1925 大和ハウス工業(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 | 5,111 | 5,116 | 5,055 | 5,077 | 2,380,200 | 5,077 |
| 2025-12-04 | 5,143 | 5,169 | 5,124 | 5,142 | 2,124,100 | 5,142 |
| 2025-12-03 | 5,150 | 5,158 | 5,111 | 5,158 | 1,501,200 | 5,158 |
| 2025-12-02 | 5,141 | 5,179 | 5,136 | 5,165 | 1,627,400 | 5,165 |
| 2025-12-01 | 5,279 | 5,295 | 5,140 | 5,140 | 2,094,200 | 5,140 |
| 2025-11-28 | 5,329 | 5,338 | 5,300 | 5,327 | 1,050,600 | 5,327 |
| 2025-11-27 | 5,390 | 5,400 | 5,337 | 5,349 | 963,200 | 5,349 |
| 2025-11-26 | 5,328 | 5,396 | 5,315 | 5,335 | 2,235,100 | 5,335 |
| 2025-11-25 | 5,297 | 5,371 | 5,262 | 5,340 | 1,811,900 | 5,340 |
| 2025-11-21 | 5,198 | 5,315 | 5,191 | 5,277 | 4,749,300 | 5,277 |
| 2025-11-20 | 5,201 | 5,264 | 5,185 | 5,198 | 1,471,400 | 5,198 |
| 2025-11-19 | 5,239 | 5,275 | 5,207 | 5,214 | 2,067,400 | 5,214 |
| 2025-11-18 | 5,289 | 5,290 | 5,186 | 5,213 | 2,063,600 | 5,213 |
| 2025-11-17 | 5,281 | 5,326 | 5,240 | 5,307 | 2,064,600 | 5,307 |
| 2025-11-14 | 5,467 | 5,467 | 5,199 | 5,239 | 3,305,500 | 5,239 |
| 2025-11-13 | 5,501 | 5,598 | 5,336 | 5,367 | 3,601,300 | 5,367 |
| 2025-11-12 | 5,555 | 5,614 | 5,462 | 5,496 | 2,290,000 | 5,496 |
| 2025-11-11 | 5,415 | 5,525 | 5,406 | 5,499 | 1,473,000 | 5,499 |
| 2025-11-10 | 5,433 | 5,444 | 5,384 | 5,415 | 1,273,000 | 5,415 |
| 2025-11-07 | 5,333 | 5,396 | 5,315 | 5,396 | 1,372,500 | 5,396 |
| 2025-11-06 | 5,285 | 5,327 | 5,279 | 5,305 | 1,358,200 | 5,305 |
| 2025-11-05 | 5,300 | 5,309 | 5,212 | 5,300 | 2,236,200 | 5,300 |
| 2025-11-04 | 5,248 | 5,291 | 5,202 | 5,276 | 1,595,100 | 5,276 |
| 2025-10-31 | 5,299 | 5,310 | 5,231 | 5,233 | 1,952,600 | 5,233 |
| 2025-10-30 | 5,237 | 5,271 | 5,177 | 5,271 | 5,231,400 | 5,271 |
| 2025-10-29 | 5,289 | 5,306 | 5,209 | 5,237 | 1,346,700 | 5,237 |
| 2025-10-28 | 5,376 | 5,381 | 5,300 | 5,314 | 1,395,400 | 5,314 |
| 2025-10-27 | 5,397 | 5,413 | 5,367 | 5,391 | 1,347,100 | 5,391 |
| 2025-10-24 | 5,333 | 5,375 | 5,318 | 5,370 | 1,276,700 | 5,370 |
| 2025-10-23 | 5,333 | 5,378 | 5,314 | 5,348 | 1,340,500 | 5,348 |
| 2025-10-22 | 5,280 | 5,349 | 5,268 | 5,333 | 1,795,300 | 5,333 |
| 2025-10-21 | 5,248 | 5,254 | 5,203 | 5,230 | 1,486,000 | 5,230 |
