1885 東亜建設工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,750 | 2,822 | 2,747 | 2,795 | 568,300 | 2,795 |
| 2025-12-04 | 2,824 | 2,846 | 2,745 | 2,751 | 636,200 | 2,751 |
| 2025-12-03 | 2,828 | 2,852 | 2,792 | 2,846 | 506,200 | 2,846 |
| 2025-12-02 | 2,910 | 2,945 | 2,790 | 2,828 | 879,700 | 2,828 |
| 2025-12-01 | 2,948 | 2,980 | 2,856 | 2,958 | 706,900 | 2,958 |
| 2025-11-28 | 2,870 | 2,959 | 2,865 | 2,928 | 546,300 | 2,928 |
| 2025-11-27 | 2,899 | 2,950 | 2,850 | 2,864 | 773,000 | 2,864 |
| 2025-11-26 | 2,768 | 2,918 | 2,766 | 2,859 | 1,150,900 | 2,859 |
| 2025-11-25 | 2,749 | 2,789 | 2,668 | 2,721 | 779,600 | 2,721 |
| 2025-11-21 | 2,644 | 2,715 | 2,640 | 2,699 | 676,100 | 2,699 |
| 2025-11-20 | 2,659 | 2,731 | 2,621 | 2,671 | 804,800 | 2,671 |
| 2025-11-19 | 2,559 | 2,619 | 2,481 | 2,559 | 775,900 | 2,559 |
| 2025-11-18 | 2,582 | 2,651 | 2,501 | 2,524 | 862,300 | 2,524 |
| 2025-11-17 | 2,456 | 2,643 | 2,450 | 2,616 | 878,600 | 2,616 |
| 2025-11-14 | 2,460 | 2,494 | 2,410 | 2,434 | 492,900 | 2,434 |
| 2025-11-13 | 2,456 | 2,585 | 2,394 | 2,537 | 1,051,200 | 2,537 |
| 2025-11-12 | 2,253 | 2,362 | 2,253 | 2,358 | 716,800 | 2,358 |
| 2025-11-11 | 2,420 | 2,422 | 2,329 | 2,355 | 488,100 | 2,355 |
| 2025-11-10 | 2,377 | 2,406 | 2,361 | 2,402 | 455,200 | 2,402 |
| 2025-11-07 | 2,374 | 2,391 | 2,331 | 2,368 | 425,500 | 2,368 |
| 2025-11-06 | 2,355 | 2,433 | 2,338 | 2,405 | 576,400 | 2,405 |
| 2025-11-05 | 2,302 | 2,349 | 2,195 | 2,349 | 582,500 | 2,349 |
| 2025-11-04 | 2,366 | 2,378 | 2,333 | 2,350 | 496,800 | 2,350 |
| 2025-10-31 | 2,350 | 2,371 | 2,303 | 2,366 | 536,100 | 2,366 |
| 2025-10-30 | 2,296 | 2,392 | 2,295 | 2,371 | 1,563,800 | 2,371 |
| 2025-10-29 | 2,400 | 2,450 | 2,269 | 2,281 | 1,045,500 | 2,281 |
| 2025-10-28 | 2,552 | 2,560 | 2,294 | 2,313 | 1,499,400 | 2,313 |
| 2025-10-27 | 2,406 | 2,554 | 2,376 | 2,544 | 933,500 | 2,544 |
| 2025-10-24 | 2,400 | 2,453 | 2,330 | 2,361 | 885,900 | 2,361 |
| 2025-10-23 | 2,263 | 2,384 | 2,250 | 2,361 | 1,412,900 | 2,361 |
| 2025-10-22 | 2,080 | 2,305 | 2,079 | 2,230 | 1,212,800 | 2,230 |
| 2025-10-21 | 2,110 | 2,113 | 2,074 | 2,074 | 283,300 | 2,074 |
| 2025-10-20 | 2,125 | 2,126 | 2,094 | 2,113 | 221,600 | 2,113 |
| 2025-10-17 | 2,093 | 2,116 | 2,083 | 2,088 | 152,700 | 2,088 |
| 2025-10-16 | 2,135 | 2,138 | 2,097 | 2,107 | 198,400 | 2,107 |
| 2025-10-15 | 2,069 | 2,122 | 2,069 | 2,110 | 259,400 | 2,110 |
| 2025-10-14 | 2,021 | 2,080 | 2,019 | 2,049 | 366,100 | 2,049 |
