1893 五洋建設(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1,643 | 1,672 | 1,596.5 | 1,613 | 2,853,900 | 1,613 |
| 2025-12-08 | 1,591 | 1,643.5 | 1,590 | 1,643.5 | 2,610,000 | 1,643.50 |
| 2025-12-05 | 1,601 | 1,612.5 | 1,580 | 1,581 | 3,921,200 | 1,581 |
| 2025-12-04 | 1,648 | 1,650.5 | 1,603.5 | 1,623 | 3,855,100 | 1,623 |
| 2025-12-03 | 1,648.5 | 1,665 | 1,592.5 | 1,652.5 | 4,695,600 | 1,652.50 |
| 2025-12-02 | 1,726.5 | 1,729 | 1,633 | 1,662 | 5,385,600 | 1,662 |
| 2025-12-01 | 1,734.5 | 1,756.5 | 1,682 | 1,729.5 | 4,707,900 | 1,729.50 |
| 2025-11-28 | 1,670 | 1,728.5 | 1,667 | 1,725 | 3,147,300 | 1,725 |
| 2025-11-27 | 1,673.5 | 1,691.5 | 1,656 | 1,668 | 3,165,000 | 1,668 |
| 2025-11-26 | 1,628.5 | 1,685 | 1,625.5 | 1,674 | 3,568,100 | 1,674 |
| 2025-11-25 | 1,600 | 1,629 | 1,592 | 1,606 | 2,967,000 | 1,606 |
| 2025-11-21 | 1,556 | 1,601.5 | 1,553 | 1,591 | 3,090,000 | 1,591 |
| 2025-11-20 | 1,563 | 1,603 | 1,543.5 | 1,572 | 3,489,500 | 1,572 |
| 2025-11-19 | 1,520 | 1,551.5 | 1,480 | 1,523 | 3,414,100 | 1,523 |
| 2025-11-18 | 1,561.5 | 1,601 | 1,490 | 1,500 | 4,069,700 | 1,500 |
| 2025-11-17 | 1,545 | 1,586.5 | 1,522.5 | 1,575.5 | 3,139,400 | 1,575.50 |
| 2025-11-14 | 1,515 | 1,546 | 1,506.5 | 1,543 | 2,627,800 | 1,543 |
| 2025-11-13 | 1,479 | 1,556.5 | 1,477.5 | 1,545 | 3,019,700 | 1,545 |
| 2025-11-12 | 1,506.5 | 1,515.5 | 1,476 | 1,485.5 | 2,475,400 | 1,485.50 |
| 2025-11-11 | 1,500 | 1,523.5 | 1,477.5 | 1,494.5 | 3,185,700 | 1,494.50 |
| 2025-11-10 | 1,546 | 1,549 | 1,470 | 1,501.5 | 4,982,200 | 1,501.50 |
| 2025-11-07 | 1,442 | 1,469 | 1,425 | 1,451.5 | 2,826,500 | 1,451.50 |
| 2025-11-06 | 1,477.5 | 1,498.5 | 1,462 | 1,472 | 3,449,500 | 1,472 |
| 2025-11-05 | 1,400 | 1,464 | 1,363 | 1,460 | 3,462,500 | 1,460 |
| 2025-11-04 | 1,414 | 1,457 | 1,404 | 1,428 | 2,406,200 | 1,428 |
| 2025-10-31 | 1,404.5 | 1,421 | 1,397 | 1,414.5 | 1,970,500 | 1,414.50 |
| 2025-10-30 | 1,385.5 | 1,422 | 1,374.5 | 1,409.5 | 3,810,000 | 1,409.50 |
| 2025-10-29 | 1,415 | 1,430 | 1,373.5 | 1,373.5 | 3,150,400 | 1,373.50 |
| 2025-10-28 | 1,461.5 | 1,479.5 | 1,365 | 1,374.5 | 5,682,100 | 1,374.50 |
| 2025-10-27 | 1,415 | 1,490 | 1,403 | 1,470 | 6,047,100 | 1,470 |
