1867 (株)植木組 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 | 2,621 | 2,631 | 2,598 | 2,607 | 4,200 | 2,607 |
| 2025-12-11 | 2,642 | 2,645 | 2,595 | 2,605 | 9,300 | 2,605 |
| 2025-12-10 | 2,640 | 2,653 | 2,623 | 2,641 | 5,400 | 2,641 |
| 2025-12-09 | 2,662 | 2,662 | 2,615 | 2,621 | 6,800 | 2,621 |
| 2025-12-08 | 2,636 | 2,638 | 2,601 | 2,617 | 3,200 | 2,617 |
| 2025-12-05 | 2,622 | 2,637 | 2,581 | 2,624 | 11,800 | 2,624 |
| 2025-12-04 | 2,600 | 2,618 | 2,582 | 2,610 | 3,300 | 2,610 |
| 2025-12-03 | 2,621 | 2,621 | 2,601 | 2,607 | 4,000 | 2,607 |
| 2025-12-02 | 2,650 | 2,650 | 2,610 | 2,623 | 7,200 | 2,623 |
| 2025-12-01 | 2,694 | 2,695 | 2,623 | 2,651 | 13,800 | 2,651 |
| 2025-11-28 | 2,668 | 2,694 | 2,668 | 2,694 | 4,400 | 2,694 |
| 2025-11-27 | 2,662 | 2,698 | 2,662 | 2,666 | 2,600 | 2,666 |
| 2025-11-26 | 2,659 | 2,690 | 2,659 | 2,660 | 5,000 | 2,660 |
| 2025-11-25 | 2,640 | 2,686 | 2,640 | 2,642 | 9,500 | 2,642 |
| 2025-11-21 | 2,580 | 2,639 | 2,580 | 2,639 | 5,900 | 2,639 |
| 2025-11-20 | 2,593 | 2,635 | 2,590 | 2,629 | 4,900 | 2,629 |
| 2025-11-19 | 2,556 | 2,594 | 2,540 | 2,566 | 11,400 | 2,566 |
| 2025-11-18 | 2,621 | 2,621 | 2,542 | 2,542 | 11,800 | 2,542 |
| 2025-11-17 | 2,639 | 2,650 | 2,577 | 2,621 | 9,300 | 2,621 |
| 2025-11-14 | 2,653 | 2,687 | 2,621 | 2,627 | 9,100 | 2,627 |
| 2025-11-13 | 2,729 | 2,765 | 2,651 | 2,683 | 19,200 | 2,683 |
| 2025-11-12 | 2,670 | 2,728 | 2,670 | 2,728 | 8,700 | 2,728 |
| 2025-11-11 | 2,719 | 2,728 | 2,665 | 2,670 | 11,200 | 2,670 |
| 2025-11-10 | 2,700 | 2,771 | 2,673 | 2,706 | 17,700 | 2,706 |
| 2025-11-07 | 2,580 | 2,662 | 2,542 | 2,662 | 39,300 | 2,662 |
| 2025-11-06 | 2,545 | 2,594 | 2,545 | 2,592 | 9,400 | 2,592 |
| 2025-11-05 | 2,535 | 2,536 | 2,482 | 2,535 | 7,300 | 2,535 |
| 2025-11-04 | 2,502 | 2,572 | 2,500 | 2,549 | 12,200 | 2,549 |
| 2025-10-31 | 2,546 | 2,546 | 2,485 | 2,495 | 7,400 | 2,495 |
| 2025-10-30 | 2,473 | 2,532 | 2,462 | 2,531 | 5,900 | 2,531 |
| 2025-10-29 | 2,505 | 2,513 | 2,491 | 2,492 | 3,400 | 2,492 |
| 2025-10-28 | 2,569 | 2,569 | 2,497 | 2,497 | 11,100 | 2,497 |
| 2025-10-27 | 2,530 | 2,574 | 2,530 | 2,570 | 15,100 | 2,570 |
