1939 (株)四電工 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,469 | 1,469 | 1,456 | 1,466 | 91,600 | 1,466 |
| 2025-12-09 | 1,473 | 1,478 | 1,451 | 1,458 | 51,600 | 1,458 |
| 2025-12-08 | 1,455 | 1,470 | 1,453 | 1,467 | 72,700 | 1,467 |
| 2025-12-05 | 1,467 | 1,472 | 1,452 | 1,453 | 51,600 | 1,453 |
| 2025-12-04 | 1,463 | 1,472 | 1,461 | 1,467 | 40,600 | 1,467 |
| 2025-12-03 | 1,475 | 1,475 | 1,454 | 1,463 | 57,800 | 1,463 |
| 2025-12-02 | 1,489 | 1,489 | 1,463 | 1,465 | 65,400 | 1,465 |
| 2025-12-01 | 1,518 | 1,518 | 1,484 | 1,488 | 92,800 | 1,488 |
| 2025-11-28 | 1,495 | 1,511 | 1,487 | 1,509 | 150,500 | 1,509 |
| 2025-11-27 | 1,501 | 1,509 | 1,487 | 1,489 | 87,900 | 1,489 |
| 2025-11-26 | 1,475 | 1,494 | 1,475 | 1,492 | 84,100 | 1,492 |
| 2025-11-25 | 1,459 | 1,476 | 1,458 | 1,471 | 72,400 | 1,471 |
| 2025-11-21 | 1,423 | 1,455 | 1,423 | 1,455 | 81,100 | 1,455 |
| 2025-11-20 | 1,428 | 1,440 | 1,425 | 1,431 | 66,100 | 1,431 |
| 2025-11-19 | 1,416 | 1,429 | 1,402 | 1,415 | 54,800 | 1,415 |
| 2025-11-18 | 1,456 | 1,456 | 1,412 | 1,415 | 107,800 | 1,415 |
| 2025-11-17 | 1,448 | 1,459 | 1,440 | 1,456 | 100,500 | 1,456 |
| 2025-11-14 | 1,422 | 1,442 | 1,419 | 1,441 | 113,900 | 1,441 |
| 2025-11-13 | 1,419 | 1,430 | 1,418 | 1,430 | 85,400 | 1,430 |
| 2025-11-12 | 1,424 | 1,429 | 1,412 | 1,416 | 84,600 | 1,416 |
| 2025-11-11 | 1,411 | 1,422 | 1,398 | 1,422 | 108,500 | 1,422 |
| 2025-11-10 | 1,392 | 1,411 | 1,392 | 1,407 | 127,700 | 1,407 |
| 2025-11-07 | 1,383 | 1,386 | 1,376 | 1,386 | 60,100 | 1,386 |
| 2025-11-06 | 1,369 | 1,391 | 1,360 | 1,386 | 178,400 | 1,386 |
| 2025-11-05 | 1,361 | 1,368 | 1,340 | 1,366 | 176,100 | 1,366 |
| 2025-11-04 | 1,378 | 1,395 | 1,359 | 1,365 | 400,000 | 1,365 |
| 2025-10-31 | 1,418 | 1,420 | 1,396 | 1,408 | 270,000 | 1,408 |
| 2025-10-30 | 1,398 | 1,420 | 1,398 | 1,418 | 208,400 | 1,418 |
| 2025-10-29 | 1,390 | 1,428 | 1,385 | 1,398 | 410,100 | 1,398 |
| 2025-10-28 | 1,396 | 1,396 | 1,359 | 1,363 | 138,500 | 1,363 |
| 2025-10-27 | 1,384 | 1,395 | 1,383 | 1,395 | 140,300 | 1,395 |
| 2025-10-24 | 1,377 | 1,382 | 1,372 | 1,378 | 79,700 | 1,378 |