| 2025-10-24 | 1,360 | 1,403 | 1,343.5 | 1,390 | 3,282,400 | 1,390 |
| 2025-10-23 | 1,302 | 1,361.5 | 1,297.5 | 1,354 | 4,454,800 | 1,354 |
| 2025-10-22 | 1,239 | 1,289 | 1,239 | 1,283.5 | 2,274,300 | 1,283.50 |
| 2025-10-21 | 1,265 | 1,266.5 | 1,231 | 1,231 | 1,391,800 | 1,231 |
| 2025-10-20 | 1,272 | 1,274.5 | 1,249 | 1,256 | 1,285,200 | 1,256 |
| 2025-10-17 | 1,258.5 | 1,269 | 1,242 | 1,245 | 1,476,500 | 1,245 |
| 2025-10-16 | 1,280 | 1,295 | 1,251 | 1,270 | 2,018,700 | 1,270 |
| 2025-10-15 | 1,222.5 | 1,272 | 1,220.5 | 1,265.5 | 2,101,600 | 1,265.50 |
| 2025-10-14 | 1,208.5 | 1,244.5 | 1,200.5 | 1,206 | 1,884,200 | 1,206 |
| 2025-10-10 | 1,232 | 1,246.5 | 1,218 | 1,238.5 | 2,370,800 | 1,238.50 |
| 2025-10-09 | 1,233 | 1,244 | 1,226 | 1,236 | 1,732,100 | 1,236 |
| 2025-10-08 | 1,186 | 1,234 | 1,186 | 1,231 | 2,467,700 | 1,231 |
| 2025-10-07 | 1,196.5 | 1,198 | 1,167.5 | 1,184 | 1,984,000 | 1,184 |
| 2025-10-06 | 1,169 | 1,215 | 1,146 | 1,202 | 3,731,400 | 1,202 |
| 2025-10-03 | 1,102.5 | 1,119 | 1,098 | 1,109 | 1,465,900 | 1,109 |
| 2025-10-02 | 1,130 | 1,135.5 | 1,101.5 | 1,109 | 1,592,800 | 1,109 |
| 2025-10-01 | 1,165.5 | 1,165.5 | 1,127 | 1,139 | 1,806,400 | 1,139 |
| 2025-09-30 | 1,160 | 1,169.5 | 1,150.5 | 1,166 | 1,295,800 | 1,166 |
| 2025-09-29 | 1,176 | 1,179.5 | 1,152.5 | 1,166.5 | 1,462,600 | 1,166.50 |
| 2025-09-26 | 1,170 | 1,198 | 1,168 | 1,188 | 1,923,200 | 1,188 |
| 2025-09-25 | 1,165 | 1,178.5 | 1,161.5 | 1,168.5 | 1,433,900 | 1,168.50 |
| 2025-09-24 | 1,152.5 | 1,164.5 | 1,142 | 1,163.5 | 1,477,000 | 1,163.50 |
| 2025-09-22 | 1,166 | 1,173 | 1,154 | 1,160.5 | 1,794,500 | 1,160.50 |
| 2025-09-19 | 1,146 | 1,161 | 1,138 | 1,157 | 3,112,900 | 1,157 |
| 2025-09-18 | 1,114.5 | 1,137 | 1,104.5 | 1,132 | 2,498,800 | 1,132 |
| 2025-09-17 | 1,096.5 | 1,097.5 | 1,081.5 | 1,084.5 | 1,428,500 | 1,084.50 |
| 2025-09-16 | 1,109 | 1,118 | 1,101.5 | 1,110.5 | 1,022,300 | 1,110.50 |
| 2025-09-12 | 1,119 | 1,119.5 | 1,100 | 1,104.5 | 1,704,300 | 1,104.50 |
| 2025-09-11 | 1,105 | 1,110 | 1,095 | 1,110 | 1,280,200 | 1,110 |
| 2025-09-10 | 1,105 | 1,112.5 | 1,091.5 | 1,095.5 | 1,467,100 | 1,095.50 |
| 2025-09-09 | 1,104 | 1,115 | 1,089 | 1,099.5 | 2,329,800 | 1,099.50 |
