1860 戸田建設(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,261 | 1,261 | 1,242 | 1,259 | 544,800 | 1,259 |
| 2025-12-11 | 1,281.5 | 1,286.5 | 1,238 | 1,242 | 764,100 | 1,242 |
| 2025-12-10 | 1,245 | 1,278.5 | 1,241 | 1,270 | 998,600 | 1,270 |
| 2025-12-09 | 1,226 | 1,244 | 1,214 | 1,230 | 433,300 | 1,230 |
| 2025-12-08 | 1,212 | 1,228 | 1,203.5 | 1,221.5 | 572,200 | 1,221.50 |
| 2025-12-05 | 1,202 | 1,215 | 1,194.5 | 1,197 | 623,900 | 1,197 |
| 2025-12-04 | 1,193 | 1,208 | 1,190 | 1,198.5 | 599,900 | 1,198.50 |
| 2025-12-03 | 1,198 | 1,201 | 1,186 | 1,200.5 | 485,400 | 1,200.50 |
| 2025-12-02 | 1,210 | 1,218.5 | 1,186 | 1,201.5 | 824,000 | 1,201.50 |
| 2025-12-01 | 1,230 | 1,237 | 1,209.5 | 1,220.5 | 681,200 | 1,220.50 |
| 2025-11-28 | 1,190.5 | 1,219.5 | 1,190 | 1,214 | 763,400 | 1,214 |
| 2025-11-27 | 1,200 | 1,209.5 | 1,191 | 1,191 | 350,300 | 1,191 |
| 2025-11-26 | 1,178.5 | 1,201.5 | 1,172.5 | 1,195.5 | 602,400 | 1,195.50 |
| 2025-11-25 | 1,166 | 1,175.5 | 1,148 | 1,169 | 602,600 | 1,169 |
| 2025-11-21 | 1,125 | 1,158 | 1,122 | 1,152 | 765,100 | 1,152 |
| 2025-11-20 | 1,117.5 | 1,134.5 | 1,116 | 1,127 | 685,400 | 1,127 |
| 2025-11-19 | 1,107 | 1,125 | 1,099.5 | 1,118 | 641,200 | 1,118 |
| 2025-11-18 | 1,109.5 | 1,124 | 1,093.5 | 1,095 | 706,100 | 1,095 |
| 2025-11-17 | 1,114 | 1,124.5 | 1,091 | 1,119 | 808,400 | 1,119 |
| 2025-11-14 | 1,103.5 | 1,126.5 | 1,100.5 | 1,114 | 990,300 | 1,114 |
| 2025-11-13 | 1,111 | 1,158.5 | 1,080.5 | 1,107.5 | 2,188,300 | 1,107.50 |
| 2025-11-12 | 1,082.5 | 1,099.5 | 1,080.5 | 1,090.5 | 659,700 | 1,090.50 |
| 2025-11-11 | 1,083 | 1,093.5 | 1,072 | 1,087.5 | 387,200 | 1,087.50 |
| 2025-11-10 | 1,079.5 | 1,088 | 1,074 | 1,088 | 389,200 | 1,088 |
| 2025-11-07 | 1,077 | 1,082 | 1,061.5 | 1,069.5 | 432,600 | 1,069.50 |
| 2025-11-06 | 1,070 | 1,081 | 1,056 | 1,079.5 | 482,500 | 1,079.50 |
| 2025-11-05 | 1,045.5 | 1,079 | 1,016.5 | 1,077.5 | 802,500 | 1,077.50 |
| 2025-11-04 | 1,035 | 1,055 | 1,032 | 1,049.5 | 341,400 | 1,049.50 |
| 2025-10-31 | 1,045 | 1,046.5 | 1,031 | 1,039.5 | 522,400 | 1,039.50 |
| 2025-10-30 | 1,037 | 1,042 | 1,027.5 | 1,037.5 | 757,200 | 1,037.50 |
| 2025-10-29 | 1,048.5 | 1,056.5 | 1,038 | 1,045.5 | 559,700 | 1,045.50 |
