3431 宮地エンジニアリンググループ(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,885 | 1,900 | 1,875 | 1,880 | 140,600 | 1,880 |
| 2025-12-29 | 1,871 | 1,893 | 1,864 | 1,887 | 219,500 | 1,887 |
| 2025-12-26 | 1,858 | 1,858 | 1,846 | 1,858 | 142,900 | 1,858 |
| 2025-12-25 | 1,816 | 1,849 | 1,815 | 1,841 | 157,000 | 1,841 |
| 2025-12-24 | 1,792 | 1,815 | 1,789 | 1,812 | 181,800 | 1,812 |
| 2025-12-23 | 1,784 | 1,792 | 1,781 | 1,792 | 101,000 | 1,792 |
| 2025-12-22 | 1,789 | 1,792 | 1,777 | 1,784 | 121,100 | 1,784 |
| 2025-12-19 | 1,777 | 1,794 | 1,777 | 1,787 | 100,800 | 1,787 |
| 2025-12-18 | 1,758 | 1,775 | 1,754 | 1,770 | 123,500 | 1,770 |
| 2025-12-17 | 1,770 | 1,772 | 1,757 | 1,758 | 133,400 | 1,758 |
| 2025-12-16 | 1,792 | 1,792 | 1,766 | 1,766 | 137,400 | 1,766 |
| 2025-12-15 | 1,798 | 1,801 | 1,780 | 1,792 | 102,000 | 1,792 |
| 2025-12-12 | 1,780 | 1,801 | 1,774 | 1,796 | 155,700 | 1,796 |
| 2025-12-11 | 1,792 | 1,797 | 1,770 | 1,770 | 153,300 | 1,770 |
| 2025-12-10 | 1,765 | 1,796 | 1,765 | 1,788 | 138,100 | 1,788 |
| 2025-12-09 | 1,780 | 1,788 | 1,770 | 1,771 | 110,400 | 1,771 |
| 2025-12-08 | 1,761 | 1,792 | 1,741 | 1,782 | 233,100 | 1,782 |
| 2025-12-05 | 1,805 | 1,810 | 1,768 | 1,771 | 228,100 | 1,771 |
| 2025-12-04 | 1,799 | 1,815 | 1,795 | 1,811 | 153,300 | 1,811 |
| 2025-12-03 | 1,832 | 1,832 | 1,790 | 1,806 | 320,300 | 1,806 |
| 2025-12-02 | 1,855 | 1,861 | 1,826 | 1,828 | 254,100 | 1,828 |
| 2025-12-01 | 1,916 | 1,930 | 1,843 | 1,855 | 640,500 | 1,855 |
| 2025-11-28 | 1,985 | 2,000 | 1,978 | 2,000 | 75,700 | 2,000 |
| 2025-11-27 | 1,990 | 1,991 | 1,973 | 1,978 | 41,100 | 1,978 |
| 2025-11-26 | 1,983 | 1,989 | 1,975 | 1,987 | 64,200 | 1,987 |
| 2025-11-25 | 1,960 | 1,972 | 1,951 | 1,967 | 51,400 | 1,967 |
| 2025-11-21 | 1,925 | 1,960 | 1,925 | 1,960 | 74,800 | 1,960 |
| 2025-11-20 | 1,937 | 1,942 | 1,924 | 1,925 | 76,200 | 1,925 |
| 2025-11-19 | 1,910 | 1,924 | 1,903 | 1,920 | 52,600 | 1,920 |
| 2025-11-18 | 1,925 | 1,933 | 1,909 | 1,911 | 69,200 | 1,911 |
| 2025-11-17 | 1,962 | 1,964 | 1,927 | 1,931 | 91,900 | 1,931 |
| 2025-11-14 | 1,981 | 1,987 | 1,959 | 1,959 | 97,000 | 1,959 |
| 2025-11-13 | 1,995 | 2,012 | 1,989 | 1,994 | 58,000 | 1,994 |
| 2025-11-12 | 2,029 | 2,030 | 1,977 | 1,987 | 90,000 | 1,987 |
