1869 名工建設(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,575 | 1,591 | 1,574 | 1,591 | 3,700 | 1,591 |
| 2025-12-09 | 1,575 | 1,597 | 1,573 | 1,575 | 8,200 | 1,575 |
| 2025-12-08 | 1,571 | 1,580 | 1,567 | 1,572 | 3,500 | 1,572 |
| 2025-12-05 | 1,574 | 1,576 | 1,569 | 1,571 | 2,500 | 1,571 |
| 2025-12-04 | 1,573 | 1,579 | 1,570 | 1,574 | 3,100 | 1,574 |
| 2025-12-03 | 1,572 | 1,594 | 1,564 | 1,569 | 5,300 | 1,569 |
| 2025-12-02 | 1,587 | 1,587 | 1,565 | 1,571 | 2,400 | 1,571 |
| 2025-12-01 | 1,571 | 1,585 | 1,571 | 1,580 | 4,200 | 1,580 |
| 2025-11-28 | 1,573 | 1,574 | 1,569 | 1,573 | 1,700 | 1,573 |
| 2025-11-27 | 1,572 | 1,573 | 1,561 | 1,573 | 4,600 | 1,573 |
| 2025-11-26 | 1,590 | 1,591 | 1,565 | 1,567 | 15,300 | 1,567 |
| 2025-11-25 | 1,553 | 1,591 | 1,553 | 1,591 | 6,300 | 1,591 |
| 2025-11-21 | 1,542 | 1,558 | 1,535 | 1,550 | 3,700 | 1,550 |
| 2025-11-20 | 1,535 | 1,556 | 1,535 | 1,542 | 4,800 | 1,542 |
| 2025-11-19 | 1,539 | 1,543 | 1,528 | 1,528 | 5,400 | 1,528 |
| 2025-11-18 | 1,556 | 1,556 | 1,527 | 1,539 | 11,200 | 1,539 |
| 2025-11-17 | 1,555 | 1,566 | 1,555 | 1,556 | 1,400 | 1,556 |
| 2025-11-14 | 1,553 | 1,575 | 1,553 | 1,554 | 5,000 | 1,554 |
| 2025-11-13 | 1,553 | 1,572 | 1,553 | 1,572 | 800 | 1,572 |
| 2025-11-12 | 1,558 | 1,576 | 1,543 | 1,551 | 5,300 | 1,551 |
| 2025-11-11 | 1,592 | 1,601 | 1,563 | 1,563 | 3,200 | 1,563 |
| 2025-11-10 | 1,603 | 1,603 | 1,573 | 1,573 | 300 | 1,573 |
| 2025-11-07 | 1,586 | 1,586 | 1,575 | 1,575 | 1,400 | 1,575 |
| 2025-11-06 | 1,564 | 1,619 | 1,563 | 1,586 | 8,700 | 1,586 |
| 2025-11-05 | 1,551 | 1,583 | 1,531 | 1,551 | 15,200 | 1,551 |
| 2025-11-04 | 1,563 | 1,575 | 1,542 | 1,544 | 11,900 | 1,544 |
| 2025-10-31 | 1,587 | 1,591 | 1,577 | 1,591 | 2,500 | 1,591 |
| 2025-10-30 | 1,559 | 1,574 | 1,559 | 1,574 | 5,700 | 1,574 |
| 2025-10-29 | 1,598 | 1,619 | 1,596 | 1,608 | 1,600 | 1,608 |
| 2025-10-28 | 1,628 | 1,631 | 1,586 | 1,597 | 10,900 | 1,597 |
| 2025-10-27 | 1,592 | 1,617 | 1,592 | 1,611 | 9,100 | 1,611 |
| 2025-10-24 | 1,593 | 1,593 | 1,579 | 1,592 | 1,500 | 1,592 |
| 2025-10-23 | 1,569 | 1,593 | 1,566 | 1,593 | 2,500 | 1,593 |
| 2025-10-22 | 1,573 | 1,587 | 1,573 | 1,574 | 1,600 | 1,574 |
| 2025-10-21 | 1,552 | 1,565 | 1,543 | 1,558 | 46,900 | 1,558 |
| 2025-10-20 | 1,575 | 1,579 | 1,550 | 1,555 | 36,000 | 1,555 |
| 2025-10-17 | 1,558 | 1,560 | 1,540 | 1,550 | 7,100 | 1,550 |
| 2025-10-16 | 1,578 | 1,587 | 1,555 | 1,558 | 5,300 | 1,558 |