| 2025-09-08 | 1,068 | 1,074.5 | 1,061.5 | 1,074 | 900,900 | 1,074 |
| 2025-09-05 | 1,075 | 1,075 | 1,052.5 | 1,067.5 | 1,624,900 | 1,067.50 |
| 2025-09-04 | 1,060 | 1,082 | 1,055 | 1,078 | 1,492,600 | 1,078 |
| 2025-09-03 | 1,064 | 1,070 | 1,051.5 | 1,061 | 1,388,500 | 1,061 |
| 2025-09-02 | 1,077 | 1,081 | 1,054.5 | 1,062 | 1,276,600 | 1,062 |
| 2025-09-01 | 1,066 | 1,072.5 | 1,055 | 1,068 | 1,406,100 | 1,068 |
| 2025-08-29 | 1,061 | 1,067.5 | 1,048.5 | 1,067.5 | 1,805,300 | 1,067.50 |
| 2025-08-28 | 1,070 | 1,074 | 1,057.5 | 1,074 | 996,600 | 1,074 |
| 2025-08-27 | 1,070 | 1,079 | 1,065 | 1,070 | 767,300 | 1,070 |
| 2025-08-26 | 1,076.5 | 1,079 | 1,063.5 | 1,068 | 1,093,700 | 1,068 |
| 2025-08-25 | 1,105 | 1,110 | 1,069.5 | 1,071 | 1,374,600 | 1,071 |
| 2025-08-22 | 1,073.5 | 1,107.5 | 1,067.5 | 1,095 | 1,795,500 | 1,095 |
| 2025-08-21 | 1,065 | 1,067.5 | 1,054.5 | 1,067.5 | 786,100 | 1,067.50 |
| 2025-08-20 | 1,063 | 1,069 | 1,050 | 1,068.5 | 1,179,400 | 1,068.50 |
| 2025-08-19 | 1,068 | 1,074 | 1,060.5 | 1,070 | 1,229,300 | 1,070 |
| 2025-08-18 | 1,060 | 1,066 | 1,054 | 1,065 | 1,466,800 | 1,065 |
| 2025-08-15 | 1,047 | 1,062 | 1,042 | 1,060 | 1,222,700 | 1,060 |
| 2025-08-14 | 1,055 | 1,055 | 1,032.5 | 1,053 | 1,528,600 | 1,053 |
| 2025-08-13 | 1,055 | 1,070 | 1,052 | 1,062 | 1,790,400 | 1,062 |
| 2025-08-12 | 1,070 | 1,080.5 | 1,056 | 1,060 | 2,503,800 | 1,060 |
| 2025-08-08 | 1,100 | 1,112 | 1,048.5 | 1,060 | 4,238,500 | 1,060 |
| 2025-08-07 | 1,031 | 1,047 | 1,010 | 1,021.5 | 2,661,000 | 1,021.50 |
| 2025-08-06 | 986.7 | 1,020.5 | 982.1 | 1,019.5 | 2,872,600 | 1,019.50 |
| 2025-08-05 | 985 | 988.7 | 977 | 985 | 1,829,700 | 985 |
| 2025-08-04 | 968 | 981.2 | 961.9 | 981.2 | 1,758,900 | 981.20 |
| 2025-08-01 | 982 | 993.5 | 974.5 | 991.3 | 1,479,500 | 991.30 |
| 2025-07-31 | 967 | 981.6 | 963.9 | 981 | 1,140,100 | 981 |
| 2025-07-30 | 952.9 | 976.5 | 942.1 | 973.6 | 2,167,000 | 973.60 |
| 2025-07-29 | 940.3 | 956.1 | 932.5 | 948.3 | 1,431,200 | 948.30 |
| 2025-07-28 | 960 | 967 | 945.2 | 948.1 | 2,166,500 | 948.10 |
| 2025-07-25 | 945.1 | 967.6 | 941.5 | 967.6 | 1,577,000 | 967.60 |
| 2025-07-24 | 939.4 | 954.6 | 936.5 | 954 | 2,181,100 | 954 |