| 2025-11-11 | 2,046 | 2,051 | 1,948 | 1,989 | 114,900 | 1,989 |
| 2025-11-10 | 2,038 | 2,052 | 2,033 | 2,052 | 52,800 | 2,052 |
| 2025-11-07 | 2,016 | 2,034 | 2,005 | 2,032 | 57,000 | 2,032 |
| 2025-11-06 | 2,000 | 2,048 | 2,000 | 2,034 | 93,200 | 2,034 |
| 2025-11-05 | 2,011 | 2,022 | 1,975 | 1,999 | 84,900 | 1,999 |
| 2025-11-04 | 1,966 | 2,071 | 1,964 | 2,033 | 161,600 | 2,033 |
| 2025-10-31 | 1,980 | 1,987 | 1,964 | 1,979 | 66,700 | 1,979 |
| 2025-10-30 | 1,976 | 1,983 | 1,970 | 1,976 | 195,000 | 1,976 |
| 2025-10-29 | 1,978 | 1,998 | 1,963 | 1,976 | 61,500 | 1,976 |
| 2025-10-28 | 2,026 | 2,026 | 1,969 | 1,969 | 129,600 | 1,969 |
| 2025-10-27 | 2,045 | 2,050 | 2,026 | 2,034 | 57,400 | 2,034 |
| 2025-10-24 | 2,060 | 2,060 | 2,022 | 2,032 | 47,700 | 2,032 |
| 2025-10-23 | 2,036 | 2,050 | 2,031 | 2,048 | 77,400 | 2,048 |
| 2025-10-22 | 2,020 | 2,039 | 2,019 | 2,036 | 79,900 | 2,036 |
| 2025-10-21 | 2,030 | 2,030 | 2,010 | 2,016 | 38,800 | 2,016 |
| 2025-10-20 | 2,019 | 2,026 | 2,008 | 2,020 | 50,400 | 2,020 |
| 2025-10-17 | 2,007 | 2,012 | 1,994 | 2,002 | 27,800 | 2,002 |
| 2025-10-16 | 2,009 | 2,018 | 2,001 | 2,012 | 44,200 | 2,012 |
| 2025-10-15 | 1,978 | 1,997 | 1,973 | 1,995 | 36,800 | 1,995 |
| 2025-10-14 | 1,921 | 1,969 | 1,920 | 1,955 | 73,700 | 1,955 |
| 2025-10-10 | 1,980 | 1,982 | 1,948 | 1,950 | 69,900 | 1,950 |
| 2025-10-09 | 1,997 | 2,004 | 1,986 | 1,991 | 40,000 | 1,991 |
| 2025-10-08 | 2,000 | 2,021 | 1,986 | 1,986 | 41,600 | 1,986 |
| 2025-10-07 | 2,002 | 2,005 | 1,986 | 1,992 | 60,500 | 1,992 |
| 2025-10-06 | 2,019 | 2,021 | 1,992 | 1,999 | 77,100 | 1,999 |
| 2025-10-03 | 1,962 | 1,980 | 1,959 | 1,968 | 41,500 | 1,968 |
| 2025-10-02 | 1,967 | 1,974 | 1,949 | 1,962 | 73,000 | 1,962 |
| 2025-10-01 | 2,013 | 2,013 | 1,959 | 1,967 | 145,400 | 1,967 |
| 2025-09-30 | 2,073 | 2,073 | 2,020 | 2,022 | 98,900 | 2,022 |
| 2025-09-29 | 2,061 | 2,078 | 2,034 | 2,072 | 78,100 | 2,072 |
| 2025-09-26 | 2,075 | 2,112 | 2,066 | 2,110 | 131,000 | 2,110 |
| 2025-09-25 | 2,099 | 2,099 | 2,082 | 2,093 | 55,500 | 2,093 |
| 2025-09-24 | 2,090 | 2,093 | 2,080 | 2,089 | 63,200 | 2,089 |
| 2025-09-22 | 2,105 | 2,118 | 2,091 | 2,091 | 64,600 | 2,091 |
| 2025-09-19 | 2,124 | 2,134 | 2,105 | 2,105 | 111,900 | 2,105 |
