1871 ピーエス・コンストラクション(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,500 | 2,546 | 2,486 | 2,531 | 231,900 | 2,531 |
| 2025-12-04 | 2,456 | 2,506 | 2,446 | 2,494 | 181,800 | 2,494 |
| 2025-12-03 | 2,402 | 2,458 | 2,376 | 2,449 | 174,000 | 2,449 |
| 2025-12-02 | 2,483 | 2,492 | 2,361 | 2,373 | 306,400 | 2,373 |
| 2025-12-01 | 2,396 | 2,495 | 2,387 | 2,472 | 324,000 | 2,472 |
| 2025-11-28 | 2,315 | 2,415 | 2,303 | 2,403 | 174,300 | 2,403 |
| 2025-11-27 | 2,269 | 2,322 | 2,263 | 2,313 | 110,800 | 2,313 |
| 2025-11-26 | 2,233 | 2,280 | 2,233 | 2,265 | 102,000 | 2,265 |
| 2025-11-25 | 2,245 | 2,245 | 2,209 | 2,235 | 91,900 | 2,235 |
| 2025-11-21 | 2,171 | 2,254 | 2,171 | 2,244 | 104,900 | 2,244 |
| 2025-11-20 | 2,178 | 2,214 | 2,156 | 2,200 | 107,700 | 2,200 |
| 2025-11-19 | 2,137 | 2,178 | 2,101 | 2,154 | 168,500 | 2,154 |
| 2025-11-18 | 2,151 | 2,187 | 2,100 | 2,119 | 188,000 | 2,119 |
| 2025-11-17 | 2,138 | 2,180 | 2,134 | 2,176 | 144,400 | 2,176 |
| 2025-11-14 | 2,133 | 2,154 | 2,106 | 2,131 | 122,000 | 2,131 |
| 2025-11-13 | 2,131 | 2,176 | 2,109 | 2,136 | 215,100 | 2,136 |
| 2025-11-12 | 2,110 | 2,129 | 2,029 | 2,115 | 477,600 | 2,115 |
| 2025-11-11 | 1,859 | 2,136 | 1,823 | 2,060 | 770,800 | 2,060 |
| 2025-11-10 | 1,870 | 1,900 | 1,869 | 1,899 | 109,800 | 1,899 |
| 2025-11-07 | 1,828 | 1,858 | 1,828 | 1,858 | 82,800 | 1,858 |
| 2025-11-06 | 1,830 | 1,856 | 1,823 | 1,845 | 90,100 | 1,845 |
| 2025-11-05 | 1,816 | 1,836 | 1,784 | 1,827 | 154,100 | 1,827 |
| 2025-11-04 | 1,825 | 1,857 | 1,800 | 1,836 | 161,400 | 1,836 |
| 2025-10-31 | 1,808 | 1,816 | 1,788 | 1,811 | 92,100 | 1,811 |
| 2025-10-30 | 1,797 | 1,805 | 1,774 | 1,796 | 360,600 | 1,796 |
| 2025-10-29 | 1,815 | 1,837 | 1,785 | 1,785 | 146,800 | 1,785 |
| 2025-10-28 | 1,881 | 1,881 | 1,797 | 1,797 | 201,200 | 1,797 |
| 2025-10-27 | 1,848 | 1,897 | 1,848 | 1,897 | 122,300 | 1,897 |
| 2025-10-24 | 1,850 | 1,858 | 1,832 | 1,834 | 56,000 | 1,834 |
| 2025-10-23 | 1,845 | 1,847 | 1,823 | 1,847 | 69,300 | 1,847 |
| 2025-10-22 | 1,803 | 1,845 | 1,800 | 1,845 | 159,200 | 1,845 |
| 2025-10-21 | 1,822 | 1,824 | 1,796 | 1,796 | 119,100 | 1,796 |
| 2025-10-20 | 1,815 | 1,848 | 1,815 | 1,824 | 161,900 | 1,824 |
| 2025-10-17 | 1,779 | 1,798 | 1,776 | 1,791 | 67,900 | 1,791 |
| 2025-10-16 | 1,763 | 1,803 | 1,763 | 1,803 | 67,500 | 1,803 |
| 2025-10-15 | 1,740 | 1,765 | 1,738 | 1,761 | 56,300 | 1,761 |
| 2025-10-14 | 1,746 | 1,771 | 1,722 | 1,725 | 118,800 | 1,725 |
