1979 (株)大気社 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 | 3,250 | 3,250 | 3,210 | 3,220 | 107,800 | 3,220 |
| 2025-12-09 | 3,240 | 3,260 | 3,205 | 3,225 | 66,000 | 3,225 |
| 2025-12-08 | 3,180 | 3,240 | 3,180 | 3,220 | 88,200 | 3,220 |
| 2025-12-05 | 3,150 | 3,185 | 3,150 | 3,160 | 92,300 | 3,160 |
| 2025-12-04 | 3,160 | 3,185 | 3,150 | 3,170 | 83,000 | 3,170 |
| 2025-12-03 | 3,140 | 3,185 | 3,135 | 3,180 | 136,600 | 3,180 |
| 2025-12-02 | 3,115 | 3,160 | 3,085 | 3,140 | 115,500 | 3,140 |
| 2025-12-01 | 3,225 | 3,240 | 3,115 | 3,120 | 178,400 | 3,120 |
| 2025-11-28 | 3,220 | 3,255 | 3,195 | 3,225 | 132,800 | 3,225 |
| 2025-11-27 | 3,205 | 3,220 | 3,190 | 3,205 | 68,000 | 3,205 |
| 2025-11-26 | 3,175 | 3,215 | 3,170 | 3,200 | 83,000 | 3,200 |
| 2025-11-25 | 3,185 | 3,215 | 3,165 | 3,170 | 64,500 | 3,170 |
| 2025-11-21 | 3,105 | 3,190 | 3,105 | 3,185 | 113,600 | 3,185 |
| 2025-11-20 | 3,145 | 3,145 | 3,095 | 3,120 | 122,100 | 3,120 |
| 2025-11-19 | 3,070 | 3,120 | 3,040 | 3,095 | 93,000 | 3,095 |
| 2025-11-18 | 3,100 | 3,125 | 3,025 | 3,065 | 118,800 | 3,065 |
| 2025-11-17 | 3,160 | 3,170 | 3,140 | 3,140 | 96,900 | 3,140 |
| 2025-11-14 | 3,140 | 3,185 | 3,130 | 3,150 | 104,000 | 3,150 |
| 2025-11-13 | 3,150 | 3,220 | 3,150 | 3,180 | 118,000 | 3,180 |
| 2025-11-12 | 3,075 | 3,160 | 3,070 | 3,160 | 180,200 | 3,160 |
| 2025-11-11 | 3,095 | 3,120 | 3,060 | 3,075 | 213,000 | 3,075 |
| 2025-11-10 | 3,090 | 3,290 | 3,060 | 3,090 | 487,900 | 3,090 |
| 2025-11-07 | 3,050 | 3,065 | 3,025 | 3,050 | 63,600 | 3,050 |
| 2025-11-06 | 3,040 | 3,085 | 3,020 | 3,070 | 86,600 | 3,070 |
| 2025-11-05 | 3,005 | 3,035 | 2,915 | 3,010 | 178,900 | 3,010 |
| 2025-11-04 | 3,030 | 3,085 | 3,020 | 3,055 | 93,200 | 3,055 |
| 2025-10-31 | 3,095 | 3,095 | 3,030 | 3,055 | 91,900 | 3,055 |
| 2025-10-30 | 3,080 | 3,100 | 3,050 | 3,065 | 175,000 | 3,065 |
| 2025-10-29 | 2,984 | 3,075 | 2,963 | 3,065 | 343,200 | 3,065 |
| 2025-10-28 | 3,025 | 3,035 | 2,929 | 2,949 | 146,300 | 2,949 |
| 2025-10-27 | 3,025 | 3,075 | 3,020 | 3,050 | 113,100 | 3,050 |
| 2025-10-24 | 2,961 | 2,995 | 2,937 | 2,993 | 93,100 | 2,993 |