| 2025-10-24 | 2,468 | 2,507 | 2,465 | 2,503 | 9,000 | 2,503 |
| 2025-10-23 | 2,455 | 2,465 | 2,443 | 2,465 | 3,400 | 2,465 |
| 2025-10-22 | 2,440 | 2,460 | 2,426 | 2,459 | 2,500 | 2,459 |
| 2025-10-21 | 2,450 | 2,460 | 2,424 | 2,424 | 3,200 | 2,424 |
| 2025-10-20 | 2,432 | 2,470 | 2,432 | 2,450 | 10,900 | 2,450 |
| 2025-10-17 | 2,410 | 2,444 | 2,398 | 2,423 | 7,600 | 2,423 |
| 2025-10-16 | 2,433 | 2,458 | 2,401 | 2,440 | 6,900 | 2,440 |
| 2025-10-15 | 2,382 | 2,439 | 2,342 | 2,433 | 10,500 | 2,433 |
| 2025-10-14 | 2,310 | 2,400 | 2,310 | 2,375 | 12,400 | 2,375 |
| 2025-10-10 | 2,391 | 2,391 | 2,350 | 2,360 | 11,800 | 2,360 |
| 2025-10-09 | 2,427 | 2,444 | 2,405 | 2,405 | 5,700 | 2,405 |
| 2025-10-08 | 2,440 | 2,445 | 2,420 | 2,424 | 3,800 | 2,424 |
| 2025-10-07 | 2,397 | 2,434 | 2,390 | 2,402 | 7,500 | 2,402 |
| 2025-10-06 | 2,376 | 2,405 | 2,364 | 2,383 | 10,500 | 2,383 |
| 2025-10-03 | 2,320 | 2,349 | 2,320 | 2,344 | 5,500 | 2,344 |
| 2025-10-02 | 2,347 | 2,347 | 2,307 | 2,308 | 7,800 | 2,308 |
| 2025-10-01 | 2,368 | 2,368 | 2,301 | 2,324 | 24,600 | 2,324 |
| 2025-09-30 | 2,428 | 2,430 | 2,359 | 2,368 | 11,800 | 2,368 |
| 2025-09-29 | 2,400 | 2,439 | 2,400 | 2,407 | 13,200 | 2,407 |
| 2025-09-26 | 2,403 | 2,455 | 2,391 | 2,395 | 46,500 | 2,395 |
| 2025-09-25 | 2,425 | 2,435 | 2,415 | 2,415 | 10,800 | 2,415 |
| 2025-09-24 | 2,417 | 2,425 | 2,329 | 2,425 | 20,900 | 2,425 |
| 2025-09-22 | 2,431 | 2,439 | 2,405 | 2,417 | 7,300 | 2,417 |
| 2025-09-19 | 2,387 | 2,439 | 2,299 | 2,434 | 28,500 | 2,434 |
| 2025-09-18 | 2,397 | 2,410 | 2,386 | 2,387 | 8,200 | 2,387 |
| 2025-09-17 | 2,460 | 2,460 | 2,388 | 2,409 | 14,800 | 2,409 |
| 2025-09-16 | 2,467 | 2,469 | 2,446 | 2,450 | 7,900 | 2,450 |
| 2025-09-12 | 2,519 | 2,520 | 2,457 | 2,479 | 11,000 | 2,479 |
| 2025-09-11 | 2,499 | 2,534 | 2,491 | 2,508 | 18,700 | 2,508 |
| 2025-09-10 | 2,454 | 2,499 | 2,452 | 2,486 | 19,400 | 2,486 |
| 2025-09-09 | 2,435 | 2,479 | 2,434 | 2,454 | 14,400 | 2,454 |
| 2025-09-08 | 2,421 | 2,449 | 2,418 | 2,439 | 13,000 | 2,439 |
| 2025-09-05 | 2,440 | 2,448 | 2,406 | 2,412 | 9,400 | 2,412 |
