3433 トーカロ(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,195 | 2,216 | 2,177 | 2,214 | 145,000 | 2,214 |
| 2025-12-11 | 2,220 | 2,220 | 2,163 | 2,166 | 83,100 | 2,166 |
| 2025-12-10 | 2,223 | 2,239 | 2,185 | 2,194 | 134,900 | 2,194 |
| 2025-12-09 | 2,211 | 2,235 | 2,202 | 2,217 | 177,400 | 2,217 |
| 2025-12-08 | 2,187 | 2,215 | 2,180 | 2,213 | 146,600 | 2,213 |
| 2025-12-05 | 2,165 | 2,199 | 2,160 | 2,187 | 146,100 | 2,187 |
| 2025-12-04 | 2,176 | 2,195 | 2,174 | 2,183 | 173,500 | 2,183 |
| 2025-12-03 | 2,181 | 2,210 | 2,168 | 2,189 | 204,000 | 2,189 |
| 2025-12-02 | 2,196 | 2,200 | 2,179 | 2,181 | 140,900 | 2,181 |
| 2025-12-01 | 2,228 | 2,232 | 2,172 | 2,177 | 105,000 | 2,177 |
| 2025-11-28 | 2,190 | 2,227 | 2,179 | 2,217 | 203,100 | 2,217 |
| 2025-11-27 | 2,155 | 2,193 | 2,151 | 2,190 | 182,300 | 2,190 |
| 2025-11-26 | 2,139 | 2,151 | 2,123 | 2,151 | 181,100 | 2,151 |
| 2025-11-25 | 2,119 | 2,135 | 2,103 | 2,116 | 176,900 | 2,116 |
| 2025-11-21 | 2,094 | 2,111 | 2,081 | 2,099 | 196,600 | 2,099 |
| 2025-11-20 | 2,137 | 2,156 | 2,114 | 2,144 | 327,500 | 2,144 |
| 2025-11-19 | 2,063 | 2,110 | 2,040 | 2,066 | 378,200 | 2,066 |
| 2025-11-18 | 2,070 | 2,092 | 2,020 | 2,035 | 310,400 | 2,035 |
| 2025-11-17 | 2,120 | 2,125 | 2,098 | 2,103 | 228,200 | 2,103 |
| 2025-11-14 | 2,089 | 2,119 | 2,081 | 2,118 | 303,200 | 2,118 |
| 2025-11-13 | 2,087 | 2,136 | 2,070 | 2,123 | 275,800 | 2,123 |
| 2025-11-12 | 2,024 | 2,079 | 2,020 | 2,067 | 289,900 | 2,067 |
| 2025-11-11 | 2,060 | 2,085 | 2,032 | 2,046 | 262,500 | 2,046 |
| 2025-11-10 | 2,034 | 2,064 | 2,022 | 2,062 | 382,900 | 2,062 |
| 2025-11-07 | 1,983 | 2,070 | 1,923 | 2,021 | 1,143,300 | 2,021 |
| 2025-11-06 | 2,280 | 2,314 | 2,263 | 2,293 | 384,900 | 2,293 |
| 2025-11-05 | 2,270 | 2,286 | 2,183 | 2,259 | 338,300 | 2,259 |
| 2025-11-04 | 2,265 | 2,366 | 2,261 | 2,320 | 388,200 | 2,320 |
| 2025-10-31 | 2,238 | 2,266 | 2,217 | 2,265 | 222,600 | 2,265 |
| 2025-10-30 | 2,240 | 2,255 | 2,232 | 2,242 | 173,100 | 2,242 |
| 2025-10-29 | 2,245 | 2,255 | 2,226 | 2,232 | 200,300 | 2,232 |
| 2025-10-28 | 2,310 | 2,310 | 2,243 | 2,245 | 200,200 | 2,245 |