| 2025-10-15 | 1,588 | 1,588 | 1,554 | 1,578 | 4,800 | 1,578 |
| 2025-10-14 | 1,587 | 1,600 | 1,560 | 1,572 | 13,300 | 1,572 |
| 2025-10-10 | 1,640 | 1,640 | 1,601 | 1,620 | 5,200 | 1,620 |
| 2025-10-09 | 1,624 | 1,626 | 1,600 | 1,626 | 2,000 | 1,626 |
| 2025-10-08 | 1,596 | 1,629 | 1,596 | 1,624 | 2,900 | 1,624 |
| 2025-10-07 | 1,644 | 1,662 | 1,595 | 1,595 | 5,700 | 1,595 |
| 2025-10-06 | 1,645 | 1,647 | 1,623 | 1,645 | 2,300 | 1,645 |
| 2025-10-03 | 1,613 | 1,614 | 1,574 | 1,602 | 3,400 | 1,602 |
| 2025-10-02 | 1,604 | 1,606 | 1,561 | 1,599 | 5,200 | 1,599 |
| 2025-10-01 | 1,610 | 1,618 | 1,610 | 1,612 | 500 | 1,612 |
| 2025-09-30 | 1,615 | 1,619 | 1,615 | 1,619 | 600 | 1,619 |
| 2025-09-29 | 1,618 | 1,620 | 1,616 | 1,616 | 700 | 1,616 |
| 2025-09-26 | 1,617 | 1,620 | 1,593 | 1,603 | 13,000 | 1,603 |
| 2025-09-25 | 1,604 | 1,620 | 1,601 | 1,617 | 4,300 | 1,617 |
| 2025-09-24 | 1,574 | 1,588 | 1,573 | 1,588 | 4,200 | 1,588 |
| 2025-09-22 | 1,560 | 1,565 | 1,560 | 1,565 | 900 | 1,565 |
| 2025-09-19 | 1,561 | 1,562 | 1,529 | 1,551 | 3,500 | 1,551 |
| 2025-09-18 | 1,552 | 1,553 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2025-09-17 | 1,554 | 1,560 | 1,544 | 1,550 | 2,400 | 1,550 |
| 2025-09-16 | 1,543 | 1,558 | 1,543 | 1,553 | 9,100 | 1,553 |
| 2025-09-12 | 1,590 | 1,590 | 1,562 | 1,575 | 3,800 | 1,575 |
| 2025-09-11 | 1,556 | 1,580 | 1,556 | 1,580 | 3,900 | 1,580 |
| 2025-09-10 | 1,552 | 1,575 | 1,552 | 1,575 | 3,600 | 1,575 |
| 2025-09-09 | 1,558 | 1,560 | 1,550 | 1,552 | 2,700 | 1,552 |
| 2025-09-08 | 1,559 | 1,563 | 1,543 | 1,550 | 3,400 | 1,550 |
| 2025-09-05 | 1,540 | 1,551 | 1,540 | 1,549 | 3,500 | 1,549 |
| 2025-09-04 | 1,549 | 1,553 | 1,540 | 1,540 | 2,500 | 1,540 |
| 2025-09-03 | 1,545 | 1,560 | 1,541 | 1,552 | 9,100 | 1,552 |
| 2025-09-02 | 1,543 | 1,543 | 1,530 | 1,540 | 3,500 | 1,540 |
| 2025-09-01 | 1,521 | 1,542 | 1,521 | 1,527 | 2,700 | 1,527 |
| 2025-08-29 | 1,520 | 1,548 | 1,520 | 1,542 | 1,500 | 1,542 |
| 2025-08-28 | 1,578 | 1,578 | 1,550 | 1,551 | 9,000 | 1,551 |
| 2025-08-27 | 1,519 | 1,564 | 1,519 | 1,562 | 17,400 | 1,562 |
| 2025-08-26 | 1,491 | 1,512 | 1,491 | 1,503 | 10,200 | 1,503 |
| 2025-08-25 | 1,483 | 1,505 | 1,483 | 1,488 | 7,700 | 1,488 |
| 2025-08-22 | 1,471 | 1,480 | 1,441 | 1,479 | 2,800 | 1,479 |
| 2025-08-21 | 1,450 | 1,480 | 1,450 | 1,480 | 6,700 | 1,480 |
| 2025-08-20 | 1,454 | 1,463 | 1,441 | 1,445 | 800 | 1,445 |
