 | 4,815 |
| 2025-08-25 | 4,890 | 4,900 | 4,820 | 4,820 | 92,300 | 4,820 |
| 2025-08-22 | 4,845 | 4,890 | 4,840 | 4,890 | 62,900 | 4,890 |
| 2025-08-21 | 4,870 | 4,870 | 4,830 | 4,845 | 46,400 | 4,845 |
| 2025-08-20 | 4,850 | 4,890 | 4,840 | 4,870 | 114,900 | 4,870 |
| 2025-08-19 | 4,815 | 4,835 | 4,805 | 4,835 | 48,800 | 4,835 |
| 2025-08-18 | 4,805 | 4,845 | 4,800 | 4,815 | 74,500 | 4,815 |
| 2025-08-15 | 4,775 | 4,825 | 4,775 | 4,815 | 66,400 | 4,815 |
| 2025-08-14 | 4,780 | 4,805 | 4,755 | 4,800 | 85,700 | 4,800 |
| 2025-08-13 | 4,800 | 4,840 | 4,780 | 4,815 | 89,500 | 4,815 |
| 2025-08-12 | 4,835 | 4,860 | 4,800 | 4,800 | 122,400 | 4,800 |
| 2025-08-08 | 4,810 | 4,830 | 4,760 | 4,800 | 144,300 | 4,800 |
| 2025-08-07 | 5,000 | 5,010 | 4,795 | 4,830 | 433,200 | 4,830 |
| 2025-08-06 | 4,595 | 4,695 | 4,590 | 4,690 | 145,100 | 4,690 |
| 2025-08-05 | 4,560 | 4,590 | 4,545 | 4,570 | 63,600 | 4,570 |
| 2025-08-04 | 4,540 | 4,560 | 4,525 | 4,540 | 46,300 | 4,540 |
| 2025-08-01 | 4,460 | 4,580 | 4,455 | 4,580 | 165,000 | 4,580 |
| 2025-07-31 | 4,450 | 4,480 | 4,445 | 4,465 | 52,200 | 4,465 |
| 2025-07-30 | 4,435 | 4,455 | 4,415 | 4,450 | 45,900 | 4,450 |
| 2025-07-29 | 4,420 | 4,460 | 4,390 | 4,425 | 57,800 | 4,425 |
| 2025-07-28 | 4,450 | 4,495 | 4,445 | 4,445 | 59,400 | 4,445 |
| 2025-07-25 | 4,430 | 4,495 | 4,420 | 4,465 | 125,800 | 4,465 |
| 2025-07-24 | 4,400 | 4,440 | 4,390 | 4,430 | 67,200 | 4,430 |
| 2025-07-23 | 4,405 | 4,420 | 4,370 | 4,400 | 92,100 | 4,400 |
| 2025-07-22 | 4,360 | 4,410 | 4,360 | 4,395 | 38,000 | 4,395 |
| 2025-07-18 | 4,395 | 4,395 | 4,350 | 4,380 | 60,400 | 4,380 |
| 2025-07-17 | 4,350 | 4,380 | 4,350 | 4,375 | 42,200 | 4,375 |
| 2025-07-16 | 4,390 | 4,395 | 4,365 | 4,365 | 31,800 | 4,365 |
| 2025-07-15 | 4,430 | 4,445 | 4,390 | 4,390 | 35,300 | 4,390 |
| 2025-07-14 | 4,400 | 4,440 | 4,390 | 4,430 | 54,000 | 4,430 |
| 2025-07-11 | 4,390 | 4,435 | 4,385 | 4,400 | 58,000 | 4,400 |
| 2025-07-10 | 4,385 | 4,390 | 4,340 | 4,380 | 85,300 | 4,380 |
| 2025-07-09 | 4,370 | 4,395 | 4,355 | 4,385 | 62,100 | 4,385 |
| 2025-07-08 | 4,350 | 4,375 | 4,330 | 4,350 | 73,300 | 4,350 |
| 2025-07-07 | 4,350 | 4,370 | 4,330 | 4,350 | 37,400 | 4,350 |
| 2025-07-04 | 4,325 | 4,350 | 4,320 | 4,340 | 55,700 | 4,340 |
| 2025-07-03 | 4,285 | 4,320 | 4,275 | 4,310 | 59,100 | 4,310 |
| 2025-07-02 | 4,280 | 4,305 | 4,260 | 4,295 | 59,100 | 4,295 |
| 2025-07-01 | 4,280 | 4,315 | 4,275 | 4,290 | 55,200 | 4,290 |
| 2025-06-30 | 4,305 | 4,325 | 4,295 | 4,305 | 103,400 | 4,305 |