| 2025-10-10 | 2,070 | 2,081 | 2,037 | 2,037 | 294,900 | 2,037 |
| 2025-10-09 | 2,081 | 2,105 | 2,057 | 2,096 | 292,600 | 2,096 |
| 2025-10-08 | 2,073 | 2,135 | 2,073 | 2,081 | 311,900 | 2,081 |
| 2025-10-07 | 2,100 | 2,111 | 2,064 | 2,073 | 260,800 | 2,073 |
| 2025-10-06 | 2,076 | 2,097 | 2,054 | 2,085 | 302,800 | 2,085 |
| 2025-10-03 | 2,006 | 2,044 | 2,005 | 2,017 | 253,600 | 2,017 |
| 2025-10-02 | 2,060 | 2,076 | 1,998 | 2,012 | 274,800 | 2,012 |
| 2025-10-01 | 2,072 | 2,090 | 2,042 | 2,070 | 323,900 | 2,070 |
| 2025-09-30 | 2,103 | 2,105 | 2,070 | 2,092 | 249,500 | 2,092 |
| 2025-09-29 | 2,093 | 2,112 | 2,065 | 2,103 | 259,600 | 2,103 |
| 2025-09-26 | 2,102 | 2,142 | 2,102 | 2,131 | 256,600 | 2,131 |
| 2025-09-25 | 2,119 | 2,121 | 2,089 | 2,100 | 210,900 | 2,100 |
| 2025-09-24 | 2,117 | 2,124 | 2,090 | 2,124 | 224,400 | 2,124 |
| 2025-09-22 | 2,156 | 2,165 | 2,118 | 2,119 | 314,800 | 2,119 |
| 2025-09-19 | 2,138 | 2,159 | 2,129 | 2,150 | 413,200 | 2,150 |
| 2025-09-18 | 2,121 | 2,123 | 2,093 | 2,102 | 349,200 | 2,102 |
| 2025-09-17 | 2,151 | 2,157 | 2,111 | 2,126 | 405,900 | 2,126 |
| 2025-09-16 | 2,187 | 2,197 | 2,152 | 2,171 | 435,200 | 2,171 |
| 2025-09-12 | 2,247 | 2,253 | 2,183 | 2,184 | 425,700 | 2,184 |
| 2025-09-11 | 2,259 | 2,269 | 2,218 | 2,223 | 269,600 | 2,223 |
| 2025-09-10 | 2,234 | 2,254 | 2,225 | 2,242 | 211,200 | 2,242 |
| 2025-09-09 | 2,238 | 2,247 | 2,194 | 2,214 | 330,600 | 2,214 |
| 2025-09-08 | 2,215 | 2,230 | 2,201 | 2,226 | 240,200 | 2,226 |
| 2025-09-05 | 2,223 | 2,236 | 2,179 | 2,215 | 275,600 | 2,215 |
| 2025-09-04 | 2,174 | 2,221 | 2,167 | 2,215 | 443,600 | 2,215 |
| 2025-09-03 | 2,170 | 2,176 | 2,136 | 2,161 | 418,000 | 2,161 |
| 2025-09-02 | 2,178 | 2,183 | 2,143 | 2,156 | 235,700 | 2,156 |
| 2025-09-01 | 2,162 | 2,185 | 2,144 | 2,164 | 268,500 | 2,164 |
| 2025-08-29 | 2,165 | 2,172 | 2,147 | 2,172 | 329,800 | 2,172 |
| 2025-08-28 | 2,146 | 2,162 | 2,121 | 2,162 | 236,900 | 2,162 |
| 2025-08-27 | 2,143 | 2,168 | 2,129 | 2,138 | 258,000 | 2,138 |
| 2025-08-26 | 2,149 | 2,166 | 2,118 | 2,143 | 503,300 | 2,143 |
| 2025-08-25 | 2,193 | 2,211 | 2,135 | 2,146 | 454,200 | 2,146 |
| 2025-08-22 | 2,152 | 2,175 | 2,140 | 2,167 | 292,800 | 2,167 |
| 2025-08-21 | 2,129 | 2,140 | 2,103 | 2,136 | 229,900 | 2,136 |
| 2025-08-20 | 2,105 | 2,137 | 2,081 | 2,132 | 364,800 | 2,132 |
| 2025-08-19 | 2,098 | 2,153 | 2,092 | 2,135 | 428,700 | 2,135 |
| 2025-08-18 | 2,076 | 2,108 | 2,064 | 2,088 | 382,000 | 2,088 |
