1861 (株)熊谷組 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,545 | 1,565 | 1,536 | 1,565 | 433,400 | 1,565 |
| 2025-12-11 | 1,542 | 1,559 | 1,522 | 1,529 | 313,500 | 1,529 |
| 2025-12-10 | 1,563 | 1,574 | 1,541 | 1,541 | 452,800 | 1,541 |
| 2025-12-09 | 1,549 | 1,564 | 1,532 | 1,545 | 374,000 | 1,545 |
| 2025-12-08 | 1,521 | 1,548 | 1,516 | 1,539 | 572,300 | 1,539 |
| 2025-12-05 | 1,532 | 1,539 | 1,500 | 1,500 | 685,100 | 1,500 |
| 2025-12-04 | 1,525 | 1,548 | 1,513 | 1,535 | 869,400 | 1,535 |
| 2025-12-03 | 1,548 | 1,553 | 1,512 | 1,532 | 699,500 | 1,532 |
| 2025-12-02 | 1,557 | 1,566 | 1,538 | 1,560 | 755,400 | 1,560 |
| 2025-12-01 | 1,593 | 1,595 | 1,539 | 1,553 | 610,900 | 1,553 |
| 2025-11-28 | 1,531 | 1,570 | 1,526 | 1,564 | 451,400 | 1,564 |
| 2025-11-27 | 1,560 | 1,560 | 1,537 | 1,541 | 428,700 | 1,541 |
| 2025-11-26 | 1,508 | 1,548 | 1,506 | 1,546 | 649,800 | 1,546 |
| 2025-11-25 | 1,510 | 1,535 | 1,497 | 1,508 | 597,000 | 1,508 |
| 2025-11-21 | 1,495 | 1,519 | 1,492 | 1,500 | 616,500 | 1,500 |
| 2025-11-20 | 1,488 | 1,509 | 1,474 | 1,500 | 569,700 | 1,500 |
| 2025-11-19 | 1,480 | 1,507 | 1,453 | 1,470 | 739,900 | 1,470 |
| 2025-11-18 | 1,491 | 1,491 | 1,443 | 1,472 | 878,500 | 1,472 |
| 2025-11-17 | 1,471 | 1,474 | 1,428 | 1,461 | 1,283,800 | 1,461 |
| 2025-11-14 | 1,473 | 1,490 | 1,425 | 1,454 | 2,326,900 | 1,454 |
| 2025-11-13 | 1,528 | 1,573 | 1,523 | 1,553 | 1,355,800 | 1,553 |
| 2025-11-12 | 1,505 | 1,530 | 1,502 | 1,529 | 1,002,400 | 1,529 |
| 2025-11-11 | 1,482 | 1,506 | 1,468 | 1,497 | 872,300 | 1,497 |
| 2025-11-10 | 1,461 | 1,501 | 1,457 | 1,494 | 1,001,200 | 1,494 |
| 2025-11-07 | 1,453 | 1,476 | 1,444 | 1,454 | 821,600 | 1,454 |
| 2025-11-06 | 1,441 | 1,457 | 1,433 | 1,448 | 445,600 | 1,448 |
| 2025-11-05 | 1,417 | 1,440 | 1,378 | 1,435 | 680,900 | 1,435 |
| 2025-11-04 | 1,407 | 1,431 | 1,398 | 1,424 | 552,000 | 1,424 |
| 2025-10-31 | 1,403 | 1,408 | 1,383 | 1,401 | 503,500 | 1,401 |
| 2025-10-30 | 1,368 | 1,402 | 1,356 | 1,401 | 1,672,300 | 1,401 |
| 2025-10-29 | 1,390 | 1,390 | 1,350 | 1,350 | 664,000 | 1,350 |
| 2025-10-28 | 1,415 | 1,418 | 1,371 | 1,375 | 686,900 | 1,375 |
| 2025-10-27 | 1,440 | 1,440 | 1,425 | 1,427 | 616,900 | 1,427 |