| 2025-10-10 | 1,800 | 1,801 | 1,776 | 1,776 | 128,300 | 1,776 |
| 2025-10-09 | 1,813 | 1,821 | 1,801 | 1,813 | 73,700 | 1,813 |
| 2025-10-08 | 1,826 | 1,848 | 1,821 | 1,821 | 95,700 | 1,821 |
| 2025-10-07 | 1,823 | 1,833 | 1,802 | 1,826 | 93,400 | 1,826 |
| 2025-10-06 | 1,840 | 1,854 | 1,827 | 1,835 | 162,800 | 1,835 |
| 2025-10-03 | 1,785 | 1,803 | 1,785 | 1,800 | 64,100 | 1,800 |
| 2025-10-02 | 1,795 | 1,808 | 1,784 | 1,785 | 78,200 | 1,785 |
| 2025-10-01 | 1,834 | 1,842 | 1,779 | 1,788 | 135,800 | 1,788 |
| 2025-09-30 | 1,835 | 1,854 | 1,828 | 1,854 | 100,900 | 1,854 |
| 2025-09-29 | 1,830 | 1,840 | 1,809 | 1,827 | 66,300 | 1,827 |
| 2025-09-26 | 1,843 | 1,884 | 1,843 | 1,860 | 150,200 | 1,860 |
| 2025-09-25 | 1,816 | 1,867 | 1,811 | 1,852 | 108,400 | 1,852 |
| 2025-09-24 | 1,825 | 1,834 | 1,816 | 1,816 | 54,800 | 1,816 |
| 2025-09-22 | 1,828 | 1,836 | 1,816 | 1,820 | 47,200 | 1,820 |
| 2025-09-19 | 1,830 | 1,840 | 1,815 | 1,820 | 77,500 | 1,820 |
| 2025-09-18 | 1,828 | 1,828 | 1,807 | 1,823 | 69,000 | 1,823 |
| 2025-09-17 | 1,848 | 1,848 | 1,817 | 1,817 | 96,100 | 1,817 |
| 2025-09-16 | 1,842 | 1,855 | 1,837 | 1,854 | 66,300 | 1,854 |
| 2025-09-12 | 1,852 | 1,869 | 1,832 | 1,833 | 86,100 | 1,833 |
| 2025-09-11 | 1,877 | 1,884 | 1,844 | 1,849 | 94,600 | 1,849 |
| 2025-09-10 | 1,873 | 1,901 | 1,873 | 1,877 | 58,500 | 1,877 |
| 2025-09-09 | 1,889 | 1,897 | 1,865 | 1,869 | 103,300 | 1,869 |
| 2025-09-08 | 1,888 | 1,892 | 1,870 | 1,888 | 94,400 | 1,888 |
| 2025-09-05 | 1,859 | 1,898 | 1,840 | 1,888 | 157,700 | 1,888 |
| 2025-09-04 | 1,805 | 1,856 | 1,800 | 1,854 | 144,600 | 1,854 |
| 2025-09-03 | 1,831 | 1,831 | 1,794 | 1,810 | 102,600 | 1,810 |
| 2025-09-02 | 1,859 | 1,859 | 1,817 | 1,826 | 78,800 | 1,826 |
| 2025-09-01 | 1,855 | 1,868 | 1,836 | 1,840 | 56,900 | 1,840 |
| 2025-08-29 | 1,852 | 1,857 | 1,840 | 1,856 | 50,600 | 1,856 |
| 2025-08-28 | 1,845 | 1,857 | 1,833 | 1,852 | 45,400 | 1,852 |
| 2025-08-27 | 1,855 | 1,858 | 1,842 | 1,849 | 53,900 | 1,849 |
| 2025-08-26 | 1,870 | 1,892 | 1,850 | 1,854 | 73,400 | 1,854 |
| 2025-08-25 | 1,887 | 1,888 | 1,852 | 1,860 | 81,100 | 1,860 |
| 2025-08-22 | 1,865 | 1,882 | 1,850 | 1,882 | 76,200 | 1,882 |
| 2025-08-21 | 1,851 | 1,869 | 1,833 | 1,853 | 63,600 | 1,853 |
| 2025-08-20 | 1,856 | 1,870 | 1,827 | 1,860 | 128,500 | 1,860 |
| 2025-08-19 | 1,804 | 1,899 | 1,802 | 1,867 | 302,700 | 1,867 |
| 2025-08-18 | 1,782 | 1,799 | 1,779 | 1,794 | 75,500 | 1,794 |
