4043 (株)トクヤマ 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 | 4,127 | 4,176 | 4,124 | 4,139 | 258,600 | 4,139 |
| 2025-12-09 | 4,088 | 4,111 | 4,069 | 4,096 | 254,200 | 4,096 |
| 2025-12-08 | 4,056 | 4,116 | 4,050 | 4,100 | 223,300 | 4,100 |
| 2025-12-05 | 4,121 | 4,135 | 4,077 | 4,077 | 355,100 | 4,077 |
| 2025-12-04 | 4,044 | 4,127 | 4,041 | 4,127 | 327,600 | 4,127 |
| 2025-12-03 | 4,069 | 4,077 | 4,028 | 4,040 | 296,700 | 4,040 |
| 2025-12-02 | 4,100 | 4,135 | 4,063 | 4,073 | 291,700 | 4,073 |
| 2025-12-01 | 4,134 | 4,135 | 4,066 | 4,088 | 475,800 | 4,088 |
| 2025-11-28 | 4,121 | 4,134 | 4,086 | 4,106 | 465,700 | 4,106 |
| 2025-11-27 | 4,050 | 4,127 | 4,048 | 4,121 | 641,700 | 4,121 |
| 2025-11-26 | 3,930 | 4,020 | 3,915 | 3,999 | 542,800 | 3,999 |
| 2025-11-25 | 3,911 | 3,925 | 3,860 | 3,879 | 469,600 | 3,879 |
| 2025-11-21 | 3,770 | 3,858 | 3,767 | 3,841 | 481,200 | 3,841 |
| 2025-11-20 | 3,841 | 3,890 | 3,818 | 3,835 | 336,800 | 3,835 |
| 2025-11-19 | 3,800 | 3,801 | 3,715 | 3,771 | 378,500 | 3,771 |
| 2025-11-18 | 3,810 | 3,834 | 3,751 | 3,764 | 343,200 | 3,764 |
| 2025-11-17 | 3,870 | 3,879 | 3,826 | 3,854 | 281,300 | 3,854 |
| 2025-11-14 | 3,874 | 3,885 | 3,820 | 3,851 | 388,000 | 3,851 |
| 2025-11-13 | 3,873 | 3,899 | 3,851 | 3,886 | 255,600 | 3,886 |
| 2025-11-12 | 3,850 | 3,872 | 3,808 | 3,872 | 405,200 | 3,872 |
| 2025-11-11 | 3,845 | 3,851 | 3,802 | 3,815 | 274,400 | 3,815 |
| 2025-11-10 | 3,835 | 3,865 | 3,805 | 3,845 | 290,600 | 3,845 |
| 2025-11-07 | 3,782 | 3,805 | 3,751 | 3,795 | 282,400 | 3,795 |
| 2025-11-06 | 3,772 | 3,823 | 3,745 | 3,784 | 430,600 | 3,784 |
| 2025-11-05 | 3,760 | 3,786 | 3,647 | 3,772 | 590,200 | 3,772 |
| 2025-11-04 | 3,845 | 3,854 | 3,768 | 3,768 | 490,700 | 3,768 |
| 2025-10-31 | 3,831 | 3,869 | 3,793 | 3,835 | 454,900 | 3,835 |
| 2025-10-30 | 3,802 | 3,882 | 3,802 | 3,851 | 970,200 | 3,851 |
| 2025-10-29 | 3,700 | 4,032 | 3,700 | 3,872 | 1,659,200 | 3,872 |
| 2025-10-28 | 3,818 | 3,818 | 3,684 | 3,684 | 602,700 | 3,684 |
| 2025-10-27 | 3,799 | 3,836 | 3,782 | 3,825 | 392,600 | 3,825 |
| 2025-10-24 | 3,745 | 3,768 | 3,730 | 3,758 | 282,300 | 3,758 |
| 2025-10-23 | 3,705 | 3,736 | 3,684 | 3,733 | 281,300 | 3,733 |
| 2025-10-22 | 3,676 | 3,720 | 3,659 | 3,705 | 271,300 | 3,705 |
| 2025-10-21 | 3,700 | 3,718 | 3,665 | 3,677 | 328,900 | 3,677 |
| 2025-10-20 | 3,709 | 3,709 | 3,671 | 3,687 | 200,800 | 3,687 |
| 2025-10-17 | 3,667 | 3,683 | 3,647 | 3,667 | 313,400 | 3,667 |
| 2025-10-16 | 3,681 | 3,709 | 3,635 | 3,675 | 318,100 | 3,675 |
| 2025-10-15 | 3,616 | 3,688 | 3,608 | 3,681 | 678,400 | 3,681 |