| 2025-09-18 | 2,137 | 2,143 | 2,111 | 2,123 | 63,200 | 2,123 |
| 2025-09-17 | 2,120 | 2,154 | 2,112 | 2,129 | 89,900 | 2,129 |
| 2025-09-16 | 2,112 | 2,134 | 2,112 | 2,129 | 38,500 | 2,129 |
| 2025-09-12 | 2,129 | 2,132 | 2,108 | 2,117 | 63,100 | 2,117 |
| 2025-09-11 | 2,123 | 2,133 | 2,113 | 2,127 | 33,000 | 2,127 |
| 2025-09-10 | 2,125 | 2,135 | 2,114 | 2,123 | 41,800 | 2,123 |
| 2025-09-09 | 2,151 | 2,157 | 2,120 | 2,126 | 56,300 | 2,126 |
| 2025-09-08 | 2,134 | 2,146 | 2,127 | 2,134 | 65,200 | 2,134 |
| 2025-09-05 | 2,126 | 2,141 | 2,115 | 2,141 | 71,100 | 2,141 |
| 2025-09-04 | 2,090 | 2,121 | 2,085 | 2,121 | 84,900 | 2,121 |
| 2025-09-03 | 2,089 | 2,099 | 2,072 | 2,081 | 76,800 | 2,081 |
| 2025-09-02 | 2,070 | 2,095 | 2,070 | 2,089 | 90,700 | 2,089 |
| 2025-09-01 | 2,048 | 2,068 | 2,043 | 2,053 | 38,700 | 2,053 |
| 2025-08-29 | 2,050 | 2,058 | 2,035 | 2,048 | 50,200 | 2,048 |
| 2025-08-28 | 2,034 | 2,045 | 2,023 | 2,045 | 39,300 | 2,045 |
| 2025-08-27 | 2,031 | 2,031 | 2,016 | 2,028 | 43,000 | 2,028 |
| 2025-08-26 | 2,035 | 2,041 | 2,015 | 2,018 | 54,800 | 2,018 |
| 2025-08-25 | 2,050 | 2,062 | 2,030 | 2,030 | 52,700 | 2,030 |
| 2025-08-22 | 2,023 | 2,042 | 2,018 | 2,041 | 48,700 | 2,041 |
| 2025-08-21 | 2,045 | 2,045 | 2,019 | 2,023 | 50,600 | 2,023 |
| 2025-08-20 | 2,033 | 2,052 | 2,021 | 2,042 | 82,700 | 2,042 |
| 2025-08-19 | 2,022 | 2,037 | 2,013 | 2,033 | 75,900 | 2,033 |
| 2025-08-18 | 2,021 | 2,042 | 2,019 | 2,032 | 102,600 | 2,032 |
| 2025-08-15 | 2,033 | 2,033 | 2,008 | 2,021 | 93,900 | 2,021 |
| 2025-08-14 | 2,033 | 2,058 | 2,023 | 2,033 | 122,000 | 2,033 |
| 2025-08-13 | 2,020 | 2,034 | 2,011 | 2,028 | 92,900 | 2,028 |
| 2025-08-12 | 2,015 | 2,032 | 2,005 | 2,007 | 103,100 | 2,007 |
| 2025-08-08 | 2,015 | 2,029 | 1,992 | 2,001 | 131,300 | 2,001 |
| 2025-08-07 | 2,026 | 2,054 | 1,983 | 2,054 | 171,500 | 2,054 |
| 2025-08-06 | 1,990 | 2,025 | 1,990 | 2,025 | 112,300 | 2,025 |
| 2025-08-05 | 1,995 | 1,995 | 1,976 | 1,987 | 42,700 | 1,987 |
| 2025-08-04 | 1,966 | 1,986 | 1,956 | 1,978 | 45,900 | 1,978 |
| 2025-08-01 | 1,952 | 2,000 | 1,952 | 2,000 | 132,100 | 2,000 |
| 2025-07-31 | 1,955 | 1,969 | 1,949 | 1,969 | 69,300 | 1,969 |
| 2025-07-30 | 1,935 | 1,952 | 1,932 | 1,952 | 88,500 | 1,952 |