| 2025-08-19 | 1,460 | 1,461 | 1,440 | 1,454 | 1,200 | 1,454 |
| 2025-08-18 | 1,456 | 1,475 | 1,432 | 1,465 | 5,000 | 1,465 |
| 2025-08-15 | 1,441 | 1,460 | 1,441 | 1,460 | 2,000 | 1,460 |
| 2025-08-14 | 1,457 | 1,459 | 1,434 | 1,455 | 3,700 | 1,455 |
| 2025-08-13 | 1,499 | 1,499 | 1,466 | 1,472 | 3,700 | 1,472 |
| 2025-08-12 | 1,477 | 1,511 | 1,477 | 1,500 | 14,300 | 1,500 |
| 2025-08-08 | 1,442 | 1,482 | 1,442 | 1,468 | 7,700 | 1,468 |
| 2025-08-07 | 1,417 | 1,450 | 1,417 | 1,442 | 5,200 | 1,442 |
| 2025-08-06 | 1,400 | 1,408 | 1,390 | 1,408 | 3,100 | 1,408 |
| 2025-08-05 | 1,390 | 1,404 | 1,390 | 1,397 | 5,700 | 1,397 |
| 2025-08-04 | 1,380 | 1,405 | 1,376 | 1,405 | 5,300 | 1,405 |
| 2025-08-01 | 1,399 | 1,418 | 1,399 | 1,405 | 2,700 | 1,405 |
| 2025-07-31 | 1,387 | 1,410 | 1,386 | 1,398 | 11,100 | 1,398 |
| 2025-07-30 | 1,383 | 1,394 | 1,383 | 1,392 | 1,800 | 1,392 |
| 2025-07-29 | 1,385 | 1,392 | 1,379 | 1,385 | 5,100 | 1,385 |
| 2025-07-28 | 1,396 | 1,398 | 1,391 | 1,392 | 43,400 | 1,392 |
| 2025-07-25 | 1,379 | 1,396 | 1,379 | 1,396 | 6,400 | 1,396 |
| 2025-07-24 | 1,376 | 1,379 | 1,368 | 1,379 | 5,500 | 1,379 |
| 2025-07-23 | 1,358 | 1,379 | 1,358 | 1,379 | 4,600 | 1,379 |
| 2025-07-22 | 1,361 | 1,362 | 1,358 | 1,358 | 2,700 | 1,358 |
| 2025-07-18 | 1,352 | 1,362 | 1,350 | 1,358 | 2,400 | 1,358 |
| 2025-07-17 | 1,344 | 1,362 | 1,342 | 1,349 | 4,000 | 1,349 |
| 2025-07-16 | 1,354 | 1,355 | 1,343 | 1,344 | 7,500 | 1,344 |
| 2025-07-15 | 1,358 | 1,364 | 1,350 | 1,350 | 7,800 | 1,350 |
| 2025-07-14 | 1,356 | 1,365 | 1,351 | 1,357 | 7,200 | 1,357 |
| 2025-07-11 | 1,365 | 1,365 | 1,354 | 1,357 | 8,800 | 1,357 |
| 2025-07-10 | 1,362 | 1,370 | 1,357 | 1,370 | 2,400 | 1,370 |
| 2025-07-09 | 1,373 | 1,382 | 1,353 | 1,362 | 28,400 | 1,362 |
| 2025-07-08 | 1,363 | 1,367 | 1,357 | 1,363 | 3,400 | 1,363 |
| 2025-07-07 | 1,370 | 1,372 | 1,360 | 1,360 | 10,400 | 1,360 |
| 2025-07-04 | 1,371 | 1,374 | 1,366 | 1,369 | 6,200 | 1,369 |
| 2025-07-03 | 1,381 | 1,381 | 1,370 | 1,370 | 6,000 | 1,370 |
| 2025-07-02 | 1,367 | 1,389 | 1,367 | 1,383 | 4,000 | 1,383 |
| 2025-07-01 | 1,382 | 1,382 | 1,367 | 1,367 | 10,400 | 1,367 |
| 2025-06-30 | 1,392 | 1,398 | 1,375 | 1,375 | 11,000 | 1,375 |
| 2025-06-27 | 1,378 | 1,401 | 1,378 | 1,398 | 16,200 | 1,398 |
| 2025-06-26 | 1,384 | 1,388 | 1,374 | 1,377 | 34,900 | 1,377 |
| 2025-06-25 | 1,377 | 1,388 | 1,377 | 1,379 | 6,700 | 1,379 |
| 2025-06-24 | 1,365 | 1,384 | 1,365 | 1,374 | 1,700 | 1,374 |