| 2025-08-15 | 2,089 | 2,105 | 2,058 | 2,098 | 326,200 | 2,098 |
| 2025-08-14 | 2,095 | 2,105 | 2,055 | 2,083 | 583,600 | 2,083 |
| 2025-08-13 | 2,085 | 2,132 | 2,085 | 2,109 | 561,000 | 2,109 |
| 2025-08-12 | 2,249 | 2,286 | 2,066 | 2,074 | 1,232,700 | 2,074 |
| 2025-08-08 | 2,085 | 2,122 | 2,078 | 2,099 | 588,200 | 2,099 |
| 2025-08-07 | 2,061 | 2,098 | 2,049 | 2,085 | 507,500 | 2,085 |
| 2025-08-06 | 1,999 | 2,055 | 1,995 | 2,051 | 334,400 | 2,051 |
| 2025-08-05 | 1,977 | 2,003 | 1,962 | 1,990 | 337,400 | 1,990 |
| 2025-08-04 | 1,905 | 1,965 | 1,902 | 1,961 | 425,100 | 1,961 |
| 2025-08-01 | 1,895 | 1,949 | 1,879 | 1,945 | 382,500 | 1,945 |
| 2025-07-31 | 1,863 | 1,900 | 1,854 | 1,895 | 344,200 | 1,895 |
| 2025-07-30 | 1,832 | 1,871 | 1,824 | 1,863 | 331,400 | 1,863 |
| 2025-07-29 | 1,840 | 1,850 | 1,824 | 1,834 | 309,800 | 1,834 |
| 2025-07-28 | 1,877 | 1,880 | 1,843 | 1,857 | 463,100 | 1,857 |
| 2025-07-25 | 1,837 | 1,883 | 1,816 | 1,871 | 597,500 | 1,871 |
| 2025-07-24 | 1,769 | 1,797 | 1,761 | 1,797 | 280,800 | 1,797 |
| 2025-07-23 | 1,792 | 1,814 | 1,760 | 1,776 | 509,000 | 1,776 |
| 2025-07-22 | 1,755 | 1,787 | 1,754 | 1,787 | 321,300 | 1,787 |
| 2025-07-18 | 1,756 | 1,765 | 1,748 | 1,756 | 211,900 | 1,756 |
| 2025-07-17 | 1,751 | 1,771 | 1,745 | 1,750 | 279,700 | 1,750 |
| 2025-07-16 | 1,747 | 1,765 | 1,746 | 1,751 | 164,800 | 1,751 |
| 2025-07-15 | 1,756 | 1,768 | 1,738 | 1,747 | 323,300 | 1,747 |
| 2025-07-14 | 1,740 | 1,754 | 1,733 | 1,750 | 198,100 | 1,750 |
| 2025-07-11 | 1,739 | 1,769 | 1,730 | 1,738 | 334,500 | 1,738 |
| 2025-07-10 | 1,706 | 1,790 | 1,700 | 1,738 | 953,900 | 1,738 |
| 2025-07-09 | 1,651 | 1,719 | 1,651 | 1,706 | 516,700 | 1,706 |
| 2025-07-08 | 1,638 | 1,655 | 1,627 | 1,649 | 328,700 | 1,649 |
| 2025-07-07 | 1,634 | 1,655 | 1,625 | 1,638 | 273,600 | 1,638 |
| 2025-07-04 | 1,609 | 1,640 | 1,604 | 1,627 | 314,100 | 1,627 |
| 2025-07-03 | 1,626 | 1,646 | 1,584 | 1,614 | 569,500 | 1,614 |
| 2025-07-02 | 1,598 | 1,630 | 1,597 | 1,628 | 422,400 | 1,628 |
| 2025-07-01 | 1,517 | 1,634 | 1,517 | 1,609 | 1,032,000 | 1,609 |
| 2025-06-30 | 1,495 | 1,525 | 1,492 | 1,513 | 373,100 | 1,513 |
| 2025-06-27 | 1,486 | 1,500 | 1,484 | 1,487 | 250,100 | 1,487 |
| 2025-06-26 | 1,494 | 1,496 | 1,477 | 1,490 | 204,600 | 1,490 |
| 2025-06-25 | 1,516 | 1,516 | 1,495 | 1,497 | 208,800 | 1,497 |
| 2025-06-24 | 1,529 | 1,529 | 1,514 | 1,519 | 259,800 | 1,519 |
| 2025-06-23 | 1,505 | 1,537 | 1,502 | 1,523 | 307,800 | 1,523 |