| 2025-07-29 | 1,935 | 1,935 | 1,923 | 1,932 | 38,000 | 1,932 |
| 2025-07-28 | 1,935 | 1,944 | 1,922 | 1,937 | 66,200 | 1,937 |
| 2025-07-25 | 1,916 | 1,934 | 1,905 | 1,931 | 88,200 | 1,931 |
| 2025-07-24 | 1,906 | 1,917 | 1,902 | 1,917 | 68,500 | 1,917 |
| 2025-07-23 | 1,905 | 1,910 | 1,891 | 1,906 | 82,900 | 1,906 |
| 2025-07-22 | 1,889 | 1,911 | 1,880 | 1,891 | 54,900 | 1,891 |
| 2025-07-18 | 1,905 | 1,905 | 1,893 | 1,896 | 47,300 | 1,896 |
| 2025-07-17 | 1,900 | 1,905 | 1,893 | 1,905 | 37,000 | 1,905 |
| 2025-07-16 | 1,920 | 1,925 | 1,910 | 1,913 | 56,600 | 1,913 |
| 2025-07-15 | 1,912 | 1,924 | 1,909 | 1,920 | 54,300 | 1,920 |
| 2025-07-14 | 1,904 | 1,918 | 1,902 | 1,918 | 73,600 | 1,918 |
| 2025-07-11 | 1,890 | 1,914 | 1,890 | 1,898 | 99,100 | 1,898 |
| 2025-07-10 | 1,879 | 1,886 | 1,871 | 1,879 | 69,700 | 1,879 |
| 2025-07-09 | 1,842 | 1,880 | 1,839 | 1,878 | 79,100 | 1,878 |
| 2025-07-08 | 1,828 | 1,843 | 1,828 | 1,842 | 71,700 | 1,842 |
| 2025-07-07 | 1,853 | 1,854 | 1,828 | 1,840 | 99,700 | 1,840 |
| 2025-07-04 | 1,875 | 1,877 | 1,856 | 1,868 | 75,800 | 1,868 |
| 2025-07-03 | 1,870 | 1,877 | 1,865 | 1,868 | 55,800 | 1,868 |
| 2025-07-02 | 1,863 | 1,878 | 1,863 | 1,872 | 46,700 | 1,872 |
| 2025-07-01 | 1,890 | 1,890 | 1,861 | 1,871 | 74,000 | 1,871 |
| 2025-06-30 | 1,906 | 1,908 | 1,880 | 1,881 | 86,200 | 1,881 |
| 2025-06-27 | 1,889 | 1,910 | 1,881 | 1,898 | 139,800 | 1,898 |
| 2025-06-26 | 1,868 | 1,879 | 1,860 | 1,879 | 68,200 | 1,879 |
| 2025-06-25 | 1,848 | 1,862 | 1,833 | 1,859 | 48,700 | 1,859 |
| 2025-06-24 | 1,869 | 1,869 | 1,846 | 1,846 | 45,100 | 1,846 |
| 2025-06-23 | 1,873 | 1,875 | 1,859 | 1,860 | 43,400 | 1,860 |
| 2025-06-20 | 1,882 | 1,897 | 1,874 | 1,884 | 137,900 | 1,884 |
| 2025-06-19 | 1,878 | 1,885 | 1,867 | 1,882 | 72,700 | 1,882 |
| 2025-06-18 | 1,867 | 1,877 | 1,862 | 1,875 | 72,300 | 1,875 |
| 2025-06-17 | 1,866 | 1,870 | 1,859 | 1,867 | 50,500 | 1,867 |
| 2025-06-16 | 1,864 | 1,868 | 1,853 | 1,863 | 43,700 | 1,863 |
| 2025-06-13 | 1,860 | 1,866 | 1,846 | 1,860 | 82,600 | 1,860 |
| 2025-06-12 | 1,864 | 1,867 | 1,849 | 1,855 | 43,100 | 1,855 |
| 2025-06-11 | 1,858 | 1,871 | 1,844 | 1,866 | 89,000 | 1,866 |
| 2025-06-10 | 1,862 | 1,873 | 1,841 | 1,841 | 69,700 | 1,841 |
| 2025-06-09 | 1,861 | 1,869 | 1,852 | 1,859 | 77,900 | 1,859 |