| 2025-10-20 | 5,159 | 5,245 | 5,142 | 5,241 | 1,589,100 | 5,241 |
| 2025-10-17 | 5,101 | 5,125 | 5,091 | 5,100 | 1,241,300 | 5,100 |
| 2025-10-16 | 5,120 | 5,137 | 5,103 | 5,126 | 1,176,600 | 5,126 |
| 2025-10-15 | 5,123 | 5,165 | 5,081 | 5,100 | 1,581,400 | 5,100 |
| 2025-10-14 | 5,083 | 5,152 | 5,035 | 5,140 | 1,763,600 | 5,140 |
| 2025-10-10 | 5,224 | 5,225 | 5,128 | 5,141 | 1,595,200 | 5,141 |
| 2025-10-09 | 5,240 | 5,263 | 5,189 | 5,218 | 1,382,300 | 5,218 |
| 2025-10-08 | 5,271 | 5,326 | 5,254 | 5,263 | 1,391,900 | 5,263 |
| 2025-10-07 | 5,260 | 5,293 | 5,243 | 5,260 | 1,081,200 | 5,260 |
| 2025-10-06 | 5,304 | 5,304 | 5,222 | 5,273 | 1,555,000 | 5,273 |
| 2025-10-03 | 5,129 | 5,159 | 5,129 | 5,137 | 1,123,200 | 5,137 |
| 2025-10-02 | 5,163 | 5,202 | 5,115 | 5,150 | 1,323,700 | 5,150 |
| 2025-10-01 | 5,271 | 5,290 | 5,187 | 5,209 | 1,556,700 | 5,209 |
| 2025-09-30 | 5,350 | 5,361 | 5,290 | 5,320 | 1,595,400 | 5,320 |
| 2025-09-29 | 5,408 | 5,419 | 5,344 | 5,359 | 1,337,000 | 5,359 |
| 2025-09-26 | 5,456 | 5,524 | 5,436 | 5,513 | 1,669,000 | 5,513 |
| 2025-09-25 | 5,454 | 5,458 | 5,405 | 5,408 | 1,323,500 | 5,408 |
| 2025-09-24 | 5,402 | 5,419 | 5,351 | 5,406 | 1,437,500 | 5,406 |
| 2025-09-22 | 5,397 | 5,435 | 5,380 | 5,406 | 924,200 | 5,406 |
| 2025-09-19 | 5,471 | 5,500 | 5,408 | 5,414 | 3,011,600 | 5,414 |
| 2025-09-18 | 5,516 | 5,519 | 5,429 | 5,460 | 1,020,900 | 5,460 |
| 2025-09-17 | 5,440 | 5,486 | 5,402 | 5,461 | 1,129,000 | 5,461 |
| 2025-09-16 | 5,426 | 5,488 | 5,426 | 5,452 | 1,139,200 | 5,452 |
| 2025-09-12 | 5,474 | 5,510 | 5,451 | 5,457 | 1,315,100 | 5,457 |
| 2025-09-11 | 5,470 | 5,487 | 5,407 | 5,458 | 995,600 | 5,458 |
| 2025-09-10 | 5,465 | 5,499 | 5,446 | 5,470 | 1,096,200 | 5,470 |
| 2025-09-09 | 5,544 | 5,549 | 5,492 | 5,499 | 1,306,200 | 5,499 |
| 2025-09-08 | 5,400 | 5,516 | 5,385 | 5,507 | 1,417,700 | 5,507 |
| 2025-09-05 | 5,362 | 5,388 | 5,321 | 5,363 | 1,036,400 | 5,363 |
| 2025-09-04 | 5,299 | 5,353 | 5,288 | 5,352 | 988,600 | 5,352 |
| 2025-09-03 | 5,335 | 5,343 | 5,267 | 5,299 | 1,429,900 | 5,299 |
| 2025-09-02 | 5,258 | 5,335 | 5,250 | 5,335 | 1,078,000 | 5,335 |