| 2025-10-23 | 1,363 | 1,378 | 1,357 | 1,377 | 99,300 | 1,377 |
| 2025-10-22 | 1,345 | 1,363 | 1,345 | 1,363 | 74,700 | 1,363 |
| 2025-10-21 | 1,362 | 1,362 | 1,344 | 1,344 | 61,200 | 1,344 |
| 2025-10-20 | 1,355 | 1,363 | 1,349 | 1,352 | 73,200 | 1,352 |
| 2025-10-17 | 1,350 | 1,353 | 1,344 | 1,348 | 53,000 | 1,348 |
| 2025-10-16 | 1,341 | 1,354 | 1,341 | 1,352 | 67,400 | 1,352 |
| 2025-10-15 | 1,318 | 1,338 | 1,318 | 1,338 | 63,200 | 1,338 |
| 2025-10-14 | 1,303 | 1,324 | 1,303 | 1,310 | 99,700 | 1,310 |
| 2025-10-10 | 1,328 | 1,329 | 1,313 | 1,316 | 93,600 | 1,316 |
| 2025-10-09 | 1,337 | 1,339 | 1,332 | 1,335 | 64,300 | 1,335 |
| 2025-10-08 | 1,355 | 1,362 | 1,332 | 1,333 | 75,600 | 1,333 |
| 2025-10-07 | 1,355 | 1,358 | 1,345 | 1,352 | 71,800 | 1,352 |
| 2025-10-06 | 1,347 | 1,357 | 1,340 | 1,355 | 128,300 | 1,355 |
| 2025-10-03 | 1,315 | 1,327 | 1,315 | 1,321 | 63,800 | 1,321 |
| 2025-10-02 | 1,324 | 1,330 | 1,312 | 1,315 | 76,200 | 1,315 |
| 2025-10-01 | 1,336 | 1,338 | 1,314 | 1,322 | 135,100 | 1,322 |
| 2025-09-30 | 1,354 | 1,356 | 1,335 | 1,342 | 128,700 | 1,342 |
| 2025-09-29 | 1,368 | 1,371 | 1,351 | 1,357 | 131,700 | 1,357 |
| 2025-09-26 | 1,369 | 1,386 | 1,368 | 1,386 | 160,800 | 1,386 |
| 2025-09-25 | 1,371 | 1,375 | 1,369 | 1,372 | 113,600 | 1,372 |
| 2025-09-24 | 1,372 | 1,373 | 1,363 | 1,371 | 123,400 | 1,371 |
| 2025-09-22 | 1,371 | 1,376 | 1,366 | 1,370 | 88,400 | 1,370 |
| 2025-09-19 | 1,375 | 1,378 | 1,356 | 1,368 | 147,600 | 1,368 |
| 2025-09-18 | 1,365 | 1,367 | 1,355 | 1,364 | 146,200 | 1,364 |
| 2025-09-17 | 1,381 | 1,382 | 1,364 | 1,365 | 146,800 | 1,365 |
| 2025-09-16 | 1,383 | 1,389 | 1,379 | 1,386 | 132,800 | 1,386 |
| 2025-09-12 | 1,395 | 1,398 | 1,383 | 1,384 | 169,200 | 1,384 |
| 2025-09-11 | 1,394 | 1,399 | 1,386 | 1,395 | 147,100 | 1,395 |
| 2025-09-10 | 1,388 | 1,396 | 1,386 | 1,395 | 98,700 | 1,395 |
| 2025-09-09 | 1,400 | 1,410 | 1,388 | 1,392 | 177,100 | 1,392 |
| 2025-09-08 | 1,398 | 1,402 | 1,394 | 1,399 | 126,000 | 1,399 |
| 2025-09-05 | 1,400 | 1,401 | 1,386 | 1,395 | 151,400 | 1,395 |
| 2025-09-04 | 1,398 | 1,403 | 1,391 | 1,400 | 124,400 | 1,400 |
