1982 日比谷総合設備(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 | 4,515 | 4,575 | 4,470 | 4,505 | 40,200 | 4,505 |
| 2025-12-04 | 4,495 | 4,550 | 4,460 | 4,505 | 30,600 | 4,505 |
| 2025-12-03 | 4,595 | 4,595 | 4,520 | 4,520 | 23,700 | 4,520 |
| 2025-12-02 | 4,620 | 4,645 | 4,570 | 4,615 | 25,400 | 4,615 |
| 2025-12-01 | 4,800 | 4,800 | 4,575 | 4,605 | 32,100 | 4,605 |
| 2025-11-28 | 4,740 | 4,840 | 4,720 | 4,800 | 19,900 | 4,800 |
| 2025-11-27 | 4,750 | 4,845 | 4,750 | 4,750 | 37,500 | 4,750 |
| 2025-11-26 | 4,610 | 4,710 | 4,610 | 4,710 | 25,600 | 4,710 |
| 2025-11-25 | 4,630 | 4,650 | 4,580 | 4,610 | 17,700 | 4,610 |
| 2025-11-21 | 4,585 | 4,635 | 4,560 | 4,585 | 28,600 | 4,585 |
| 2025-11-20 | 4,580 | 4,615 | 4,535 | 4,575 | 33,400 | 4,575 |
| 2025-11-19 | 4,385 | 4,550 | 4,385 | 4,510 | 39,600 | 4,510 |
| 2025-11-18 | 4,490 | 4,510 | 4,330 | 4,385 | 26,600 | 4,385 |
| 2025-11-17 | 4,375 | 4,490 | 4,355 | 4,490 | 32,700 | 4,490 |
| 2025-11-14 | 4,455 | 4,485 | 4,310 | 4,340 | 42,400 | 4,340 |
| 2025-11-13 | 4,300 | 4,450 | 4,300 | 4,405 | 58,500 | 4,405 |
| 2025-11-12 | 4,270 | 4,440 | 4,250 | 4,335 | 60,500 | 4,335 |
| 2025-11-11 | 4,475 | 4,525 | 4,195 | 4,295 | 110,200 | 4,295 |
| 2025-11-10 | 4,505 | 4,550 | 4,470 | 4,470 | 28,000 | 4,470 |
| 2025-11-07 | 4,450 | 4,485 | 4,385 | 4,485 | 33,600 | 4,485 |
| 2025-11-06 | 4,365 | 4,490 | 4,365 | 4,450 | 28,500 | 4,450 |
| 2025-11-05 | 4,370 | 4,390 | 4,210 | 4,355 | 46,800 | 4,355 |
| 2025-11-04 | 4,560 | 4,585 | 4,420 | 4,420 | 48,300 | 4,420 |
| 2025-10-31 | 4,625 | 4,715 | 4,510 | 4,540 | 61,600 | 4,540 |
| 2025-10-30 | 4,445 | 4,715 | 4,445 | 4,675 | 179,900 | 4,675 |
| 2025-10-29 | 4,365 | 4,555 | 4,350 | 4,445 | 63,500 | 4,445 |
| 2025-10-28 | 4,505 | 4,505 | 4,265 | 4,305 | 42,000 | 4,305 |
| 2025-10-27 | 4,430 | 4,530 | 4,395 | 4,515 | 34,100 | 4,515 |
| 2025-10-24 | 4,400 | 4,410 | 4,330 | 4,370 | 18,700 | 4,370 |
| 2025-10-23 | 4,335 | 4,405 | 4,335 | 4,385 | 20,300 | 4,385 |
| 2025-10-22 | 4,290 | 4,370 | 4,275 | 4,370 | 17,800 | 4,370 |
| 2025-10-21 | 4,320 | 4,360 | 4,250 | 4,265 | 25,300 | 4,265 |
| 2025-10-20 | 4,310 | 4,335 | 4,290 | 4,315 | 25,800 | 4,315 |
| 2025-10-17 | 4,235 | 4,285 | 4,200 | 4,240 | 28,300 | 4,240 |
| 2025-10-16 | 4,245 | 4,300 | 4,215 | 4,250 | 26,100 | 4,250 |
| 2025-10-15 | 4,215 | 4,355 | 4,215 | 4,290 | 27,800 | 4,290 |
| 2025-10-14 | 4,120 | 4,240 | 4,120 | 4,205 | 43,300 | 4,205 |
