1882 東亜道路工業(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 | 1,619 | 1,632 | 1,617 | 1,632 | 158,300 | 1,632 |
| 2025-12-11 | 1,639 | 1,639 | 1,606 | 1,611 | 203,400 | 1,611 |
| 2025-12-10 | 1,640 | 1,640 | 1,627 | 1,637 | 212,800 | 1,637 |
| 2025-12-09 | 1,638 | 1,647 | 1,609 | 1,624 | 214,900 | 1,624 |
| 2025-12-08 | 1,601 | 1,633 | 1,601 | 1,624 | 281,600 | 1,624 |
| 2025-12-05 | 1,617 | 1,620 | 1,599 | 1,599 | 191,500 | 1,599 |
| 2025-12-04 | 1,611 | 1,616 | 1,603 | 1,616 | 221,000 | 1,616 |
| 2025-12-03 | 1,605 | 1,616 | 1,597 | 1,610 | 212,900 | 1,610 |
| 2025-12-02 | 1,615 | 1,624 | 1,607 | 1,607 | 170,800 | 1,607 |
| 2025-12-01 | 1,641 | 1,641 | 1,608 | 1,623 | 294,800 | 1,623 |
| 2025-11-28 | 1,639 | 1,643 | 1,632 | 1,638 | 193,800 | 1,638 |
| 2025-11-27 | 1,643 | 1,649 | 1,629 | 1,633 | 207,500 | 1,633 |
| 2025-11-26 | 1,622 | 1,639 | 1,619 | 1,639 | 352,800 | 1,639 |
| 2025-11-25 | 1,620 | 1,625 | 1,608 | 1,618 | 199,800 | 1,618 |
| 2025-11-21 | 1,592 | 1,613 | 1,590 | 1,613 | 301,100 | 1,613 |
| 2025-11-20 | 1,571 | 1,598 | 1,569 | 1,592 | 260,500 | 1,592 |
| 2025-11-19 | 1,575 | 1,584 | 1,559 | 1,571 | 329,500 | 1,571 |
| 2025-11-18 | 1,565 | 1,577 | 1,563 | 1,570 | 213,400 | 1,570 |
| 2025-11-17 | 1,571 | 1,576 | 1,563 | 1,574 | 271,900 | 1,574 |
| 2025-11-14 | 1,566 | 1,583 | 1,558 | 1,569 | 326,100 | 1,569 |
| 2025-11-13 | 1,549 | 1,568 | 1,549 | 1,567 | 212,400 | 1,567 |
| 2025-11-12 | 1,528 | 1,552 | 1,526 | 1,549 | 266,400 | 1,549 |
| 2025-11-11 | 1,543 | 1,546 | 1,522 | 1,531 | 340,700 | 1,531 |
| 2025-11-10 | 1,527 | 1,549 | 1,515 | 1,549 | 386,300 | 1,549 |
| 2025-11-07 | 1,570 | 1,573 | 1,494 | 1,525 | 645,500 | 1,525 |
| 2025-11-06 | 1,573 | 1,592 | 1,570 | 1,580 | 175,500 | 1,580 |
| 2025-11-05 | 1,569 | 1,580 | 1,549 | 1,580 | 276,300 | 1,580 |
| 2025-11-04 | 1,554 | 1,584 | 1,548 | 1,571 | 312,600 | 1,571 |
| 2025-10-31 | 1,543 | 1,554 | 1,533 | 1,554 | 273,200 | 1,554 |
| 2025-10-30 | 1,536 | 1,543 | 1,527 | 1,538 | 544,000 | 1,538 |
| 2025-10-29 | 1,564 | 1,568 | 1,536 | 1,536 | 223,900 | 1,536 |
| 2025-10-28 | 1,603 | 1,603 | 1,556 | 1,559 | 373,400 | 1,559 |