| 2025-06-20 | 1,520 | 1,530 | 1,510 | 1,510 | 737,600 | 1,510 |
| 2025-06-19 | 1,501 | 1,512 | 1,488 | 1,509 | 288,300 | 1,509 |
| 2025-06-18 | 1,496 | 1,514 | 1,496 | 1,501 | 266,200 | 1,501 |
| 2025-06-17 | 1,486 | 1,498 | 1,472 | 1,496 | 347,500 | 1,496 |
| 2025-06-16 | 1,494 | 1,513 | 1,491 | 1,493 | 258,000 | 1,493 |
| 2025-06-13 | 1,509 | 1,525 | 1,493 | 1,493 | 259,200 | 1,493 |
| 2025-06-12 | 1,500 | 1,513 | 1,495 | 1,509 | 257,100 | 1,509 |
| 2025-06-11 | 1,484 | 1,516 | 1,475 | 1,508 | 496,100 | 1,508 |
| 2025-06-10 | 1,502 | 1,525 | 1,491 | 1,491 | 352,200 | 1,491 |
| 2025-06-09 | 1,504 | 1,513 | 1,489 | 1,502 | 256,600 | 1,502 |
| 2025-06-06 | 1,496 | 1,510 | 1,488 | 1,490 | 449,000 | 1,490 |
| 2025-06-05 | 1,501 | 1,511 | 1,478 | 1,495 | 329,100 | 1,495 |
| 2025-06-04 | 1,511 | 1,524 | 1,495 | 1,510 | 303,200 | 1,510 |
| 2025-06-03 | 1,517 | 1,528 | 1,505 | 1,508 | 276,300 | 1,508 |
| 2025-06-02 | 1,495 | 1,517 | 1,489 | 1,512 | 284,300 | 1,512 |
| 2025-05-30 | 1,485 | 1,501 | 1,479 | 1,499 | 189,800 | 1,499 |
| 2025-05-29 | 1,482 | 1,508 | 1,479 | 1,494 | 340,800 | 1,494 |
| 2025-05-28 | 1,479 | 1,488 | 1,467 | 1,481 | 427,700 | 1,481 |
| 2025-05-27 | 1,467 | 1,488 | 1,461 | 1,474 | 240,400 | 1,474 |
| 2025-05-26 | 1,442 | 1,502 | 1,442 | 1,467 | 501,000 | 1,467 |
| 2025-05-23 | 1,415 | 1,446 | 1,415 | 1,442 | 303,500 | 1,442 |
| 2025-05-22 | 1,421 | 1,439 | 1,410 | 1,417 | 200,000 | 1,417 |
| 2025-05-21 | 1,451 | 1,456 | 1,430 | 1,430 | 185,900 | 1,430 |
| 2025-05-20 | 1,464 | 1,466 | 1,437 | 1,442 | 378,000 | 1,442 |
| 2025-05-19 | 1,421 | 1,471 | 1,417 | 1,471 | 390,300 | 1,471 |
| 2025-05-16 | 1,429 | 1,450 | 1,416 | 1,430 | 302,000 | 1,430 |
| 2025-05-15 | 1,401 | 1,429 | 1,391 | 1,429 | 416,600 | 1,429 |
| 2025-05-14 | 1,420 | 1,442 | 1,398 | 1,424 | 760,600 | 1,424 |
| 2025-05-13 | 1,456 | 1,461 | 1,412 | 1,428 | 424,600 | 1,428 |
| 2025-05-12 | 1,480 | 1,491 | 1,455 | 1,456 | 370,800 | 1,456 |
| 2025-05-09 | 1,427 | 1,461 | 1,426 | 1,451 | 446,000 | 1,451 |
| 2025-05-08 | 1,426 | 1,438 | 1,418 | 1,427 | 312,200 | 1,427 |
| 2025-05-07 | 1,390 | 1,440 | 1,390 | 1,435 | 657,000 | 1,435 |
| 2025-05-02 | 1,370 | 1,382 | 1,358 | 1,375 | 286,400 | 1,375 |
| 2025-05-01 | 1,379 | 1,380 | 1,367 | 1,370 | 139,400 | 1,370 |
| 2025-04-30 | 1,381 | 1,389 | 1,366 | 1,381 | 336,400 | 1,381 |
| 2025-04-28 | 1,370 | 1,386 | 1,368 | 1,375 | 277,000 | 1,375 |
| 2025-04-25 | 1,360 | 1,373 | 1,360 | 1,361 | 198,700 | 1,361 |