| 2025-07-23 | 948 | 949.8 | 936.4 | 941.8 | 1,783,900 | 941.80 |
| 2025-07-22 | 938 | 944.7 | 931 | 940.5 | 921,600 | 940.50 |
| 2025-07-18 | 940.6 | 941.2 | 930 | 932 | 938,300 | 932 |
| 2025-07-17 | 932.9 | 941.9 | 930.6 | 938.9 | 879,200 | 938.90 |
| 2025-07-16 | 939.8 | 939.9 | 928.5 | 933.8 | 864,500 | 933.80 |
| 2025-07-15 | 949.3 | 952.8 | 935.6 | 939.2 | 1,298,000 | 939.20 |
| 2025-07-14 | 952.5 | 954 | 938.5 | 951.3 | 1,247,700 | 951.30 |
| 2025-07-11 | 946 | 953.7 | 935.1 | 940.6 | 2,023,100 | 940.60 |
| 2025-07-10 | 941.6 | 947.6 | 937.8 | 942.2 | 1,546,700 | 942.20 |
| 2025-07-09 | 933 | 944.7 | 929.8 | 940.8 | 1,543,700 | 940.80 |
| 2025-07-08 | 924.8 | 932.9 | 915.8 | 932.8 | 1,222,300 | 932.80 |
| 2025-07-07 | 931.6 | 937.6 | 917.5 | 924.8 | 1,318,500 | 924.80 |
| 2025-07-04 | 901.8 | 925.7 | 901.1 | 913.6 | 1,304,400 | 913.60 |
| 2025-07-03 | 912 | 918.7 | 898.4 | 908.6 | 1,609,500 | 908.60 |
| 2025-07-02 | 905.8 | 927.2 | 905.1 | 921.9 | 1,524,200 | 921.90 |
| 2025-07-01 | 897.7 | 919.9 | 896.3 | 904.9 | 1,313,800 | 904.90 |
| 2025-06-30 | 907 | 914 | 903.7 | 903.7 | 1,414,900 | 903.70 |
| 2025-06-27 | 907.3 | 907.5 | 893.3 | 899.2 | 1,308,900 | 899.20 |
| 2025-06-26 | 899.7 | 903 | 887.2 | 900.2 | 1,435,600 | 900.20 |
| 2025-06-25 | 904.9 | 907.7 | 889.9 | 900 | 1,138,900 | 900 |
| 2025-06-24 | 914.2 | 921 | 897 | 901.6 | 1,776,100 | 901.60 |
| 2025-06-23 | 877 | 932.7 | 875.3 | 914.6 | 3,804,400 | 914.60 |
| 2025-06-20 | 885 | 886.9 | 874.1 | 874.1 | 1,249,400 | 874.10 |
| 2025-06-19 | 896.7 | 902.5 | 884.3 | 885.9 | 1,287,100 | 885.90 |
| 2025-06-18 | 877 | 888.8 | 875.6 | 887.8 | 902,400 | 887.80 |
| 2025-06-17 | 882 | 889.7 | 877.3 | 880.5 | 1,672,500 | 880.50 |
| 2025-06-16 | 891.9 | 902.1 | 880.3 | 884.5 | 1,252,600 | 884.50 |
| 2025-06-13 | 889.8 | 903.7 | 876.1 | 878 | 2,254,000 | 878 |
| 2025-06-12 | 871.8 | 877 | 868.1 | 877 | 1,283,000 | 877 |
| 2025-06-11 | 865.9 | 871.4 | 858.3 | 867.7 | 1,430,800 | 867.70 |
| 2025-06-10 | 863 | 872.8 | 862.3 | 865.9 | 1,755,000 | 865.90 |
| 2025-06-09 | 864.3 | 869.1 | 857.2 | 863.4 | 1,409,100 | 863.40 |
| 2025-06-06 | 868.5 | 878.9 | 865.9 | 871.9 | 1,257,100 | 871.90 |
| 2025-06-05 | 875 | 880 | 865 | 866.9 | 1,459,700 | 866.90 |