| 2025-09-03 | 1,417 | 1,418 | 1,398 | 1,403 | 190,600 | 1,403 |
| 2025-09-02 | 1,435 | 1,439 | 1,414 | 1,420 | 260,700 | 1,420 |
| 2025-09-01 | 1,405 | 1,435 | 1,405 | 1,425 | 316,800 | 1,425 |
| 2025-08-29 | 1,380 | 1,381 | 1,372 | 1,377 | 90,900 | 1,377 |
| 2025-08-28 | 1,368 | 1,379 | 1,365 | 1,377 | 104,100 | 1,377 |
| 2025-08-27 | 1,358 | 1,372 | 1,356 | 1,368 | 94,200 | 1,368 |
| 2025-08-26 | 1,370 | 1,372 | 1,357 | 1,359 | 196,400 | 1,359 |
| 2025-08-25 | 1,380 | 1,380 | 1,365 | 1,373 | 99,600 | 1,373 |
| 2025-08-22 | 1,367 | 1,372 | 1,363 | 1,371 | 86,300 | 1,371 |
| 2025-08-21 | 1,374 | 1,374 | 1,365 | 1,365 | 128,900 | 1,365 |
| 2025-08-20 | 1,375 | 1,386 | 1,371 | 1,379 | 128,700 | 1,379 |
| 2025-08-19 | 1,370 | 1,380 | 1,363 | 1,375 | 160,100 | 1,375 |
| 2025-08-18 | 1,351 | 1,380 | 1,351 | 1,378 | 153,300 | 1,378 |
| 2025-08-15 | 1,350 | 1,357 | 1,343 | 1,351 | 150,900 | 1,351 |
| 2025-08-14 | 1,358 | 1,360 | 1,350 | 1,352 | 146,500 | 1,352 |
| 2025-08-13 | 1,362 | 1,370 | 1,351 | 1,364 | 112,700 | 1,364 |
| 2025-08-12 | 1,367 | 1,371 | 1,360 | 1,362 | 160,400 | 1,362 |
| 2025-08-08 | 1,358 | 1,365 | 1,346 | 1,363 | 117,400 | 1,363 |
| 2025-08-07 | 1,350 | 1,365 | 1,349 | 1,359 | 165,900 | 1,359 |
| 2025-08-06 | 1,323 | 1,349 | 1,322 | 1,346 | 84,500 | 1,346 |
| 2025-08-05 | 1,324 | 1,334 | 1,317 | 1,330 | 104,000 | 1,330 |
| 2025-08-04 | 1,305 | 1,323 | 1,300 | 1,323 | 139,700 | 1,323 |
| 2025-08-01 | 1,300 | 1,315 | 1,293 | 1,308 | 271,400 | 1,308 |
| 2025-07-31 | 1,335 | 1,339 | 1,323 | 1,338 | 142,100 | 1,338 |
| 2025-07-30 | 1,322 | 1,335 | 1,317 | 1,334 | 93,900 | 1,334 |
| 2025-07-29 | 1,310 | 1,321 | 1,305 | 1,319 | 110,600 | 1,319 |
| 2025-07-28 | 1,335 | 1,347 | 1,327 | 1,329 | 114,600 | 1,329 |
| 2025-07-25 | 1,326 | 1,331 | 1,314 | 1,324 | 79,000 | 1,324 |
| 2025-07-24 | 1,322 | 1,328 | 1,317 | 1,326 | 81,400 | 1,326 |
| 2025-07-23 | 1,307 | 1,328 | 1,301 | 1,322 | 161,000 | 1,322 |
| 2025-07-22 | 1,297 | 1,309 | 1,296 | 1,306 | 54,800 | 1,306 |
| 2025-07-18 | 1,297 | 1,301 | 1,292 | 1,292 | 71,800 | 1,292 |
| 2025-07-17 | 1,293 | 1,297 | 1,287 | 1,297 | 74,200 | 1,297 |