| 2025-10-28 | 1,072 | 1,075 | 1,037 | 1,044 | 672,100 | 1,044 |
| 2025-10-27 | 1,074 | 1,087.5 | 1,071 | 1,081 | 525,400 | 1,081 |
| 2025-10-24 | 1,065 | 1,070 | 1,054.5 | 1,070 | 310,200 | 1,070 |
| 2025-10-23 | 1,042 | 1,060 | 1,039 | 1,059.5 | 430,800 | 1,059.50 |
| 2025-10-22 | 1,031.5 | 1,051 | 1,029.5 | 1,047.5 | 335,400 | 1,047.50 |
| 2025-10-21 | 1,029.5 | 1,039.5 | 1,025 | 1,031 | 386,000 | 1,031 |
| 2025-10-20 | 1,030 | 1,034 | 1,020 | 1,033.5 | 283,400 | 1,033.50 |
| 2025-10-17 | 1,016 | 1,025 | 1,013.5 | 1,018.5 | 241,900 | 1,018.50 |
| 2025-10-16 | 1,028 | 1,032 | 1,018.5 | 1,025 | 394,800 | 1,025 |
| 2025-10-15 | 1,011 | 1,016 | 1,009 | 1,016 | 242,200 | 1,016 |
| 2025-10-14 | 989.9 | 1,013.5 | 988 | 1,000.5 | 395,600 | 1,000.50 |
| 2025-10-10 | 1,021.5 | 1,022.5 | 1,005.5 | 1,005.5 | 462,300 | 1,005.50 |
| 2025-10-09 | 1,033 | 1,042 | 1,025 | 1,038 | 367,900 | 1,038 |
| 2025-10-08 | 1,033 | 1,047 | 1,030.5 | 1,034 | 315,900 | 1,034 |
| 2025-10-07 | 1,027 | 1,034 | 1,017 | 1,028.5 | 369,000 | 1,028.50 |
| 2025-10-06 | 1,025 | 1,031.5 | 1,014.5 | 1,027 | 387,200 | 1,027 |
| 2025-10-03 | 990 | 1,001 | 990 | 1,000.5 | 248,900 | 1,000.50 |
| 2025-10-02 | 1,000 | 1,004.5 | 985.5 | 992 | 409,500 | 992 |
| 2025-10-01 | 1,012 | 1,018 | 1,000 | 1,012.5 | 477,700 | 1,012.50 |
| 2025-09-30 | 1,020 | 1,024.5 | 1,012.5 | 1,020 | 412,900 | 1,020 |
| 2025-09-29 | 1,035.5 | 1,035.5 | 1,017 | 1,024 | 439,900 | 1,024 |
| 2025-09-26 | 1,046 | 1,059 | 1,043.5 | 1,051 | 516,900 | 1,051 |
| 2025-09-25 | 1,037 | 1,050.5 | 1,034.5 | 1,045 | 349,400 | 1,045 |
| 2025-09-24 | 1,045.5 | 1,050.5 | 1,037.5 | 1,040.5 | 354,000 | 1,040.50 |
| 2025-09-22 | 1,048.5 | 1,058.5 | 1,044 | 1,050.5 | 375,800 | 1,050.50 |
| 2025-09-19 | 1,054 | 1,059 | 1,050 | 1,053 | 966,300 | 1,053 |
| 2025-09-18 | 1,037 | 1,046.5 | 1,028.5 | 1,043 | 324,400 | 1,043 |
| 2025-09-17 | 1,045 | 1,047 | 1,036 | 1,036 | 301,500 | 1,036 |
| 2025-09-16 | 1,048.5 | 1,064.5 | 1,045.5 | 1,051 | 270,100 | 1,051 |
| 2025-09-12 | 1,068.5 | 1,068.5 | 1,050.5 | 1,056.5 | 451,700 | 1,056.50 |
| 2025-09-11 | 1,060 | 1,068.5 | 1,052.5 | 1,057 | 334,000 | 1,057 |