| 2025-06-06 | 1,836 | 1,860 | 1,836 | 1,854 | 89,200 | 1,854 |
| 2025-06-05 | 1,830 | 1,844 | 1,821 | 1,823 | 60,900 | 1,823 |
| 2025-06-04 | 1,863 | 1,872 | 1,840 | 1,840 | 69,700 | 1,840 |
| 2025-06-03 | 1,871 | 1,876 | 1,854 | 1,858 | 97,000 | 1,858 |
| 2025-06-02 | 1,826 | 1,877 | 1,824 | 1,871 | 160,400 | 1,871 |
| 2025-05-30 | 1,817 | 1,850 | 1,811 | 1,834 | 83,800 | 1,834 |
| 2025-05-29 | 1,819 | 1,833 | 1,817 | 1,824 | 68,600 | 1,824 |
| 2025-05-28 | 1,818 | 1,835 | 1,813 | 1,816 | 100,100 | 1,816 |
| 2025-05-27 | 1,783 | 1,807 | 1,780 | 1,804 | 84,300 | 1,804 |
| 2025-05-26 | 1,772 | 1,784 | 1,770 | 1,775 | 53,700 | 1,775 |
| 2025-05-23 | 1,760 | 1,788 | 1,760 | 1,772 | 95,800 | 1,772 |
| 2025-05-22 | 1,762 | 1,787 | 1,760 | 1,768 | 100,400 | 1,768 |
| 2025-05-21 | 1,759 | 1,799 | 1,759 | 1,786 | 134,700 | 1,786 |
| 2025-05-20 | 1,779 | 1,791 | 1,763 | 1,763 | 119,200 | 1,763 |
| 2025-05-19 | 1,750 | 1,773 | 1,744 | 1,767 | 132,000 | 1,767 |
| 2025-05-16 | 1,726 | 1,749 | 1,710 | 1,736 | 167,200 | 1,736 |
| 2025-05-15 | 1,766 | 1,795 | 1,731 | 1,753 | 170,400 | 1,753 |
| 2025-05-14 | 1,805 | 1,845 | 1,768 | 1,783 | 222,200 | 1,783 |
| 2025-05-13 | 1,832 | 1,833 | 1,800 | 1,809 | 123,800 | 1,809 |
| 2025-05-12 | 1,820 | 1,827 | 1,806 | 1,824 | 70,800 | 1,824 |
| 2025-05-09 | 1,820 | 1,829 | 1,813 | 1,822 | 95,000 | 1,822 |
| 2025-05-08 | 1,819 | 1,819 | 1,794 | 1,818 | 81,100 | 1,818 |
| 2025-05-07 | 1,808 | 1,818 | 1,792 | 1,814 | 98,400 | 1,814 |
| 2025-05-02 | 1,810 | 1,813 | 1,786 | 1,808 | 113,000 | 1,808 |
| 2025-05-01 | 1,821 | 1,821 | 1,807 | 1,810 | 91,400 | 1,810 |
| 2025-04-30 | 1,838 | 1,838 | 1,819 | 1,833 | 79,800 | 1,833 |
| 2025-04-28 | 1,829 | 1,844 | 1,829 | 1,838 | 106,700 | 1,838 |
| 2025-04-25 | 1,811 | 1,832 | 1,810 | 1,824 | 62,800 | 1,824 |
| 2025-04-24 | 1,830 | 1,833 | 1,805 | 1,812 | 63,500 | 1,812 |
| 2025-04-23 | 1,830 | 1,835 | 1,800 | 1,826 | 134,300 | 1,826 |
| 2025-04-22 | 1,801 | 1,815 | 1,800 | 1,815 | 68,500 | 1,815 |
| 2025-04-21 | 1,799 | 1,800 | 1,784 | 1,798 | 51,600 | 1,798 |
| 2025-04-18 | 1,779 | 1,800 | 1,773 | 1,797 | 79,100 | 1,797 |
| 2025-04-17 | 1,750 | 1,775 | 1,750 | 1,775 | 49,100 | 1,775 |
| 2025-04-16 | 1,759 | 1,761 | 1,746 | 1,757 | 62,600 | 1,757 |