| 2025-10-23 | 2,930 | 2,980 | 2,925 | 2,961 | 95,900 | 2,961 |
| 2025-10-22 | 2,930 | 2,983 | 2,918 | 2,978 | 169,100 | 2,978 |
| 2025-10-21 | 2,900 | 2,927 | 2,887 | 2,903 | 147,100 | 2,903 |
| 2025-10-20 | 2,908 | 2,912 | 2,884 | 2,910 | 97,700 | 2,910 |
| 2025-10-17 | 2,851 | 2,885 | 2,846 | 2,867 | 103,700 | 2,867 |
| 2025-10-16 | 2,878 | 2,905 | 2,847 | 2,855 | 115,100 | 2,855 |
| 2025-10-15 | 2,821 | 2,894 | 2,821 | 2,878 | 144,700 | 2,878 |
| 2025-10-14 | 2,759 | 2,832 | 2,753 | 2,791 | 158,700 | 2,791 |
| 2025-10-10 | 2,821 | 2,839 | 2,801 | 2,809 | 98,000 | 2,809 |
| 2025-10-09 | 2,880 | 2,880 | 2,847 | 2,867 | 75,700 | 2,867 |
| 2025-10-08 | 2,880 | 2,926 | 2,877 | 2,881 | 93,800 | 2,881 |
| 2025-10-07 | 2,890 | 2,899 | 2,859 | 2,877 | 150,200 | 2,877 |
| 2025-10-06 | 2,896 | 2,933 | 2,886 | 2,907 | 198,300 | 2,907 |
| 2025-10-03 | 2,804 | 2,850 | 2,804 | 2,844 | 113,600 | 2,844 |
| 2025-10-02 | 2,835 | 2,849 | 2,782 | 2,804 | 148,300 | 2,804 |
| 2025-10-01 | 2,856 | 2,869 | 2,826 | 2,835 | 191,100 | 2,835 |
| 2025-09-30 | 2,879 | 2,879 | 2,851 | 2,858 | 138,500 | 2,858 |
| 2025-09-29 | 2,900 | 2,913 | 2,868 | 2,882 | 100,200 | 2,882 |
| 2025-09-26 | 2,898 | 2,936 | 2,895 | 2,930 | 118,000 | 2,930 |
| 2025-09-25 | 2,908 | 2,908 | 2,876 | 2,886 | 96,600 | 2,886 |
| 2025-09-24 | 2,853 | 2,883 | 2,839 | 2,883 | 122,600 | 2,883 |
| 2025-09-22 | 2,885 | 2,907 | 2,877 | 2,878 | 121,500 | 2,878 |
| 2025-09-19 | 2,878 | 2,919 | 2,876 | 2,896 | 220,200 | 2,896 |
| 2025-09-18 | 2,865 | 2,879 | 2,845 | 2,871 | 134,900 | 2,871 |
| 2025-09-17 | 2,903 | 2,920 | 2,865 | 2,865 | 133,300 | 2,865 |
| 2025-09-16 | 2,930 | 2,939 | 2,911 | 2,925 | 112,900 | 2,925 |
| 2025-09-12 | 2,982 | 2,982 | 2,921 | 2,927 | 191,100 | 2,927 |
| 2025-09-11 | 2,980 | 3,000 | 2,953 | 2,965 | 115,600 | 2,965 |
| 2025-09-10 | 2,968 | 2,996 | 2,954 | 2,977 | 153,900 | 2,977 |
| 2025-09-09 | 2,953 | 3,005 | 2,941 | 2,954 | 154,800 | 2,954 |
| 2025-09-08 | 2,967 | 2,986 | 2,937 | 2,951 | 107,600 | 2,951 |
| 2025-09-05 | 2,965 | 2,965 | 2,928 | 2,948 | 132,100 | 2,948 |
| 2025-09-04 | 2,930 | 2,971 | 2,923 | 2,961 | 139,100 | 2,961 |