| 2025-07-16 | 1,293 | 1,307 | 1,288 | 1,295 | 69,600 | 1,295 |
| 2025-07-15 | 1,306 | 1,306 | 1,295 | 1,295 | 39,700 | 1,295 |
| 2025-07-14 | 1,293 | 1,304 | 1,288 | 1,299 | 84,400 | 1,299 |
| 2025-07-11 | 1,295 | 1,308 | 1,294 | 1,294 | 63,500 | 1,294 |
| 2025-07-10 | 1,306 | 1,307 | 1,290 | 1,290 | 85,700 | 1,290 |
| 2025-07-09 | 1,296 | 1,309 | 1,296 | 1,306 | 78,900 | 1,306 |
| 2025-07-08 | 1,295 | 1,297 | 1,287 | 1,296 | 55,100 | 1,296 |
| 2025-07-07 | 1,298 | 1,300 | 1,286 | 1,295 | 62,700 | 1,295 |
| 2025-07-04 | 1,301 | 1,308 | 1,294 | 1,301 | 112,400 | 1,301 |
| 2025-07-03 | 1,299 | 1,303 | 1,280 | 1,292 | 149,500 | 1,292 |
| 2025-07-02 | 1,280 | 1,299 | 1,278 | 1,294 | 79,100 | 1,294 |
| 2025-07-01 | 1,295 | 1,301 | 1,280 | 1,286 | 111,500 | 1,286 |
| 2025-06-30 | 1,311 | 1,318 | 1,298 | 1,309 | 184,500 | 1,309 |
| 2025-06-27 | 1,293 | 1,307 | 1,288 | 1,298 | 173,100 | 1,298 |
| 2025-06-26 | 1,281 | 1,295 | 1,281 | 1,295 | 78,100 | 1,295 |
| 2025-06-25 | 1,279 | 1,285 | 1,269 | 1,281 | 71,500 | 1,281 |
| 2025-06-24 | 1,299 | 1,300 | 1,280 | 1,282 | 50,800 | 1,282 |
| 2025-06-23 | 1,281 | 1,295 | 1,278 | 1,289 | 57,100 | 1,289 |
| 2025-06-20 | 1,289 | 1,298 | 1,285 | 1,288 | 95,300 | 1,288 |
| 2025-06-19 | 1,283 | 1,288 | 1,276 | 1,284 | 41,100 | 1,284 |
| 2025-06-18 | 1,284 | 1,295 | 1,277 | 1,283 | 60,600 | 1,283 |
| 2025-06-17 | 1,285 | 1,285 | 1,277 | 1,283 | 54,900 | 1,283 |
| 2025-06-16 | 1,280 | 1,287 | 1,278 | 1,285 | 40,600 | 1,285 |
| 2025-06-13 | 1,278 | 1,278 | 1,269 | 1,274 | 53,500 | 1,274 |
| 2025-06-12 | 1,279 | 1,284 | 1,273 | 1,282 | 56,300 | 1,282 |
| 2025-06-11 | 1,281 | 1,287 | 1,278 | 1,287 | 57,600 | 1,287 |
| 2025-06-10 | 1,284 | 1,293 | 1,276 | 1,276 | 95,400 | 1,276 |
| 2025-06-09 | 1,293 | 1,293 | 1,279 | 1,283 | 42,000 | 1,283 |
| 2025-06-06 | 1,282 | 1,297 | 1,280 | 1,284 | 49,500 | 1,284 |
| 2025-06-05 | 1,277 | 1,285 | 1,275 | 1,281 | 33,600 | 1,281 |
| 2025-06-04 | 1,283 | 1,290 | 1,221 | 1,279 | 201,900 | 1,279 |
| 2025-06-03 | 1,298 | 1,298 | 1,278 | 1,279 | 77,500 | 1,279 |
| 2025-06-02 | 1,291 | 1,297 | 1,283 | 1,293 | 62,600 | 1,293 |