| 2025-10-10 | 4,190 | 4,220 | 4,135 | 4,190 | 49,100 | 4,190 |
| 2025-10-09 | 4,315 | 4,335 | 4,200 | 4,250 | 33,300 | 4,250 |
| 2025-10-08 | 4,330 | 4,345 | 4,265 | 4,285 | 32,600 | 4,285 |
| 2025-10-07 | 4,360 | 4,360 | 4,280 | 4,315 | 28,500 | 4,315 |
| 2025-10-06 | 4,440 | 4,440 | 4,360 | 4,385 | 27,600 | 4,385 |
| 2025-10-03 | 4,275 | 4,335 | 4,275 | 4,325 | 16,600 | 4,325 |
| 2025-10-02 | 4,320 | 4,345 | 4,255 | 4,275 | 26,800 | 4,275 |
| 2025-10-01 | 4,375 | 4,415 | 4,285 | 4,305 | 32,100 | 4,305 |
| 2025-09-30 | 4,460 | 4,460 | 4,365 | 4,420 | 31,900 | 4,420 |
| 2025-09-29 | 4,535 | 4,535 | 4,450 | 4,475 | 20,600 | 4,475 |
| 2025-09-26 | 4,500 | 4,590 | 4,500 | 4,585 | 28,000 | 4,585 |
| 2025-09-25 | 4,530 | 4,540 | 4,485 | 4,495 | 16,900 | 4,495 |
| 2025-09-24 | 4,500 | 4,510 | 4,450 | 4,505 | 17,100 | 4,505 |
| 2025-09-22 | 4,595 | 4,600 | 4,515 | 4,520 | 14,100 | 4,520 |
| 2025-09-19 | 4,535 | 4,625 | 4,535 | 4,575 | 27,500 | 4,575 |
| 2025-09-18 | 4,565 | 4,575 | 4,510 | 4,555 | 27,800 | 4,555 |
| 2025-09-17 | 4,670 | 4,670 | 4,550 | 4,575 | 14,700 | 4,575 |
| 2025-09-16 | 4,595 | 4,685 | 4,565 | 4,670 | 22,900 | 4,670 |
| 2025-09-12 | 4,650 | 4,665 | 4,585 | 4,595 | 22,700 | 4,595 |
| 2025-09-11 | 4,630 | 4,700 | 4,595 | 4,630 | 17,800 | 4,630 |
| 2025-09-10 | 4,595 | 4,675 | 4,595 | 4,630 | 15,200 | 4,630 |
| 2025-09-09 | 4,600 | 4,640 | 4,565 | 4,595 | 19,800 | 4,595 |
| 2025-09-08 | 4,565 | 4,575 | 4,550 | 4,555 | 10,200 | 4,555 |
| 2025-09-05 | 4,615 | 4,615 | 4,520 | 4,565 | 23,900 | 4,565 |
| 2025-09-04 | 4,545 | 4,635 | 4,545 | 4,625 | 13,900 | 4,625 |
| 2025-09-03 | 4,560 | 4,605 | 4,485 | 4,540 | 24,200 | 4,540 |
| 2025-09-02 | 4,635 | 4,655 | 4,560 | 4,560 | 19,800 | 4,560 |
| 2025-09-01 | 4,540 | 4,680 | 4,540 | 4,605 | 18,500 | 4,605 |
| 2025-08-29 | 4,560 | 4,640 | 4,560 | 4,595 | 18,600 | 4,595 |
| 2025-08-28 | 4,515 | 4,625 | 4,500 | 4,585 | 22,500 | 4,585 |
| 2025-08-27 | 4,480 | 4,525 | 4,455 | 4,515 | 30,700 | 4,515 |
| 2025-08-26 | 4,500 | 4,545 | 4,490 | 4,500 | 24,800 | 4,500 |
| 2025-08-25 | 4,615 | 4,620 | 4,525 | 4,525 | 29,300 | 4,525 |
| 2025-08-22 | 4,690 | 4,700 | 4,610 | 4,615 | 22,900 | 4,615 |
| 2025-08-21 | 4,570 | 4,670 | 4,570 | 4,665 | 23,200 | 4,665 |
| 2025-08-20 | 4,560 | 4,630 | 4,545 | 4,595 | 17,500 | 4,595 |
| 2025-08-19 | 4,615 | 4,645 | 4,585 | 4,600 | 25,600 | 4,600 |
| 2025-08-18 | 4,515 | 4,620 | 4,490 | 4,610 | 43,100 | 4,610 |