| 2025-08-15 | 1,804 | 1,823 | 1,780 | 1,789 | 137,800 | 1,789 |
| 2025-08-14 | 1,795 | 1,803 | 1,780 | 1,803 | 115,600 | 1,803 |
| 2025-08-13 | 1,800 | 1,810 | 1,781 | 1,798 | 149,100 | 1,798 |
| 2025-08-12 | 1,852 | 1,866 | 1,784 | 1,800 | 275,200 | 1,800 |
| 2025-08-08 | 1,926 | 1,950 | 1,750 | 1,842 | 496,000 | 1,842 |
| 2025-08-07 | 1,932 | 1,954 | 1,917 | 1,946 | 167,400 | 1,946 |
| 2025-08-06 | 1,894 | 1,923 | 1,894 | 1,910 | 179,100 | 1,910 |
| 2025-08-05 | 1,874 | 1,885 | 1,859 | 1,882 | 95,000 | 1,882 |
| 2025-08-04 | 1,823 | 1,874 | 1,801 | 1,874 | 145,200 | 1,874 |
| 2025-08-01 | 1,838 | 1,858 | 1,830 | 1,853 | 103,000 | 1,853 |
| 2025-07-31 | 1,820 | 1,838 | 1,806 | 1,838 | 100,200 | 1,838 |
| 2025-07-30 | 1,777 | 1,847 | 1,768 | 1,843 | 195,600 | 1,843 |
| 2025-07-29 | 1,751 | 1,782 | 1,750 | 1,771 | 115,200 | 1,771 |
| 2025-07-28 | 1,773 | 1,773 | 1,753 | 1,754 | 90,900 | 1,754 |
| 2025-07-25 | 1,768 | 1,787 | 1,762 | 1,767 | 52,400 | 1,767 |
| 2025-07-24 | 1,767 | 1,781 | 1,760 | 1,769 | 93,400 | 1,769 |
| 2025-07-23 | 1,784 | 1,789 | 1,761 | 1,767 | 84,300 | 1,767 |
| 2025-07-22 | 1,771 | 1,799 | 1,762 | 1,784 | 84,200 | 1,784 |
| 2025-07-18 | 1,768 | 1,781 | 1,730 | 1,769 | 139,900 | 1,769 |
| 2025-07-17 | 1,781 | 1,787 | 1,759 | 1,759 | 62,900 | 1,759 |
| 2025-07-16 | 1,801 | 1,803 | 1,786 | 1,787 | 68,600 | 1,787 |
| 2025-07-15 | 1,815 | 1,829 | 1,804 | 1,804 | 82,000 | 1,804 |
| 2025-07-14 | 1,823 | 1,823 | 1,803 | 1,817 | 93,600 | 1,817 |
| 2025-07-11 | 1,824 | 1,852 | 1,814 | 1,829 | 171,700 | 1,829 |
| 2025-07-10 | 1,818 | 1,834 | 1,797 | 1,818 | 120,800 | 1,818 |
| 2025-07-09 | 1,786 | 1,829 | 1,786 | 1,805 | 169,000 | 1,805 |
| 2025-07-08 | 1,782 | 1,796 | 1,773 | 1,780 | 131,300 | 1,780 |
| 2025-07-07 | 1,802 | 1,812 | 1,758 | 1,782 | 124,100 | 1,782 |
| 2025-07-04 | 1,760 | 1,800 | 1,750 | 1,792 | 198,500 | 1,792 |
| 2025-07-03 | 1,745 | 1,760 | 1,706 | 1,755 | 161,200 | 1,755 |
| 2025-07-02 | 1,721 | 1,756 | 1,721 | 1,745 | 90,600 | 1,745 |
| 2025-07-01 | 1,730 | 1,763 | 1,730 | 1,738 | 95,600 | 1,738 |
| 2025-06-30 | 1,730 | 1,745 | 1,721 | 1,730 | 98,500 | 1,730 |
| 2025-06-27 | 1,724 | 1,734 | 1,720 | 1,730 | 75,800 | 1,730 |
| 2025-06-26 | 1,727 | 1,734 | 1,710 | 1,732 | 94,700 | 1,732 |
| 2025-06-25 | 1,757 | 1,762 | 1,709 | 1,719 | 190,800 | 1,719 |
| 2025-06-24 | 1,777 | 1,789 | 1,741 | 1,751 | 154,500 | 1,751 |
| 2025-06-23 | 1,810 | 1,822 | 1,758 | 1,764 | 117,800 | 1,764 |