| 2025-05-30 | 1,286 | 1,303 | 1,282 | 1,300 | 149,400 | 1,300 |
| 2025-05-29 | 1,290 | 1,296 | 1,287 | 1,292 | 51,800 | 1,292 |
| 2025-05-28 | 1,297 | 1,298 | 1,287 | 1,291 | 51,100 | 1,291 |
| 2025-05-27 | 1,281 | 1,292 | 1,281 | 1,290 | 35,100 | 1,290 |
| 2025-05-26 | 1,289 | 1,292 | 1,275 | 1,290 | 46,700 | 1,290 |
| 2025-05-23 | 1,281 | 1,291 | 1,281 | 1,283 | 48,800 | 1,283 |
| 2025-05-22 | 1,281 | 1,290 | 1,275 | 1,280 | 57,100 | 1,280 |
| 2025-05-21 | 1,285 | 1,290 | 1,282 | 1,287 | 65,700 | 1,287 |
| 2025-05-20 | 1,301 | 1,304 | 1,285 | 1,290 | 82,800 | 1,290 |
| 2025-05-19 | 1,298 | 1,307 | 1,295 | 1,301 | 42,200 | 1,301 |
| 2025-05-16 | 1,300 | 1,308 | 1,297 | 1,301 | 43,800 | 1,301 |
| 2025-05-15 | 1,292 | 1,308 | 1,284 | 1,300 | 58,500 | 1,300 |
| 2025-05-14 | 1,295 | 1,320 | 1,282 | 1,305 | 139,200 | 1,305 |
| 2025-05-13 | 1,329 | 1,330 | 1,295 | 1,296 | 89,500 | 1,296 |
| 2025-05-12 | 1,318 | 1,325 | 1,303 | 1,315 | 63,700 | 1,315 |
| 2025-05-09 | 1,322 | 1,334 | 1,310 | 1,320 | 105,100 | 1,320 |
| 2025-05-08 | 1,303 | 1,321 | 1,293 | 1,307 | 135,300 | 1,307 |
| 2025-05-07 | 1,282 | 1,317 | 1,272 | 1,311 | 114,900 | 1,311 |
| 2025-05-02 | 1,270 | 1,288 | 1,262 | 1,277 | 141,800 | 1,277 |
| 2025-05-01 | 1,271 | 1,329 | 1,254 | 1,259 | 436,700 | 1,259 |
| 2025-04-30 | 1,350 | 1,355 | 1,335 | 1,345 | 198,100 | 1,345 |
| 2025-04-28 | 1,320 | 1,355 | 1,313 | 1,341 | 207,700 | 1,341 |
| 2025-04-25 | 1,300 | 1,310 | 1,293 | 1,299 | 153,900 | 1,299 |
| 2025-04-24 | 1,270 | 1,274 | 1,255 | 1,259 | 65,800 | 1,259 |
| 2025-04-23 | 1,270 | 1,274 | 1,264 | 1,266 | 69,600 | 1,266 |
| 2025-04-22 | 1,246 | 1,260 | 1,244 | 1,260 | 39,800 | 1,260 |
| 2025-04-21 | 1,245 | 1,250 | 1,235 | 1,246 | 76,100 | 1,246 |
| 2025-04-18 | 1,223 | 1,252 | 1,222 | 1,246 | 71,600 | 1,246 |
| 2025-04-17 | 1,203 | 1,218 | 1,203 | 1,214 | 43,100 | 1,214 |
| 2025-04-16 | 1,207 | 1,212 | 1,196 | 1,200 | 51,200 | 1,200 |
| 2025-04-15 | 1,205 | 1,208 | 1,197 | 1,198 | 31,600 | 1,198 |
| 2025-04-14 | 1,199 | 1,214 | 1,192 | 1,202 | 62,400 | 1,202 |
| 2025-04-11 | 1,175 | 1,191 | 1,160 | 1,187 | 65,700 | 1,187 |