| 2025-10-24 | 1,422 | 1,428 | 1,400 | 1,425 | 731,900 | 1,425 |
| 2025-10-23 | 1,371 | 1,418 | 1,368 | 1,418 | 787,400 | 1,418 |
| 2025-10-22 | 1,352 | 1,392 | 1,345 | 1,385 | 898,400 | 1,385 |
| 2025-10-21 | 1,353 | 1,353 | 1,332 | 1,340 | 517,000 | 1,340 |
| 2025-10-20 | 1,382 | 1,390 | 1,353 | 1,357 | 764,900 | 1,357 |
| 2025-10-17 | 1,329 | 1,361 | 1,324 | 1,352 | 651,300 | 1,352 |
| 2025-10-16 | 1,340 | 1,350 | 1,320 | 1,333 | 465,000 | 1,333 |
| 2025-10-15 | 1,290 | 1,335 | 1,286 | 1,330 | 776,000 | 1,330 |
| 2025-10-14 | 1,300 | 1,311 | 1,278 | 1,294 | 823,900 | 1,294 |
| 2025-10-10 | 1,355 | 1,364 | 1,317 | 1,321 | 964,300 | 1,321 |
| 2025-10-09 | 1,359 | 1,363 | 1,347 | 1,359 | 843,100 | 1,359 |
| 2025-10-08 | 1,291 | 1,348 | 1,291 | 1,345 | 1,036,000 | 1,345 |
| 2025-10-07 | 1,303 | 1,307 | 1,276 | 1,288 | 607,900 | 1,288 |
| 2025-10-06 | 1,285 | 1,315 | 1,276 | 1,304 | 1,082,600 | 1,304 |
| 2025-10-03 | 1,272 | 1,293 | 1,252 | 1,255 | 744,700 | 1,255 |
| 2025-10-02 | 1,333 | 1,333 | 1,256 | 1,271 | 1,838,600 | 1,271 |
| 2025-10-01 | 1,242 | 1,247 | 1,209 | 1,213 | 628,200 | 1,213 |
| 2025-09-30 | 1,249 | 1,259 | 1,232 | 1,254 | 825,600 | 1,254 |
| 2025-09-29 | 1,269 | 1,270 | 1,225 | 1,250 | 651,300 | 1,250 |
| 2025-09-26 | 4,975 | 5,060 | 4,955 | 5,060 | 181,700 | 1,265 |
| 2025-09-25 | 4,995 | 5,030 | 4,960 | 4,960 | 130,700 | 1,240 |
| 2025-09-24 | 4,970 | 5,030 | 4,955 | 4,965 | 192,500 | 1,241.25 |
| 2025-09-22 | 4,960 | 4,980 | 4,920 | 4,920 | 144,100 | 1,230 |
| 2025-09-19 | 4,925 | 4,950 | 4,860 | 4,890 | 174,700 | 1,222.50 |
| 2025-09-18 | 4,855 | 4,855 | 4,790 | 4,820 | 90,500 | 1,205 |
| 2025-09-17 | 4,880 | 4,890 | 4,810 | 4,810 | 116,300 | 1,202.50 |
| 2025-09-16 | 4,920 | 4,965 | 4,900 | 4,900 | 92,200 | 1,225 |
| 2025-09-12 | 4,925 | 4,970 | 4,900 | 4,925 | 112,500 | 1,231.25 |
| 2025-09-11 | 4,975 | 5,000 | 4,910 | 4,925 | 155,400 | 1,231.25 |
| 2025-09-10 | 4,925 | 4,990 | 4,890 | 4,925 | 199,400 | 1,231.25 |
| 2025-09-09 | 4,855 | 4,925 | 4,845 | 4,875 | 118,300 | 1,218.75 |
| 2025-09-08 | 4,850 | 4,855 | 4,800 | 4,825 | 126,200 | 1,206.25 |
| 2025-09-05 | 4,810 | 4,820 | 4,750 | 4,815 | 144,900 | 1,203.75 |
| 2025-09-04 | 4,850 | 4,900 | 4,825 | 4,845 | 152,400 | 1,211.25 |