| 2025-09-10 | 1,066 | 1,070 | 1,057.5 | 1,063.5 | 296,700 | 1,063.50 |
| 2025-09-09 | 1,069.5 | 1,079 | 1,066.5 | 1,070.5 | 408,800 | 1,070.50 |
| 2025-09-08 | 1,059.5 | 1,070 | 1,054.5 | 1,064.5 | 340,500 | 1,064.50 |
| 2025-09-05 | 1,068 | 1,069 | 1,047.5 | 1,055.5 | 384,700 | 1,055.50 |
| 2025-09-04 | 1,047 | 1,062 | 1,047 | 1,061.5 | 401,700 | 1,061.50 |
| 2025-09-03 | 1,053 | 1,058.5 | 1,038 | 1,044.5 | 396,000 | 1,044.50 |
| 2025-09-02 | 1,054 | 1,058.5 | 1,045 | 1,050 | 325,900 | 1,050 |
| 2025-09-01 | 1,040.5 | 1,055 | 1,039 | 1,050 | 382,000 | 1,050 |
| 2025-08-29 | 1,028.5 | 1,055 | 1,028 | 1,050.5 | 622,100 | 1,050.50 |
| 2025-08-28 | 1,012 | 1,035.5 | 1,010 | 1,033 | 576,600 | 1,033 |
| 2025-08-27 | 1,000.5 | 1,014 | 1,000 | 1,013 | 361,100 | 1,013 |
| 2025-08-26 | 1,010 | 1,012 | 1,000 | 1,006 | 459,800 | 1,006 |
| 2025-08-25 | 1,027 | 1,030.5 | 1,007.5 | 1,007.5 | 529,000 | 1,007.50 |
| 2025-08-22 | 1,015 | 1,029.5 | 1,012.5 | 1,027 | 521,400 | 1,027 |
| 2025-08-21 | 1,025 | 1,025 | 1,012 | 1,015 | 594,600 | 1,015 |
| 2025-08-20 | 1,022.5 | 1,028 | 1,013.5 | 1,026.5 | 469,400 | 1,026.50 |
| 2025-08-19 | 1,026 | 1,030 | 1,020 | 1,022.5 | 458,600 | 1,022.50 |
| 2025-08-18 | 1,013 | 1,028 | 1,010.5 | 1,022 | 616,800 | 1,022 |
| 2025-08-15 | 1,013 | 1,017.5 | 1,004 | 1,012 | 848,600 | 1,012 |
| 2025-08-14 | 1,019 | 1,026 | 1,000.5 | 1,017.5 | 739,200 | 1,017.50 |
| 2025-08-13 | 1,040 | 1,043.5 | 1,029 | 1,030.5 | 900,300 | 1,030.50 |
| 2025-08-12 | 1,050 | 1,059.5 | 1,044 | 1,049.5 | 968,900 | 1,049.50 |
| 2025-08-08 | 1,058.5 | 1,060 | 1,042 | 1,042 | 1,161,700 | 1,042 |
| 2025-08-07 | 1,055 | 1,072.5 | 1,040 | 1,050 | 1,123,200 | 1,050 |
| 2025-08-06 | 1,025.5 | 1,053.5 | 1,020.5 | 1,051.5 | 699,700 | 1,051.50 |
| 2025-08-05 | 1,001 | 1,027.5 | 995.9 | 1,018.5 | 816,200 | 1,018.50 |
| 2025-08-04 | 973.5 | 1,007.5 | 969.9 | 1,003 | 1,056,500 | 1,003 |
| 2025-08-01 | 964.5 | 992.8 | 960.4 | 988.5 | 532,200 | 988.50 |
| 2025-07-31 | 963.5 | 971.7 | 959.1 | 965.5 | 763,900 | 965.50 |
| 2025-07-30 | 952.3 | 961.1 | 945.6 | 961.1 | 509,400 | 961.10 |
| 2025-07-29 | 952 | 957 | 942.3 | 949.3 | 606,300 | 949.30 |
| 2025-07-28 | 955 | 961.6 | 952.9 | 957 | 611,400 | 957 |