| 2025-04-10 | 1,219 | 1,222 | 1,189 | 1,205 | 125,800 | 1,205 |
| 2025-04-09 | 1,150 | 1,155 | 1,128 | 1,147 | 113,100 | 1,147 |
| 2025-04-08 | 1,146 | 1,180 | 1,142 | 1,163 | 121,600 | 1,163 |
| 2025-04-07 | 1,093 | 1,131 | 1,076 | 1,096 | 201,800 | 1,096 |
| 2025-04-04 | 1,189 | 1,197 | 1,148 | 1,174 | 194,400 | 1,174 |
| 2025-04-03 | 1,218 | 1,218 | 1,200 | 1,217 | 147,000 | 1,217 |
| 2025-04-02 | 1,260 | 1,264 | 1,237 | 1,248 | 109,600 | 1,248 |
| 2025-04-01 | 1,286 | 1,295 | 1,265 | 1,265 | 104,000 | 1,265 |
| 2025-03-31 | 1,300 | 1,300 | 1,280 | 1,285 | 166,100 | 1,285 |
| 2025-03-28 | 1,310 | 1,327 | 1,307 | 1,313 | 103,600 | 1,313 |
| 2025-03-27 | 1,341 | 1,356 | 1,338 | 1,353 | 148,300 | 1,353 |
| 2025-03-26 | 1,332 | 1,346 | 1,326 | 1,346 | 144,300 | 1,346 |
| 2025-03-25 | 1,342 | 1,349 | 1,330 | 1,330 | 115,100 | 1,330 |
| 2025-03-24 | 1,353 | 1,356 | 1,312 | 1,328 | 286,500 | 1,328 |
| 2025-03-21 | 1,390 | 1,395 | 1,325 | 1,325 | 924,900 | 1,325 |
| 2025-03-19 | 1,388 | 1,404 | 1,386 | 1,392 | 139,000 | 1,392 |
| 2025-03-18 | 1,381 | 1,398 | 1,375 | 1,390 | 143,300 | 1,390 |
| 2025-03-17 | 1,359 | 1,376 | 1,355 | 1,370 | 108,900 | 1,370 |
| 2025-03-14 | 1,329 | 1,357 | 1,326 | 1,345 | 146,000 | 1,345 |
| 2025-03-13 | 1,344 | 1,356 | 1,329 | 1,338 | 125,900 | 1,338 |
| 2025-03-12 | 1,336 | 1,343 | 1,330 | 1,337 | 80,200 | 1,337 |
| 2025-03-11 | 1,333 | 1,341 | 1,307 | 1,339 | 108,200 | 1,339 |
| 2025-03-10 | 1,350 | 1,362 | 1,340 | 1,345 | 112,500 | 1,345 |
| 2025-03-07 | 1,353 | 1,360 | 1,333 | 1,344 | 150,200 | 1,344 |
| 2025-03-06 | 1,351 | 1,375 | 1,348 | 1,357 | 143,500 | 1,357 |
| 2025-03-05 | 1,341 | 1,356 | 1,338 | 1,342 | 106,000 | 1,342 |
| 2025-03-04 | 1,326 | 1,338 | 1,320 | 1,329 | 81,400 | 1,329 |
| 2025-03-03 | 1,332 | 1,340 | 1,317 | 1,323 | 145,400 | 1,323 |
| 2025-02-28 | 1,319 | 1,331 | 1,302 | 1,313 | 87,200 | 1,313 |
| 2025-02-27 | 1,314 | 1,324 | 1,308 | 1,320 | 78,900 | 1,320 |
| 2025-02-26 | 1,305 | 1,318 | 1,292 | 1,302 | 206,300 | 1,302 |
| 2025-02-25 | 1,305 | 1,322 | 1,298 | 1,303 | 187,400 | 1,303 |
| 2025-02-21 | 1,338 | 1,345 | 1,323 | 1,330 | 98,400 | 1,330 |