| 2025-09-03 | 4,800 | 4,835 | 4,770 | 4,800 | 130,000 | 1,200 |
| 2025-09-02 | 4,780 | 4,840 | 4,770 | 4,775 | 129,200 | 1,193.75 |
| 2025-09-01 | 4,745 | 4,790 | 4,730 | 4,770 | 80,600 | 1,192.50 |
| 2025-08-29 | 4,735 | 4,750 | 4,705 | 4,750 | 87,900 | 1,187.50 |
| 2025-08-28 | 4,670 | 4,755 | 4,670 | 4,735 | 98,400 | 1,183.75 |
| 2025-08-27 | 4,670 | 4,720 | 4,660 | 4,700 | 119,500 | 1,175 |
| 2025-08-26 | 4,710 | 4,715 | 4,660 | 4,695 | 130,800 | 1,173.75 |
| 2025-08-25 | 4,755 | 4,770 | 4,700 | 4,715 | 158,900 | 1,178.75 |
| 2025-08-22 | 4,700 | 4,720 | 4,670 | 4,720 | 187,000 | 1,180 |
| 2025-08-21 | 4,770 | 4,770 | 4,680 | 4,700 | 192,300 | 1,175 |
| 2025-08-20 | 4,735 | 4,810 | 4,715 | 4,800 | 164,600 | 1,200 |
| 2025-08-19 | 4,690 | 4,755 | 4,665 | 4,735 | 152,600 | 1,183.75 |
| 2025-08-18 | 4,660 | 4,690 | 4,610 | 4,685 | 228,700 | 1,171.25 |
| 2025-08-15 | 4,635 | 4,660 | 4,590 | 4,620 | 200,900 | 1,155 |
| 2025-08-14 | 4,600 | 4,665 | 4,560 | 4,665 | 222,800 | 1,166.25 |
| 2025-08-13 | 4,665 | 4,690 | 4,590 | 4,630 | 278,400 | 1,157.50 |
| 2025-08-12 | 4,690 | 4,750 | 4,580 | 4,630 | 539,400 | 1,157.50 |
| 2025-08-08 | 4,785 | 4,810 | 4,725 | 4,745 | 168,900 | 1,186.25 |
| 2025-08-07 | 4,780 | 4,870 | 4,725 | 4,765 | 269,900 | 1,191.25 |
| 2025-08-06 | 4,610 | 4,745 | 4,590 | 4,745 | 167,400 | 1,186.25 |
| 2025-08-05 | 4,580 | 4,605 | 4,540 | 4,590 | 137,100 | 1,147.50 |
| 2025-08-04 | 4,500 | 4,590 | 4,470 | 4,580 | 200,000 | 1,145 |
| 2025-08-01 | 4,520 | 4,610 | 4,520 | 4,580 | 190,100 | 1,145 |
| 2025-07-31 | 4,500 | 4,540 | 4,475 | 4,520 | 201,200 | 1,130 |
| 2025-07-30 | 4,400 | 4,465 | 4,375 | 4,460 | 117,500 | 1,115 |
| 2025-07-29 | 4,360 | 4,440 | 4,340 | 4,390 | 126,900 | 1,097.50 |
| 2025-07-28 | 4,415 | 4,435 | 4,375 | 4,385 | 121,400 | 1,096.25 |
| 2025-07-25 | 4,380 | 4,420 | 4,360 | 4,410 | 108,800 | 1,102.50 |
| 2025-07-24 | 4,445 | 4,455 | 4,375 | 4,400 | 348,600 | 1,100 |
| 2025-07-23 | 4,540 | 4,545 | 4,415 | 4,435 | 197,700 | 1,108.75 |
| 2025-07-22 | 4,480 | 4,525 | 4,470 | 4,520 | 98,700 | 1,130 |
| 2025-07-18 | 4,515 | 4,515 | 4,470 | 4,490 | 94,300 | 1,122.50 |
| 2025-07-17 | 4,485 | 4,560 | 4,475 | 4,520 | 143,500 | 1,130 |