| 2025-09-03 | 2,913 | 2,943 | 2,905 | 2,930 | 166,600 | 2,930 |
| 2025-09-02 | 2,986 | 2,989 | 2,894 | 2,913 | 204,400 | 2,913 |
| 2025-09-01 | 2,900 | 2,952 | 2,893 | 2,936 | 108,400 | 2,936 |
| 2025-08-29 | 2,918 | 2,933 | 2,912 | 2,918 | 171,800 | 2,918 |
| 2025-08-28 | 2,897 | 2,911 | 2,883 | 2,909 | 128,100 | 2,909 |
| 2025-08-27 | 2,897 | 2,930 | 2,889 | 2,897 | 190,900 | 2,897 |
| 2025-08-26 | 2,899 | 2,922 | 2,879 | 2,922 | 238,500 | 2,922 |
| 2025-08-25 | 2,910 | 2,925 | 2,866 | 2,877 | 184,800 | 2,877 |
| 2025-08-22 | 2,921 | 2,928 | 2,889 | 2,904 | 140,700 | 2,904 |
| 2025-08-21 | 2,883 | 2,894 | 2,851 | 2,890 | 221,000 | 2,890 |
| 2025-08-20 | 2,834 | 2,915 | 2,830 | 2,897 | 281,500 | 2,897 |
| 2025-08-19 | 2,885 | 2,898 | 2,871 | 2,884 | 122,600 | 2,884 |
| 2025-08-18 | 2,844 | 2,886 | 2,836 | 2,886 | 167,700 | 2,886 |
| 2025-08-15 | 2,836 | 2,863 | 2,810 | 2,828 | 166,800 | 2,828 |
| 2025-08-14 | 2,885 | 2,885 | 2,830 | 2,865 | 219,600 | 2,865 |
| 2025-08-13 | 2,863 | 2,953 | 2,850 | 2,923 | 267,800 | 2,923 |
| 2025-08-12 | 2,967 | 2,980 | 2,838 | 2,845 | 385,200 | 2,845 |
| 2025-08-08 | 2,840 | 2,986 | 2,815 | 2,929 | 578,200 | 2,929 |
| 2025-08-07 | 2,830 | 2,861 | 2,811 | 2,832 | 183,600 | 2,832 |
| 2025-08-06 | 2,750 | 2,815 | 2,746 | 2,805 | 213,500 | 2,805 |
| 2025-08-05 | 2,752 | 2,752 | 2,723 | 2,737 | 215,000 | 2,737 |
| 2025-08-04 | 2,706 | 2,737 | 2,700 | 2,737 | 196,400 | 2,737 |
| 2025-08-01 | 2,720 | 2,750 | 2,703 | 2,742 | 228,400 | 2,742 |
| 2025-07-31 | 2,695 | 2,722 | 2,685 | 2,719 | 178,700 | 2,719 |
| 2025-07-30 | 2,676 | 2,695 | 2,667 | 2,683 | 188,900 | 2,683 |
| 2025-07-29 | 2,661 | 2,685 | 2,652 | 2,672 | 154,100 | 2,672 |
| 2025-07-28 | 2,690 | 2,712 | 2,672 | 2,674 | 170,800 | 2,674 |
| 2025-07-25 | 2,648 | 2,690 | 2,637 | 2,690 | 178,500 | 2,690 |
| 2025-07-24 | 2,657 | 2,681 | 2,643 | 2,680 | 152,100 | 2,680 |
| 2025-07-23 | 2,680 | 2,689 | 2,641 | 2,655 | 224,900 | 2,655 |
| 2025-07-22 | 2,649 | 2,697 | 2,646 | 2,670 | 153,300 | 2,670 |
| 2025-07-18 | 2,641 | 2,659 | 2,623 | 2,649 | 187,000 | 2,649 |
| 2025-07-17 | 2,626 | 2,657 | 2,620 | 2,656 | 111,000 | 2,656 |