| 2025-10-27 | 1,585 | 1,606 | 1,583 | 1,604 | 319,500 | 1,604 |
| 2025-10-24 | 1,587 | 1,590 | 1,577 | 1,582 | 259,600 | 1,582 |
| 2025-10-23 | 1,560 | 1,585 | 1,553 | 1,585 | 270,600 | 1,585 |
| 2025-10-22 | 1,531 | 1,560 | 1,531 | 1,557 | 367,300 | 1,557 |
| 2025-10-21 | 1,539 | 1,539 | 1,526 | 1,531 | 147,700 | 1,531 |
| 2025-10-20 | 1,526 | 1,541 | 1,525 | 1,532 | 247,300 | 1,532 |
| 2025-10-17 | 1,518 | 1,526 | 1,508 | 1,515 | 176,300 | 1,515 |
| 2025-10-16 | 1,515 | 1,523 | 1,510 | 1,518 | 149,300 | 1,518 |
| 2025-10-15 | 1,502 | 1,526 | 1,499 | 1,512 | 331,500 | 1,512 |
| 2025-10-14 | 1,460 | 1,501 | 1,457 | 1,495 | 451,600 | 1,495 |
| 2025-10-10 | 1,492 | 1,497 | 1,475 | 1,476 | 415,800 | 1,476 |
| 2025-10-09 | 1,498 | 1,506 | 1,492 | 1,500 | 289,300 | 1,500 |
| 2025-10-08 | 1,499 | 1,519 | 1,496 | 1,496 | 373,700 | 1,496 |
| 2025-10-07 | 1,495 | 1,503 | 1,486 | 1,496 | 425,200 | 1,496 |
| 2025-10-06 | 1,541 | 1,541 | 1,491 | 1,494 | 667,500 | 1,494 |
| 2025-10-03 | 1,482 | 1,505 | 1,481 | 1,501 | 313,000 | 1,501 |
| 2025-10-02 | 1,502 | 1,512 | 1,480 | 1,488 | 494,100 | 1,488 |
| 2025-10-01 | 1,541 | 1,541 | 1,510 | 1,511 | 434,200 | 1,511 |
| 2025-09-30 | 1,563 | 1,563 | 1,526 | 1,548 | 539,000 | 1,548 |
| 2025-09-29 | 1,561 | 1,580 | 1,550 | 1,566 | 505,300 | 1,566 |
| 2025-09-26 | 1,587 | 1,604 | 1,585 | 1,602 | 696,700 | 1,602 |
| 2025-09-25 | 1,600 | 1,603 | 1,588 | 1,590 | 555,700 | 1,590 |
| 2025-09-24 | 1,602 | 1,602 | 1,592 | 1,598 | 495,700 | 1,598 |
| 2025-09-22 | 1,614 | 1,618 | 1,601 | 1,602 | 575,800 | 1,602 |
| 2025-09-19 | 1,622 | 1,632 | 1,606 | 1,614 | 670,500 | 1,614 |
| 2025-09-18 | 1,641 | 1,643 | 1,621 | 1,623 | 485,000 | 1,623 |
| 2025-09-17 | 1,653 | 1,653 | 1,635 | 1,638 | 469,000 | 1,638 |
| 2025-09-16 | 1,666 | 1,667 | 1,647 | 1,656 | 463,200 | 1,656 |
| 2025-09-12 | 1,680 | 1,682 | 1,655 | 1,662 | 580,400 | 1,662 |
| 2025-09-11 | 1,694 | 1,697 | 1,676 | 1,681 | 343,200 | 1,681 |
| 2025-09-10 | 1,701 | 1,706 | 1,682 | 1,687 | 388,600 | 1,687 |
| 2025-09-09 | 1,725 | 1,730 | 1,689 | 1,696 | 573,700 | 1,696 |
| 2025-09-08 | 1,715 | 1,724 | 1,697 | 1,711 | 647,400 | 1,711 |