| 2025-08-15 | 4,585 | 4,585 | 4,485 | 4,515 | 49,800 | 4,515 |
| 2025-08-14 | 4,650 | 4,675 | 4,525 | 4,585 | 42,400 | 4,585 |
| 2025-08-13 | 4,590 | 4,680 | 4,510 | 4,655 | 57,700 | 4,655 |
| 2025-08-12 | 4,535 | 4,645 | 4,520 | 4,520 | 64,700 | 4,520 |
| 2025-08-08 | 4,495 | 4,560 | 4,440 | 4,535 | 66,600 | 4,535 |
| 2025-08-07 | 4,485 | 4,535 | 4,340 | 4,535 | 116,400 | 4,535 |
| 2025-08-06 | 4,240 | 4,575 | 4,240 | 4,550 | 125,700 | 4,550 |
| 2025-08-05 | 4,170 | 4,260 | 4,100 | 4,200 | 51,000 | 4,200 |
| 2025-08-04 | 4,155 | 4,205 | 4,125 | 4,175 | 40,200 | 4,175 |
| 2025-08-01 | 4,135 | 4,230 | 4,125 | 4,185 | 42,000 | 4,185 |
| 2025-07-31 | 4,045 | 4,175 | 4,045 | 4,120 | 24,200 | 4,120 |
| 2025-07-30 | 4,000 | 4,110 | 4,000 | 4,065 | 33,700 | 4,065 |
| 2025-07-29 | 3,940 | 4,005 | 3,940 | 4,000 | 16,400 | 4,000 |
| 2025-07-28 | 4,020 | 4,065 | 3,980 | 3,990 | 40,900 | 3,990 |
| 2025-07-25 | 4,015 | 4,040 | 3,980 | 4,010 | 57,100 | 4,010 |
| 2025-07-24 | 3,900 | 3,985 | 3,900 | 3,960 | 48,800 | 3,960 |
| 2025-07-23 | 3,915 | 3,940 | 3,790 | 3,875 | 81,200 | 3,875 |
| 2025-07-22 | 3,800 | 3,880 | 3,785 | 3,860 | 36,300 | 3,860 |
| 2025-07-18 | 3,895 | 3,935 | 3,780 | 3,825 | 32,600 | 3,825 |
| 2025-07-17 | 3,820 | 3,890 | 3,820 | 3,890 | 16,900 | 3,890 |
| 2025-07-16 | 3,820 | 3,860 | 3,795 | 3,825 | 18,800 | 3,825 |
| 2025-07-15 | 3,820 | 3,835 | 3,780 | 3,790 | 29,100 | 3,790 |
| 2025-07-14 | 3,730 | 3,815 | 3,730 | 3,790 | 18,600 | 3,790 |
| 2025-07-11 | 3,755 | 3,775 | 3,710 | 3,730 | 22,400 | 3,730 |
| 2025-07-10 | 3,760 | 3,785 | 3,715 | 3,730 | 35,600 | 3,730 |
| 2025-07-09 | 3,750 | 3,785 | 3,750 | 3,770 | 20,300 | 3,770 |
| 2025-07-08 | 3,690 | 3,765 | 3,685 | 3,750 | 31,400 | 3,750 |
| 2025-07-07 | 3,645 | 3,735 | 3,645 | 3,690 | 25,600 | 3,690 |
| 2025-07-04 | 3,625 | 3,695 | 3,605 | 3,665 | 19,800 | 3,665 |
| 2025-07-03 | 3,710 | 3,760 | 3,560 | 3,600 | 45,200 | 3,600 |
| 2025-07-02 | 3,690 | 3,770 | 3,690 | 3,710 | 28,900 | 3,710 |
| 2025-07-01 | 3,695 | 3,735 | 3,675 | 3,720 | 19,100 | 3,720 |
| 2025-06-30 | 3,700 | 3,780 | 3,700 | 3,710 | 34,800 | 3,710 |
| 2025-06-27 | 3,685 | 3,735 | 3,650 | 3,670 | 39,200 | 3,670 |
| 2025-06-26 | 3,575 | 3,650 | 3,575 | 3,645 | 24,400 | 3,645 |
| 2025-06-25 | 3,615 | 3,640 | 3,570 | 3,605 | 33,800 | 3,605 |
| 2025-06-24 | 3,675 | 3,675 | 3,615 | 3,635 | 25,300 | 3,635 |
| 2025-06-23 | 3,640 | 3,735 | 3,620 | 3,620 | 37,800 | 3,620 |