| 2025-09-01 | 5,226 | 5,280 | 5,204 | 5,252 | 655,700 | 5,252 |
| 2025-08-29 | 5,277 | 5,284 | 5,227 | 5,229 | 996,300 | 5,229 |
| 2025-08-28 | 5,275 | 5,297 | 5,240 | 5,285 | 986,600 | 5,285 |
| 2025-08-27 | 5,250 | 5,274 | 5,226 | 5,261 | 1,351,800 | 5,261 |
| 2025-08-26 | 5,291 | 5,316 | 5,254 | 5,254 | 2,732,700 | 5,254 |
| 2025-08-25 | 5,354 | 5,372 | 5,304 | 5,323 | 1,000,300 | 5,323 |
| 2025-08-22 | 5,335 | 5,366 | 5,316 | 5,354 | 996,600 | 5,354 |
| 2025-08-21 | 5,369 | 5,382 | 5,317 | 5,340 | 1,022,400 | 5,340 |
| 2025-08-20 | 5,367 | 5,415 | 5,355 | 5,400 | 1,465,100 | 5,400 |
| 2025-08-19 | 5,273 | 5,339 | 5,252 | 5,339 | 1,033,800 | 5,339 |
| 2025-08-18 | 5,341 | 5,350 | 5,257 | 5,277 | 1,581,100 | 5,277 |
| 2025-08-15 | 5,300 | 5,342 | 5,263 | 5,342 | 2,036,100 | 5,342 |
| 2025-08-14 | 5,326 | 5,353 | 5,268 | 5,268 | 1,484,400 | 5,268 |
| 2025-08-13 | 5,330 | 5,384 | 5,304 | 5,365 | 1,305,900 | 5,365 |
| 2025-08-12 | 5,260 | 5,366 | 5,253 | 5,329 | 1,644,700 | 5,329 |
| 2025-08-08 | 5,200 | 5,293 | 5,172 | 5,282 | 2,042,600 | 5,282 |
| 2025-08-07 | 5,173 | 5,173 | 5,081 | 5,145 | 1,438,500 | 5,145 |
| 2025-08-06 | 5,051 | 5,172 | 5,043 | 5,139 | 2,273,300 | 5,139 |
| 2025-08-05 | 5,063 | 5,085 | 5,026 | 5,035 | 1,403,000 | 5,035 |
| 2025-08-04 | 5,023 | 5,066 | 4,992 | 5,063 | 1,374,100 | 5,063 |
| 2025-08-01 | 5,036 | 5,117 | 5,029 | 5,076 | 1,312,200 | 5,076 |
| 2025-07-31 | 5,001 | 5,019 | 4,960 | 5,004 | 1,470,200 | 5,004 |
| 2025-07-30 | 4,934 | 4,990 | 4,933 | 4,990 | 1,124,300 | 4,990 |
| 2025-07-29 | 4,978 | 4,983 | 4,929 | 4,943 | 1,067,200 | 4,943 |
| 2025-07-28 | 4,985 | 5,005 | 4,960 | 4,978 | 1,436,300 | 4,978 |
| 2025-07-25 | 5,100 | 5,100 | 5,030 | 5,030 | 1,514,000 | 5,030 |
| 2025-07-24 | 5,089 | 5,109 | 5,070 | 5,105 | 1,678,800 | 5,105 |
| 2025-07-23 | 4,926 | 5,080 | 4,910 | 5,039 | 2,385,200 | 5,039 |
| 2025-07-22 | 4,910 | 4,928 | 4,877 | 4,898 | 1,115,500 | 4,898 |
| 2025-07-18 | 4,973 | 4,979 | 4,880 | 4,880 | 1,045,200 | 4,880 |
| 2025-07-17 | 4,884 | 4,977 | 4,884 | 4,959 | 1,705,000 | 4,959 |
| 2025-07-16 | 4,893 | 4,909 | 4,852 | 4,874 | 855,400 | 4,874 |