| 2025-09-04 | 2,428 | 2,460 | 2,428 | 2,433 | 8,800 | 2,433 |
| 2025-09-03 | 2,496 | 2,496 | 2,397 | 2,428 | 20,200 | 2,428 |
| 2025-09-02 | 2,489 | 2,525 | 2,474 | 2,496 | 9,100 | 2,496 |
| 2025-09-01 | 2,479 | 2,499 | 2,471 | 2,489 | 7,600 | 2,489 |
| 2025-08-29 | 2,474 | 2,496 | 2,474 | 2,479 | 6,100 | 2,479 |
| 2025-08-28 | 2,460 | 2,487 | 2,458 | 2,479 | 9,500 | 2,479 |
| 2025-08-27 | 2,467 | 2,482 | 2,435 | 2,458 | 13,900 | 2,458 |
| 2025-08-26 | 2,501 | 2,503 | 2,461 | 2,469 | 14,100 | 2,469 |
| 2025-08-25 | 2,528 | 2,543 | 2,500 | 2,500 | 12,900 | 2,500 |
| 2025-08-22 | 2,544 | 2,553 | 2,471 | 2,479 | 20,100 | 2,479 |
| 2025-08-21 | 2,476 | 2,538 | 2,470 | 2,527 | 24,600 | 2,527 |
| 2025-08-20 | 2,438 | 2,493 | 2,424 | 2,457 | 28,000 | 2,457 |
| 2025-08-19 | 2,388 | 2,424 | 2,352 | 2,424 | 24,200 | 2,424 |
| 2025-08-18 | 2,390 | 2,415 | 2,385 | 2,392 | 8,800 | 2,392 |
| 2025-08-15 | 2,450 | 2,450 | 2,390 | 2,406 | 15,600 | 2,406 |
| 2025-08-14 | 2,382 | 2,468 | 2,382 | 2,448 | 10,000 | 2,448 |
| 2025-08-13 | 2,417 | 2,427 | 2,374 | 2,397 | 14,100 | 2,397 |
| 2025-08-12 | 2,387 | 2,462 | 2,382 | 2,417 | 46,000 | 2,417 |
| 2025-08-08 | 2,330 | 2,358 | 2,309 | 2,358 | 27,300 | 2,358 |
| 2025-08-07 | 2,270 | 2,388 | 2,270 | 2,306 | 52,800 | 2,306 |
| 2025-08-06 | 2,209 | 2,255 | 2,189 | 2,255 | 13,100 | 2,255 |
| 2025-08-05 | 2,218 | 2,218 | 2,180 | 2,197 | 9,000 | 2,197 |
| 2025-08-04 | 2,230 | 2,236 | 2,202 | 2,236 | 10,800 | 2,236 |
| 2025-08-01 | 2,198 | 2,272 | 2,198 | 2,249 | 8,400 | 2,249 |
| 2025-07-31 | 2,165 | 2,198 | 2,165 | 2,198 | 4,600 | 2,198 |
| 2025-07-30 | 2,147 | 2,180 | 2,132 | 2,172 | 5,600 | 2,172 |
| 2025-07-29 | 2,180 | 2,189 | 2,127 | 2,130 | 15,100 | 2,130 |
| 2025-07-28 | 2,098 | 2,179 | 2,091 | 2,176 | 23,500 | 2,176 |
| 2025-07-25 | 2,068 | 2,099 | 2,068 | 2,098 | 7,400 | 2,098 |
| 2025-07-24 | 2,058 | 2,072 | 2,050 | 2,068 | 4,500 | 2,068 |
| 2025-07-23 | 2,049 | 2,064 | 2,027 | 2,058 | 7,100 | 2,058 |
| 2025-07-22 | 2,003 | 2,043 | 2,003 | 2,043 | 6,300 | 2,043 |
| 2025-07-18 | 2,017 | 2,023 | 2,002 | 2,003 | 3,100 | 2,003 |