| 2025-07-16 | 4,495 | 4,510 | 4,440 | 4,480 | 124,900 | 1,120 |
| 2025-07-15 | 4,575 | 4,590 | 4,500 | 4,510 | 131,800 | 1,127.50 |
| 2025-07-14 | 4,520 | 4,615 | 4,495 | 4,575 | 232,000 | 1,143.75 |
| 2025-07-11 | 4,435 | 4,550 | 4,410 | 4,490 | 283,800 | 1,122.50 |
| 2025-07-10 | 4,375 | 4,445 | 4,375 | 4,405 | 259,600 | 1,101.25 |
| 2025-07-09 | 4,295 | 4,340 | 4,265 | 4,330 | 126,600 | 1,082.50 |
| 2025-07-08 | 4,245 | 4,285 | 4,210 | 4,260 | 108,300 | 1,065 |
| 2025-07-07 | 4,245 | 4,320 | 4,200 | 4,260 | 317,200 | 1,065 |
| 2025-07-04 | 4,055 | 4,145 | 4,040 | 4,125 | 142,000 | 1,031.25 |
| 2025-07-03 | 4,135 | 4,150 | 4,035 | 4,060 | 168,700 | 1,015 |
| 2025-07-02 | 4,105 | 4,180 | 4,105 | 4,160 | 96,400 | 1,040 |
| 2025-07-01 | 4,150 | 4,195 | 4,150 | 4,150 | 86,600 | 1,037.50 |
| 2025-06-30 | 4,215 | 4,220 | 4,185 | 4,185 | 76,600 | 1,046.25 |
| 2025-06-27 | 4,235 | 4,235 | 4,170 | 4,180 | 83,100 | 1,045 |
| 2025-06-26 | 4,180 | 4,190 | 4,155 | 4,190 | 81,300 | 1,047.50 |
| 2025-06-25 | 4,230 | 4,230 | 4,160 | 4,180 | 61,500 | 1,045 |
| 2025-06-24 | 4,225 | 4,240 | 4,180 | 4,215 | 91,100 | 1,053.75 |
| 2025-06-23 | 4,190 | 4,240 | 4,185 | 4,195 | 93,500 | 1,048.75 |
| 2025-06-20 | 4,205 | 4,225 | 4,175 | 4,200 | 157,100 | 1,050 |
| 2025-06-19 | 4,220 | 4,245 | 4,205 | 4,240 | 90,000 | 1,060 |
| 2025-06-18 | 4,225 | 4,265 | 4,225 | 4,235 | 81,400 | 1,058.75 |
| 2025-06-17 | 4,225 | 4,275 | 4,215 | 4,245 | 91,200 | 1,061.25 |
| 2025-06-16 | 4,280 | 4,295 | 4,215 | 4,230 | 78,100 | 1,057.50 |
| 2025-06-13 | 4,195 | 4,275 | 4,195 | 4,235 | 119,500 | 1,058.75 |
| 2025-06-12 | 4,230 | 4,255 | 4,190 | 4,200 | 80,900 | 1,050 |
| 2025-06-11 | 4,210 | 4,230 | 4,165 | 4,230 | 146,200 | 1,057.50 |
| 2025-06-10 | 4,240 | 4,290 | 4,230 | 4,230 | 115,400 | 1,057.50 |
| 2025-06-09 | 4,250 | 4,265 | 4,220 | 4,235 | 112,000 | 1,058.75 |
| 2025-06-06 | 4,265 | 4,290 | 4,240 | 4,255 | 109,500 | 1,063.75 |
| 2025-06-05 | 4,340 | 4,355 | 4,225 | 4,255 | 142,000 | 1,063.75 |
| 2025-06-04 | 4,300 | 4,430 | 4,295 | 4,355 | 214,400 | 1,088.75 |
| 2025-06-03 | 4,305 | 4,325 | 4,255 | 4,290 | 167,500 | 1,072.50 |
| 2025-06-02 | 4,215 | 4,350 | 4,185 | 4,305 | 315,400 | 1,076.25 |
| 2025-05-30 | 4,105 | 4,150 | 4,100 | 4,145 | 224,700 | 1,036.25 |