| 2025-06-27 | 4,270 | 4,295 | 4,250 | 4,270 | 85,800 | 4,270 |
| 2025-06-26 | 4,210 | 4,250 | 4,205 | 4,250 | 67,300 | 4,250 |
| 2025-06-25 | 4,240 | 4,240 | 4,205 | 4,210 | 86,000 | 4,210 |
| 2025-06-24 | 4,285 | 4,285 | 4,235 | 4,240 | 42,800 | 4,240 |
| 2025-06-23 | 4,225 | 4,270 | 4,210 | 4,250 | 42,600 | 4,250 |
| 2025-06-20 | 4,225 | 4,250 | 4,220 | 4,235 | 153,200 | 4,235 |
| 2025-06-19 | 4,250 | 4,260 | 4,220 | 4,230 | 72,500 | 4,230 |
| 2025-06-18 | 4,245 | 4,280 | 4,240 | 4,265 | 58,000 | 4,265 |
| 2025-06-17 | 4,250 | 4,275 | 4,235 | 4,255 | 74,700 | 4,255 |
| 2025-06-16 | 4,265 | 4,285 | 4,230 | 4,275 | 84,900 | 4,275 |
| 2025-06-13 | 4,200 | 4,245 | 4,200 | 4,225 | 85,100 | 4,225 |
| 2025-06-12 | 4,235 | 4,240 | 4,195 | 4,210 | 99,800 | 4,210 |
| 2025-06-11 | 4,205 | 4,230 | 4,205 | 4,230 | 66,000 | 4,230 |
| 2025-06-10 | 4,220 | 4,240 | 4,205 | 4,205 | 81,600 | 4,205 |
| 2025-06-09 | 4,250 | 4,250 | 4,215 | 4,215 | 60,600 | 4,215 |
| 2025-06-06 | 4,220 | 4,250 | 4,220 | 4,235 | 50,700 | 4,235 |
| 2025-06-05 | 4,235 | 4,245 | 4,220 | 4,225 | 63,700 | 4,225 |
| 2025-06-04 | 4,270 | 4,305 | 4,265 | 4,280 | 56,400 | 4,280 |
| 2025-06-03 | 4,290 | 4,295 | 4,260 | 4,280 | 85,900 | 4,280 |
| 2025-06-02 | 4,245 | 4,295 | 4,225 | 4,290 | 103,100 | 4,290 |
| 2025-05-30 | 4,300 | 4,325 | 4,270 | 4,270 | 183,100 | 4,270 |
| 2025-05-29 | 4,300 | 4,335 | 4,285 | 4,330 | 126,500 | 4,330 |
| 2025-05-28 | 4,335 | 4,350 | 4,305 | 4,305 | 86,100 | 4,305 |
| 2025-05-27 | 4,350 | 4,365 | 4,325 | 4,335 | 64,700 | 4,335 |
| 2025-05-26 | 4,355 | 4,360 | 4,335 | 4,350 | 51,800 | 4,350 |
| 2025-05-23 | 4,315 | 4,350 | 4,305 | 4,340 | 69,300 | 4,340 |
| 2025-05-22 | 4,275 | 4,330 | 4,255 | 4,315 | 64,000 | 4,315 |
| 2025-05-21 | 4,290 | 4,310 | 4,280 | 4,305 | 79,700 | 4,305 |
| 2025-05-20 | 4,340 | 4,355 | 4,260 | 4,265 | 81,200 | 4,265 |
| 2025-05-19 | 4,295 | 4,330 | 4,270 | 4,315 | 93,900 | 4,315 |
| 2025-05-16 | 4,340 | 4,340 | 4,290 | 4,310 | 99,900 | 4,310 |
| 2025-05-15 | 4,355 | 4,360 | 4,275 | 4,310 | 120,900 | 4,310 |
| 2025-05-14 | 4,400 | 4,405 | 4,335 | 4,370 | 88,600 | 4,370 |
| 2025-05-13 | 4,490 | 4,505 | 4,395 | 4,425 | 76,200 | 4,425 |
| 2025-05-12 | 4,440 | 4,510 | 4,435 | 4,475 | 84,600 | 4,475 |
| 2025-05-09 | 4,430 | 4,465 | 4,415 | 4,440 | 70,400 | 4,440 |
| 2025-05-08 | 4,405 | 4,430 | 4,390 | 4,430 | 42,200 | 4,430 |
| 2025-05-07 | 4,410 | 4,435 | 4,385 | 4,435 | 49,400 | 4,435 |
| 2025-05-02 | 4,390 | 4,390 | 4,350 | 4,385 | 78,700 | 4,385 |
| 2025-05-01 | 4,410 | 4,430 | 4,370 | 4,400 | 70,900 | 4,400 |