| 2025-06-20 | 3,685 | 3,745 | 3,610 | 3,680 | 169,600 | 3,680 |
| 2025-06-19 | 3,620 | 3,680 | 3,620 | 3,655 | 23,600 | 3,655 |
| 2025-06-18 | 3,620 | 3,640 | 3,600 | 3,620 | 18,300 | 3,620 |
| 2025-06-17 | 3,560 | 3,645 | 3,560 | 3,590 | 45,500 | 3,590 |
| 2025-06-16 | 3,540 | 3,600 | 3,505 | 3,530 | 26,300 | 3,530 |
| 2025-06-13 | 3,595 | 3,630 | 3,435 | 3,525 | 50,400 | 3,525 |
| 2025-06-12 | 3,440 | 3,485 | 3,440 | 3,455 | 20,000 | 3,455 |
| 2025-06-11 | 3,505 | 3,535 | 3,460 | 3,480 | 41,000 | 3,480 |
| 2025-06-10 | 3,535 | 3,655 | 3,435 | 3,435 | 52,800 | 3,435 |
| 2025-06-09 | 3,485 | 3,570 | 3,455 | 3,545 | 32,800 | 3,545 |
| 2025-06-06 | 3,485 | 3,485 | 3,425 | 3,460 | 32,500 | 3,460 |
| 2025-06-05 | 3,475 | 3,540 | 3,425 | 3,445 | 42,500 | 3,445 |
| 2025-06-04 | 3,440 | 3,495 | 3,440 | 3,460 | 27,400 | 3,460 |
| 2025-06-03 | 3,475 | 3,495 | 3,380 | 3,405 | 35,300 | 3,405 |
| 2025-06-02 | 3,390 | 3,485 | 3,360 | 3,450 | 24,400 | 3,450 |
| 2025-05-30 | 3,385 | 3,455 | 3,385 | 3,410 | 21,400 | 3,410 |
| 2025-05-29 | 3,400 | 3,435 | 3,380 | 3,425 | 26,900 | 3,425 |
| 2025-05-28 | 3,395 | 3,445 | 3,365 | 3,400 | 36,400 | 3,400 |
| 2025-05-27 | 3,390 | 3,400 | 3,360 | 3,390 | 14,400 | 3,390 |
| 2025-05-26 | 3,410 | 3,445 | 3,385 | 3,390 | 22,400 | 3,390 |
| 2025-05-23 | 3,370 | 3,395 | 3,340 | 3,375 | 26,200 | 3,375 |
| 2025-05-22 | 3,320 | 3,365 | 3,275 | 3,345 | 25,900 | 3,345 |
| 2025-05-21 | 3,355 | 3,385 | 3,310 | 3,345 | 24,500 | 3,345 |
| 2025-05-20 | 3,405 | 3,410 | 3,330 | 3,350 | 37,900 | 3,350 |
| 2025-05-19 | 3,400 | 3,420 | 3,350 | 3,420 | 22,500 | 3,420 |
| 2025-05-16 | 3,365 | 3,465 | 3,365 | 3,400 | 35,000 | 3,400 |
| 2025-05-15 | 3,445 | 3,480 | 3,335 | 3,410 | 68,700 | 3,410 |
| 2025-05-14 | 3,505 | 3,575 | 3,400 | 3,460 | 60,900 | 3,460 |
| 2025-05-13 | 3,700 | 3,750 | 3,455 | 3,485 | 136,400 | 3,485 |
| 2025-05-12 | 3,570 | 3,710 | 3,570 | 3,650 | 35,900 | 3,650 |
| 2025-05-09 | 3,455 | 3,675 | 3,455 | 3,595 | 64,800 | 3,595 |
| 2025-05-08 | 3,480 | 3,485 | 3,370 | 3,455 | 43,800 | 3,455 |
| 2025-05-07 | 3,475 | 3,535 | 3,410 | 3,505 | 42,300 | 3,505 |
| 2025-05-02 | 3,545 | 3,580 | 3,500 | 3,545 | 35,000 | 3,545 |
| 2025-05-01 | 3,495 | 3,570 | 3,475 | 3,530 | 31,600 | 3,530 |
| 2025-04-30 | 3,445 | 3,515 | 3,415 | 3,495 | 38,300 | 3,495 |
| 2025-04-28 | 3,250 | 3,500 | 3,250 | 3,400 | 57,600 | 3,400 |
| 2025-04-25 | 3,255 | 3,285 | 3,205 | 3,245 | 16,600 | 3,245 |