| 2025-07-25 | 957 | 958.8 | 947.4 | 955 | 483,600 | 955 |
| 2025-07-24 | 955 | 957.5 | 945.7 | 955 | 371,400 | 955 |
| 2025-07-23 | 957.3 | 959.8 | 944.7 | 947.9 | 728,700 | 947.90 |
| 2025-07-22 | 942 | 955 | 940.3 | 948.6 | 373,400 | 948.60 |
| 2025-07-18 | 957.9 | 959 | 941 | 943.6 | 428,400 | 943.60 |
| 2025-07-17 | 938.6 | 954 | 938 | 952.5 | 316,800 | 952.50 |
| 2025-07-16 | 940.3 | 944.9 | 936.3 | 942.1 | 303,700 | 942.10 |
| 2025-07-15 | 952.4 | 954 | 937.6 | 937.8 | 236,300 | 937.80 |
| 2025-07-14 | 943.3 | 952.1 | 940 | 949.7 | 363,000 | 949.70 |
| 2025-07-11 | 961.7 | 965 | 942.3 | 943.2 | 555,300 | 943.20 |
| 2025-07-10 | 960 | 961.6 | 951 | 957.4 | 550,000 | 957.40 |
| 2025-07-09 | 960 | 974.6 | 959.2 | 961.4 | 799,900 | 961.40 |
| 2025-07-08 | 933 | 962.2 | 931.7 | 957.5 | 1,032,200 | 957.50 |
| 2025-07-07 | 940 | 983.7 | 938.1 | 979.8 | 1,386,400 | 979.80 |
| 2025-07-04 | 924.3 | 941.5 | 922.8 | 940.9 | 719,300 | 940.90 |
| 2025-07-03 | 925.1 | 926.9 | 915.8 | 923.7 | 490,400 | 923.70 |
| 2025-07-02 | 910.3 | 928.7 | 907.5 | 925.2 | 635,600 | 925.20 |
| 2025-07-01 | 906.2 | 922.8 | 906 | 918.8 | 665,300 | 918.80 |
| 2025-06-30 | 910 | 918.4 | 907.4 | 915.8 | 716,800 | 915.80 |
| 2025-06-27 | 900 | 910 | 898 | 900.9 | 643,400 | 900.90 |
| 2025-06-26 | 897.5 | 902.4 | 895.5 | 900 | 630,700 | 900 |
| 2025-06-25 | 900 | 900 | 885.4 | 888 | 421,900 | 888 |
| 2025-06-24 | 916 | 917.2 | 901 | 901.6 | 494,000 | 901.60 |
| 2025-06-23 | 904 | 918.5 | 900.3 | 903 | 564,100 | 903 |
| 2025-06-20 | 904.5 | 917.9 | 900.5 | 912.9 | 2,140,300 | 912.90 |
| 2025-06-19 | 914.8 | 916.6 | 901.4 | 908.3 | 481,700 | 908.30 |
| 2025-06-18 | 898.6 | 927.6 | 898.4 | 921.8 | 693,100 | 921.80 |
| 2025-06-17 | 900 | 905 | 897.4 | 899 | 548,600 | 899 |
| 2025-06-16 | 905 | 909.1 | 898.6 | 898.9 | 389,800 | 898.90 |
| 2025-06-13 | 890 | 903.9 | 890 | 901.7 | 627,700 | 901.70 |
| 2025-06-12 | 896 | 900.4 | 884.4 | 890 | 538,700 | 890 |
| 2025-06-11 | 909.2 | 910.5 | 897.3 | 901 | 590,800 | 901 |
| 2025-06-10 | 904.6 | 914 | 903.7 | 905.6 | 606,000 | 905.60 |
| 2025-06-09 | 909.6 | 912.9 | 903.6 | 903.6 | 438,500 | 903.60 |