| 2025-05-29 | 4,150 | 4,175 | 4,140 | 4,160 | 90,000 | 1,040 |
| 2025-05-28 | 4,175 | 4,190 | 4,135 | 4,150 | 84,400 | 1,037.50 |
| 2025-05-27 | 4,165 | 4,190 | 4,145 | 4,150 | 73,100 | 1,037.50 |
| 2025-05-26 | 4,165 | 4,190 | 4,130 | 4,165 | 130,400 | 1,041.25 |
| 2025-05-23 | 4,165 | 4,220 | 4,165 | 4,170 | 107,800 | 1,042.50 |
| 2025-05-22 | 4,130 | 4,185 | 4,125 | 4,160 | 131,500 | 1,040 |
| 2025-05-21 | 4,155 | 4,220 | 4,145 | 4,155 | 144,100 | 1,038.75 |
| 2025-05-20 | 4,100 | 4,155 | 4,090 | 4,140 | 172,400 | 1,035 |
| 2025-05-19 | 4,150 | 4,190 | 4,100 | 4,140 | 277,600 | 1,035 |
| 2025-05-16 | 4,320 | 4,330 | 4,135 | 4,195 | 443,400 | 1,048.75 |
| 2025-05-15 | 4,260 | 4,295 | 4,195 | 4,280 | 165,100 | 1,070 |
| 2025-05-14 | 4,245 | 4,265 | 4,200 | 4,265 | 189,100 | 1,066.25 |
| 2025-05-13 | 4,365 | 4,365 | 4,240 | 4,290 | 167,000 | 1,072.50 |
| 2025-05-12 | 4,355 | 4,385 | 4,300 | 4,375 | 93,600 | 1,093.75 |
| 2025-05-09 | 4,300 | 4,375 | 4,280 | 4,355 | 105,700 | 1,088.75 |
| 2025-05-08 | 4,325 | 4,370 | 4,255 | 4,290 | 169,300 | 1,072.50 |
| 2025-05-07 | 4,295 | 4,355 | 4,265 | 4,325 | 146,700 | 1,081.25 |
| 2025-05-02 | 4,260 | 4,290 | 4,190 | 4,265 | 124,900 | 1,066.25 |
| 2025-05-01 | 4,260 | 4,330 | 4,255 | 4,265 | 182,400 | 1,066.25 |
| 2025-04-30 | 4,215 | 4,285 | 4,160 | 4,265 | 162,000 | 1,066.25 |
| 2025-04-28 | 4,155 | 4,265 | 4,140 | 4,215 | 173,100 | 1,053.75 |
| 2025-04-25 | 4,150 | 4,180 | 4,095 | 4,115 | 233,100 | 1,028.75 |
| 2025-04-24 | 4,255 | 4,270 | 4,145 | 4,150 | 107,400 | 1,037.50 |
| 2025-04-23 | 4,240 | 4,280 | 4,230 | 4,275 | 174,600 | 1,068.75 |
| 2025-04-22 | 4,210 | 4,240 | 4,205 | 4,215 | 114,300 | 1,053.75 |
| 2025-04-21 | 4,200 | 4,235 | 4,160 | 4,200 | 150,100 | 1,050 |
| 2025-04-18 | 4,100 | 4,230 | 4,085 | 4,220 | 193,800 | 1,055 |
| 2025-04-17 | 4,010 | 4,080 | 4,005 | 4,040 | 239,600 | 1,010 |
| 2025-04-16 | 3,945 | 3,970 | 3,900 | 3,960 | 130,400 | 990 |
| 2025-04-15 | 3,875 | 3,925 | 3,860 | 3,900 | 124,300 | 975 |
| 2025-04-14 | 3,895 | 3,905 | 3,845 | 3,850 | 142,000 | 962.50 |
| 2025-04-11 | 3,865 | 3,920 | 3,815 | 3,870 | 186,700 | 967.50 |
| 2025-04-10 | 3,860 | 3,920 | 3,790 | 3,890 | 175,200 | 972.50 |