| 2025-07-15 | 4,938 | 4,958 | 4,893 | 4,900 | 894,400 | 4,900 |
| 2025-07-14 | 4,936 | 4,960 | 4,907 | 4,953 | 923,000 | 4,953 |
| 2025-07-11 | 4,956 | 4,979 | 4,925 | 4,936 | 1,190,800 | 4,936 |
| 2025-07-10 | 4,934 | 4,954 | 4,903 | 4,929 | 1,931,900 | 4,929 |
| 2025-07-09 | 4,896 | 4,911 | 4,860 | 4,911 | 1,591,500 | 4,911 |
| 2025-07-08 | 4,862 | 4,880 | 4,832 | 4,858 | 1,973,800 | 4,858 |
| 2025-07-07 | 4,913 | 4,917 | 4,875 | 4,893 | 917,100 | 4,893 |
| 2025-07-04 | 4,920 | 4,920 | 4,893 | 4,898 | 979,800 | 4,898 |
| 2025-07-03 | 4,900 | 4,916 | 4,872 | 4,915 | 1,492,200 | 4,915 |
| 2025-07-02 | 4,909 | 4,934 | 4,886 | 4,909 | 1,526,300 | 4,909 |
| 2025-07-01 | 4,965 | 4,965 | 4,870 | 4,901 | 1,330,700 | 4,901 |
| 2025-06-30 | 4,945 | 4,987 | 4,921 | 4,954 | 1,965,200 | 4,954 |
| 2025-06-27 | 4,942 | 4,984 | 4,928 | 4,936 | 1,507,400 | 4,936 |
| 2025-06-26 | 4,945 | 4,946 | 4,901 | 4,937 | 1,310,400 | 4,937 |
| 2025-06-25 | 5,000 | 5,000 | 4,903 | 4,945 | 1,622,300 | 4,945 |
| 2025-06-24 | 4,993 | 5,008 | 4,948 | 4,951 | 1,367,900 | 4,951 |
| 2025-06-23 | 4,970 | 5,007 | 4,934 | 4,940 | 1,275,400 | 4,940 |
| 2025-06-20 | 4,950 | 4,967 | 4,929 | 4,936 | 1,908,000 | 4,936 |
| 2025-06-19 | 4,961 | 4,975 | 4,926 | 4,949 | 1,417,700 | 4,949 |
| 2025-06-18 | 4,843 | 4,916 | 4,834 | 4,891 | 1,422,400 | 4,891 |
| 2025-06-17 | 4,817 | 4,859 | 4,815 | 4,850 | 723,400 | 4,850 |
| 2025-06-16 | 4,883 | 4,902 | 4,835 | 4,856 | 873,500 | 4,856 |
| 2025-06-13 | 4,882 | 4,882 | 4,816 | 4,842 | 1,701,400 | 4,842 |
| 2025-06-12 | 4,858 | 4,879 | 4,838 | 4,852 | 893,000 | 4,852 |
| 2025-06-11 | 4,899 | 4,899 | 4,858 | 4,868 | 1,074,400 | 4,868 |
| 2025-06-10 | 4,867 | 4,884 | 4,850 | 4,876 | 880,000 | 4,876 |
| 2025-06-09 | 4,876 | 4,891 | 4,846 | 4,859 | 678,800 | 4,859 |
| 2025-06-06 | 4,829 | 4,859 | 4,814 | 4,859 | 1,218,600 | 4,859 |
| 2025-06-05 | 4,890 | 4,894 | 4,820 | 4,829 | 1,166,300 | 4,829 |
| 2025-06-04 | 4,850 | 4,917 | 4,848 | 4,896 | 1,363,100 | 4,896 |
| 2025-06-03 | 4,892 | 4,913 | 4,859 | 4,872 | 1,556,700 | 4,872 |
| 2025-06-02 | 4,882 | 4,933 | 4,866 | 4,910 | 1,466,400 | 4,910 |
| 2025-05-30 | 4,859 | 4,954 | 4,859 | 4,871 | 4,787,300 | 4,871 |