| 2025-10-27 | 2,302 | 2,312 | 2,283 | 2,312 | 178,100 | 2,312 |
| 2025-10-24 | 2,257 | 2,276 | 2,239 | 2,265 | 260,200 | 2,265 |
| 2025-10-23 | 2,206 | 2,253 | 2,194 | 2,231 | 227,200 | 2,231 |
| 2025-10-22 | 2,195 | 2,209 | 2,183 | 2,206 | 239,600 | 2,206 |
| 2025-10-21 | 2,215 | 2,229 | 2,195 | 2,202 | 172,600 | 2,202 |
| 2025-10-20 | 2,204 | 2,230 | 2,189 | 2,219 | 111,000 | 2,219 |
| 2025-10-17 | 2,171 | 2,182 | 2,160 | 2,173 | 100,600 | 2,173 |
| 2025-10-16 | 2,173 | 2,187 | 2,141 | 2,164 | 187,600 | 2,164 |
| 2025-10-15 | 2,147 | 2,166 | 2,128 | 2,164 | 548,300 | 2,164 |
| 2025-10-14 | 2,156 | 2,196 | 2,126 | 2,131 | 238,300 | 2,131 |
| 2025-10-10 | 2,266 | 2,266 | 2,202 | 2,206 | 191,300 | 2,206 |
| 2025-10-09 | 2,245 | 2,295 | 2,236 | 2,287 | 261,100 | 2,287 |
| 2025-10-08 | 2,258 | 2,271 | 2,250 | 2,258 | 125,100 | 2,258 |
| 2025-10-07 | 2,270 | 2,288 | 2,257 | 2,266 | 236,900 | 2,266 |
| 2025-10-06 | 2,235 | 2,235 | 2,196 | 2,226 | 137,500 | 2,226 |
| 2025-10-03 | 2,170 | 2,189 | 2,167 | 2,175 | 123,600 | 2,175 |
| 2025-10-02 | 2,113 | 2,170 | 2,109 | 2,166 | 183,400 | 2,166 |
| 2025-10-01 | 2,150 | 2,152 | 2,092 | 2,108 | 247,800 | 2,108 |
| 2025-09-30 | 2,163 | 2,178 | 2,152 | 2,176 | 151,400 | 2,176 |
| 2025-09-29 | 2,211 | 2,211 | 2,162 | 2,171 | 145,600 | 2,171 |
| 2025-09-26 | 2,200 | 2,224 | 2,195 | 2,216 | 170,500 | 2,216 |
| 2025-09-25 | 2,194 | 2,205 | 2,176 | 2,205 | 139,900 | 2,205 |
| 2025-09-24 | 2,200 | 2,200 | 2,164 | 2,187 | 137,000 | 2,187 |
| 2025-09-22 | 2,188 | 2,204 | 2,183 | 2,186 | 89,200 | 2,186 |
| 2025-09-19 | 2,235 | 2,238 | 2,167 | 2,190 | 264,800 | 2,190 |
| 2025-09-18 | 2,153 | 2,216 | 2,140 | 2,204 | 163,100 | 2,204 |
| 2025-09-17 | 2,190 | 2,191 | 2,152 | 2,157 | 140,700 | 2,157 |
| 2025-09-16 | 2,220 | 2,234 | 2,193 | 2,202 | 147,400 | 2,202 |
| 2025-09-12 | 2,240 | 2,244 | 2,212 | 2,215 | 216,900 | 2,215 |
| 2025-09-11 | 2,168 | 2,221 | 2,168 | 2,212 | 265,600 | 2,212 |
| 2025-09-10 | 2,140 | 2,166 | 2,133 | 2,150 | 224,900 | 2,150 |
| 2025-09-09 | 2,130 | 2,160 | 2,115 | 2,124 | 137,300 | 2,124 |
| 2025-09-08 | 2,128 | 2,128 | 2,104 | 2,124 | 107,300 | 2,124 |
| 2025-09-05 | 2,075 | 2,115 | 2,075 | 2,108 | 136,400 | 2,108 |