| 2025-07-17 | 2,016 | 2,025 | 2,015 | 2,017 | 1,600 | 2,017 |
| 2025-07-16 | 2,021 | 2,044 | 2,015 | 2,015 | 8,700 | 2,015 |
| 2025-07-15 | 2,012 | 2,028 | 2,012 | 2,025 | 1,100 | 2,025 |
| 2025-07-14 | 2,026 | 2,035 | 2,014 | 2,018 | 4,500 | 2,018 |
| 2025-07-11 | 2,009 | 2,039 | 2,009 | 2,034 | 3,700 | 2,034 |
| 2025-07-10 | 2,023 | 2,037 | 2,008 | 2,009 | 8,300 | 2,009 |
| 2025-07-09 | 1,995 | 2,029 | 1,995 | 2,027 | 7,100 | 2,027 |
| 2025-07-08 | 1,989 | 2,001 | 1,989 | 1,995 | 1,600 | 1,995 |
| 2025-07-07 | 1,990 | 2,002 | 1,990 | 1,990 | 2,600 | 1,990 |
| 2025-07-04 | 2,020 | 2,020 | 1,985 | 1,986 | 8,100 | 1,986 |
| 2025-07-03 | 1,997 | 2,002 | 1,987 | 2,000 | 12,700 | 2,000 |
| 2025-07-02 | 1,980 | 1,997 | 1,979 | 1,997 | 7,000 | 1,997 |
| 2025-07-01 | 1,965 | 1,984 | 1,965 | 1,979 | 3,500 | 1,979 |
| 2025-06-30 | 1,955 | 1,990 | 1,955 | 1,963 | 8,600 | 1,963 |
| 2025-06-27 | 1,989 | 1,989 | 1,950 | 1,951 | 14,200 | 1,951 |
| 2025-06-26 | 2,010 | 2,010 | 1,977 | 1,993 | 2,900 | 1,993 |
| 2025-06-25 | 1,999 | 2,010 | 1,961 | 1,993 | 14,000 | 1,993 |
| 2025-06-24 | 1,980 | 2,005 | 1,965 | 1,999 | 15,000 | 1,999 |
| 2025-06-23 | 1,951 | 1,953 | 1,922 | 1,940 | 12,900 | 1,940 |
| 2025-06-20 | 1,947 | 1,970 | 1,922 | 1,968 | 10,900 | 1,968 |
| 2025-06-19 | 1,980 | 1,987 | 1,970 | 1,987 | 7,800 | 1,987 |
| 2025-06-18 | 2,031 | 2,043 | 1,971 | 1,988 | 40,900 | 1,988 |
| 2025-06-17 | 2,006 | 2,031 | 2,006 | 2,031 | 6,400 | 2,031 |
| 2025-06-16 | 1,960 | 1,993 | 1,960 | 1,989 | 4,800 | 1,989 |
| 2025-06-13 | 2,006 | 2,006 | 1,955 | 1,955 | 16,100 | 1,955 |
| 2025-06-12 | 2,037 | 2,037 | 1,995 | 2,006 | 3,200 | 2,006 |
| 2025-06-11 | 2,027 | 2,052 | 2,024 | 2,024 | 10,700 | 2,024 |
| 2025-06-10 | 2,035 | 2,078 | 2,022 | 2,022 | 11,900 | 2,022 |
| 2025-06-09 | 2,015 | 2,035 | 2,003 | 2,033 | 10,500 | 2,033 |
| 2025-06-06 | 1,991 | 1,999 | 1,968 | 1,999 | 8,500 | 1,999 |
| 2025-06-05 | 1,966 | 2,000 | 1,933 | 1,975 | 19,700 | 1,975 |
| 2025-06-04 | 1,945 | 1,982 | 1,932 | 1,965 | 18,900 | 1,965 |
| 2025-06-03 | 1,927 | 1,948 | 1,927 | 1,935 | 3,000 | 1,935 |