| 2025-04-24 | 3,245 | 3,300 | 3,235 | 3,255 | 18,400 | 3,255 |
| 2025-04-23 | 3,200 | 3,230 | 3,185 | 3,215 | 25,600 | 3,215 |
| 2025-04-22 | 3,170 | 3,210 | 3,155 | 3,175 | 16,800 | 3,175 |
| 2025-04-21 | 3,110 | 3,175 | 3,110 | 3,150 | 9,100 | 3,150 |
| 2025-04-18 | 3,105 | 3,165 | 3,060 | 3,130 | 22,000 | 3,130 |
| 2025-04-17 | 3,060 | 3,085 | 3,040 | 3,085 | 8,500 | 3,085 |
| 2025-04-16 | 3,040 | 3,080 | 3,040 | 3,045 | 12,000 | 3,045 |
| 2025-04-15 | 3,170 | 3,185 | 3,040 | 3,075 | 37,700 | 3,075 |
| 2025-04-14 | 3,170 | 3,185 | 3,140 | 3,185 | 10,600 | 3,185 |
| 2025-04-11 | 3,090 | 3,160 | 3,010 | 3,130 | 19,500 | 3,130 |
| 2025-04-10 | 3,155 | 3,185 | 3,110 | 3,155 | 24,000 | 3,155 |
| 2025-04-09 | 2,986 | 3,090 | 2,938 | 3,035 | 29,000 | 3,035 |
| 2025-04-08 | 2,974 | 3,070 | 2,970 | 3,040 | 18,700 | 3,040 |
| 2025-04-07 | 2,686 | 2,950 | 2,686 | 2,874 | 43,000 | 2,874 |
| 2025-04-04 | 3,010 | 3,015 | 2,908 | 2,984 | 35,400 | 2,984 |
| 2025-04-03 | 3,005 | 3,100 | 3,005 | 3,080 | 27,700 | 3,080 |
| 2025-04-02 | 3,150 | 3,165 | 3,090 | 3,145 | 23,600 | 3,145 |
| 2025-04-01 | 3,170 | 3,195 | 3,115 | 3,120 | 18,700 | 3,120 |
| 2025-03-31 | 3,165 | 3,195 | 3,115 | 3,125 | 27,800 | 3,125 |
| 2025-03-28 | 3,250 | 3,285 | 3,220 | 3,225 | 19,300 | 3,225 |
| 2025-03-27 | 3,260 | 3,295 | 3,195 | 3,295 | 40,500 | 3,295 |
| 2025-03-26 | 3,310 | 3,345 | 3,250 | 3,295 | 38,600 | 3,295 |
| 2025-03-25 | 3,320 | 3,340 | 3,295 | 3,310 | 19,400 | 3,310 |
| 2025-03-24 | 3,340 | 3,340 | 3,305 | 3,325 | 16,900 | 3,325 |
| 2025-03-21 | 3,365 | 3,370 | 3,305 | 3,345 | 78,200 | 3,345 |
| 2025-03-19 | 3,385 | 3,460 | 3,365 | 3,435 | 15,700 | 3,435 |
| 2025-03-18 | 3,435 | 3,460 | 3,385 | 3,385 | 24,900 | 3,385 |
| 2025-03-17 | 3,405 | 3,455 | 3,405 | 3,405 | 16,200 | 3,405 |
| 2025-03-14 | 3,395 | 3,435 | 3,380 | 3,385 | 17,800 | 3,385 |
| 2025-03-13 | 3,355 | 3,410 | 3,345 | 3,385 | 12,000 | 3,385 |
| 2025-03-12 | 3,330 | 3,395 | 3,330 | 3,355 | 19,900 | 3,355 |
| 2025-03-11 | 3,315 | 3,385 | 3,275 | 3,360 | 22,700 | 3,360 |
| 2025-03-10 | 3,420 | 3,435 | 3,375 | 3,375 | 7,900 | 3,375 |
| 2025-03-07 | 3,435 | 3,435 | 3,365 | 3,420 | 29,500 | 3,420 |
| 2025-03-06 | 3,475 | 3,515 | 3,405 | 3,440 | 25,800 | 3,440 |
| 2025-03-05 | 3,455 | 3,515 | 3,425 | 3,455 | 34,300 | 3,455 |
| 2025-03-04 | 3,410 | 3,450 | 3,355 | 3,425 | 29,600 | 3,425 |
| 2025-03-03 | 3,275 | 3,375 | 3,275 | 3,370 | 20,300 | 3,370 |