| 2025-09-04 | 2,075 | 2,092 | 2,068 | 2,073 | 126,200 | 2,073 |
| 2025-09-03 | 2,075 | 2,090 | 2,056 | 2,062 | 199,500 | 2,062 |
| 2025-09-02 | 2,090 | 2,099 | 2,080 | 2,083 | 152,500 | 2,083 |
| 2025-09-01 | 2,115 | 2,118 | 2,071 | 2,090 | 209,200 | 2,090 |
| 2025-08-29 | 2,132 | 2,159 | 2,125 | 2,133 | 151,000 | 2,133 |
| 2025-08-28 | 2,131 | 2,146 | 2,116 | 2,142 | 144,200 | 2,142 |
| 2025-08-27 | 2,122 | 2,130 | 2,091 | 2,130 | 381,900 | 2,130 |
| 2025-08-26 | 2,135 | 2,143 | 2,090 | 2,118 | 354,200 | 2,118 |
| 2025-08-25 | 2,081 | 2,095 | 2,076 | 2,085 | 145,300 | 2,085 |
| 2025-08-22 | 2,029 | 2,076 | 2,024 | 2,068 | 191,600 | 2,068 |
| 2025-08-21 | 2,026 | 2,032 | 2,015 | 2,029 | 114,100 | 2,029 |
| 2025-08-20 | 2,070 | 2,078 | 2,028 | 2,029 | 145,100 | 2,029 |
| 2025-08-19 | 2,056 | 2,087 | 2,049 | 2,068 | 137,800 | 2,068 |
| 2025-08-18 | 2,036 | 2,056 | 2,026 | 2,056 | 163,800 | 2,056 |
| 2025-08-15 | 2,037 | 2,047 | 2,013 | 2,041 | 146,000 | 2,041 |
| 2025-08-14 | 2,055 | 2,060 | 2,028 | 2,040 | 138,200 | 2,040 |
| 2025-08-13 | 2,025 | 2,077 | 2,011 | 2,053 | 202,700 | 2,053 |
| 2025-08-12 | 2,050 | 2,058 | 2,026 | 2,028 | 204,500 | 2,028 |
| 2025-08-08 | 2,006 | 2,029 | 1,995 | 2,023 | 216,100 | 2,023 |
| 2025-08-07 | 2,039 | 2,047 | 2,007 | 2,020 | 310,600 | 2,020 |
| 2025-08-06 | 2,000 | 2,042 | 1,957 | 2,034 | 1,023,200 | 2,034 |
| 2025-08-05 | 1,932 | 1,967 | 1,926 | 1,944 | 245,300 | 1,944 |
| 2025-08-04 | 1,889 | 1,920 | 1,832 | 1,909 | 559,400 | 1,909 |
| 2025-08-01 | 2,036 | 2,045 | 1,986 | 1,990 | 532,700 | 1,990 |
| 2025-07-31 | 2,007 | 2,047 | 2,007 | 2,040 | 182,300 | 2,040 |
| 2025-07-30 | 1,992 | 2,014 | 1,991 | 2,007 | 105,200 | 2,007 |
| 2025-07-29 | 1,987 | 2,001 | 1,985 | 2,001 | 107,600 | 2,001 |
| 2025-07-28 | 2,005 | 2,017 | 1,994 | 2,010 | 193,200 | 2,010 |
| 2025-07-25 | 1,990 | 2,022 | 1,983 | 2,018 | 151,200 | 2,018 |
| 2025-07-24 | 1,996 | 2,003 | 1,980 | 1,992 | 162,500 | 1,992 |
| 2025-07-23 | 1,995 | 2,002 | 1,978 | 1,988 | 172,800 | 1,988 |
| 2025-07-22 | 1,976 | 1,991 | 1,966 | 1,976 | 116,000 | 1,976 |
| 2025-07-18 | 1,982 | 1,985 | 1,970 | 1,978 | 101,900 | 1,978 |