| 2025-06-20 | 1,799 | 1,845 | 1,782 | 1,806 | 221,300 | 1,806 |
| 2025-06-19 | 1,810 | 1,815 | 1,780 | 1,805 | 90,900 | 1,805 |
| 2025-06-18 | 1,800 | 1,812 | 1,790 | 1,810 | 109,800 | 1,810 |
| 2025-06-17 | 1,775 | 1,814 | 1,758 | 1,814 | 170,300 | 1,814 |
| 2025-06-16 | 1,760 | 1,785 | 1,758 | 1,770 | 90,100 | 1,770 |
| 2025-06-13 | 1,785 | 1,795 | 1,758 | 1,774 | 103,600 | 1,774 |
| 2025-06-12 | 1,815 | 1,824 | 1,763 | 1,785 | 111,600 | 1,785 |
| 2025-06-11 | 1,826 | 1,848 | 1,778 | 1,821 | 219,700 | 1,821 |
| 2025-06-10 | 1,790 | 1,822 | 1,789 | 1,791 | 269,100 | 1,791 |
| 2025-06-09 | 1,803 | 1,825 | 1,778 | 1,784 | 188,800 | 1,784 |
| 2025-06-06 | 1,755 | 1,809 | 1,755 | 1,791 | 301,800 | 1,791 |
| 2025-06-05 | 1,745 | 1,755 | 1,733 | 1,755 | 101,500 | 1,755 |
| 2025-06-04 | 1,738 | 1,765 | 1,738 | 1,745 | 106,000 | 1,745 |
| 2025-06-03 | 1,816 | 1,826 | 1,741 | 1,741 | 161,500 | 1,741 |
| 2025-06-02 | 1,793 | 1,805 | 1,768 | 1,800 | 212,200 | 1,800 |
| 2025-05-30 | 1,761 | 1,772 | 1,744 | 1,765 | 180,100 | 1,765 |
| 2025-05-29 | 1,707 | 1,770 | 1,700 | 1,755 | 182,800 | 1,755 |
| 2025-05-28 | 1,721 | 1,728 | 1,690 | 1,691 | 123,000 | 1,691 |
| 2025-05-27 | 1,753 | 1,753 | 1,711 | 1,719 | 137,000 | 1,719 |
| 2025-05-26 | 1,754 | 1,766 | 1,744 | 1,744 | 121,900 | 1,744 |
| 2025-05-23 | 1,732 | 1,756 | 1,715 | 1,755 | 184,800 | 1,755 |
| 2025-05-22 | 1,683 | 1,732 | 1,668 | 1,727 | 171,900 | 1,727 |
| 2025-05-21 | 1,700 | 1,709 | 1,667 | 1,683 | 137,300 | 1,683 |
| 2025-05-20 | 1,647 | 1,694 | 1,640 | 1,654 | 295,600 | 1,654 |
| 2025-05-19 | 1,630 | 1,656 | 1,620 | 1,653 | 165,000 | 1,653 |
| 2025-05-16 | 1,675 | 1,702 | 1,626 | 1,642 | 236,000 | 1,642 |
| 2025-05-15 | 1,564 | 1,675 | 1,556 | 1,675 | 403,100 | 1,675 |
| 2025-05-14 | 1,491 | 1,572 | 1,477 | 1,567 | 335,000 | 1,567 |
| 2025-05-13 | 1,598 | 1,607 | 1,506 | 1,524 | 435,800 | 1,524 |
| 2025-05-12 | 1,560 | 1,607 | 1,553 | 1,598 | 354,000 | 1,598 |
| 2025-05-09 | 1,522 | 1,559 | 1,517 | 1,555 | 255,800 | 1,555 |
| 2025-05-08 | 1,492 | 1,504 | 1,475 | 1,502 | 132,500 | 1,502 |
| 2025-05-07 | 1,503 | 1,503 | 1,492 | 1,498 | 72,300 | 1,498 |
| 2025-05-02 | 1,517 | 1,526 | 1,496 | 1,507 | 67,700 | 1,507 |
| 2025-05-01 | 1,532 | 1,532 | 1,506 | 1,510 | 100,700 | 1,510 |
| 2025-04-30 | 1,518 | 1,532 | 1,503 | 1,532 | 92,400 | 1,532 |
| 2025-04-28 | 1,516 | 1,524 | 1,510 | 1,511 | 94,300 | 1,511 |
| 2025-04-25 | 1,490 | 1,517 | 1,485 | 1,501 | 91,100 | 1,501 |