| 2025-07-16 | 2,619 | 2,663 | 2,613 | 2,641 | 147,600 | 2,641 |
| 2025-07-15 | 2,613 | 2,628 | 2,591 | 2,609 | 132,300 | 2,609 |
| 2025-07-14 | 2,583 | 2,621 | 2,577 | 2,616 | 145,400 | 2,616 |
| 2025-07-11 | 2,600 | 2,640 | 2,572 | 2,580 | 139,700 | 2,580 |
| 2025-07-10 | 2,602 | 2,605 | 2,566 | 2,580 | 218,800 | 2,580 |
| 2025-07-09 | 2,560 | 2,618 | 2,560 | 2,599 | 139,700 | 2,599 |
| 2025-07-08 | 2,539 | 2,580 | 2,537 | 2,574 | 212,200 | 2,574 |
| 2025-07-07 | 2,536 | 2,546 | 2,516 | 2,537 | 126,600 | 2,537 |
| 2025-07-04 | 2,536 | 2,546 | 2,508 | 2,536 | 97,400 | 2,536 |
| 2025-07-03 | 2,560 | 2,566 | 2,490 | 2,523 | 154,000 | 2,523 |
| 2025-07-02 | 2,530 | 2,571 | 2,513 | 2,570 | 130,000 | 2,570 |
| 2025-07-01 | 2,544 | 2,587 | 2,544 | 2,548 | 206,400 | 2,548 |
| 2025-06-30 | 2,580 | 2,606 | 2,565 | 2,581 | 153,600 | 2,581 |
| 2025-06-27 | 2,579 | 2,588 | 2,569 | 2,579 | 128,100 | 2,579 |
| 2025-06-26 | 2,535 | 2,579 | 2,535 | 2,579 | 131,200 | 2,579 |
| 2025-06-25 | 2,552 | 2,560 | 2,531 | 2,546 | 129,900 | 2,546 |
| 2025-06-24 | 2,583 | 2,593 | 2,559 | 2,569 | 133,500 | 2,569 |
| 2025-06-23 | 2,543 | 2,604 | 2,543 | 2,562 | 226,100 | 2,562 |
| 2025-06-20 | 2,517 | 2,525 | 2,496 | 2,513 | 490,100 | 2,513 |
| 2025-06-19 | 2,489 | 2,513 | 2,481 | 2,513 | 149,800 | 2,513 |
| 2025-06-18 | 2,463 | 2,493 | 2,456 | 2,483 | 106,700 | 2,483 |
| 2025-06-17 | 2,476 | 2,496 | 2,473 | 2,480 | 110,000 | 2,480 |
| 2025-06-16 | 2,467 | 2,486 | 2,447 | 2,476 | 156,500 | 2,476 |
| 2025-06-13 | 2,443 | 2,456 | 2,436 | 2,444 | 183,400 | 2,444 |
| 2025-06-12 | 2,480 | 2,490 | 2,456 | 2,465 | 148,900 | 2,465 |
| 2025-06-11 | 2,486 | 2,492 | 2,465 | 2,474 | 102,600 | 2,474 |
| 2025-06-10 | 2,481 | 2,508 | 2,473 | 2,486 | 164,600 | 2,486 |
| 2025-06-09 | 2,463 | 2,491 | 2,445 | 2,479 | 148,800 | 2,479 |
| 2025-06-06 | 2,471 | 2,496 | 2,466 | 2,468 | 167,900 | 2,468 |
| 2025-06-05 | 2,447 | 2,471 | 2,439 | 2,470 | 148,700 | 2,470 |
| 2025-06-04 | 2,500 | 2,514 | 2,470 | 2,471 | 188,700 | 2,471 |
| 2025-06-03 | 2,488 | 2,510 | 2,455 | 2,455 | 199,000 | 2,455 |
| 2025-06-02 | 2,424 | 2,488 | 2,424 | 2,488 | 247,000 | 2,488 |