| 2025-06-04 | 892 | 894.8 | 882.1 | 883.9 | 1,478,800 | 883.90 |
| 2025-06-03 | 893.9 | 895 | 883.1 | 886 | 1,356,800 | 886 |
| 2025-06-02 | 875 | 894.2 | 874.5 | 885.2 | 1,816,900 | 885.20 |
| 2025-05-30 | 875 | 885.9 | 868.2 | 874.5 | 2,732,800 | 874.50 |
| 2025-05-29 | 880 | 896 | 877.8 | 886.5 | 1,703,500 | 886.50 |
| 2025-05-28 | 873 | 884.3 | 864.7 | 879.5 | 2,358,600 | 879.50 |
| 2025-05-27 | 876.4 | 885.6 | 870.1 | 872.4 | 1,344,700 | 872.40 |
| 2025-05-26 | 868.4 | 876.8 | 866.4 | 875 | 1,261,800 | 875 |
| 2025-05-23 | 872.1 | 881.6 | 869.4 | 871.7 | 1,112,500 | 871.70 |
| 2025-05-22 | 872.7 | 875 | 857.5 | 867 | 1,225,600 | 867 |
| 2025-05-21 | 873.1 | 884 | 868.1 | 872.2 | 1,277,600 | 872.20 |
| 2025-05-20 | 880.1 | 883 | 869.9 | 875.6 | 1,629,700 | 875.60 |
| 2025-05-19 | 880 | 890.6 | 876 | 885 | 1,637,600 | 885 |
| 2025-05-16 | 887.4 | 893.4 | 872.7 | 878.1 | 1,856,500 | 878.10 |
| 2025-05-15 | 860 | 882.7 | 857 | 881.9 | 2,037,500 | 881.90 |
| 2025-05-14 | 863.2 | 866.4 | 851 | 861 | 2,572,100 | 861 |
| 2025-05-13 | 896 | 900 | 861.2 | 868.1 | 3,537,200 | 868.10 |
| 2025-05-12 | 903 | 940.9 | 888.1 | 905.2 | 8,747,900 | 905.20 |
| 2025-05-09 | 837.3 | 846 | 835.5 | 839.1 | 2,349,600 | 839.10 |
| 2025-05-08 | 829 | 835.7 | 822 | 835 | 1,867,200 | 835 |
| 2025-05-07 | 826 | 835.6 | 821.5 | 833.1 | 1,980,700 | 833.10 |
| 2025-05-02 | 811 | 825.5 | 810.5 | 820.9 | 1,251,400 | 820.90 |
| 2025-05-01 | 818 | 819 | 807.8 | 816.6 | 1,960,700 | 816.60 |
| 2025-04-30 | 820 | 823 | 807.6 | 820 | 1,844,800 | 820 |
| 2025-04-28 | 801.9 | 821.7 | 799.7 | 818 | 2,649,000 | 818 |
| 2025-04-25 | 793.8 | 810.8 | 793.4 | 805.5 | 2,398,400 | 805.50 |
| 2025-04-24 | 815 | 820 | 791 | 792.3 | 2,100,200 | 792.30 |
| 2025-04-23 | 804 | 814.8 | 792.6 | 809.4 | 2,611,600 | 809.40 |
| 2025-04-22 | 786 | 796.7 | 781 | 784.8 | 2,548,400 | 784.80 |
| 2025-04-21 | 780.2 | 795.6 | 760 | 788.5 | 2,314,200 | 788.50 |
| 2025-04-18 | 760 | 791 | 758.1 | 791 | 2,611,100 | 791 |
| 2025-04-17 | 755.4 | 762.7 | 750 | 756.4 | 3,005,800 | 756.40 |
| 2025-04-16 | 739 | 745.8 | 738.5 | 744 | 2,478,200 | 744 |
| 2025-04-15 | 735 | 739 | 729.5 | 729.5 | 1,583,000 | 729.50 |