| 2025-09-05 | 1,686 | 1,687 | 1,665 | 1,680 | 268,100 | 1,680 |
| 2025-09-04 | 1,664 | 1,678 | 1,656 | 1,674 | 286,600 | 1,674 |
| 2025-09-03 | 1,640 | 1,658 | 1,636 | 1,658 | 275,900 | 1,658 |
| 2025-09-02 | 1,629 | 1,642 | 1,625 | 1,640 | 309,900 | 1,640 |
| 2025-09-01 | 1,610 | 1,628 | 1,608 | 1,622 | 228,200 | 1,622 |
| 2025-08-29 | 1,624 | 1,625 | 1,613 | 1,614 | 189,700 | 1,614 |
| 2025-08-28 | 1,612 | 1,628 | 1,610 | 1,622 | 180,100 | 1,622 |
| 2025-08-27 | 1,616 | 1,620 | 1,608 | 1,612 | 230,600 | 1,612 |
| 2025-08-26 | 1,623 | 1,632 | 1,613 | 1,620 | 235,500 | 1,620 |
| 2025-08-25 | 1,644 | 1,650 | 1,621 | 1,623 | 323,000 | 1,623 |
| 2025-08-22 | 1,630 | 1,644 | 1,622 | 1,644 | 316,500 | 1,644 |
| 2025-08-21 | 1,660 | 1,660 | 1,629 | 1,630 | 278,800 | 1,630 |
| 2025-08-20 | 1,656 | 1,666 | 1,645 | 1,662 | 132,700 | 1,662 |
| 2025-08-19 | 1,647 | 1,657 | 1,638 | 1,656 | 150,200 | 1,656 |
| 2025-08-18 | 1,620 | 1,646 | 1,615 | 1,640 | 207,300 | 1,640 |
| 2025-08-15 | 1,625 | 1,631 | 1,605 | 1,627 | 243,400 | 1,627 |
| 2025-08-14 | 1,646 | 1,650 | 1,621 | 1,633 | 247,200 | 1,633 |
| 2025-08-13 | 1,634 | 1,652 | 1,616 | 1,646 | 300,300 | 1,646 |
| 2025-08-12 | 1,620 | 1,649 | 1,616 | 1,635 | 473,700 | 1,635 |
| 2025-08-08 | 1,610 | 1,618 | 1,600 | 1,611 | 192,000 | 1,611 |
| 2025-08-07 | 1,630 | 1,630 | 1,603 | 1,615 | 229,600 | 1,615 |
| 2025-08-06 | 1,597 | 1,625 | 1,593 | 1,622 | 245,300 | 1,622 |
| 2025-08-05 | 1,598 | 1,605 | 1,585 | 1,597 | 236,700 | 1,597 |
| 2025-08-04 | 1,560 | 1,595 | 1,550 | 1,592 | 403,300 | 1,592 |
| 2025-08-01 | 1,630 | 1,658 | 1,566 | 1,598 | 458,400 | 1,598 |
| 2025-07-31 | 1,598 | 1,622 | 1,593 | 1,620 | 259,800 | 1,620 |
| 2025-07-30 | 1,580 | 1,604 | 1,579 | 1,600 | 208,000 | 1,600 |
| 2025-07-29 | 1,574 | 1,585 | 1,565 | 1,585 | 225,400 | 1,585 |
| 2025-07-28 | 1,589 | 1,591 | 1,576 | 1,582 | 178,000 | 1,582 |
| 2025-07-25 | 1,599 | 1,599 | 1,548 | 1,582 | 313,700 | 1,582 |
| 2025-07-24 | 1,541 | 1,565 | 1,540 | 1,563 | 163,700 | 1,563 |
| 2025-07-23 | 1,528 | 1,550 | 1,526 | 1,540 | 233,200 | 1,540 |
| 2025-07-22 | 1,549 | 1,570 | 1,517 | 1,538 | 330,200 | 1,538 |
| 2025-07-18 | 1,564 | 1,565 | 1,552 | 1,552 | 86,100 | 1,552 |