| 2025-05-30 | 2,405 | 2,446 | 2,405 | 2,441 | 260,500 | 2,441 |
| 2025-05-29 | 2,387 | 2,443 | 2,387 | 2,425 | 220,400 | 2,425 |
| 2025-05-28 | 2,390 | 2,420 | 2,376 | 2,387 | 193,900 | 2,387 |
| 2025-05-27 | 2,379 | 2,386 | 2,368 | 2,368 | 100,600 | 2,368 |
| 2025-05-26 | 2,374 | 2,381 | 2,358 | 2,367 | 133,200 | 2,367 |
| 2025-05-23 | 2,347 | 2,402 | 2,331 | 2,374 | 281,100 | 2,374 |
| 2025-05-22 | 2,346 | 2,359 | 2,312 | 2,320 | 258,300 | 2,320 |
| 2025-05-21 | 2,400 | 2,410 | 2,363 | 2,374 | 219,400 | 2,374 |
| 2025-05-20 | 2,376 | 2,409 | 2,371 | 2,385 | 294,800 | 2,385 |
| 2025-05-19 | 2,356 | 2,399 | 2,310 | 2,378 | 345,700 | 2,378 |
| 2025-05-16 | 2,445 | 2,474 | 2,320 | 2,380 | 578,900 | 2,380 |
| 2025-05-15 | 2,452 | 2,479 | 2,432 | 2,458 | 299,300 | 2,458 |
| 2025-05-14 | 2,441 | 2,452 | 2,415 | 2,451 | 196,600 | 2,451 |
| 2025-05-13 | 2,433 | 2,454 | 2,417 | 2,441 | 216,900 | 2,441 |
| 2025-05-12 | 2,406 | 2,419 | 2,385 | 2,412 | 93,000 | 2,412 |
| 2025-05-09 | 2,383 | 2,411 | 2,372 | 2,405 | 148,500 | 2,405 |
| 2025-05-08 | 2,359 | 2,372 | 2,351 | 2,370 | 91,000 | 2,370 |
| 2025-05-07 | 2,346 | 2,380 | 2,338 | 2,359 | 145,600 | 2,359 |
| 2025-05-02 | 2,353 | 2,366 | 2,336 | 2,348 | 131,000 | 2,348 |
| 2025-05-01 | 2,337 | 2,352 | 2,332 | 2,335 | 148,300 | 2,335 |
| 2025-04-30 | 2,348 | 2,355 | 2,323 | 2,344 | 252,500 | 2,344 |
| 2025-04-28 | 2,314 | 2,368 | 2,306 | 2,353 | 260,400 | 2,353 |
| 2025-04-25 | 2,274 | 2,299 | 2,259 | 2,285 | 188,700 | 2,285 |
| 2025-04-24 | 2,297 | 2,299 | 2,256 | 2,269 | 189,700 | 2,269 |
| 2025-04-23 | 2,285 | 2,285 | 2,250 | 2,277 | 277,900 | 2,277 |
| 2025-04-22 | 2,253 | 2,272 | 2,244 | 2,262 | 156,600 | 2,262 |
| 2025-04-21 | 2,262 | 2,269 | 2,233 | 2,252 | 185,400 | 2,252 |
| 2025-04-18 | 2,222 | 2,281 | 2,222 | 2,275 | 138,600 | 2,275 |
| 2025-04-17 | 2,196 | 2,226 | 2,185 | 2,222 | 183,400 | 2,222 |
| 2025-04-16 | 2,187 | 2,208 | 2,184 | 2,196 | 138,000 | 2,196 |
| 2025-04-15 | 2,193 | 2,218 | 2,185 | 2,185 | 158,100 | 2,185 |
| 2025-04-14 | 2,217 | 2,234 | 2,190 | 2,197 | 158,500 | 2,197 |
| 2025-04-11 | 2,152 | 2,195 | 2,118 | 2,184 | 282,600 | 2,184 |