| 2025-06-06 | 904.1 | 910.7 | 901.6 | 906 | 454,700 | 906 |
| 2025-06-05 | 889 | 899.7 | 888.8 | 894.7 | 619,600 | 894.70 |
| 2025-06-04 | 896 | 903 | 891.2 | 896.9 | 451,700 | 896.90 |
| 2025-06-03 | 892.3 | 898 | 887.8 | 890 | 608,100 | 890 |
| 2025-06-02 | 891.6 | 899.6 | 886.5 | 889.9 | 602,600 | 889.90 |
| 2025-05-30 | 895 | 899.4 | 889 | 895.2 | 726,600 | 895.20 |
| 2025-05-29 | 909.1 | 914.3 | 898 | 900.1 | 428,500 | 900.10 |
| 2025-05-28 | 916 | 917 | 903.6 | 903.6 | 546,800 | 903.60 |
| 2025-05-27 | 907 | 913 | 901.1 | 902.6 | 576,400 | 902.60 |
| 2025-05-26 | 926.9 | 933.9 | 912.1 | 913.6 | 504,700 | 913.60 |
| 2025-05-23 | 913.1 | 921.3 | 911.9 | 918.3 | 303,800 | 918.30 |
| 2025-05-22 | 918 | 923.7 | 913.2 | 920 | 633,800 | 920 |
| 2025-05-21 | 913.6 | 943.4 | 912.6 | 928.4 | 1,083,500 | 928.40 |
| 2025-05-20 | 916.5 | 926.7 | 908 | 913.1 | 1,074,600 | 913.10 |
| 2025-05-19 | 919.8 | 923.6 | 905.5 | 911.5 | 1,393,100 | 911.50 |
| 2025-05-16 | 926 | 942.9 | 906.1 | 919.9 | 1,445,600 | 919.90 |
| 2025-05-15 | 882.6 | 930.9 | 861.2 | 921.2 | 2,489,700 | 921.20 |
| 2025-05-14 | 898.5 | 901.4 | 880.4 | 894 | 537,800 | 894 |
| 2025-05-13 | 920.7 | 920.7 | 893.6 | 900.7 | 730,100 | 900.70 |
| 2025-05-12 | 907.7 | 914.3 | 905.1 | 914.3 | 604,500 | 914.30 |
| 2025-05-09 | 894 | 912.9 | 890 | 902.1 | 549,300 | 902.10 |
| 2025-05-08 | 888 | 892.7 | 881 | 891.5 | 318,500 | 891.50 |
| 2025-05-07 | 894.7 | 898.9 | 888.2 | 891.8 | 446,900 | 891.80 |
| 2025-05-02 | 897 | 899.5 | 885.3 | 889 | 440,000 | 889 |
| 2025-05-01 | 903 | 907.7 | 896.3 | 898.7 | 535,400 | 898.70 |
| 2025-04-30 | 880 | 918 | 870.3 | 908 | 1,308,600 | 908 |
| 2025-04-28 | 880.7 | 883.3 | 870 | 878 | 591,600 | 878 |
| 2025-04-25 | 870 | 889.9 | 866.8 | 876.5 | 748,800 | 876.50 |
| 2025-04-24 | 876.7 | 883.6 | 870.2 | 877.5 | 679,000 | 877.50 |
| 2025-04-23 | 873.1 | 880 | 865.5 | 876.8 | 803,400 | 876.80 |
| 2025-04-22 | 855 | 864 | 853.2 | 860.8 | 399,900 | 860.80 |
| 2025-04-21 | 862 | 871.5 | 857 | 862.9 | 590,400 | 862.90 |
| 2025-04-18 | 842.5 | 861.1 | 840.2 | 858.9 | 361,300 | 858.90 |
| 2025-04-17 | 841 | 844.5 | 836.5 | 836.5 | 286,000 | 836.50 |
| 2025-04-16 | 834.3 | 838.5 | 828.9 | 834.3 | 336,000 | 834.30 |