| 2025-04-09 | 3,750 | 3,775 | 3,710 | 3,745 | 207,300 | 936.25 |
| 2025-04-08 | 3,800 | 3,845 | 3,740 | 3,810 | 146,200 | 952.50 |
| 2025-04-07 | 3,650 | 3,760 | 3,595 | 3,695 | 295,800 | 923.75 |
| 2025-04-04 | 3,865 | 3,910 | 3,775 | 3,860 | 181,400 | 965 |
| 2025-04-03 | 3,800 | 3,945 | 3,790 | 3,935 | 221,600 | 983.75 |
| 2025-04-02 | 4,020 | 4,045 | 3,945 | 3,990 | 140,000 | 997.50 |
| 2025-04-01 | 4,045 | 4,090 | 4,005 | 4,025 | 125,600 | 1,006.25 |
| 2025-03-31 | 4,065 | 4,070 | 3,985 | 4,030 | 222,400 | 1,007.50 |
| 2025-03-28 | 4,110 | 4,145 | 4,090 | 4,115 | 249,900 | 1,028.75 |
| 2025-03-27 | 4,150 | 4,280 | 4,150 | 4,235 | 346,000 | 1,058.75 |
| 2025-03-26 | 4,130 | 4,150 | 4,095 | 4,125 | 129,200 | 1,031.25 |
| 2025-03-25 | 4,165 | 4,190 | 4,120 | 4,120 | 182,700 | 1,030 |
| 2025-03-24 | 4,160 | 4,180 | 4,105 | 4,165 | 112,600 | 1,041.25 |
| 2025-03-21 | 4,160 | 4,180 | 4,125 | 4,125 | 145,800 | 1,031.25 |
| 2025-03-19 | 4,160 | 4,185 | 4,145 | 4,155 | 84,500 | 1,038.75 |
| 2025-03-18 | 4,120 | 4,160 | 4,110 | 4,145 | 118,000 | 1,036.25 |
| 2025-03-17 | 4,075 | 4,120 | 4,075 | 4,085 | 107,300 | 1,021.25 |
| 2025-03-14 | 4,085 | 4,120 | 4,050 | 4,055 | 118,900 | 1,013.75 |
| 2025-03-13 | 4,050 | 4,100 | 4,040 | 4,065 | 155,300 | 1,016.25 |
| 2025-03-12 | 3,880 | 4,125 | 3,850 | 4,030 | 327,400 | 1,007.50 |
| 2025-03-11 | 3,955 | 3,980 | 3,795 | 3,895 | 286,200 | 973.75 |
| 2025-03-10 | 4,135 | 4,160 | 4,000 | 4,010 | 251,700 | 1,002.50 |
| 2025-03-07 | 4,060 | 4,150 | 4,035 | 4,125 | 179,500 | 1,031.25 |
| 2025-03-06 | 4,135 | 4,160 | 4,060 | 4,060 | 184,900 | 1,015 |
| 2025-03-05 | 3,980 | 4,155 | 3,965 | 4,105 | 229,100 | 1,026.25 |
| 2025-03-04 | 4,010 | 4,045 | 3,990 | 3,990 | 211,300 | 997.50 |
| 2025-03-03 | 3,935 | 4,015 | 3,885 | 3,985 | 198,700 | 996.25 |
| 2025-02-28 | 3,820 | 3,870 | 3,800 | 3,835 | 177,900 | 958.75 |
| 2025-02-27 | 3,760 | 3,830 | 3,750 | 3,820 | 182,100 | 955 |
| 2025-02-26 | 3,800 | 3,810 | 3,760 | 3,775 | 143,900 | 943.75 |
| 2025-02-25 | 3,810 | 3,855 | 3,805 | 3,825 | 94,000 | 956.25 |
| 2025-02-21 | 3,800 | 3,870 | 3,790 | 3,850 | 177,800 | 962.50 |
| 2025-02-20 | 3,955 | 3,955 | 3,805 | 3,825 | 146,800 | 956.25 |
| 2025-02-19 | 3,925 | 4,000 | 3,925 | 3,965 | 102,500 | 991.25 |