| 2025-07-17 | 1,960 | 1,975 | 1,948 | 1,975 | 102,900 | 1,975 |
| 2025-07-16 | 1,961 | 1,974 | 1,955 | 1,957 | 123,000 | 1,957 |
| 2025-07-15 | 1,951 | 1,963 | 1,940 | 1,960 | 136,200 | 1,960 |
| 2025-07-14 | 1,937 | 1,960 | 1,932 | 1,947 | 111,500 | 1,947 |
| 2025-07-11 | 1,940 | 1,953 | 1,929 | 1,937 | 145,300 | 1,937 |
| 2025-07-10 | 1,931 | 1,933 | 1,908 | 1,926 | 217,100 | 1,926 |
| 2025-07-09 | 1,921 | 1,940 | 1,917 | 1,931 | 194,000 | 1,931 |
| 2025-07-08 | 1,876 | 1,909 | 1,875 | 1,901 | 177,300 | 1,901 |
| 2025-07-07 | 1,865 | 1,877 | 1,863 | 1,877 | 112,800 | 1,877 |
| 2025-07-04 | 1,882 | 1,890 | 1,870 | 1,874 | 57,000 | 1,874 |
| 2025-07-03 | 1,882 | 1,891 | 1,868 | 1,882 | 111,100 | 1,882 |
| 2025-07-02 | 1,867 | 1,892 | 1,865 | 1,873 | 99,400 | 1,873 |
| 2025-07-01 | 1,892 | 1,901 | 1,876 | 1,886 | 153,600 | 1,886 |
| 2025-06-30 | 1,925 | 1,935 | 1,903 | 1,903 | 228,700 | 1,903 |
| 2025-06-27 | 1,900 | 1,923 | 1,893 | 1,903 | 189,200 | 1,903 |
| 2025-06-26 | 1,864 | 1,897 | 1,864 | 1,892 | 180,800 | 1,892 |
| 2025-06-25 | 1,869 | 1,875 | 1,849 | 1,862 | 166,900 | 1,862 |
| 2025-06-24 | 1,875 | 1,877 | 1,849 | 1,859 | 137,900 | 1,859 |
| 2025-06-23 | 1,820 | 1,844 | 1,817 | 1,843 | 164,000 | 1,843 |
| 2025-06-20 | 1,846 | 1,855 | 1,803 | 1,803 | 479,800 | 1,803 |
| 2025-06-19 | 1,861 | 1,878 | 1,844 | 1,851 | 122,700 | 1,851 |
| 2025-06-18 | 1,858 | 1,870 | 1,844 | 1,856 | 90,800 | 1,856 |
| 2025-06-17 | 1,850 | 1,871 | 1,848 | 1,858 | 132,200 | 1,858 |
| 2025-06-16 | 1,843 | 1,858 | 1,835 | 1,843 | 94,900 | 1,843 |
| 2025-06-13 | 1,850 | 1,854 | 1,826 | 1,832 | 110,300 | 1,832 |
| 2025-06-12 | 1,840 | 1,858 | 1,838 | 1,855 | 129,700 | 1,855 |
| 2025-06-11 | 1,857 | 1,868 | 1,839 | 1,850 | 133,700 | 1,850 |
| 2025-06-10 | 1,851 | 1,868 | 1,832 | 1,838 | 127,800 | 1,838 |
| 2025-06-09 | 1,862 | 1,870 | 1,831 | 1,838 | 125,900 | 1,838 |
| 2025-06-06 | 1,853 | 1,860 | 1,847 | 1,854 | 109,400 | 1,854 |
| 2025-06-05 | 1,829 | 1,853 | 1,824 | 1,842 | 134,400 | 1,842 |
| 2025-06-04 | 1,817 | 1,855 | 1,807 | 1,829 | 195,600 | 1,829 |
| 2025-06-03 | 1,770 | 1,797 | 1,763 | 1,777 | 92,700 | 1,777 |