| 2025-07-17 | 1,573 | 1,578 | 1,560 | 1,564 | 121,500 | 1,564 |
| 2025-07-16 | 1,586 | 1,586 | 1,570 | 1,571 | 98,600 | 1,571 |
| 2025-07-15 | 1,585 | 1,600 | 1,580 | 1,586 | 194,500 | 1,586 |
| 2025-07-14 | 1,582 | 1,592 | 1,572 | 1,588 | 171,800 | 1,588 |
| 2025-07-11 | 1,595 | 1,600 | 1,577 | 1,590 | 179,700 | 1,590 |
| 2025-07-10 | 1,577 | 1,603 | 1,573 | 1,594 | 322,300 | 1,594 |
| 2025-07-09 | 1,533 | 1,586 | 1,533 | 1,572 | 359,600 | 1,572 |
| 2025-07-08 | 1,511 | 1,523 | 1,505 | 1,522 | 129,900 | 1,522 |
| 2025-07-07 | 1,521 | 1,524 | 1,500 | 1,507 | 107,400 | 1,507 |
| 2025-07-04 | 1,510 | 1,524 | 1,503 | 1,517 | 109,900 | 1,517 |
| 2025-07-03 | 1,514 | 1,521 | 1,498 | 1,510 | 110,800 | 1,510 |
| 2025-07-02 | 1,492 | 1,517 | 1,492 | 1,514 | 126,300 | 1,514 |
| 2025-07-01 | 1,498 | 1,504 | 1,486 | 1,492 | 90,900 | 1,492 |
| 2025-06-30 | 1,502 | 1,506 | 1,495 | 1,495 | 115,400 | 1,495 |
| 2025-06-27 | 1,494 | 1,502 | 1,485 | 1,497 | 141,100 | 1,497 |
| 2025-06-26 | 1,476 | 1,493 | 1,475 | 1,493 | 86,200 | 1,493 |
| 2025-06-25 | 1,491 | 1,495 | 1,475 | 1,475 | 100,600 | 1,475 |
| 2025-06-24 | 1,496 | 1,497 | 1,485 | 1,491 | 62,800 | 1,491 |
| 2025-06-23 | 1,480 | 1,497 | 1,478 | 1,485 | 62,400 | 1,485 |
| 2025-06-20 | 1,489 | 1,499 | 1,476 | 1,476 | 169,700 | 1,476 |
| 2025-06-19 | 1,486 | 1,486 | 1,476 | 1,486 | 49,400 | 1,486 |
| 2025-06-18 | 1,480 | 1,488 | 1,475 | 1,482 | 80,600 | 1,482 |
| 2025-06-17 | 1,490 | 1,490 | 1,480 | 1,481 | 66,400 | 1,481 |
| 2025-06-16 | 1,493 | 1,494 | 1,482 | 1,486 | 69,100 | 1,486 |
| 2025-06-13 | 1,493 | 1,495 | 1,483 | 1,486 | 82,800 | 1,486 |
| 2025-06-12 | 1,498 | 1,504 | 1,494 | 1,497 | 62,500 | 1,497 |
| 2025-06-11 | 1,496 | 1,504 | 1,486 | 1,502 | 98,100 | 1,502 |
| 2025-06-10 | 1,500 | 1,517 | 1,495 | 1,496 | 112,100 | 1,496 |
| 2025-06-09 | 1,507 | 1,509 | 1,499 | 1,500 | 66,200 | 1,500 |
| 2025-06-06 | 1,498 | 1,512 | 1,498 | 1,507 | 85,100 | 1,507 |
| 2025-06-05 | 1,509 | 1,510 | 1,497 | 1,501 | 70,800 | 1,501 |
| 2025-06-04 | 1,514 | 1,524 | 1,510 | 1,512 | 56,200 | 1,512 |
| 2025-06-03 | 1,527 | 1,530 | 1,513 | 1,515 | 107,300 | 1,515 |