| 2025-05-29 | 4,955 | 5,015 | 4,952 | 4,961 | 1,427,600 | 4,961 |
| 2025-05-28 | 4,959 | 4,962 | 4,910 | 4,917 | 1,262,700 | 4,917 |
| 2025-05-27 | 4,928 | 4,938 | 4,899 | 4,911 | 922,200 | 4,911 |
| 2025-05-26 | 4,929 | 4,976 | 4,914 | 4,952 | 1,015,900 | 4,952 |
| 2025-05-23 | 4,950 | 4,950 | 4,898 | 4,918 | 992,800 | 4,918 |
| 2025-05-22 | 4,958 | 4,988 | 4,892 | 4,930 | 1,244,700 | 4,930 |
| 2025-05-21 | 5,018 | 5,019 | 4,945 | 4,960 | 1,501,400 | 4,960 |
| 2025-05-20 | 5,058 | 5,062 | 4,912 | 4,948 | 1,582,900 | 4,948 |
| 2025-05-19 | 4,980 | 5,060 | 4,958 | 5,025 | 1,257,900 | 5,025 |
| 2025-05-16 | 4,982 | 5,011 | 4,944 | 5,011 | 1,792,100 | 5,011 |
| 2025-05-15 | 4,950 | 4,965 | 4,884 | 4,930 | 1,395,800 | 4,930 |
| 2025-05-14 | 4,893 | 5,013 | 4,881 | 4,950 | 2,303,800 | 4,950 |
| 2025-05-13 | 5,275 | 5,279 | 5,063 | 5,063 | 2,104,100 | 5,063 |
| 2025-05-12 | 5,247 | 5,249 | 5,196 | 5,230 | 990,800 | 5,230 |
| 2025-05-09 | 5,230 | 5,235 | 5,159 | 5,212 | 1,438,600 | 5,212 |
| 2025-05-08 | 5,230 | 5,249 | 5,145 | 5,157 | 1,124,300 | 5,157 |
| 2025-05-07 | 5,250 | 5,284 | 5,216 | 5,232 | 1,545,700 | 5,232 |
| 2025-05-02 | 5,197 | 5,235 | 5,182 | 5,192 | 1,208,800 | 5,192 |
| 2025-05-01 | 5,155 | 5,178 | 5,109 | 5,159 | 720,900 | 5,159 |
| 2025-04-30 | 5,197 | 5,197 | 5,121 | 5,155 | 1,925,900 | 5,155 |
| 2025-04-28 | 5,103 | 5,159 | 5,097 | 5,141 | 982,200 | 5,141 |
| 2025-04-25 | 5,065 | 5,117 | 5,040 | 5,079 | 1,461,600 | 5,079 |
| 2025-04-24 | 5,155 | 5,169 | 5,056 | 5,079 | 1,639,500 | 5,079 |
| 2025-04-23 | 5,200 | 5,205 | 5,148 | 5,178 | 1,297,100 | 5,178 |
| 2025-04-22 | 5,128 | 5,155 | 5,106 | 5,135 | 766,700 | 5,135 |
| 2025-04-21 | 5,170 | 5,170 | 5,118 | 5,146 | 569,900 | 5,146 |
| 2025-04-18 | 5,125 | 5,172 | 5,096 | 5,167 | 823,300 | 5,167 |
| 2025-04-17 | 5,045 | 5,097 | 5,030 | 5,097 | 868,300 | 5,097 |
| 2025-04-16 | 5,017 | 5,072 | 5,003 | 5,061 | 1,047,600 | 5,061 |
| 2025-04-15 | 5,080 | 5,105 | 4,996 | 5,021 | 1,423,800 | 5,021 |
| 2025-04-14 | 4,981 | 5,020 | 4,957 | 4,993 | 1,522,200 | 4,993 |
| 2025-04-11 | 4,852 | 4,949 | 4,838 | 4,940 | 2,087,300 | 4,940 |
| 2025-04-10 | 4,930 | 5,045 | 4,874 | 5,045 | 2,382,900 | 5,045 |