| 2025-06-02 | 1,776 | 1,792 | 1,767 | 1,771 | 93,600 | 1,771 |
| 2025-05-30 | 1,766 | 1,797 | 1,763 | 1,796 | 82,300 | 1,796 |
| 2025-05-29 | 1,783 | 1,791 | 1,778 | 1,790 | 71,000 | 1,790 |
| 2025-05-28 | 1,792 | 1,793 | 1,768 | 1,777 | 80,100 | 1,777 |
| 2025-05-27 | 1,780 | 1,780 | 1,763 | 1,768 | 45,100 | 1,768 |
| 2025-05-26 | 1,761 | 1,778 | 1,760 | 1,768 | 70,600 | 1,768 |
| 2025-05-23 | 1,767 | 1,792 | 1,765 | 1,773 | 110,100 | 1,773 |
| 2025-05-22 | 1,737 | 1,756 | 1,722 | 1,749 | 78,200 | 1,749 |
| 2025-05-21 | 1,782 | 1,792 | 1,742 | 1,760 | 125,000 | 1,760 |
| 2025-05-20 | 1,778 | 1,794 | 1,764 | 1,776 | 103,700 | 1,776 |
| 2025-05-19 | 1,765 | 1,798 | 1,765 | 1,774 | 98,100 | 1,774 |
| 2025-05-16 | 1,772 | 1,772 | 1,745 | 1,765 | 92,100 | 1,765 |
| 2025-05-15 | 1,760 | 1,771 | 1,745 | 1,765 | 85,000 | 1,765 |
| 2025-05-14 | 1,780 | 1,800 | 1,758 | 1,780 | 90,400 | 1,780 |
| 2025-05-13 | 1,825 | 1,832 | 1,793 | 1,796 | 141,400 | 1,796 |
| 2025-05-12 | 1,767 | 1,796 | 1,746 | 1,791 | 319,100 | 1,791 |
| 2025-05-09 | 1,674 | 1,685 | 1,663 | 1,665 | 106,700 | 1,665 |
| 2025-05-08 | 1,660 | 1,668 | 1,636 | 1,659 | 122,600 | 1,659 |
| 2025-05-07 | 1,656 | 1,676 | 1,655 | 1,668 | 81,500 | 1,668 |
| 2025-05-02 | 1,657 | 1,674 | 1,641 | 1,656 | 138,800 | 1,656 |
| 2025-05-01 | 1,644 | 1,664 | 1,644 | 1,657 | 100,800 | 1,657 |
| 2025-04-30 | 1,631 | 1,647 | 1,622 | 1,642 | 89,800 | 1,642 |
| 2025-04-28 | 1,635 | 1,650 | 1,626 | 1,631 | 98,900 | 1,631 |
| 2025-04-25 | 1,618 | 1,635 | 1,612 | 1,627 | 64,300 | 1,627 |
| 2025-04-24 | 1,594 | 1,623 | 1,590 | 1,609 | 98,800 | 1,609 |
| 2025-04-23 | 1,596 | 1,601 | 1,584 | 1,589 | 86,800 | 1,589 |
| 2025-04-22 | 1,562 | 1,577 | 1,561 | 1,573 | 45,700 | 1,573 |
| 2025-04-21 | 1,596 | 1,596 | 1,559 | 1,570 | 68,600 | 1,570 |
| 2025-04-18 | 1,584 | 1,601 | 1,577 | 1,599 | 58,200 | 1,599 |
| 2025-04-17 | 1,576 | 1,585 | 1,563 | 1,575 | 64,300 | 1,575 |
| 2025-04-16 | 1,578 | 1,595 | 1,557 | 1,571 | 103,500 | 1,571 |
| 2025-04-15 | 1,604 | 1,604 | 1,568 | 1,580 | 118,200 | 1,580 |
| 2025-04-14 | 1,531 | 1,562 | 1,521 | 1,543 | 78,300 | 1,543 |