| 2025-04-10 | 2,214 | 2,214 | 2,138 | 2,183 | 251,200 | 2,183 |
| 2025-04-09 | 2,094 | 2,101 | 2,039 | 2,070 | 279,500 | 2,070 |
| 2025-04-08 | 2,067 | 2,124 | 2,051 | 2,121 | 327,600 | 2,121 |
| 2025-04-07 | 2,002 | 2,074 | 1,999 | 2,017 | 256,700 | 2,017 |
| 2025-04-04 | 2,171 | 2,186 | 2,099 | 2,130 | 236,400 | 2,130 |
| 2025-04-03 | 2,158 | 2,220 | 2,155 | 2,220 | 229,800 | 2,220 |
| 2025-04-02 | 2,279 | 2,293 | 2,250 | 2,258 | 211,200 | 2,258 |
| 2025-04-01 | 2,314 | 2,316 | 2,284 | 2,295 | 192,300 | 2,295 |
| 2025-03-31 | 2,310 | 2,315 | 2,258 | 2,286 | 232,700 | 2,286 |
| 2025-03-28 | 2,350 | 2,358 | 2,315 | 2,315 | 289,300 | 2,315 |
| 2025-03-27 | 4,800 | 4,860 | 4,760 | 4,830 | 114,000 | 2,415 |
| 2025-03-26 | 4,805 | 4,840 | 4,785 | 4,790 | 84,300 | 2,395 |
| 2025-03-25 | 4,775 | 4,830 | 4,775 | 4,800 | 64,400 | 2,400 |
| 2025-03-24 | 4,845 | 4,845 | 4,755 | 4,775 | 82,900 | 2,387.50 |
| 2025-03-21 | 4,835 | 4,940 | 4,820 | 4,850 | 127,300 | 2,425 |
| 2025-03-19 | 4,810 | 4,870 | 4,790 | 4,850 | 117,700 | 2,425 |
| 2025-03-18 | 4,800 | 4,830 | 4,780 | 4,810 | 182,800 | 2,405 |
| 2025-03-17 | 4,765 | 4,825 | 4,720 | 4,800 | 235,300 | 2,400 |
| 2025-03-14 | 4,500 | 4,595 | 4,500 | 4,555 | 118,300 | 2,277.50 |
| 2025-03-13 | 4,485 | 4,555 | 4,485 | 4,520 | 123,000 | 2,260 |
| 2025-03-12 | 4,400 | 4,525 | 4,400 | 4,495 | 96,800 | 2,247.50 |
| 2025-03-11 | 4,480 | 4,485 | 4,405 | 4,435 | 95,400 | 2,217.50 |
| 2025-03-10 | 4,520 | 4,565 | 4,510 | 4,510 | 93,400 | 2,255 |
| 2025-03-07 | 4,535 | 4,560 | 4,500 | 4,560 | 78,500 | 2,280 |
| 2025-03-06 | 4,615 | 4,630 | 4,570 | 4,570 | 83,600 | 2,285 |
| 2025-03-05 | 4,560 | 4,610 | 4,555 | 4,570 | 85,600 | 2,285 |
| 2025-03-04 | 4,620 | 4,620 | 4,500 | 4,560 | 103,900 | 2,280 |
| 2025-03-03 | 4,585 | 4,690 | 4,560 | 4,620 | 207,800 | 2,310 |
| 2025-02-28 | 4,480 | 4,480 | 4,370 | 4,375 | 121,400 | 2,187.50 |
| 2025-02-27 | 4,560 | 4,565 | 4,495 | 4,520 | 89,900 | 2,260 |
| 2025-02-26 | 4,550 | 4,565 | 4,485 | 4,560 | 71,100 | 2,280 |
| 2025-02-25 | 4,600 | 4,640 | 4,585 | 4,610 | 87,900 | 2,305 |
| 2025-02-21 | 4,635 | 4,650 | 4,565 | 4,600 | 107,000 | 2,300 |