| 2025-06-02 | 1,521 | 1,533 | 1,503 | 1,533 | 104,400 | 1,533 |
| 2025-05-30 | 1,505 | 1,525 | 1,498 | 1,524 | 101,400 | 1,524 |
| 2025-05-29 | 1,496 | 1,513 | 1,491 | 1,509 | 132,100 | 1,509 |
| 2025-05-28 | 1,484 | 1,503 | 1,484 | 1,485 | 122,400 | 1,485 |
| 2025-05-27 | 1,481 | 1,490 | 1,479 | 1,480 | 45,500 | 1,480 |
| 2025-05-26 | 1,471 | 1,486 | 1,471 | 1,482 | 66,500 | 1,482 |
| 2025-05-23 | 1,464 | 1,468 | 1,457 | 1,467 | 50,300 | 1,467 |
| 2025-05-22 | 1,454 | 1,468 | 1,448 | 1,458 | 56,600 | 1,458 |
| 2025-05-21 | 1,462 | 1,473 | 1,459 | 1,463 | 60,100 | 1,463 |
| 2025-05-20 | 1,475 | 1,475 | 1,454 | 1,458 | 109,100 | 1,458 |
| 2025-05-19 | 1,452 | 1,476 | 1,452 | 1,476 | 131,400 | 1,476 |
| 2025-05-16 | 1,449 | 1,452 | 1,438 | 1,451 | 134,100 | 1,451 |
| 2025-05-15 | 1,450 | 1,456 | 1,435 | 1,453 | 110,800 | 1,453 |
| 2025-05-14 | 1,455 | 1,465 | 1,440 | 1,458 | 172,700 | 1,458 |
| 2025-05-13 | 1,478 | 1,485 | 1,450 | 1,450 | 150,000 | 1,450 |
| 2025-05-12 | 1,500 | 1,500 | 1,450 | 1,478 | 283,500 | 1,478 |
| 2025-05-09 | 1,555 | 1,606 | 1,483 | 1,490 | 431,400 | 1,490 |
| 2025-05-08 | 1,545 | 1,550 | 1,529 | 1,547 | 104,000 | 1,547 |
| 2025-05-07 | 1,501 | 1,550 | 1,500 | 1,545 | 149,000 | 1,545 |
| 2025-05-02 | 1,506 | 1,514 | 1,491 | 1,498 | 76,800 | 1,498 |
| 2025-05-01 | 1,520 | 1,520 | 1,502 | 1,506 | 88,200 | 1,506 |
| 2025-04-30 | 1,520 | 1,528 | 1,507 | 1,525 | 78,800 | 1,525 |
| 2025-04-28 | 1,523 | 1,535 | 1,512 | 1,524 | 114,900 | 1,524 |
| 2025-04-25 | 1,516 | 1,526 | 1,500 | 1,522 | 119,200 | 1,522 |
| 2025-04-24 | 1,520 | 1,528 | 1,499 | 1,510 | 114,700 | 1,510 |
| 2025-04-23 | 1,511 | 1,535 | 1,505 | 1,520 | 157,300 | 1,520 |
| 2025-04-22 | 1,489 | 1,517 | 1,482 | 1,512 | 58,500 | 1,512 |
| 2025-04-21 | 1,472 | 1,511 | 1,472 | 1,506 | 105,400 | 1,506 |
| 2025-04-18 | 1,448 | 1,478 | 1,442 | 1,478 | 81,400 | 1,478 |
| 2025-04-17 | 1,444 | 1,449 | 1,432 | 1,437 | 36,100 | 1,437 |
| 2025-04-16 | 1,437 | 1,449 | 1,428 | 1,437 | 65,900 | 1,437 |
| 2025-04-15 | 1,445 | 1,459 | 1,434 | 1,436 | 56,300 | 1,436 |
| 2025-04-14 | 1,461 | 1,465 | 1,440 | 1,451 | 117,300 | 1,451 |