| 2025-10-14 | 3,656 | 3,712 | 3,590 | 3,611 | 377,600 | 3,611 |
| 2025-10-10 | 3,814 | 3,834 | 3,726 | 3,726 | 496,900 | 3,726 |
| 2025-10-09 | 3,775 | 3,858 | 3,768 | 3,853 | 460,200 | 3,853 |
| 2025-10-08 | 3,773 | 3,791 | 3,750 | 3,756 | 375,300 | 3,756 |
| 2025-10-07 | 3,734 | 3,786 | 3,715 | 3,762 | 360,300 | 3,762 |
| 2025-10-06 | 3,800 | 3,815 | 3,730 | 3,735 | 572,400 | 3,735 |
| 2025-10-03 | 3,651 | 3,751 | 3,651 | 3,751 | 368,300 | 3,751 |
| 2025-10-02 | 3,600 | 3,640 | 3,586 | 3,629 | 515,400 | 3,629 |
| 2025-10-01 | 3,655 | 3,664 | 3,580 | 3,606 | 359,700 | 3,606 |
| 2025-09-30 | 3,711 | 3,714 | 3,657 | 3,675 | 330,700 | 3,675 |
| 2025-09-29 | 3,755 | 3,768 | 3,717 | 3,734 | 371,400 | 3,734 |
| 2025-09-26 | 3,763 | 3,797 | 3,755 | 3,779 | 275,700 | 3,779 |
| 2025-09-25 | 3,750 | 3,785 | 3,731 | 3,779 | 331,000 | 3,779 |
| 2025-09-24 | 3,799 | 3,809 | 3,738 | 3,755 | 393,800 | 3,755 |
| 2025-09-22 | 3,736 | 3,794 | 3,727 | 3,783 | 342,300 | 3,783 |
| 2025-09-19 | 3,749 | 3,786 | 3,708 | 3,716 | 587,600 | 3,716 |
| 2025-09-18 | 3,670 | 3,762 | 3,647 | 3,749 | 422,100 | 3,749 |
| 2025-09-17 | 3,710 | 3,711 | 3,665 | 3,687 | 342,600 | 3,687 |
| 2025-09-16 | 3,676 | 3,719 | 3,660 | 3,717 | 316,200 | 3,717 |
| 2025-09-12 | 3,697 | 3,712 | 3,675 | 3,694 | 375,600 | 3,694 |
| 2025-09-11 | 3,643 | 3,689 | 3,633 | 3,661 | 393,400 | 3,661 |
| 2025-09-10 | 3,670 | 3,672 | 3,643 | 3,655 | 520,600 | 3,655 |
| 2025-09-09 | 3,613 | 3,724 | 3,592 | 3,711 | 1,685,400 | 3,711 |
| 2025-09-08 | 3,517 | 3,522 | 3,475 | 3,495 | 344,800 | 3,495 |
| 2025-09-05 | 3,429 | 3,508 | 3,428 | 3,481 | 514,800 | 3,481 |
| 2025-09-04 | 3,400 | 3,421 | 3,380 | 3,395 | 332,900 | 3,395 |
| 2025-09-03 | 3,440 | 3,469 | 3,389 | 3,400 | 476,700 | 3,400 |
| 2025-09-02 | 3,415 | 3,474 | 3,411 | 3,450 | 571,100 | 3,450 |
| 2025-09-01 | 3,383 | 3,415 | 3,373 | 3,407 | 291,300 | 3,407 |
| 2025-08-29 | 3,405 | 3,406 | 3,373 | 3,395 | 205,500 | 3,395 |
| 2025-08-28 | 3,403 | 3,408 | 3,380 | 3,395 | 300,000 | 3,395 |
| 2025-08-27 | 3,425 | 3,434 | 3,401 | 3,403 | 336,600 | 3,403 |
| 2025-08-26 | 3,418 | 3,420 | 3,366 | 3,407 | 355,400 | 3,407 |
| 2025-08-25 | 3,403 | 3,432 | 3,393 | 3,395 | 220,400 | 3,395 |
| 2025-08-22 | 3,390 | 3,409 | 3,363 | 3,389 | 272,000 | 3,389 |
| 2025-08-21 | 3,330 | 3,416 | 3,322 | 3,399 | 335,000 | 3,399 |
| 2025-08-20 | 3,352 | 3,405 | 3,348 | 3,366 | 532,200 | 3,366 |
| 2025-08-19 | 3,362 | 3,375 | 3,320 | 3,330 | 474,800 | 3,330 |
| 2025-08-18 | 3,310 | 3,350 | 3,292 | 3,347 | 376,600 | 3,347 |
| 2025-08-15 | 3,276 | 3,283 | 3,249 | 3,283 | 363,400 | 3,283 |
| 2025-08-14 | 3,311 | 3,317 | 3,262 | 3,275 | 306,300 | 3,275 |