| 2025-04-14 | 718.7 | 732.2 | 717.4 | 724 | 1,569,500 | 724 |
| 2025-04-11 | 683.7 | 708.5 | 675.1 | 708.5 | 1,995,500 | 708.50 |
| 2025-04-10 | 714.8 | 714.8 | 698.2 | 704.1 | 1,909,700 | 704.10 |
| 2025-04-09 | 682.7 | 693.8 | 668 | 687.1 | 1,767,900 | 687.10 |
| 2025-04-08 | 680 | 698.7 | 677.5 | 692.2 | 1,708,700 | 692.20 |
| 2025-04-07 | 644.8 | 677.7 | 634.1 | 667.3 | 3,439,200 | 667.30 |
| 2025-04-04 | 689.8 | 701.2 | 670 | 690.8 | 2,779,400 | 690.80 |
| 2025-04-03 | 676.3 | 702.5 | 672.6 | 702.5 | 2,127,400 | 702.50 |
| 2025-04-02 | 714.4 | 717.4 | 700 | 702.8 | 1,579,800 | 702.80 |
| 2025-04-01 | 712 | 725.4 | 710.3 | 714.5 | 1,651,500 | 714.50 |
| 2025-03-31 | 707.2 | 719.6 | 703.1 | 711.2 | 2,127,200 | 711.20 |
| 2025-03-28 | 717.7 | 737.7 | 717.7 | 729.5 | 2,390,100 | 729.50 |
| 2025-03-27 | 721.1 | 733.5 | 717.3 | 730 | 2,383,300 | 730 |
| 2025-03-26 | 726.1 | 729.5 | 720.1 | 721.2 | 1,929,500 | 721.20 |
| 2025-03-25 | 728.9 | 733.8 | 722.7 | 727.2 | 1,580,500 | 727.20 |
| 2025-03-24 | 728.1 | 735.1 | 719.4 | 722.8 | 1,586,000 | 722.80 |
| 2025-03-21 | 728.1 | 739.7 | 725 | 728.7 | 4,781,500 | 728.70 |
| 2025-03-19 | 728 | 729.5 | 721.1 | 722.9 | 1,250,400 | 722.90 |
| 2025-03-18 | 724.2 | 730.4 | 716 | 720.7 | 1,830,200 | 720.70 |
| 2025-03-17 | 705 | 724 | 703.4 | 721.9 | 1,881,400 | 721.90 |
| 2025-03-14 | 703.5 | 706.4 | 698.2 | 699.4 | 1,337,700 | 699.40 |
| 2025-03-13 | 698.5 | 707.9 | 695.3 | 705.7 | 1,662,600 | 705.70 |
| 2025-03-12 | 689.9 | 700 | 689.1 | 695.5 | 1,821,900 | 695.50 |
| 2025-03-11 | 701.5 | 705 | 679.5 | 683.7 | 2,483,300 | 683.70 |
| 2025-03-10 | 717.8 | 727.2 | 707.3 | 709.7 | 2,263,700 | 709.70 |
| 2025-03-07 | 699 | 709.5 | 694.7 | 708.2 | 1,626,900 | 708.20 |
| 2025-03-06 | 703.8 | 716.9 | 699 | 706.4 | 2,532,400 | 706.40 |
| 2025-03-05 | 676.5 | 701.7 | 675.6 | 698 | 2,714,400 | 698 |
| 2025-03-04 | 680 | 681 | 667.9 | 669.4 | 1,191,700 | 669.40 |
| 2025-03-03 | 675 | 680.8 | 670.5 | 676.1 | 1,397,200 | 676.10 |
| 2025-02-28 | 662 | 664.3 | 651.8 | 655.6 | 1,299,400 | 655.60 |
| 2025-02-27 | 649.6 | 669.9 | 648.9 | 669.9 | 2,274,000 | 669.90 |
| 2025-02-26 | 645.3 | 646 | 631.2 | 643.6 | 2,265,800 | 643.60 |