| 2025-04-24 | 1,377 | 1,381 | 1,350 | 1,358 | 372,600 | 1,358 |
| 2025-04-23 | 1,361 | 1,372 | 1,351 | 1,370 | 309,000 | 1,370 |
| 2025-04-22 | 1,321 | 1,345 | 1,321 | 1,343 | 239,500 | 1,343 |
| 2025-04-21 | 1,330 | 1,340 | 1,321 | 1,337 | 211,100 | 1,337 |
| 2025-04-18 | 1,288 | 1,337 | 1,288 | 1,336 | 257,000 | 1,336 |
| 2025-04-17 | 1,278 | 1,289 | 1,274 | 1,288 | 124,500 | 1,288 |
| 2025-04-16 | 1,264 | 1,290 | 1,262 | 1,281 | 239,100 | 1,281 |
| 2025-04-15 | 1,275 | 1,283 | 1,261 | 1,264 | 185,700 | 1,264 |
| 2025-04-14 | 1,251 | 1,276 | 1,250 | 1,256 | 248,800 | 1,256 |
| 2025-04-11 | 1,217 | 1,252 | 1,199 | 1,244 | 304,400 | 1,244 |
| 2025-04-10 | 1,257 | 1,257 | 1,216 | 1,234 | 303,400 | 1,234 |
| 2025-04-09 | 1,156 | 1,184 | 1,139 | 1,171 | 442,900 | 1,171 |
| 2025-04-08 | 1,162 | 1,198 | 1,158 | 1,186 | 359,300 | 1,186 |
| 2025-04-07 | 1,073 | 1,132 | 1,067 | 1,103 | 612,900 | 1,103 |
| 2025-04-04 | 1,230 | 1,240 | 1,168 | 1,192 | 568,600 | 1,192 |
| 2025-04-03 | 1,250 | 1,263 | 1,237 | 1,260 | 385,100 | 1,260 |
| 2025-04-02 | 1,304 | 1,310 | 1,277 | 1,287 | 254,800 | 1,287 |
| 2025-04-01 | 1,315 | 1,327 | 1,299 | 1,301 | 324,800 | 1,301 |
| 2025-03-31 | 1,311 | 1,318 | 1,284 | 1,297 | 462,600 | 1,297 |
| 2025-03-28 | 1,305 | 1,348 | 1,301 | 1,335 | 544,200 | 1,335 |
| 2025-03-27 | 1,378 | 1,386 | 1,367 | 1,386 | 713,800 | 1,386 |
| 2025-03-26 | 1,388 | 1,393 | 1,383 | 1,391 | 550,700 | 1,391 |
| 2025-03-25 | 1,380 | 1,386 | 1,374 | 1,386 | 425,800 | 1,386 |
| 2025-03-24 | 1,390 | 1,390 | 1,363 | 1,379 | 523,800 | 1,379 |
| 2025-03-21 | 1,390 | 1,403 | 1,379 | 1,382 | 860,700 | 1,382 |
| 2025-03-19 | 1,380 | 1,393 | 1,375 | 1,384 | 413,000 | 1,384 |
| 2025-03-18 | 1,375 | 1,389 | 1,374 | 1,382 | 349,500 | 1,382 |
| 2025-03-17 | 1,365 | 1,377 | 1,357 | 1,369 | 371,300 | 1,369 |
| 2025-03-14 | 1,369 | 1,374 | 1,360 | 1,365 | 333,900 | 1,365 |
| 2025-03-13 | 1,371 | 1,378 | 1,363 | 1,368 | 407,400 | 1,368 |
| 2025-03-12 | 1,358 | 1,374 | 1,351 | 1,370 | 307,600 | 1,370 |
| 2025-03-11 | 1,360 | 1,368 | 1,336 | 1,365 | 547,400 | 1,365 |
| 2025-03-10 | 1,384 | 1,389 | 1,357 | 1,359 | 369,700 | 1,359 |
| 2025-03-07 | 1,368 | 1,393 | 1,360 | 1,388 | 384,500 | 1,388 |
| 2025-03-06 | 1,390 | 1,394 | 1,369 | 1,375 | 297,000 | 1,375 |
| 2025-03-05 | 1,360 | 1,383 | 1,358 | 1,378 | 310,400 | 1,378 |
| 2025-03-04 | 1,365 | 1,373 | 1,351 | 1,360 | 329,900 | 1,360 |
| 2025-03-03 | 1,362 | 1,377 | 1,360 | 1,374 | 332,800 | 1,374 |