| 2025-04-11 | 1,431 | 1,464 | 1,408 | 1,447 | 130,900 | 1,447 |
| 2025-04-10 | 1,449 | 1,458 | 1,411 | 1,441 | 212,900 | 1,441 |
| 2025-04-09 | 1,360 | 1,404 | 1,341 | 1,389 | 217,000 | 1,389 |
| 2025-04-08 | 1,351 | 1,382 | 1,346 | 1,372 | 188,300 | 1,372 |
| 2025-04-07 | 1,242 | 1,324 | 1,242 | 1,289 | 393,900 | 1,289 |
| 2025-04-04 | 1,332 | 1,338 | 1,296 | 1,321 | 212,800 | 1,321 |
| 2025-04-03 | 1,350 | 1,375 | 1,350 | 1,369 | 163,200 | 1,369 |
| 2025-04-02 | 1,431 | 1,431 | 1,392 | 1,397 | 114,700 | 1,397 |
| 2025-04-01 | 1,455 | 1,455 | 1,412 | 1,416 | 154,300 | 1,416 |
| 2025-03-31 | 1,454 | 1,467 | 1,429 | 1,434 | 197,700 | 1,434 |
| 2025-03-28 | 1,435 | 1,485 | 1,435 | 1,474 | 290,400 | 1,474 |
| 2025-03-27 | 1,520 | 1,531 | 1,513 | 1,517 | 404,600 | 1,517 |
| 2025-03-26 | 1,538 | 1,541 | 1,521 | 1,527 | 217,800 | 1,527 |
| 2025-03-25 | 1,533 | 1,538 | 1,524 | 1,530 | 109,000 | 1,530 |
| 2025-03-24 | 1,522 | 1,533 | 1,512 | 1,523 | 169,900 | 1,523 |
| 2025-03-21 | 1,521 | 1,536 | 1,517 | 1,518 | 207,000 | 1,518 |
| 2025-03-19 | 1,515 | 1,524 | 1,510 | 1,518 | 162,900 | 1,518 |
| 2025-03-18 | 1,511 | 1,518 | 1,508 | 1,514 | 135,200 | 1,514 |
| 2025-03-17 | 1,514 | 1,516 | 1,505 | 1,505 | 95,300 | 1,505 |
| 2025-03-14 | 1,510 | 1,520 | 1,508 | 1,510 | 100,700 | 1,510 |
| 2025-03-13 | 1,524 | 1,532 | 1,515 | 1,515 | 103,700 | 1,515 |
| 2025-03-12 | 1,502 | 1,534 | 1,500 | 1,525 | 99,400 | 1,525 |
| 2025-03-11 | 1,503 | 1,509 | 1,490 | 1,504 | 156,600 | 1,504 |
| 2025-03-10 | 1,531 | 1,534 | 1,513 | 1,514 | 118,400 | 1,514 |
| 2025-03-07 | 1,522 | 1,529 | 1,503 | 1,521 | 143,600 | 1,521 |
| 2025-03-06 | 1,540 | 1,553 | 1,529 | 1,535 | 142,500 | 1,535 |
| 2025-03-05 | 1,533 | 1,546 | 1,521 | 1,528 | 113,300 | 1,528 |
| 2025-03-04 | 1,530 | 1,533 | 1,516 | 1,524 | 116,500 | 1,524 |
| 2025-03-03 | 1,508 | 1,534 | 1,505 | 1,529 | 173,300 | 1,529 |
| 2025-02-28 | 1,485 | 1,502 | 1,482 | 1,491 | 138,500 | 1,491 |
| 2025-02-27 | 1,487 | 1,501 | 1,481 | 1,494 | 98,900 | 1,494 |
| 2025-02-26 | 1,471 | 1,490 | 1,457 | 1,490 | 110,200 | 1,490 |
| 2025-02-25 | 1,480 | 1,481 | 1,468 | 1,472 | 92,300 | 1,472 |
| 2025-02-21 | 1,480 | 1,490 | 1,467 | 1,480 | 144,700 | 1,480 |