| 2025-06-23 | 1,360 | 1,377 | 1,342 | 1,361 | 9,200 | 1,361 |
| 2025-06-20 | 1,349 | 1,370 | 1,349 | 1,355 | 1,400 | 1,355 |
| 2025-06-19 | 1,351 | 1,369 | 1,349 | 1,369 | 2,400 | 1,369 |
| 2025-06-18 | 1,362 | 1,372 | 1,348 | 1,372 | 2,100 | 1,372 |
| 2025-06-17 | 1,354 | 1,363 | 1,354 | 1,362 | 2,400 | 1,362 |
| 2025-06-16 | 1,336 | 1,360 | 1,335 | 1,349 | 1,700 | 1,349 |
| 2025-06-13 | 1,340 | 1,347 | 1,330 | 1,331 | 2,300 | 1,331 |
| 2025-06-12 | 1,369 | 1,369 | 1,309 | 1,340 | 5,000 | 1,340 |
| 2025-06-11 | 1,372 | 1,372 | 1,359 | 1,370 | 2,200 | 1,370 |
| 2025-06-10 | 1,388 | 1,388 | 1,385 | 1,385 | 400 | 1,385 |
| 2025-06-09 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2025-06-06 | 1,391 | 1,391 | 1,391 | 1,391 | 200 | 1,391 |
| 2025-06-05 | 1,370 | 1,384 | 1,370 | 1,384 | 500 | 1,384 |
| 2025-06-04 | 1,370 | 1,370 | 1,360 | 1,370 | 1,300 | 1,370 |
| 2025-06-03 | 1,389 | 1,389 | 1,368 | 1,368 | 1,300 | 1,368 |
| 2025-06-02 | 1,365 | 1,374 | 1,365 | 1,369 | 600 | 1,369 |
| 2025-05-30 | 1,358 | 1,360 | 1,347 | 1,360 | 700 | 1,360 |
| 2025-05-29 | 1,344 | 1,360 | 1,330 | 1,347 | 1,800 | 1,347 |
| 2025-05-28 | 1,350 | 1,360 | 1,350 | 1,360 | 1,400 | 1,360 |
| 2025-05-27 | 1,340 | 1,354 | 1,331 | 1,350 | 15,400 | 1,350 |
| 2025-05-26 | 1,340 | 1,360 | 1,340 | 1,356 | 3,600 | 1,356 |
| 2025-05-23 | 1,345 | 1,346 | 1,339 | 1,340 | 4,600 | 1,340 |
| 2025-05-22 | 1,341 | 1,350 | 1,337 | 1,340 | 4,300 | 1,340 |
| 2025-05-21 | 1,339 | 1,349 | 1,339 | 1,348 | 1,600 | 1,348 |
| 2025-05-20 | 1,350 | 1,350 | 1,335 | 1,335 | 1,500 | 1,335 |
| 2025-05-19 | 1,330 | 1,350 | 1,320 | 1,350 | 4,100 | 1,350 |
| 2025-05-16 | 1,340 | 1,340 | 1,330 | 1,340 | 900 | 1,340 |
| 2025-05-15 | 1,339 | 1,340 | 1,339 | 1,340 | 1,200 | 1,340 |
| 2025-05-14 | 1,328 | 1,340 | 1,328 | 1,340 | 1,300 | 1,340 |
| 2025-05-13 | 1,341 | 1,341 | 1,324 | 1,340 | 4,200 | 1,340 |
| 2025-05-12 | 1,340 | 1,340 | 1,330 | 1,340 | 700 | 1,340 |
| 2025-05-09 | 1,368 | 1,376 | 1,314 | 1,339 | 4,400 | 1,339 |
| 2025-05-08 | 1,335 | 1,368 | 1,333 | 1,368 | 1,100 | 1,368 |
| 2025-05-07 | 1,369 | 1,369 | 1,306 | 1,333 | 5,000 | 1,333 |
| 2025-05-02 | 1,355 | 1,399 | 1,339 | 1,369 | 1,400 | 1,369 |
| 2025-05-01 | 1,355 | 1,355 | 1,355 | 1,355 | 300 | 1,355 |
| 2025-04-30 | 1,352 | 1,355 | 1,348 | 1,355 | 10,100 | 1,355 |
| 2025-04-28 | 1,316 | 1,338 | 1,316 | 1,338 | 4,300 | 1,338 |