| 2025-06-02 | 1,924 | 1,938 | 1,924 | 1,938 | 2,400 | 1,938 |
| 2025-05-30 | 1,918 | 1,936 | 1,918 | 1,921 | 5,300 | 1,921 |
| 2025-05-29 | 1,906 | 1,925 | 1,906 | 1,920 | 4,200 | 1,920 |
| 2025-05-28 | 1,920 | 1,926 | 1,908 | 1,908 | 3,300 | 1,908 |
| 2025-05-27 | 1,924 | 1,924 | 1,912 | 1,924 | 2,900 | 1,924 |
| 2025-05-26 | 1,914 | 1,927 | 1,906 | 1,924 | 8,500 | 1,924 |
| 2025-05-23 | 1,908 | 1,913 | 1,893 | 1,913 | 5,700 | 1,913 |
| 2025-05-22 | 1,896 | 1,921 | 1,895 | 1,910 | 7,900 | 1,910 |
| 2025-05-21 | 1,901 | 1,909 | 1,898 | 1,898 | 4,300 | 1,898 |
| 2025-05-20 | 1,886 | 1,915 | 1,880 | 1,905 | 8,600 | 1,905 |
| 2025-05-19 | 1,826 | 1,884 | 1,822 | 1,884 | 29,800 | 1,884 |
| 2025-05-16 | 1,803 | 1,824 | 1,783 | 1,824 | 14,800 | 1,824 |
| 2025-05-15 | 1,815 | 1,830 | 1,801 | 1,801 | 11,900 | 1,801 |
| 2025-05-14 | 1,803 | 1,824 | 1,800 | 1,809 | 15,800 | 1,809 |
| 2025-05-13 | 1,831 | 1,866 | 1,800 | 1,802 | 38,500 | 1,802 |
| 2025-05-12 | 1,973 | 2,019 | 1,783 | 1,831 | 85,000 | 1,831 |
| 2025-05-09 | 1,931 | 1,997 | 1,931 | 1,945 | 8,500 | 1,945 |
| 2025-05-08 | 1,950 | 1,950 | 1,910 | 1,924 | 6,800 | 1,924 |
| 2025-05-07 | 1,919 | 1,959 | 1,908 | 1,954 | 10,100 | 1,954 |
| 2025-05-02 | 1,874 | 1,920 | 1,874 | 1,908 | 18,200 | 1,908 |
| 2025-05-01 | 1,899 | 1,900 | 1,874 | 1,874 | 5,100 | 1,874 |
| 2025-04-30 | 1,879 | 1,900 | 1,873 | 1,899 | 8,000 | 1,899 |
| 2025-04-28 | 1,880 | 1,894 | 1,872 | 1,876 | 6,100 | 1,876 |
| 2025-04-25 | 1,852 | 1,868 | 1,840 | 1,868 | 6,400 | 1,868 |
| 2025-04-24 | 1,880 | 1,880 | 1,844 | 1,852 | 3,000 | 1,852 |
| 2025-04-23 | 1,847 | 1,869 | 1,836 | 1,869 | 3,700 | 1,869 |
| 2025-04-22 | 1,860 | 1,864 | 1,831 | 1,849 | 2,900 | 1,849 |
| 2025-04-21 | 1,872 | 1,875 | 1,856 | 1,865 | 2,700 | 1,865 |
| 2025-04-18 | 1,856 | 1,905 | 1,856 | 1,875 | 9,000 | 1,875 |
| 2025-04-17 | 1,850 | 1,863 | 1,850 | 1,856 | 4,500 | 1,856 |
| 2025-04-16 | 1,835 | 1,855 | 1,830 | 1,855 | 6,300 | 1,855 |
| 2025-04-15 | 1,840 | 1,860 | 1,830 | 1,830 | 10,700 | 1,830 |
| 2025-04-14 | 1,816 | 1,843 | 1,800 | 1,841 | 18,000 | 1,841 |
| 2025-04-11 | 1,733 | 1,790 | 1,701 | 1,780 | 15,400 | 1,780 |