| 2025-02-28 | 1,344 | 1,359 | 1,336 | 1,342 | 566,300 | 1,342 |
| 2025-02-27 | 1,326 | 1,361 | 1,319 | 1,355 | 391,700 | 1,355 |
| 2025-02-26 | 1,319 | 1,320 | 1,300 | 1,319 | 304,100 | 1,319 |
| 2025-02-25 | 1,336 | 1,345 | 1,318 | 1,327 | 334,500 | 1,327 |
| 2025-02-21 | 1,358 | 1,358 | 1,336 | 1,345 | 294,600 | 1,345 |
| 2025-02-20 | 1,385 | 1,386 | 1,346 | 1,358 | 773,900 | 1,358 |
| 2025-02-19 | 1,405 | 1,424 | 1,384 | 1,390 | 549,900 | 1,390 |
| 2025-02-18 | 1,378 | 1,406 | 1,369 | 1,392 | 1,090,500 | 1,392 |
| 2025-02-17 | 1,400 | 1,405 | 1,348 | 1,348 | 840,200 | 1,348 |
| 2025-02-14 | 1,409 | 1,419 | 1,393 | 1,400 | 482,500 | 1,400 |
| 2025-02-13 | 1,420 | 1,458 | 1,408 | 1,415 | 616,600 | 1,415 |
| 2025-02-12 | 1,415 | 1,450 | 1,384 | 1,402 | 828,300 | 1,402 |
| 2025-02-10 | 1,370 | 1,408 | 1,330 | 1,396 | 1,706,100 | 1,396 |
| 2025-02-07 | 1,189 | 1,213 | 1,178 | 1,190 | 555,000 | 1,190 |
| 2025-02-06 | 1,155 | 1,179 | 1,155 | 1,179 | 238,400 | 1,179 |
| 2025-02-05 | 1,157 | 1,162 | 1,138 | 1,143 | 311,400 | 1,143 |
| 2025-02-04 | 1,172 | 1,199 | 1,148 | 1,152 | 419,700 | 1,152 |
| 2025-02-03 | 1,182 | 1,189 | 1,154 | 1,159 | 304,800 | 1,159 |
| 2025-01-31 | 1,182 | 1,197 | 1,175 | 1,190 | 284,600 | 1,190 |
| 2025-01-30 | 1,164 | 1,176 | 1,160 | 1,174 | 131,000 | 1,174 |
| 2025-01-29 | 1,177 | 1,181 | 1,163 | 1,164 | 260,900 | 1,164 |
| 2025-01-28 | 1,178 | 1,186 | 1,174 | 1,175 | 316,800 | 1,175 |
| 2025-01-27 | 1,177 | 1,192 | 1,174 | 1,184 | 286,300 | 1,184 |
| 2025-01-24 | 1,160 | 1,178 | 1,160 | 1,161 | 157,700 | 1,161 |
| 2025-01-23 | 1,168 | 1,171 | 1,159 | 1,168 | 177,500 | 1,168 |
| 2025-01-22 | 1,160 | 1,179 | 1,160 | 1,166 | 118,300 | 1,166 |
| 2025-01-21 | 1,169 | 1,173 | 1,161 | 1,161 | 77,800 | 1,161 |
| 2025-01-20 | 1,154 | 1,169 | 1,148 | 1,159 | 161,300 | 1,159 |
| 2025-01-17 | 1,158 | 1,163 | 1,143 | 1,159 | 149,400 | 1,159 |
| 2025-01-16 | 1,164 | 1,172 | 1,153 | 1,158 | 158,500 | 1,158 |
| 2025-01-15 | 1,167 | 1,171 | 1,147 | 1,161 | 181,800 | 1,161 |
| 2025-01-14 | 1,180 | 1,189 | 1,150 | 1,170 | 458,500 | 1,170 |
| 2025-01-10 | 1,191 | 1,191 | 1,177 | 1,179 | 103,000 | 1,179 |
| 2025-01-09 | 1,190 | 1,196 | 1,181 | 1,192 | 159,700 | 1,192 |
| 2025-01-08 | 1,213 | 1,216 | 1,190 | 1,193 | 201,400 | 1,193 |
| 2025-01-07 | 1,222 | 1,222 | 1,200 | 1,213 | 187,800 | 1,213 |
| 2025-01-06 | 1,208 | 1,246 | 1,203 | 1,210 | 416,300 | 1,210 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株