| 2025-04-11 | 1,479 | 1,529 | 1,454 | 1,524 | 106,000 | 1,524 |
| 2025-04-10 | 1,568 | 1,574 | 1,540 | 1,556 | 142,800 | 1,556 |
| 2025-04-09 | 1,434 | 1,455 | 1,406 | 1,439 | 186,600 | 1,439 |
| 2025-04-08 | 1,460 | 1,501 | 1,457 | 1,485 | 268,900 | 1,485 |
| 2025-04-07 | 1,388 | 1,450 | 1,369 | 1,413 | 280,000 | 1,413 |
| 2025-04-04 | 1,550 | 1,550 | 1,477 | 1,507 | 229,200 | 1,507 |
| 2025-04-03 | 1,563 | 1,596 | 1,545 | 1,589 | 167,700 | 1,589 |
| 2025-04-02 | 1,677 | 1,679 | 1,652 | 1,657 | 92,200 | 1,657 |
| 2025-04-01 | 1,680 | 1,685 | 1,660 | 1,660 | 100,300 | 1,660 |
| 2025-03-31 | 1,700 | 1,700 | 1,650 | 1,660 | 199,200 | 1,660 |
| 2025-03-28 | 1,730 | 1,742 | 1,723 | 1,733 | 151,400 | 1,733 |
| 2025-03-27 | 1,770 | 1,778 | 1,753 | 1,777 | 197,600 | 1,777 |
| 2025-03-26 | 1,777 | 1,788 | 1,764 | 1,780 | 160,300 | 1,780 |
| 2025-03-25 | 1,762 | 1,780 | 1,757 | 1,772 | 87,500 | 1,772 |
| 2025-03-24 | 1,775 | 1,778 | 1,749 | 1,755 | 110,000 | 1,755 |
| 2025-03-21 | 1,765 | 1,788 | 1,765 | 1,775 | 101,200 | 1,775 |
| 2025-03-19 | 1,755 | 1,783 | 1,750 | 1,771 | 135,600 | 1,771 |
| 2025-03-18 | 1,781 | 1,784 | 1,767 | 1,769 | 124,800 | 1,769 |
| 2025-03-17 | 1,780 | 1,782 | 1,761 | 1,769 | 139,500 | 1,769 |
| 2025-03-14 | 1,741 | 1,780 | 1,735 | 1,774 | 163,800 | 1,774 |
| 2025-03-13 | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 | 1,765 |
| 2025-03-12 | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 | 1,759 |
| 2025-03-11 | 1,750 | 1,757 | 1,722 | 1,742 | 72,400 | 1,742 |
| 2025-03-10 | 1,777 | 1,782 | 1,763 | 1,771 | 66,500 | 1,771 |
| 2025-03-07 | 1,765 | 1,785 | 1,751 | 1,777 | 72,000 | 1,777 |
| 2025-03-06 | 1,800 | 1,829 | 1,789 | 1,796 | 82,800 | 1,796 |
| 2025-03-05 | 1,764 | 1,788 | 1,756 | 1,778 | 101,300 | 1,778 |
| 2025-03-04 | 1,759 | 1,768 | 1,729 | 1,756 | 78,700 | 1,756 |
| 2025-03-03 | 1,764 | 1,775 | 1,756 | 1,766 | 92,600 | 1,766 |
| 2025-02-28 | 1,757 | 1,776 | 1,742 | 1,744 | 139,300 | 1,744 |
| 2025-02-27 | 1,762 | 1,784 | 1,756 | 1,784 | 55,600 | 1,784 |
| 2025-02-26 | 1,736 | 1,757 | 1,725 | 1,755 | 123,900 | 1,755 |
| 2025-02-25 | 1,735 | 1,757 | 1,730 | 1,736 | 120,200 | 1,736 |