| 2025-04-25 | 1,279 | 1,300 | 1,277 | 1,286 | 2,500 | 1,286 |
| 2025-04-24 | 1,296 | 1,296 | 1,264 | 1,272 | 1,800 | 1,272 |
| 2025-04-23 | 1,300 | 1,300 | 1,259 | 1,266 | 2,000 | 1,266 |
| 2025-04-22 | 1,239 | 1,242 | 1,230 | 1,240 | 1,400 | 1,240 |
| 2025-04-21 | 1,242 | 1,242 | 1,230 | 1,230 | 1,800 | 1,230 |
| 2025-04-18 | 1,234 | 1,246 | 1,234 | 1,242 | 1,000 | 1,242 |
| 2025-04-17 | 1,234 | 1,234 | 1,234 | 1,234 | 300 | 1,234 |
| 2025-04-16 | 1,237 | 1,240 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2025-04-15 | 1,240 | 1,251 | 1,240 | 1,240 | 700 | 1,240 |
| 2025-04-14 | 1,240 | 1,241 | 1,226 | 1,240 | 2,500 | 1,240 |
| 2025-04-11 | 1,233 | 1,236 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2025-04-10 | 1,250 | 1,252 | 1,236 | 1,236 | 1,300 | 1,236 |
| 2025-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2025-04-08 | 1,211 | 1,251 | 1,211 | 1,230 | 2,700 | 1,230 |
| 2025-04-07 | 1,200 | 1,220 | 1,153 | 1,189 | 41,900 | 1,189 |
| 2025-04-04 | 1,261 | 1,261 | 1,233 | 1,238 | 5,200 | 1,238 |
| 2025-04-03 | 1,261 | 1,277 | 1,261 | 1,261 | 3,000 | 1,261 |
| 2025-04-02 | 1,300 | 1,300 | 1,277 | 1,277 | 34,500 | 1,277 |
| 2025-04-01 | 1,296 | 1,300 | 1,296 | 1,300 | 2,500 | 1,300 |
| 2025-03-31 | 1,303 | 1,309 | 1,293 | 1,296 | 4,000 | 1,296 |
| 2025-03-28 | 1,311 | 1,323 | 1,311 | 1,323 | 300 | 1,323 |
| 2025-03-27 | 1,359 | 1,359 | 1,355 | 1,359 | 5,500 | 1,359 |
| 2025-03-26 | 1,337 | 1,345 | 1,337 | 1,345 | 2,300 | 1,345 |
| 2025-03-25 | 1,334 | 1,337 | 1,332 | 1,337 | 7,800 | 1,337 |
| 2025-03-24 | 1,316 | 1,334 | 1,316 | 1,334 | 800 | 1,334 |
| 2025-03-21 | 1,306 | 1,310 | 1,306 | 1,310 | 400 | 1,310 |
| 2025-03-19 | 1,320 | 1,334 | 1,301 | 1,303 | 4,200 | 1,303 |
| 2025-03-18 | 1,310 | 1,316 | 1,310 | 1,316 | 400 | 1,316 |
| 2025-03-17 | 1,311 | 1,343 | 1,304 | 1,316 | 4,200 | 1,316 |
| 2025-03-14 | 1,306 | 1,315 | 1,302 | 1,308 | 4,800 | 1,308 |
| 2025-03-13 | 1,330 | 1,330 | 1,306 | 1,311 | 2,800 | 1,311 |
| 2025-03-12 | 1,296 | 1,339 | 1,296 | 1,330 | 6,000 | 1,330 |
| 2025-03-11 | 1,330 | 1,339 | 1,330 | 1,339 | 900 | 1,339 |
| 2025-03-10 | 1,343 | 1,343 | 1,330 | 1,343 | 1,500 | 1,343 |
| 2025-03-07 | 1,343 | 1,348 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2025-03-06 | 1,351 | 1,369 | 1,330 | 1,343 | 6,900 | 1,343 |
| 2025-03-05 | 1,355 | 1,369 | 1,335 | 1,360 | 4,100 | 1,360 |
| 2025-03-04 | 1,338 | 1,356 | 1,338 | 1,355 | 1,000 | 1,355 |