| 2025-04-15 | 836.5 | 839.9 | 828.4 | 828.5 | 309,600 | 828.50 |
| 2025-04-14 | 833 | 843 | 832.4 | 832.4 | 394,000 | 832.40 |
| 2025-04-11 | 808.7 | 828.8 | 802.5 | 823.8 | 840,600 | 823.80 |
| 2025-04-10 | 837.3 | 846.9 | 816.4 | 838.7 | 835,000 | 838.70 |
| 2025-04-09 | 797.5 | 810.4 | 786.5 | 796.7 | 834,800 | 796.70 |
| 2025-04-08 | 794.2 | 820.1 | 780 | 812.5 | 597,100 | 812.50 |
| 2025-04-07 | 766.3 | 805 | 758.3 | 779.2 | 719,900 | 779.20 |
| 2025-04-04 | 840 | 848.4 | 826.6 | 838.7 | 632,600 | 838.70 |
| 2025-04-03 | 832.4 | 855.8 | 831 | 853 | 635,100 | 853 |
| 2025-04-02 | 890 | 890 | 867.6 | 870 | 510,200 | 870 |
| 2025-04-01 | 901.2 | 901.3 | 885 | 885 | 433,300 | 885 |
| 2025-03-31 | 891.3 | 895.3 | 878.6 | 882.1 | 587,300 | 882.10 |
| 2025-03-28 | 905.1 | 913 | 903.6 | 905 | 624,700 | 905 |
| 2025-03-27 | 923 | 926 | 915.7 | 925 | 776,400 | 925 |
| 2025-03-26 | 925.5 | 930.9 | 915 | 926.5 | 700,300 | 926.50 |
| 2025-03-25 | 923 | 933 | 922.7 | 930 | 519,600 | 930 |
| 2025-03-24 | 918 | 925 | 912.1 | 921.7 | 378,700 | 921.70 |
| 2025-03-21 | 925 | 933.9 | 920.7 | 920.7 | 729,500 | 920.70 |
| 2025-03-19 | 921 | 930.8 | 920 | 927 | 397,700 | 927 |
| 2025-03-18 | 920 | 934 | 919.3 | 928.8 | 733,700 | 928.80 |
| 2025-03-17 | 903 | 918.4 | 902.7 | 914.6 | 421,400 | 914.60 |
| 2025-03-14 | 894.9 | 902.6 | 893 | 900.5 | 606,800 | 900.50 |
| 2025-03-13 | 901.6 | 911.8 | 897.9 | 906 | 636,300 | 906 |
| 2025-03-12 | 885 | 902 | 884.9 | 895.2 | 905,900 | 895.20 |
| 2025-03-11 | 912.1 | 912.9 | 872.3 | 875.6 | 1,224,600 | 875.60 |
| 2025-03-10 | 926.4 | 930.1 | 913.7 | 915.4 | 579,500 | 915.40 |
| 2025-03-07 | 915 | 930.6 | 909.1 | 928.6 | 960,800 | 928.60 |
| 2025-03-06 | 935 | 938.5 | 920.3 | 922.5 | 549,900 | 922.50 |
| 2025-03-05 | 924 | 935.3 | 923 | 928.8 | 676,900 | 928.80 |
| 2025-03-04 | 921.7 | 935.6 | 921.7 | 929 | 700,700 | 929 |
| 2025-03-03 | 924.5 | 933.9 | 920.2 | 929.4 | 546,700 | 929.40 |
| 2025-02-28 | 944.1 | 950.9 | 918.2 | 922.8 | 898,100 | 922.80 |
| 2025-02-27 | 940 | 940.7 | 931 | 940.4 | 480,900 | 940.40 |
| 2025-02-26 | 955 | 957.1 | 931.3 | 940 | 363,300 | 940 |