| 2025-02-20 | 4,755 | 4,770 | 4,660 | 4,660 | 93,800 | 2,330 |
| 2025-02-19 | 4,780 | 4,800 | 4,730 | 4,745 | 78,300 | 2,372.50 |
| 2025-02-18 | 4,820 | 4,840 | 4,780 | 4,820 | 67,800 | 2,410 |
| 2025-02-17 | 4,850 | 4,915 | 4,810 | 4,820 | 86,300 | 2,410 |
| 2025-02-14 | 5,000 | 5,000 | 4,910 | 4,910 | 87,500 | 2,455 |
| 2025-02-13 | 5,040 | 5,090 | 4,960 | 5,000 | 138,800 | 2,500 |
| 2025-02-12 | 4,930 | 4,985 | 4,790 | 4,985 | 233,900 | 2,492.50 |
| 2025-02-10 | 4,640 | 4,800 | 4,625 | 4,790 | 394,800 | 2,395 |
| 2025-02-07 | 4,625 | 4,635 | 4,570 | 4,590 | 70,100 | 2,295 |
| 2025-02-06 | 4,565 | 4,605 | 4,550 | 4,570 | 72,800 | 2,285 |
| 2025-02-05 | 4,585 | 4,585 | 4,495 | 4,565 | 68,200 | 2,282.50 |
| 2025-02-04 | 4,610 | 4,610 | 4,525 | 4,540 | 77,900 | 2,270 |
| 2025-02-03 | 4,630 | 4,695 | 4,560 | 4,585 | 93,100 | 2,292.50 |
| 2025-01-31 | 4,615 | 4,735 | 4,575 | 4,680 | 114,200 | 2,340 |
| 2025-01-30 | 4,550 | 4,625 | 4,530 | 4,605 | 72,300 | 2,302.50 |
| 2025-01-29 | 4,580 | 4,610 | 4,565 | 4,565 | 59,900 | 2,282.50 |
| 2025-01-28 | 4,595 | 4,625 | 4,560 | 4,590 | 82,300 | 2,295 |
| 2025-01-27 | 4,710 | 4,720 | 4,660 | 4,660 | 52,700 | 2,330 |
| 2025-01-24 | 4,670 | 4,690 | 4,630 | 4,665 | 59,800 | 2,332.50 |
| 2025-01-23 | 4,615 | 4,690 | 4,600 | 4,660 | 79,600 | 2,330 |
| 2025-01-22 | 4,605 | 4,695 | 4,590 | 4,640 | 69,700 | 2,320 |
| 2025-01-21 | 4,630 | 4,640 | 4,570 | 4,600 | 53,800 | 2,300 |
| 2025-01-20 | 4,600 | 4,620 | 4,570 | 4,620 | 53,900 | 2,310 |
| 2025-01-17 | 4,630 | 4,630 | 4,565 | 4,590 | 33,000 | 2,295 |
| 2025-01-16 | 4,690 | 4,705 | 4,630 | 4,630 | 48,600 | 2,315 |
| 2025-01-15 | 4,675 | 4,695 | 4,645 | 4,660 | 64,800 | 2,330 |
| 2025-01-14 | 4,725 | 4,735 | 4,630 | 4,675 | 87,700 | 2,337.50 |
| 2025-01-10 | 4,745 | 4,780 | 4,710 | 4,740 | 65,800 | 2,370 |
| 2025-01-09 | 4,810 | 4,810 | 4,760 | 4,770 | 57,000 | 2,385 |
| 2025-01-08 | 4,865 | 4,880 | 4,830 | 4,830 | 60,200 | 2,415 |
| 2025-01-07 | 4,900 | 4,900 | 4,835 | 4,875 | 61,600 | 2,437.50 |
| 2025-01-06 | 5,030 | 5,070 | 4,920 | 4,920 | 84,200 | 2,460 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株