| 2025-03-03 | 1,349 | 1,350 | 1,342 | 1,342 | 1,000 | 1,342 |
| 2025-02-28 | 1,352 | 1,353 | 1,349 | 1,349 | 1,600 | 1,349 |
| 2025-02-27 | 1,361 | 1,361 | 1,348 | 1,352 | 4,100 | 1,352 |
| 2025-02-26 | 1,345 | 1,347 | 1,345 | 1,347 | 6,700 | 1,347 |
| 2025-02-25 | 1,349 | 1,349 | 1,343 | 1,345 | 4,600 | 1,345 |
| 2025-02-21 | 1,350 | 1,353 | 1,342 | 1,353 | 2,800 | 1,353 |
| 2025-02-20 | 1,363 | 1,363 | 1,363 | 1,363 | 500 | 1,363 |
| 2025-02-19 | 1,367 | 1,370 | 1,352 | 1,363 | 3,200 | 1,363 |
| 2025-02-18 | 1,352 | 1,370 | 1,352 | 1,369 | 3,000 | 1,369 |
| 2025-02-17 | 1,343 | 1,352 | 1,336 | 1,352 | 2,400 | 1,352 |
| 2025-02-14 | 1,342 | 1,350 | 1,342 | 1,343 | 1,200 | 1,343 |
| 2025-02-13 | 1,354 | 1,354 | 1,341 | 1,341 | 2,700 | 1,341 |
| 2025-02-12 | 1,356 | 1,360 | 1,350 | 1,350 | 600 | 1,350 |
| 2025-02-10 | 1,375 | 1,375 | 1,361 | 1,361 | 1,100 | 1,361 |
| 2025-02-07 | 1,360 | 1,384 | 1,360 | 1,375 | 1,700 | 1,375 |
| 2025-02-06 | 1,340 | 1,360 | 1,340 | 1,360 | 800 | 1,360 |
| 2025-02-05 | 1,346 | 1,360 | 1,342 | 1,360 | 900 | 1,360 |
| 2025-02-04 | 1,350 | 1,377 | 1,347 | 1,347 | 1,500 | 1,347 |
| 2025-02-03 | 1,386 | 1,391 | 1,341 | 1,343 | 4,300 | 1,343 |
| 2025-01-31 | 1,396 | 1,396 | 1,386 | 1,386 | 400 | 1,386 |
| 2025-01-30 | 1,378 | 1,390 | 1,378 | 1,390 | 400 | 1,390 |
| 2025-01-29 | 1,423 | 1,423 | 1,382 | 1,382 | 5,300 | 1,382 |
| 2025-01-28 | 1,391 | 1,409 | 1,391 | 1,409 | 4,300 | 1,409 |
| 2025-01-27 | 1,374 | 1,387 | 1,374 | 1,375 | 7,800 | 1,375 |
| 2025-01-24 | 1,374 | 1,415 | 1,372 | 1,374 | 4,600 | 1,374 |
| 2025-01-23 | 1,375 | 1,375 | 1,368 | 1,371 | 4,200 | 1,371 |
| 2025-01-22 | 1,386 | 1,386 | 1,385 | 1,385 | 200 | 1,385 |
| 2025-01-21 | 1,400 | 1,400 | 1,389 | 1,389 | 3,900 | 1,389 |
| 2025-01-20 | 1,410 | 1,429 | 1,399 | 1,401 | 1,200 | 1,401 |
| 2025-01-17 | 1,440 | 1,440 | 1,415 | 1,415 | 1,600 | 1,415 |
| 2025-01-16 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 1,421 |
| 2025-01-15 | 1,411 | 1,421 | 1,411 | 1,421 | 700 | 1,421 |
| 2025-01-14 | 1,425 | 1,430 | 1,407 | 1,410 | 3,200 | 1,410 |
| 2025-01-10 | 1,425 | 1,430 | 1,425 | 1,430 | 1,300 | 1,430 |
| 2025-01-09 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2025-01-08 | 1,425 | 1,440 | 1,425 | 1,430 | 3,800 | 1,430 |
| 2025-01-07 | 1,449 | 1,449 | 1,424 | 1,431 | 1,200 | 1,431 |
| 2025-01-06 | 1,427 | 1,427 | 1,426 | 1,426 | 700 | 1,426 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1988-11-26]1株→1.05株