| 2025-02-18 | 3,940 | 3,980 | 3,915 | 3,965 | 149,400 | 991.25 |
| 2025-02-17 | 4,015 | 4,085 | 3,930 | 3,935 | 262,700 | 983.75 |
| 2025-02-14 | 3,805 | 4,150 | 3,800 | 4,065 | 880,700 | 1,016.25 |
| 2025-02-13 | 3,910 | 3,955 | 3,880 | 3,945 | 362,300 | 986.25 |
| 2025-02-12 | 3,895 | 3,900 | 3,860 | 3,880 | 262,100 | 970 |
| 2025-02-10 | 3,785 | 3,870 | 3,770 | 3,860 | 207,500 | 965 |
| 2025-02-07 | 3,775 | 3,805 | 3,770 | 3,805 | 100,700 | 951.25 |
| 2025-02-06 | 3,790 | 3,810 | 3,765 | 3,795 | 117,900 | 948.75 |
| 2025-02-05 | 3,750 | 3,785 | 3,740 | 3,765 | 114,800 | 941.25 |
| 2025-02-04 | 3,795 | 3,815 | 3,730 | 3,755 | 148,300 | 938.75 |
| 2025-02-03 | 3,780 | 3,830 | 3,740 | 3,780 | 185,000 | 945 |
| 2025-01-31 | 3,815 | 3,855 | 3,780 | 3,845 | 133,200 | 961.25 |
| 2025-01-30 | 3,790 | 3,830 | 3,770 | 3,810 | 111,200 | 952.50 |
| 2025-01-29 | 3,800 | 3,805 | 3,775 | 3,805 | 119,400 | 951.25 |
| 2025-01-28 | 3,860 | 3,860 | 3,790 | 3,810 | 90,500 | 952.50 |
| 2025-01-27 | 3,830 | 3,860 | 3,825 | 3,845 | 67,800 | 961.25 |
| 2025-01-24 | 3,830 | 3,880 | 3,800 | 3,805 | 121,800 | 951.25 |
| 2025-01-23 | 3,785 | 3,835 | 3,780 | 3,815 | 113,400 | 953.75 |
| 2025-01-22 | 3,820 | 3,820 | 3,770 | 3,795 | 77,400 | 948.75 |
| 2025-01-21 | 3,775 | 3,795 | 3,745 | 3,795 | 75,300 | 948.75 |
| 2025-01-20 | 3,700 | 3,785 | 3,700 | 3,765 | 84,200 | 941.25 |
| 2025-01-17 | 3,755 | 3,775 | 3,720 | 3,740 | 81,800 | 935 |
| 2025-01-16 | 3,795 | 3,825 | 3,745 | 3,755 | 100,200 | 938.75 |
| 2025-01-15 | 3,785 | 3,810 | 3,760 | 3,775 | 141,000 | 943.75 |
| 2025-01-14 | 3,845 | 3,870 | 3,785 | 3,785 | 120,900 | 946.25 |
| 2025-01-10 | 3,850 | 3,875 | 3,820 | 3,845 | 110,500 | 961.25 |
| 2025-01-09 | 3,885 | 3,900 | 3,865 | 3,890 | 96,400 | 972.50 |
| 2025-01-08 | 3,950 | 3,955 | 3,895 | 3,900 | 159,500 | 975 |
| 2025-01-07 | 4,000 | 4,015 | 3,965 | 3,970 | 150,100 | 992.50 |
| 2025-01-06 | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 | 997.50 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2017-09-27]1株→0.1株 [2003-09-03]1株→1.495株 [2003-08-05]1株→0.2株 [2001-03-01]1株→0.5株 [1988-09-27]1株→1.06株 [1987-09-26]1株→1.06株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株