| 2025-04-10 | 1,773 | 1,777 | 1,720 | 1,733 | 17,800 | 1,733 |
| 2025-04-09 | 1,712 | 1,726 | 1,684 | 1,693 | 9,300 | 1,693 |
| 2025-04-08 | 1,701 | 1,760 | 1,701 | 1,752 | 8,600 | 1,752 |
| 2025-04-07 | 1,582 | 1,656 | 1,573 | 1,649 | 32,400 | 1,649 |
| 2025-04-04 | 1,708 | 1,715 | 1,651 | 1,690 | 21,800 | 1,690 |
| 2025-04-03 | 1,707 | 1,744 | 1,706 | 1,732 | 13,000 | 1,732 |
| 2025-04-02 | 1,769 | 1,769 | 1,737 | 1,747 | 13,700 | 1,747 |
| 2025-04-01 | 1,785 | 1,801 | 1,762 | 1,769 | 16,300 | 1,769 |
| 2025-03-31 | 1,815 | 1,815 | 1,763 | 1,777 | 20,100 | 1,777 |
| 2025-03-28 | 1,843 | 1,879 | 1,825 | 1,826 | 22,900 | 1,826 |
| 2025-03-27 | 1,898 | 1,904 | 1,882 | 1,901 | 29,000 | 1,901 |
| 2025-03-26 | 1,922 | 1,924 | 1,895 | 1,897 | 14,100 | 1,897 |
| 2025-03-25 | 1,909 | 1,920 | 1,883 | 1,920 | 14,300 | 1,920 |
| 2025-03-24 | 1,875 | 1,909 | 1,872 | 1,904 | 17,900 | 1,904 |
| 2025-03-21 | 1,885 | 1,898 | 1,851 | 1,870 | 20,600 | 1,870 |
| 2025-03-19 | 1,882 | 1,882 | 1,854 | 1,865 | 17,500 | 1,865 |
| 2025-03-18 | 1,876 | 1,885 | 1,873 | 1,882 | 11,200 | 1,882 |
| 2025-03-17 | 1,872 | 1,887 | 1,862 | 1,876 | 11,200 | 1,876 |
| 2025-03-14 | 1,877 | 1,884 | 1,865 | 1,867 | 6,800 | 1,867 |
| 2025-03-13 | 1,888 | 1,888 | 1,862 | 1,862 | 15,300 | 1,862 |
| 2025-03-12 | 1,892 | 1,907 | 1,878 | 1,888 | 20,100 | 1,888 |
| 2025-03-11 | 1,873 | 1,892 | 1,858 | 1,892 | 15,600 | 1,892 |
| 2025-03-10 | 1,868 | 1,890 | 1,860 | 1,876 | 20,800 | 1,876 |
| 2025-03-07 | 1,863 | 1,874 | 1,829 | 1,850 | 33,700 | 1,850 |
| 2025-03-06 | 1,840 | 1,874 | 1,809 | 1,874 | 184,000 | 1,874 |
| 2025-03-05 | 1,723 | 1,735 | 1,720 | 1,720 | 3,100 | 1,720 |
| 2025-03-04 | 1,740 | 1,740 | 1,722 | 1,723 | 5,000 | 1,723 |
| 2025-03-03 | 1,710 | 1,753 | 1,710 | 1,753 | 11,200 | 1,753 |
| 2025-02-28 | 1,698 | 1,711 | 1,691 | 1,694 | 10,100 | 1,694 |
| 2025-02-27 | 1,681 | 1,718 | 1,681 | 1,702 | 12,600 | 1,702 |
| 2025-02-26 | 1,691 | 1,701 | 1,670 | 1,684 | 7,700 | 1,684 |
| 2025-02-25 | 1,706 | 1,711 | 1,692 | 1,692 | 13,900 | 1,692 |
| 2025-02-21 | 1,718 | 1,730 | 1,693 | 1,706 | 7,500 | 1,706 |