| 2025-02-28 | 3,295 | 3,325 | 3,250 | 3,275 | 30,000 | 3,275 |
| 2025-02-27 | 3,240 | 3,330 | 3,240 | 3,295 | 19,600 | 3,295 |
| 2025-02-26 | 3,215 | 3,265 | 3,175 | 3,240 | 28,100 | 3,240 |
| 2025-02-25 | 3,320 | 3,320 | 3,205 | 3,215 | 45,300 | 3,215 |
| 2025-02-21 | 3,235 | 3,395 | 3,235 | 3,315 | 54,000 | 3,315 |
| 2025-02-20 | 3,310 | 3,310 | 3,180 | 3,200 | 52,200 | 3,200 |
| 2025-02-19 | 3,370 | 3,400 | 3,310 | 3,310 | 31,500 | 3,310 |
| 2025-02-18 | 3,420 | 3,440 | 3,365 | 3,370 | 28,700 | 3,370 |
| 2025-02-17 | 3,455 | 3,490 | 3,355 | 3,420 | 51,900 | 3,420 |
| 2025-02-14 | 3,710 | 3,720 | 3,455 | 3,455 | 104,700 | 3,455 |
| 2025-02-13 | 4,145 | 4,145 | 3,600 | 3,705 | 102,000 | 3,705 |
| 2025-02-12 | 4,000 | 4,190 | 4,000 | 4,125 | 49,100 | 4,125 |
| 2025-02-10 | 3,995 | 4,040 | 3,905 | 3,930 | 18,500 | 3,930 |
| 2025-02-07 | 4,040 | 4,090 | 3,960 | 4,000 | 29,200 | 4,000 |
| 2025-02-06 | 4,025 | 4,025 | 3,975 | 4,005 | 11,500 | 4,005 |
| 2025-02-05 | 3,920 | 3,980 | 3,905 | 3,970 | 24,400 | 3,970 |
| 2025-02-04 | 3,935 | 4,035 | 3,875 | 3,910 | 24,300 | 3,910 |
| 2025-02-03 | 3,820 | 3,960 | 3,800 | 3,910 | 52,200 | 3,910 |
| 2025-01-31 | 3,800 | 3,855 | 3,740 | 3,845 | 21,800 | 3,845 |
| 2025-01-30 | 3,695 | 3,800 | 3,685 | 3,800 | 18,500 | 3,800 |
| 2025-01-29 | 3,700 | 3,715 | 3,635 | 3,690 | 17,700 | 3,690 |
| 2025-01-28 | 3,725 | 3,745 | 3,680 | 3,700 | 14,900 | 3,700 |
| 2025-01-27 | 3,750 | 3,805 | 3,685 | 3,755 | 22,500 | 3,755 |
| 2025-01-24 | 3,735 | 3,805 | 3,675 | 3,735 | 36,500 | 3,735 |
| 2025-01-23 | 3,665 | 3,685 | 3,615 | 3,665 | 19,700 | 3,665 |
| 2025-01-22 | 3,725 | 3,730 | 3,625 | 3,680 | 24,200 | 3,680 |
| 2025-01-21 | 3,645 | 3,715 | 3,610 | 3,690 | 16,100 | 3,690 |
| 2025-01-20 | 3,590 | 3,640 | 3,585 | 3,610 | 9,000 | 3,610 |
| 2025-01-17 | 3,565 | 3,615 | 3,520 | 3,555 | 18,500 | 3,555 |
| 2025-01-16 | 3,605 | 3,645 | 3,580 | 3,590 | 16,000 | 3,590 |
| 2025-01-15 | 3,625 | 3,645 | 3,595 | 3,605 | 11,800 | 3,605 |
| 2025-01-14 | 3,695 | 3,700 | 3,585 | 3,615 | 19,900 | 3,615 |
| 2025-01-10 | 3,685 | 3,760 | 3,685 | 3,695 | 10,400 | 3,695 |
| 2025-01-09 | 3,755 | 3,755 | 3,665 | 3,680 | 19,600 | 3,680 |
| 2025-01-08 | 3,790 | 3,880 | 3,775 | 3,775 | 30,600 | 3,775 |
| 2025-01-07 | 3,755 | 3,815 | 3,735 | 3,790 | 24,700 | 3,790 |
| 2025-01-06 | 3,815 | 3,840 | 3,710 | 3,745 | 37,700 | 3,745 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株