| 2025-04-09 | 4,803 | 4,849 | 4,749 | 4,798 | 1,833,000 | 4,798 |
| 2025-04-08 | 4,817 | 4,898 | 4,765 | 4,869 | 2,300,800 | 4,869 |
| 2025-04-07 | 4,715 | 4,858 | 4,596 | 4,749 | 2,728,500 | 4,749 |
| 2025-04-04 | 4,797 | 4,923 | 4,797 | 4,916 | 1,915,900 | 4,916 |
| 2025-04-03 | 4,723 | 4,894 | 4,715 | 4,893 | 2,056,500 | 4,893 |
| 2025-04-02 | 4,980 | 4,987 | 4,911 | 4,933 | 1,212,200 | 4,933 |
| 2025-04-01 | 5,008 | 5,079 | 4,988 | 5,001 | 1,409,300 | 5,001 |
| 2025-03-31 | 4,976 | 5,022 | 4,926 | 4,938 | 2,191,000 | 4,938 |
| 2025-03-28 | 5,115 | 5,115 | 5,036 | 5,076 | 1,431,200 | 5,076 |
| 2025-03-27 | 5,121 | 5,175 | 5,108 | 5,152 | 2,135,100 | 5,152 |
| 2025-03-26 | 5,125 | 5,162 | 5,100 | 5,139 | 1,743,600 | 5,139 |
| 2025-03-25 | 5,058 | 5,123 | 5,042 | 5,116 | 1,605,200 | 5,116 |
| 2025-03-24 | 5,055 | 5,082 | 5,017 | 5,059 | 1,213,400 | 5,059 |
| 2025-03-21 | 5,050 | 5,098 | 5,047 | 5,081 | 2,254,200 | 5,081 |
| 2025-03-19 | 5,017 | 5,100 | 5,014 | 5,076 | 1,039,300 | 5,076 |
| 2025-03-18 | 5,070 | 5,093 | 5,030 | 5,040 | 1,683,800 | 5,040 |
| 2025-03-17 | 4,999 | 5,062 | 4,955 | 5,049 | 1,764,000 | 5,049 |
| 2025-03-14 | 4,910 | 4,967 | 4,908 | 4,932 | 1,483,100 | 4,932 |
| 2025-03-13 | 4,928 | 4,933 | 4,892 | 4,933 | 2,014,800 | 4,933 |
| 2025-03-12 | 4,901 | 4,956 | 4,893 | 4,936 | 2,167,600 | 4,936 |
| 2025-03-11 | 5,009 | 5,020 | 4,895 | 4,917 | 2,083,500 | 4,917 |
| 2025-03-10 | 4,980 | 5,043 | 4,972 | 5,009 | 1,252,400 | 5,009 |
| 2025-03-07 | 4,991 | 5,018 | 4,955 | 4,979 | 1,660,600 | 4,979 |
| 2025-03-06 | 5,037 | 5,108 | 5,028 | 5,068 | 1,741,200 | 5,068 |
| 2025-03-05 | 4,999 | 5,038 | 4,980 | 5,024 | 2,091,600 | 5,024 |
| 2025-03-04 | 5,025 | 5,046 | 4,974 | 5,005 | 1,742,600 | 5,005 |
| 2025-03-03 | 4,958 | 5,036 | 4,956 | 5,036 | 1,584,000 | 5,036 |
| 2025-02-28 | 4,944 | 4,946 | 4,874 | 4,936 | 4,578,300 | 4,936 |
| 2025-02-27 | 4,925 | 4,969 | 4,907 | 4,965 | 2,238,700 | 4,965 |
| 2025-02-26 | 4,896 | 4,919 | 4,856 | 4,900 | 2,485,700 | 4,900 |
| 2025-02-25 | 4,980 | 4,984 | 4,884 | 4,923 | 2,015,400 | 4,923 |
| 2025-02-21 | 4,912 | 5,017 | 4,909 | 4,985 | 1,398,900 | 4,985 |