| 2025-02-20 | 1,350 | 1,358 | 1,340 | 1,347 | 88,200 | 1,347 |
| 2025-02-19 | 1,396 | 1,419 | 1,357 | 1,357 | 111,800 | 1,357 |
| 2025-02-18 | 1,347 | 1,395 | 1,347 | 1,389 | 128,500 | 1,389 |
| 2025-02-17 | 1,376 | 1,385 | 1,343 | 1,346 | 128,800 | 1,346 |
| 2025-02-14 | 1,416 | 1,416 | 1,384 | 1,385 | 95,100 | 1,385 |
| 2025-02-13 | 1,427 | 1,431 | 1,407 | 1,408 | 123,100 | 1,408 |
| 2025-02-12 | 1,419 | 1,439 | 1,419 | 1,424 | 83,000 | 1,424 |
| 2025-02-10 | 1,415 | 1,428 | 1,409 | 1,418 | 81,300 | 1,418 |
| 2025-02-07 | 1,414 | 1,428 | 1,407 | 1,408 | 109,100 | 1,408 |
| 2025-02-06 | 1,424 | 1,438 | 1,408 | 1,415 | 117,700 | 1,415 |
| 2025-02-05 | 1,415 | 1,424 | 1,395 | 1,418 | 221,000 | 1,418 |
| 2025-02-04 | 1,456 | 1,473 | 1,420 | 1,421 | 195,200 | 1,421 |
| 2025-02-03 | 1,382 | 1,460 | 1,356 | 1,430 | 433,600 | 1,430 |
| 2025-01-31 | 1,525 | 1,560 | 1,508 | 1,535 | 265,100 | 1,535 |
| 2025-01-30 | 1,500 | 1,514 | 1,476 | 1,511 | 100,900 | 1,511 |
| 2025-01-29 | 1,476 | 1,501 | 1,469 | 1,497 | 74,700 | 1,497 |
| 2025-01-28 | 1,472 | 1,490 | 1,460 | 1,476 | 84,900 | 1,476 |
| 2025-01-27 | 1,502 | 1,510 | 1,480 | 1,483 | 43,600 | 1,483 |
| 2025-01-24 | 1,474 | 1,495 | 1,472 | 1,481 | 69,700 | 1,481 |
| 2025-01-23 | 1,473 | 1,484 | 1,466 | 1,475 | 60,900 | 1,475 |
| 2025-01-22 | 1,486 | 1,494 | 1,473 | 1,480 | 47,400 | 1,480 |
| 2025-01-21 | 1,484 | 1,484 | 1,458 | 1,476 | 43,500 | 1,476 |
| 2025-01-20 | 1,474 | 1,479 | 1,464 | 1,470 | 32,900 | 1,470 |
| 2025-01-17 | 1,473 | 1,478 | 1,451 | 1,462 | 57,400 | 1,462 |
| 2025-01-16 | 1,493 | 1,502 | 1,471 | 1,473 | 73,500 | 1,473 |
| 2025-01-15 | 1,503 | 1,510 | 1,471 | 1,492 | 149,600 | 1,492 |
| 2025-01-14 | 1,533 | 1,540 | 1,486 | 1,500 | 149,000 | 1,500 |
| 2025-01-10 | 1,553 | 1,571 | 1,549 | 1,557 | 76,900 | 1,557 |
| 2025-01-09 | 1,552 | 1,553 | 1,517 | 1,544 | 120,000 | 1,544 |
| 2025-01-08 | 1,590 | 1,594 | 1,557 | 1,568 | 136,600 | 1,568 |
| 2025-01-07 | 1,616 | 1,616 | 1,589 | 1,595 | 95,900 | 1,595 |
| 2025-01-06 | 1,615 | 1,637 | 1,604 | 1,615 | 130,500 | 1,615 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株