| 2025-04-30 | 4,410 | 4,425 | 4,375 | 4,420 | 66,400 | 4,420 |
| 2025-04-28 | 4,375 | 4,425 | 4,375 | 4,410 | 56,200 | 4,410 |
| 2025-04-25 | 4,370 | 4,395 | 4,360 | 4,375 | 71,000 | 4,375 |
| 2025-04-24 | 4,450 | 4,450 | 4,360 | 4,370 | 127,000 | 4,370 |
| 2025-04-23 | 4,440 | 4,460 | 4,425 | 4,440 | 105,600 | 4,440 |
| 2025-04-22 | 4,410 | 4,435 | 4,405 | 4,430 | 58,300 | 4,430 |
| 2025-04-21 | 4,445 | 4,445 | 4,405 | 4,430 | 74,000 | 4,430 |
| 2025-04-18 | 4,415 | 4,465 | 4,415 | 4,450 | 109,300 | 4,450 |
| 2025-04-17 | 4,395 | 4,420 | 4,385 | 4,390 | 85,900 | 4,390 |
| 2025-04-16 | 4,390 | 4,445 | 4,380 | 4,395 | 134,500 | 4,395 |
| 2025-04-15 | 4,390 | 4,415 | 4,350 | 4,370 | 96,000 | 4,370 |
| 2025-04-14 | 4,345 | 4,385 | 4,325 | 4,370 | 121,300 | 4,370 |
| 2025-04-11 | 4,250 | 4,310 | 4,190 | 4,295 | 135,600 | 4,295 |
| 2025-04-10 | 4,265 | 4,325 | 4,205 | 4,315 | 192,300 | 4,315 |
| 2025-04-09 | 4,150 | 4,155 | 4,060 | 4,125 | 163,400 | 4,125 |
| 2025-04-08 | 4,030 | 4,190 | 4,030 | 4,165 | 185,300 | 4,165 |
| 2025-04-07 | 3,805 | 4,030 | 3,770 | 3,945 | 255,800 | 3,945 |
| 2025-04-04 | 4,175 | 4,185 | 4,055 | 4,125 | 174,300 | 4,125 |
| 2025-04-03 | 4,130 | 4,225 | 4,130 | 4,225 | 132,100 | 4,225 |
| 2025-04-02 | 4,320 | 4,320 | 4,255 | 4,265 | 89,900 | 4,265 |
| 2025-04-01 | 4,290 | 4,345 | 4,285 | 4,330 | 95,200 | 4,330 |
| 2025-03-31 | 4,285 | 4,295 | 4,220 | 4,245 | 148,500 | 4,245 |
| 2025-03-28 | 4,300 | 4,365 | 4,300 | 4,350 | 134,400 | 4,350 |
| 2025-03-27 | 4,410 | 4,440 | 4,405 | 4,440 | 124,600 | 4,440 |
| 2025-03-26 | 4,430 | 4,450 | 4,405 | 4,420 | 99,500 | 4,420 |
| 2025-03-25 | 4,455 | 4,465 | 4,410 | 4,420 | 97,100 | 4,420 |
| 2025-03-24 | 4,495 | 4,495 | 4,450 | 4,455 | 131,100 | 4,455 |
| 2025-03-21 | 4,455 | 4,505 | 4,430 | 4,495 | 128,800 | 4,495 |
| 2025-03-19 | 4,440 | 4,495 | 4,435 | 4,455 | 108,000 | 4,455 |
| 2025-03-18 | 4,410 | 4,445 | 4,395 | 4,425 | 98,100 | 4,425 |
| 2025-03-17 | 4,360 | 4,410 | 4,360 | 4,405 | 83,400 | 4,405 |
| 2025-03-14 | 4,320 | 4,380 | 4,315 | 4,360 | 110,800 | 4,360 |
| 2025-03-13 | 4,300 | 4,335 | 4,285 | 4,320 | 76,100 | 4,320 |
| 2025-03-12 | 4,270 | 4,310 | 4,265 | 4,295 | 82,800 | 4,295 |
| 2025-03-11 | 4,320 | 4,320 | 4,245 | 4,295 | 117,000 | 4,295 |
| 2025-03-10 | 4,400 | 4,405 | 4,335 | 4,335 | 75,200 | 4,335 |
| 2025-03-07 | 4,380 | 4,395 | 4,340 | 4,380 | 104,500 | 4,380 |
| 2025-03-06 | 4,350 | 4,430 | 4,340 | 4,425 | 159,500 | 4,425 |
| 2025-03-05 | 4,335 | 4,350 | 4,315 | 4,315 | 119,300 | 4,315 |