| 2025-02-21 | 1,750 | 1,765 | 1,742 | 1,765 | 70,600 | 1,765 |
| 2025-02-20 | 1,772 | 1,773 | 1,751 | 1,764 | 96,000 | 1,764 |
| 2025-02-19 | 1,781 | 1,796 | 1,777 | 1,783 | 63,800 | 1,783 |
| 2025-02-18 | 1,789 | 1,804 | 1,784 | 1,802 | 61,300 | 1,802 |
| 2025-02-17 | 1,810 | 1,813 | 1,789 | 1,789 | 67,700 | 1,789 |
| 2025-02-14 | 1,819 | 1,819 | 1,776 | 1,796 | 112,700 | 1,796 |
| 2025-02-13 | 1,816 | 1,818 | 1,804 | 1,816 | 90,600 | 1,816 |
| 2025-02-12 | 1,812 | 1,829 | 1,774 | 1,797 | 98,100 | 1,797 |
| 2025-02-10 | 1,778 | 1,798 | 1,761 | 1,788 | 117,500 | 1,788 |
| 2025-02-07 | 1,808 | 1,825 | 1,783 | 1,784 | 108,100 | 1,784 |
| 2025-02-06 | 1,783 | 1,816 | 1,778 | 1,808 | 153,200 | 1,808 |
| 2025-02-05 | 1,795 | 1,795 | 1,741 | 1,774 | 260,100 | 1,774 |
| 2025-02-04 | 1,795 | 1,795 | 1,740 | 1,740 | 123,500 | 1,740 |
| 2025-02-03 | 1,784 | 1,789 | 1,719 | 1,719 | 134,200 | 1,719 |
| 2025-01-31 | 1,805 | 1,810 | 1,792 | 1,810 | 90,000 | 1,810 |
| 2025-01-30 | 1,790 | 1,805 | 1,785 | 1,805 | 54,300 | 1,805 |
| 2025-01-29 | 1,801 | 1,821 | 1,790 | 1,797 | 79,300 | 1,797 |
| 2025-01-28 | 1,796 | 1,819 | 1,790 | 1,805 | 100,200 | 1,805 |
| 2025-01-27 | 1,798 | 1,823 | 1,797 | 1,800 | 77,700 | 1,800 |
| 2025-01-24 | 1,792 | 1,800 | 1,779 | 1,796 | 64,300 | 1,796 |
| 2025-01-23 | 1,793 | 1,793 | 1,771 | 1,778 | 82,400 | 1,778 |
| 2025-01-22 | 1,807 | 1,814 | 1,791 | 1,792 | 56,700 | 1,792 |
| 2025-01-21 | 1,790 | 1,796 | 1,766 | 1,785 | 57,700 | 1,785 |
| 2025-01-20 | 1,786 | 1,811 | 1,786 | 1,797 | 71,500 | 1,797 |
| 2025-01-17 | 1,750 | 1,770 | 1,745 | 1,756 | 51,900 | 1,756 |
| 2025-01-16 | 1,770 | 1,780 | 1,755 | 1,759 | 65,100 | 1,759 |
| 2025-01-15 | 1,758 | 1,777 | 1,758 | 1,769 | 61,500 | 1,769 |
| 2025-01-14 | 1,795 | 1,798 | 1,750 | 1,757 | 92,700 | 1,757 |
| 2025-01-10 | 1,802 | 1,831 | 1,802 | 1,815 | 44,600 | 1,815 |
| 2025-01-09 | 1,835 | 1,840 | 1,808 | 1,815 | 58,900 | 1,815 |
| 2025-01-08 | 1,840 | 1,856 | 1,838 | 1,847 | 80,300 | 1,847 |
| 2025-01-07 | 1,836 | 1,859 | 1,831 | 1,856 | 74,100 | 1,856 |
| 2025-01-06 | 1,875 | 1,875 | 1,836 | 1,838 | 110,100 | 1,838 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株