| 2025-02-20 | 4,941 | 4,970 | 4,901 | 4,912 | 1,157,900 | 4,912 |
| 2025-02-19 | 4,985 | 5,011 | 4,946 | 4,978 | 1,079,300 | 4,978 |
| 2025-02-18 | 4,987 | 5,019 | 4,982 | 5,008 | 935,000 | 5,008 |
| 2025-02-17 | 4,998 | 5,033 | 4,986 | 5,008 | 1,172,600 | 5,008 |
| 2025-02-14 | 5,035 | 5,073 | 4,997 | 5,037 | 2,384,600 | 5,037 |
| 2025-02-13 | 4,922 | 5,050 | 4,845 | 4,895 | 2,400,700 | 4,895 |
| 2025-02-12 | 4,889 | 4,900 | 4,838 | 4,845 | 1,584,800 | 4,845 |
| 2025-02-10 | 4,858 | 4,882 | 4,827 | 4,869 | 801,000 | 4,869 |
| 2025-02-07 | 4,920 | 4,926 | 4,852 | 4,858 | 991,700 | 4,858 |
| 2025-02-06 | 4,900 | 4,953 | 4,893 | 4,920 | 873,400 | 4,920 |
| 2025-02-05 | 4,922 | 4,951 | 4,886 | 4,905 | 1,355,700 | 4,905 |
| 2025-02-04 | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 | 4,886 |
| 2025-02-03 | 4,828 | 4,890 | 4,801 | 4,880 | 2,170,000 | 4,880 |
| 2025-01-31 | 4,856 | 4,910 | 4,840 | 4,898 | 1,851,600 | 4,898 |
| 2025-01-30 | 4,843 | 4,877 | 4,813 | 4,870 | 1,353,600 | 4,870 |
| 2025-01-29 | 4,786 | 4,847 | 4,780 | 4,835 | 1,114,200 | 4,835 |
| 2025-01-28 | 4,738 | 4,826 | 4,727 | 4,786 | 1,254,400 | 4,786 |
| 2025-01-27 | 4,726 | 4,764 | 4,712 | 4,755 | 1,115,900 | 4,755 |
| 2025-01-24 | 4,701 | 4,745 | 4,686 | 4,694 | 978,600 | 4,694 |
| 2025-01-23 | 4,649 | 4,706 | 4,636 | 4,701 | 1,014,200 | 4,701 |
| 2025-01-22 | 4,713 | 4,740 | 4,659 | 4,665 | 1,405,200 | 4,665 |
| 2025-01-21 | 4,700 | 4,708 | 4,666 | 4,706 | 1,306,100 | 4,706 |
| 2025-01-20 | 4,650 | 4,680 | 4,633 | 4,650 | 976,100 | 4,650 |
| 2025-01-17 | 4,618 | 4,633 | 4,579 | 4,624 | 1,469,500 | 4,624 |
| 2025-01-16 | 4,672 | 4,720 | 4,670 | 4,679 | 1,306,100 | 4,679 |
| 2025-01-15 | 4,707 | 4,714 | 4,654 | 4,670 | 1,292,800 | 4,670 |
| 2025-01-14 | 4,661 | 4,723 | 4,655 | 4,685 | 2,032,100 | 4,685 |
| 2025-01-10 | 4,670 | 4,691 | 4,618 | 4,625 | 1,517,700 | 4,625 |
| 2025-01-09 | 4,748 | 4,765 | 4,646 | 4,666 | 1,604,000 | 4,666 |
| 2025-01-08 | 4,796 | 4,804 | 4,738 | 4,765 | 1,725,400 | 4,765 |
| 2025-01-07 | 4,800 | 4,825 | 4,788 | 4,825 | 1,267,200 | 4,825 |
| 2025-01-06 | 4,903 | 4,903 | 4,809 | 4,834 | 1,722,900 | 4,834 |
分割・併合履歴 ： なし