| 2025-04-24 | 1,526 | 1,527 | 1,493 | 1,499 | 83,900 | 1,499 |
| 2025-04-23 | 1,493 | 1,522 | 1,484 | 1,522 | 147,400 | 1,522 |
| 2025-04-22 | 1,475 | 1,494 | 1,475 | 1,489 | 67,400 | 1,489 |
| 2025-04-21 | 1,482 | 1,482 | 1,458 | 1,482 | 106,100 | 1,482 |
| 2025-04-18 | 1,429 | 1,478 | 1,429 | 1,472 | 118,900 | 1,472 |
| 2025-04-17 | 1,405 | 1,427 | 1,405 | 1,427 | 62,100 | 1,427 |
| 2025-04-16 | 1,410 | 1,418 | 1,398 | 1,401 | 60,300 | 1,401 |
| 2025-04-15 | 1,414 | 1,414 | 1,396 | 1,400 | 57,400 | 1,400 |
| 2025-04-14 | 1,410 | 1,413 | 1,397 | 1,404 | 74,200 | 1,404 |
| 2025-04-11 | 1,396 | 1,412 | 1,367 | 1,405 | 165,600 | 1,405 |
| 2025-04-10 | 1,435 | 1,435 | 1,394 | 1,419 | 130,800 | 1,419 |
| 2025-04-09 | 1,342 | 1,367 | 1,316 | 1,353 | 154,600 | 1,353 |
| 2025-04-08 | 1,338 | 1,384 | 1,338 | 1,372 | 178,500 | 1,372 |
| 2025-04-07 | 1,235 | 1,304 | 1,217 | 1,266 | 361,300 | 1,266 |
| 2025-04-04 | 1,383 | 1,390 | 1,327 | 1,360 | 256,000 | 1,360 |
| 2025-04-03 | 1,375 | 1,411 | 1,371 | 1,410 | 150,700 | 1,410 |
| 2025-04-02 | 1,465 | 1,465 | 1,422 | 1,445 | 107,000 | 1,445 |
| 2025-04-01 | 1,483 | 1,490 | 1,457 | 1,467 | 149,000 | 1,467 |
| 2025-03-31 | 1,460 | 1,494 | 1,438 | 1,472 | 213,600 | 1,472 |
| 2025-03-28 | 1,461 | 1,499 | 1,456 | 1,489 | 198,500 | 1,489 |
| 2025-03-27 | 1,500 | 1,514 | 1,495 | 1,509 | 162,000 | 1,509 |
| 2025-03-26 | 1,543 | 1,568 | 1,501 | 1,510 | 424,900 | 1,510 |
| 2025-03-25 | 1,466 | 1,471 | 1,451 | 1,464 | 87,200 | 1,464 |
| 2025-03-24 | 1,463 | 1,472 | 1,450 | 1,472 | 86,800 | 1,472 |
| 2025-03-21 | 1,474 | 1,481 | 1,457 | 1,458 | 105,400 | 1,458 |
| 2025-03-19 | 1,443 | 1,466 | 1,443 | 1,463 | 69,200 | 1,463 |
| 2025-03-18 | 1,432 | 1,448 | 1,429 | 1,447 | 71,400 | 1,447 |
| 2025-03-17 | 1,436 | 1,440 | 1,428 | 1,431 | 54,800 | 1,431 |
| 2025-03-14 | 1,429 | 1,440 | 1,423 | 1,433 | 51,000 | 1,433 |
| 2025-03-13 | 1,423 | 1,443 | 1,421 | 1,429 | 62,000 | 1,429 |
| 2025-03-12 | 1,403 | 1,429 | 1,403 | 1,419 | 120,300 | 1,419 |
| 2025-03-11 | 1,420 | 1,424 | 1,395 | 1,411 | 176,100 | 1,411 |
| 2025-03-10 | 1,456 | 1,462 | 1,417 | 1,427 | 158,300 | 1,427 |
| 2025-03-07 | 1,453 | 1,470 | 1,447 | 1,451 | 121,900 | 1,451 |
| 2025-03-06 | 1,478 | 1,479 | 1,440 | 1,455 | 185,200 | 1,455 |
| 2025-03-05 | 1,457 | 1,479 | 1,451 | 1,467 | 176,600 | 1,467 |
| 2025-03-04 | 1,465 | 1,500 | 1,457 | 1,465 | 164,300 | 1,465 |
| 2025-03-03 | 1,448 | 1,493 | 1,428 | 1,485 | 274,200 | 1,485 |