| 2025-02-20 | 1,491 | 1,492 | 1,478 | 1,485 | 99,300 | 1,485 |
| 2025-02-19 | 1,504 | 1,505 | 1,488 | 1,498 | 147,000 | 1,498 |
| 2025-02-18 | 1,502 | 1,507 | 1,495 | 1,507 | 88,400 | 1,507 |
| 2025-02-17 | 1,517 | 1,521 | 1,500 | 1,506 | 121,500 | 1,506 |
| 2025-02-14 | 1,532 | 1,535 | 1,498 | 1,511 | 166,800 | 1,511 |
| 2025-02-13 | 1,512 | 1,525 | 1,503 | 1,525 | 201,500 | 1,525 |
| 2025-02-12 | 1,556 | 1,560 | 1,494 | 1,506 | 428,100 | 1,506 |
| 2025-02-10 | 1,599 | 1,603 | 1,536 | 1,552 | 524,700 | 1,552 |
| 2025-02-07 | 1,500 | 1,552 | 1,471 | 1,549 | 612,100 | 1,549 |
| 2025-02-06 | 1,305 | 1,597 | 1,297 | 1,514 | 975,400 | 1,514 |
| 2025-02-05 | 1,288 | 1,303 | 1,278 | 1,297 | 38,700 | 1,297 |
| 2025-02-04 | 1,291 | 1,308 | 1,280 | 1,280 | 35,800 | 1,280 |
| 2025-02-03 | 1,309 | 1,310 | 1,286 | 1,287 | 65,000 | 1,287 |
| 2025-01-31 | 1,328 | 1,328 | 1,298 | 1,309 | 40,600 | 1,309 |
| 2025-01-30 | 1,295 | 1,319 | 1,295 | 1,319 | 51,100 | 1,319 |
| 2025-01-29 | 1,295 | 1,310 | 1,292 | 1,304 | 25,700 | 1,304 |
| 2025-01-28 | 1,284 | 1,305 | 1,284 | 1,295 | 24,700 | 1,295 |
| 2025-01-27 | 1,292 | 1,293 | 1,281 | 1,286 | 23,900 | 1,286 |
| 2025-01-24 | 1,283 | 1,292 | 1,276 | 1,282 | 41,500 | 1,282 |
| 2025-01-23 | 1,296 | 1,296 | 1,274 | 1,280 | 97,200 | 1,280 |
| 2025-01-22 | 1,292 | 1,297 | 1,287 | 1,296 | 36,800 | 1,296 |
| 2025-01-21 | 1,283 | 1,295 | 1,271 | 1,285 | 43,400 | 1,285 |
| 2025-01-20 | 1,259 | 1,284 | 1,259 | 1,280 | 35,500 | 1,280 |
| 2025-01-17 | 1,244 | 1,272 | 1,240 | 1,263 | 36,000 | 1,263 |
| 2025-01-16 | 1,265 | 1,265 | 1,244 | 1,244 | 82,800 | 1,244 |
| 2025-01-15 | 1,274 | 1,281 | 1,254 | 1,258 | 42,500 | 1,258 |
| 2025-01-14 | 1,270 | 1,280 | 1,259 | 1,265 | 55,600 | 1,265 |
| 2025-01-10 | 1,290 | 1,308 | 1,276 | 1,280 | 50,400 | 1,280 |
| 2025-01-09 | 1,294 | 1,294 | 1,275 | 1,280 | 44,500 | 1,280 |
| 2025-01-08 | 1,303 | 1,308 | 1,290 | 1,290 | 37,500 | 1,290 |
| 2025-01-07 | 1,309 | 1,320 | 1,287 | 1,303 | 62,300 | 1,303 |
| 2025-01-06 | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 | 1,299 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株