| 2025-04-15 | 1,750 | 1,751 | 1,739 | 1,739 | 50,500 | 1,739 |
| 2025-04-14 | 1,737 | 1,749 | 1,729 | 1,741 | 78,000 | 1,741 |
| 2025-04-11 | 1,701 | 1,730 | 1,673 | 1,729 | 108,000 | 1,729 |
| 2025-04-10 | 1,755 | 1,757 | 1,705 | 1,734 | 164,200 | 1,734 |
| 2025-04-09 | 1,655 | 1,668 | 1,628 | 1,651 | 151,400 | 1,651 |
| 2025-04-08 | 1,650 | 1,702 | 1,642 | 1,685 | 316,700 | 1,685 |
| 2025-04-07 | 1,530 | 1,624 | 1,520 | 1,578 | 432,600 | 1,578 |
| 2025-04-04 | 1,691 | 1,702 | 1,632 | 1,666 | 390,800 | 1,666 |
| 2025-04-03 | 1,699 | 1,741 | 1,690 | 1,736 | 302,300 | 1,736 |
| 2025-04-02 | 1,800 | 1,800 | 1,766 | 1,770 | 166,600 | 1,770 |
| 2025-04-01 | 1,800 | 1,801 | 1,780 | 1,783 | 120,900 | 1,783 |
| 2025-03-31 | 1,804 | 1,806 | 1,778 | 1,784 | 197,300 | 1,784 |
| 2025-03-28 | 1,806 | 1,837 | 1,806 | 1,824 | 173,100 | 1,824 |
| 2025-03-27 | 1,870 | 1,878 | 1,862 | 1,878 | 178,400 | 1,878 |
| 2025-03-26 | 1,873 | 1,879 | 1,864 | 1,875 | 126,800 | 1,875 |
| 2025-03-25 | 1,886 | 1,886 | 1,864 | 1,866 | 78,800 | 1,866 |
| 2025-03-24 | 1,885 | 1,885 | 1,862 | 1,867 | 194,100 | 1,867 |
| 2025-03-21 | 1,890 | 1,903 | 1,885 | 1,885 | 217,000 | 1,885 |
| 2025-03-19 | 1,902 | 1,908 | 1,897 | 1,902 | 122,000 | 1,902 |
| 2025-03-18 | 1,900 | 1,905 | 1,896 | 1,901 | 160,400 | 1,901 |
| 2025-03-17 | 1,882 | 1,896 | 1,877 | 1,892 | 144,900 | 1,892 |
| 2025-03-14 | 1,870 | 1,873 | 1,862 | 1,869 | 155,600 | 1,869 |
| 2025-03-13 | 1,869 | 1,877 | 1,863 | 1,871 | 111,000 | 1,871 |
| 2025-03-12 | 1,844 | 1,875 | 1,843 | 1,866 | 191,500 | 1,866 |
| 2025-03-11 | 1,850 | 1,850 | 1,820 | 1,843 | 232,300 | 1,843 |
| 2025-03-10 | 1,869 | 1,875 | 1,855 | 1,863 | 123,300 | 1,863 |
| 2025-03-07 | 1,845 | 1,857 | 1,829 | 1,854 | 137,600 | 1,854 |
| 2025-03-06 | 1,857 | 1,869 | 1,854 | 1,860 | 123,900 | 1,860 |
| 2025-03-05 | 1,840 | 1,858 | 1,832 | 1,849 | 135,200 | 1,849 |
| 2025-03-04 | 1,845 | 1,847 | 1,828 | 1,840 | 131,500 | 1,840 |
| 2025-03-03 | 1,834 | 1,846 | 1,828 | 1,843 | 115,200 | 1,843 |
| 2025-02-28 | 1,832 | 1,838 | 1,799 | 1,809 | 263,800 | 1,809 |
| 2025-02-27 | 1,809 | 1,835 | 1,809 | 1,835 | 127,900 | 1,835 |
| 2025-02-26 | 1,801 | 1,820 | 1,796 | 1,807 | 192,300 | 1,807 |
| 2025-02-25 | 1,777 | 1,809 | 1,770 | 1,801 | 342,100 | 1,801 |