| 2025-02-20 | 1,750 | 1,750 | 1,713 | 1,718 | 11,600 | 1,718 |
| 2025-02-19 | 1,736 | 1,762 | 1,732 | 1,752 | 9,900 | 1,752 |
| 2025-02-18 | 1,728 | 1,752 | 1,726 | 1,750 | 6,700 | 1,750 |
| 2025-02-17 | 1,744 | 1,769 | 1,739 | 1,743 | 7,600 | 1,743 |
| 2025-02-14 | 1,734 | 1,746 | 1,726 | 1,744 | 12,200 | 1,744 |
| 2025-02-13 | 1,774 | 1,774 | 1,750 | 1,750 | 10,300 | 1,750 |
| 2025-02-12 | 1,747 | 1,798 | 1,744 | 1,768 | 16,400 | 1,768 |
| 2025-02-10 | 1,712 | 1,758 | 1,710 | 1,727 | 27,100 | 1,727 |
| 2025-02-07 | 1,716 | 1,747 | 1,673 | 1,710 | 60,600 | 1,710 |
| 2025-02-06 | 1,650 | 1,716 | 1,650 | 1,716 | 24,800 | 1,716 |
| 2025-02-05 | 1,653 | 1,653 | 1,640 | 1,653 | 7,000 | 1,653 |
| 2025-02-04 | 1,630 | 1,660 | 1,630 | 1,653 | 10,800 | 1,653 |
| 2025-02-03 | 1,599 | 1,650 | 1,594 | 1,645 | 23,500 | 1,645 |
| 2025-01-31 | 1,571 | 1,597 | 1,566 | 1,585 | 13,100 | 1,585 |
| 2025-01-30 | 1,577 | 1,619 | 1,554 | 1,555 | 98,800 | 1,555 |
| 2025-01-29 | 1,588 | 1,599 | 1,584 | 1,587 | 10,200 | 1,587 |
| 2025-01-28 | 1,585 | 1,585 | 1,575 | 1,576 | 11,600 | 1,576 |
| 2025-01-27 | 1,585 | 1,600 | 1,582 | 1,585 | 8,900 | 1,585 |
| 2025-01-24 | 1,591 | 1,613 | 1,578 | 1,582 | 5,100 | 1,582 |
| 2025-01-23 | 1,606 | 1,626 | 1,595 | 1,595 | 4,300 | 1,595 |
| 2025-01-22 | 1,581 | 1,608 | 1,581 | 1,606 | 6,000 | 1,606 |
| 2025-01-21 | 1,566 | 1,602 | 1,559 | 1,581 | 12,200 | 1,581 |
| 2025-01-20 | 1,558 | 1,572 | 1,547 | 1,562 | 9,800 | 1,562 |
| 2025-01-17 | 1,563 | 1,563 | 1,543 | 1,546 | 18,400 | 1,546 |
| 2025-01-16 | 1,578 | 1,582 | 1,562 | 1,562 | 15,200 | 1,562 |
| 2025-01-15 | 1,585 | 1,593 | 1,575 | 1,578 | 17,200 | 1,578 |
| 2025-01-14 | 1,584 | 1,600 | 1,572 | 1,593 | 12,900 | 1,593 |
| 2025-01-10 | 1,581 | 1,600 | 1,581 | 1,584 | 7,400 | 1,584 |
| 2025-01-09 | 1,615 | 1,615 | 1,577 | 1,581 | 8,000 | 1,581 |
| 2025-01-08 | 1,625 | 1,630 | 1,611 | 1,615 | 7,100 | 1,615 |
| 2025-01-07 | 1,655 | 1,664 | 1,625 | 1,625 | 12,700 | 1,625 |
| 2025-01-06 | 1,630 | 1,660 | 1,626 | 1,646 | 12,600 | 1,646 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1983-12-26]1株→1.1株