| 2025-02-28 | 1,435 | 1,440 | 1,388 | 1,436 | 916,400 | 1,436 |
| 2025-02-27 | 1,562 | 1,579 | 1,535 | 1,545 | 207,700 | 1,545 |
| 2025-02-26 | 1,523 | 1,552 | 1,512 | 1,542 | 205,200 | 1,542 |
| 2025-02-25 | 1,481 | 1,527 | 1,480 | 1,516 | 96,300 | 1,516 |
| 2025-02-21 | 1,510 | 1,516 | 1,494 | 1,510 | 115,000 | 1,510 |
| 2025-02-20 | 1,512 | 1,528 | 1,485 | 1,510 | 180,600 | 1,510 |
| 2025-02-19 | 1,598 | 1,598 | 1,519 | 1,519 | 207,000 | 1,519 |
| 2025-02-18 | 1,508 | 1,574 | 1,500 | 1,572 | 249,700 | 1,572 |
| 2025-02-17 | 1,503 | 1,530 | 1,488 | 1,496 | 222,300 | 1,496 |
| 2025-02-14 | 1,469 | 1,472 | 1,436 | 1,443 | 97,800 | 1,443 |
| 2025-02-13 | 1,455 | 1,488 | 1,442 | 1,465 | 128,500 | 1,465 |
| 2025-02-12 | 1,440 | 1,470 | 1,437 | 1,440 | 145,000 | 1,440 |
| 2025-02-10 | 1,509 | 1,515 | 1,405 | 1,438 | 553,500 | 1,438 |
| 2025-02-07 | 1,244 | 1,480 | 1,229 | 1,456 | 685,500 | 1,456 |
| 2025-02-06 | 1,230 | 1,250 | 1,226 | 1,244 | 117,700 | 1,244 |
| 2025-02-05 | 1,204 | 1,215 | 1,192 | 1,213 | 127,100 | 1,213 |
| 2025-02-04 | 1,196 | 1,207 | 1,185 | 1,198 | 102,000 | 1,198 |
| 2025-02-03 | 1,190 | 1,207 | 1,172 | 1,179 | 107,900 | 1,179 |
| 2025-01-31 | 1,170 | 1,190 | 1,170 | 1,186 | 47,900 | 1,186 |
| 2025-01-30 | 1,166 | 1,180 | 1,165 | 1,179 | 43,800 | 1,179 |
| 2025-01-29 | 1,171 | 1,176 | 1,170 | 1,171 | 16,800 | 1,171 |
| 2025-01-28 | 1,173 | 1,181 | 1,170 | 1,170 | 27,500 | 1,170 |
| 2025-01-27 | 1,182 | 1,184 | 1,171 | 1,177 | 41,600 | 1,177 |
| 2025-01-24 | 1,170 | 1,181 | 1,170 | 1,175 | 36,600 | 1,175 |
| 2025-01-23 | 1,164 | 1,172 | 1,151 | 1,168 | 68,100 | 1,168 |
| 2025-01-22 | 1,165 | 1,173 | 1,163 | 1,165 | 34,400 | 1,165 |
| 2025-01-21 | 1,168 | 1,168 | 1,158 | 1,165 | 34,200 | 1,165 |
| 2025-01-20 | 1,166 | 1,175 | 1,161 | 1,163 | 47,500 | 1,163 |
| 2025-01-17 | 1,166 | 1,175 | 1,153 | 1,169 | 71,400 | 1,169 |
| 2025-01-16 | 1,194 | 1,198 | 1,164 | 1,166 | 70,900 | 1,166 |
| 2025-01-15 | 1,159 | 1,194 | 1,159 | 1,186 | 87,900 | 1,186 |
| 2025-01-14 | 1,165 | 1,168 | 1,144 | 1,165 | 112,200 | 1,165 |
| 2025-01-10 | 1,151 | 1,168 | 1,150 | 1,165 | 81,500 | 1,165 |
| 2025-01-09 | 1,168 | 1,175 | 1,159 | 1,164 | 85,700 | 1,164 |
| 2025-01-08 | 1,160 | 1,180 | 1,149 | 1,174 | 124,700 | 1,174 |
| 2025-01-07 | 1,163 | 1,175 | 1,141 | 1,148 | 136,700 | 1,148 |
| 2025-01-06 | 1,125 | 1,184 | 1,125 | 1,168 | 223,400 | 1,168 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株