| 2025-02-25 | 960.2 | 970 | 955.4 | 956.4 | 541,800 | 956.40 |
| 2025-02-21 | 980 | 980 | 963.3 | 968.6 | 908,900 | 968.60 |
| 2025-02-20 | 969.5 | 994.8 | 964.2 | 989.8 | 872,100 | 989.80 |
| 2025-02-19 | 947.7 | 966.2 | 946.3 | 961.4 | 412,600 | 961.40 |
| 2025-02-18 | 942.7 | 952.4 | 941.4 | 948.1 | 272,900 | 948.10 |
| 2025-02-17 | 957 | 967.7 | 943.7 | 943.7 | 420,200 | 943.70 |
| 2025-02-14 | 965 | 968.6 | 948.3 | 951.2 | 617,600 | 951.20 |
| 2025-02-13 | 972 | 974.5 | 951 | 969 | 1,389,400 | 969 |
| 2025-02-12 | 945 | 1,003 | 937.6 | 982.9 | 1,880,800 | 982.90 |
| 2025-02-10 | 925.3 | 929.5 | 918.7 | 929.5 | 405,900 | 929.50 |
| 2025-02-07 | 902 | 918.3 | 901 | 915.6 | 499,700 | 915.60 |
| 2025-02-06 | 903.6 | 911.4 | 901 | 904.1 | 412,300 | 904.10 |
| 2025-02-05 | 904.9 | 910 | 896.3 | 898.6 | 538,100 | 898.60 |
| 2025-02-04 | 926.3 | 928.7 | 897.1 | 900 | 540,400 | 900 |
| 2025-02-03 | 931.9 | 931.9 | 910.5 | 913.8 | 673,400 | 913.80 |
| 2025-01-31 | 948.9 | 949 | 935.6 | 940.9 | 477,800 | 940.90 |
| 2025-01-30 | 930 | 948.1 | 930 | 945.1 | 643,000 | 945.10 |
| 2025-01-29 | 932.9 | 937.4 | 928.5 | 930.3 | 268,100 | 930.30 |
| 2025-01-28 | 929.3 | 938 | 929.1 | 932.9 | 446,700 | 932.90 |
| 2025-01-27 | 928 | 935.1 | 923.2 | 934.6 | 446,200 | 934.60 |
| 2025-01-24 | 919 | 926 | 913.7 | 914 | 480,200 | 914 |
| 2025-01-23 | 911.6 | 914.4 | 906 | 912.3 | 1,034,900 | 912.30 |
| 2025-01-22 | 915.6 | 929 | 911.7 | 912.8 | 904,400 | 912.80 |
| 2025-01-21 | 917.5 | 919.2 | 907.6 | 912 | 604,700 | 912 |
| 2025-01-20 | 893.4 | 913.7 | 893 | 913.4 | 704,900 | 913.40 |
| 2025-01-17 | 889.1 | 894 | 883 | 893.4 | 576,300 | 893.40 |
| 2025-01-16 | 905 | 908.5 | 896.2 | 896.2 | 564,300 | 896.20 |
| 2025-01-15 | 917.1 | 917.7 | 902.2 | 907.9 | 516,300 | 907.90 |
| 2025-01-14 | 925 | 927.4 | 908 | 910.3 | 710,100 | 910.30 |
| 2025-01-10 | 944 | 945.8 | 927.2 | 928 | 677,700 | 928 |
| 2025-01-09 | 940.7 | 956.5 | 940.3 | 954 | 670,900 | 954 |
| 2025-01-08 | 941.1 | 947.4 | 934.6 | 938.9 | 692,000 | 938.90 |
| 2025-01-07 | 950.2 | 965.7 | 941.1 | 948.7 | 866,700 | 948.70 |
| 2025-01-06 | 972.2 | 974.2 | 946.7 | 950.2 | 800,700 | 950.20 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株