| 2025-03-04 | 4,340 | 4,345 | 4,300 | 4,330 | 91,900 | 4,330 |
| 2025-03-03 | 4,300 | 4,335 | 4,300 | 4,325 | 87,500 | 4,325 |
| 2025-02-28 | 4,290 | 4,315 | 4,265 | 4,275 | 140,200 | 4,275 |
| 2025-02-27 | 4,285 | 4,305 | 4,275 | 4,300 | 77,400 | 4,300 |
| 2025-02-26 | 4,285 | 4,285 | 4,225 | 4,250 | 113,400 | 4,250 |
| 2025-02-25 | 4,300 | 4,325 | 4,285 | 4,285 | 128,500 | 4,285 |
| 2025-02-21 | 4,315 | 4,320 | 4,285 | 4,300 | 92,900 | 4,300 |
| 2025-02-20 | 4,350 | 4,360 | 4,315 | 4,320 | 85,100 | 4,320 |
| 2025-02-19 | 4,395 | 4,410 | 4,365 | 4,365 | 72,400 | 4,365 |
| 2025-02-18 | 4,370 | 4,405 | 4,335 | 4,405 | 110,500 | 4,405 |
| 2025-02-17 | 4,400 | 4,415 | 4,350 | 4,370 | 132,900 | 4,370 |
| 2025-02-14 | 4,360 | 4,415 | 4,340 | 4,390 | 204,800 | 4,390 |
| 2025-02-13 | 4,140 | 4,385 | 4,110 | 4,340 | 591,600 | 4,340 |
| 2025-02-12 | 3,955 | 3,970 | 3,935 | 3,945 | 88,400 | 3,945 |
| 2025-02-10 | 3,920 | 3,945 | 3,900 | 3,920 | 100,200 | 3,920 |
| 2025-02-07 | 3,905 | 3,930 | 3,890 | 3,915 | 87,600 | 3,915 |
| 2025-02-06 | 3,865 | 3,905 | 3,865 | 3,895 | 54,500 | 3,895 |
| 2025-02-05 | 3,870 | 3,910 | 3,860 | 3,865 | 75,100 | 3,865 |
| 2025-02-04 | 3,895 | 3,895 | 3,850 | 3,850 | 61,900 | 3,850 |
| 2025-02-03 | 3,905 | 3,915 | 3,860 | 3,860 | 170,000 | 3,860 |
| 2025-01-31 | 3,895 | 3,915 | 3,880 | 3,910 | 100,500 | 3,910 |
| 2025-01-30 | 3,855 | 3,890 | 3,855 | 3,885 | 95,100 | 3,885 |
| 2025-01-29 | 3,860 | 3,885 | 3,840 | 3,855 | 82,500 | 3,855 |
| 2025-01-28 | 3,850 | 3,875 | 3,845 | 3,865 | 92,900 | 3,865 |
| 2025-01-27 | 3,830 | 3,865 | 3,825 | 3,865 | 117,700 | 3,865 |
| 2025-01-24 | 3,830 | 3,840 | 3,805 | 3,825 | 89,700 | 3,825 |
| 2025-01-23 | 3,790 | 3,825 | 3,765 | 3,800 | 125,100 | 3,800 |
| 2025-01-22 | 3,805 | 3,830 | 3,800 | 3,815 | 54,800 | 3,815 |
| 2025-01-21 | 3,840 | 3,840 | 3,795 | 3,795 | 84,300 | 3,795 |
| 2025-01-20 | 3,780 | 3,825 | 3,780 | 3,825 | 100,100 | 3,825 |
| 2025-01-17 | 3,785 | 3,790 | 3,745 | 3,770 | 155,900 | 3,770 |
| 2025-01-16 | 3,820 | 3,830 | 3,775 | 3,800 | 210,100 | 3,800 |
| 2025-01-15 | 3,875 | 3,895 | 3,830 | 3,850 | 138,800 | 3,850 |
| 2025-01-14 | 3,925 | 3,930 | 3,860 | 3,875 | 111,000 | 3,875 |
| 2025-01-10 | 3,930 | 3,935 | 3,910 | 3,925 | 52,600 | 3,925 |
| 2025-01-09 | 3,940 | 3,940 | 3,910 | 3,940 | 92,200 | 3,940 |
| 2025-01-08 | 3,975 | 3,990 | 3,945 | 3,950 | 88,700 | 3,950 |
| 2025-01-07 | 4,000 | 4,020 | 3,965 | 3,985 | 97,800 | 3,985 |
| 2025-01-06 | 3,970 | 4,015 | 3,950 | 4,000 | 164,300 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株