| 2025-02-25 | 653 | 661 | 644.6 | 645.3 | 2,660,300 | 645.30 |
| 2025-02-21 | 659 | 662.3 | 651 | 653.1 | 1,442,700 | 653.10 |
| 2025-02-20 | 673.2 | 674 | 653.2 | 655.8 | 1,775,000 | 655.80 |
| 2025-02-19 | 684 | 690.4 | 673 | 675 | 1,855,300 | 675 |
| 2025-02-18 | 672 | 694 | 670.6 | 694 | 2,133,700 | 694 |
| 2025-02-17 | 677.5 | 685.4 | 668.2 | 670.9 | 1,615,800 | 670.90 |
| 2025-02-14 | 694.8 | 694.8 | 674.2 | 676.8 | 1,562,100 | 676.80 |
| 2025-02-13 | 674.4 | 693.7 | 673.6 | 693.7 | 3,284,700 | 693.70 |
| 2025-02-12 | 682 | 684.3 | 669.2 | 674.4 | 3,823,700 | 674.40 |
| 2025-02-10 | 643 | 689.9 | 623 | 682 | 7,715,000 | 682 |
| 2025-02-07 | 636 | 644 | 635.4 | 644 | 1,529,900 | 644 |
| 2025-02-06 | 632.8 | 636.8 | 629.1 | 635.6 | 1,061,100 | 635.60 |
| 2025-02-05 | 630.4 | 633.9 | 623.8 | 628.1 | 1,356,900 | 628.10 |
| 2025-02-04 | 640.8 | 641.8 | 627.3 | 627.3 | 1,395,700 | 627.30 |
| 2025-02-03 | 650 | 650 | 633.9 | 635 | 1,646,800 | 635 |
| 2025-01-31 | 657 | 661.9 | 650.4 | 655.6 | 1,104,500 | 655.60 |
| 2025-01-30 | 649.2 | 653.9 | 645.7 | 653.9 | 887,400 | 653.90 |
| 2025-01-29 | 650.1 | 652.3 | 648.3 | 649.2 | 817,800 | 649.20 |
| 2025-01-28 | 651.4 | 656.3 | 649.3 | 650.7 | 795,500 | 650.70 |
| 2025-01-27 | 646.7 | 652.3 | 642.9 | 651.4 | 958,200 | 651.40 |
| 2025-01-24 | 642 | 647.5 | 640.9 | 642.5 | 854,000 | 642.50 |
| 2025-01-23 | 643.3 | 644.9 | 639.3 | 642.1 | 912,400 | 642.10 |
| 2025-01-22 | 643.7 | 647.1 | 642.4 | 643.3 | 767,600 | 643.30 |
| 2025-01-21 | 642.8 | 647.5 | 640.8 | 646 | 924,500 | 646 |
| 2025-01-20 | 640 | 643 | 635.7 | 642 | 1,033,300 | 642 |
| 2025-01-17 | 637 | 639.8 | 632.7 | 638.3 | 994,200 | 638.30 |
| 2025-01-16 | 645.5 | 646.5 | 637.2 | 637.2 | 981,900 | 637.20 |
| 2025-01-15 | 648.1 | 651.4 | 640.5 | 643.5 | 1,571,200 | 643.50 |
| 2025-01-14 | 664.9 | 668.1 | 644.4 | 646.9 | 2,038,000 | 646.90 |
| 2025-01-10 | 655 | 663.8 | 652 | 661.2 | 1,818,700 | 661.20 |
| 2025-01-09 | 653 | 667 | 649 | 658.1 | 2,473,600 | 658.10 |
| 2025-01-08 | 654 | 658.7 | 648 | 648.5 | 1,369,300 | 648.50 |
| 2025-01-07 | 656 | 659.5 | 648.7 | 656.7 | 1,171,900 | 656.70 |
| 2025-01-06 | 658 | 661.4 | 654.4 | 657.7 | 1,733,300 | 657.70 |
分割・併合履歴 ： [2007-08-07]1株→0.5株