| 2025-02-21 | 1,800 | 1,801 | 1,776 | 1,785 | 388,200 | 1,785 |
| 2025-02-20 | 1,816 | 1,822 | 1,803 | 1,805 | 244,400 | 1,805 |
| 2025-02-19 | 1,849 | 1,851 | 1,821 | 1,821 | 278,700 | 1,821 |
| 2025-02-18 | 1,864 | 1,871 | 1,844 | 1,849 | 288,300 | 1,849 |
| 2025-02-17 | 1,901 | 1,909 | 1,864 | 1,864 | 314,900 | 1,864 |
| 2025-02-14 | 1,907 | 1,909 | 1,897 | 1,902 | 98,500 | 1,902 |
| 2025-02-13 | 1,892 | 1,910 | 1,880 | 1,908 | 155,000 | 1,908 |
| 2025-02-12 | 1,912 | 1,912 | 1,874 | 1,875 | 246,900 | 1,875 |
| 2025-02-10 | 1,904 | 1,918 | 1,883 | 1,896 | 264,500 | 1,896 |
| 2025-02-07 | 1,917 | 1,942 | 1,914 | 1,936 | 97,800 | 1,936 |
| 2025-02-06 | 1,924 | 1,937 | 1,916 | 1,917 | 69,300 | 1,917 |
| 2025-02-05 | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 | 1,920 |
| 2025-02-04 | 1,948 | 1,955 | 1,913 | 1,913 | 110,200 | 1,913 |
| 2025-02-03 | 1,957 | 1,957 | 1,920 | 1,920 | 162,400 | 1,920 |
| 2025-01-31 | 1,956 | 1,962 | 1,944 | 1,962 | 72,600 | 1,962 |
| 2025-01-30 | 1,946 | 1,956 | 1,928 | 1,956 | 138,700 | 1,956 |
| 2025-01-29 | 1,954 | 1,959 | 1,948 | 1,951 | 102,300 | 1,951 |
| 2025-01-28 | 1,932 | 1,954 | 1,932 | 1,953 | 114,500 | 1,953 |
| 2025-01-27 | 1,945 | 1,948 | 1,928 | 1,941 | 93,200 | 1,941 |
| 2025-01-24 | 1,920 | 1,934 | 1,913 | 1,919 | 72,200 | 1,919 |
| 2025-01-23 | 1,927 | 1,929 | 1,910 | 1,912 | 86,900 | 1,912 |
| 2025-01-22 | 1,919 | 1,931 | 1,916 | 1,927 | 105,900 | 1,927 |
| 2025-01-21 | 1,920 | 1,921 | 1,910 | 1,916 | 66,300 | 1,916 |
| 2025-01-20 | 1,903 | 1,916 | 1,892 | 1,905 | 98,600 | 1,905 |
| 2025-01-17 | 1,881 | 1,884 | 1,861 | 1,877 | 112,000 | 1,877 |
| 2025-01-16 | 1,911 | 1,912 | 1,881 | 1,881 | 114,100 | 1,881 |
| 2025-01-15 | 1,908 | 1,910 | 1,894 | 1,899 | 106,900 | 1,899 |
| 2025-01-14 | 1,921 | 1,922 | 1,884 | 1,900 | 236,800 | 1,900 |
| 2025-01-10 | 1,926 | 1,937 | 1,921 | 1,922 | 105,700 | 1,922 |
| 2025-01-09 | 1,958 | 1,958 | 1,927 | 1,931 | 149,100 | 1,931 |
| 2025-01-08 | 1,990 | 1,994 | 1,958 | 1,958 | 141,700 | 1,958 |
| 2025-01-07 | 2,000 | 2,005 | 1,985 | 1,991 | 95,600 | 1,991 |
| 2025-01-06 | 2,025 | 2,025 | 1,993 | 1,994 | 168,500 | 1,994 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2023-09-28]1株→2株 [2017-09-27]1株→0.1株