| 2025-08-13 | 3,319 | 3,345 | 3,289 | 3,311 | 377,400 | 3,311 |
| 2025-08-12 | 3,320 | 3,330 | 3,279 | 3,298 | 568,900 | 3,298 |
| 2025-08-08 | 3,298 | 3,333 | 3,291 | 3,322 | 452,500 | 3,322 |
| 2025-08-07 | 3,295 | 3,310 | 3,274 | 3,297 | 419,900 | 3,297 |
| 2025-08-06 | 3,290 | 3,313 | 3,279 | 3,302 | 308,000 | 3,302 |
| 2025-08-05 | 3,289 | 3,298 | 3,265 | 3,273 | 280,200 | 3,273 |
| 2025-08-04 | 3,175 | 3,254 | 3,175 | 3,254 | 306,200 | 3,254 |
| 2025-08-01 | 3,264 | 3,276 | 3,233 | 3,269 | 400,600 | 3,269 |
| 2025-07-31 | 3,260 | 3,278 | 3,239 | 3,264 | 631,200 | 3,264 |
| 2025-07-30 | 3,195 | 3,287 | 3,182 | 3,285 | 908,000 | 3,285 |
| 2025-07-29 | 3,292 | 3,307 | 3,081 | 3,164 | 1,858,900 | 3,164 |
| 2025-07-28 | 3,325 | 3,349 | 3,241 | 3,292 | 763,800 | 3,292 |
| 2025-07-25 | 3,308 | 3,340 | 3,280 | 3,310 | 417,700 | 3,310 |
| 2025-07-24 | 3,285 | 3,333 | 3,276 | 3,333 | 555,200 | 3,333 |
| 2025-07-23 | 3,230 | 3,285 | 3,221 | 3,268 | 682,000 | 3,268 |
| 2025-07-22 | 3,180 | 3,215 | 3,174 | 3,194 | 485,400 | 3,194 |
| 2025-07-18 | 3,144 | 3,164 | 3,136 | 3,148 | 367,800 | 3,148 |
| 2025-07-17 | 3,120 | 3,129 | 3,097 | 3,120 | 272,400 | 3,120 |
| 2025-07-16 | 3,164 | 3,172 | 3,120 | 3,126 | 381,600 | 3,126 |
| 2025-07-15 | 3,156 | 3,178 | 3,145 | 3,176 | 380,800 | 3,176 |
| 2025-07-14 | 3,152 | 3,184 | 3,135 | 3,171 | 388,500 | 3,171 |
| 2025-07-11 | 3,194 | 3,211 | 3,166 | 3,170 | 610,000 | 3,170 |
| 2025-07-10 | 3,153 | 3,166 | 3,131 | 3,139 | 543,400 | 3,139 |
| 2025-07-09 | 3,135 | 3,187 | 3,130 | 3,144 | 656,000 | 3,144 |
| 2025-07-08 | 3,065 | 3,109 | 3,065 | 3,098 | 638,400 | 3,098 |
| 2025-07-07 | 3,120 | 3,135 | 3,045 | 3,050 | 440,000 | 3,050 |
| 2025-07-04 | 3,120 | 3,158 | 3,107 | 3,123 | 871,400 | 3,123 |
| 2025-07-03 | 3,020 | 3,090 | 3,012 | 3,076 | 986,000 | 3,076 |
| 2025-07-02 | 2,922 | 2,994 | 2,915 | 2,992.5 | 598,900 | 2,992.50 |
| 2025-07-01 | 2,980 | 2,995.5 | 2,931.5 | 2,953 | 1,118,900 | 2,953 |
| 2025-06-30 | 3,026 | 3,055 | 3,010 | 3,016 | 499,900 | 3,016 |
| 2025-06-27 | 2,985 | 3,007 | 2,981 | 2,998 | 541,200 | 2,998 |
| 2025-06-26 | 2,933 | 2,960 | 2,931 | 2,951 | 441,500 | 2,951 |
| 2025-06-25 | 2,934 | 2,935 | 2,893 | 2,919.5 | 384,000 | 2,919.50 |
| 2025-06-24 | 2,932 | 2,950.5 | 2,907 | 2,911.5 | 731,300 | 2,911.50 |
| 2025-06-23 | 2,962 | 2,998 | 2,922.5 | 2,922.5 | 766,600 | 2,922.50 |
| 2025-06-20 | 2,941.5 | 3,023 | 2,929.5 | 3,013 | 798,100 | 3,013 |
| 2025-06-19 | 2,945 | 2,982 | 2,937 | 2,937 | 420,500 | 2,937 |
| 2025-06-18 | 2,905 | 2,935 | 2,905 | 2,927.5 | 235,800 | 2,927.50 |
| 2025-06-17 | 2,928 | 2,931 | 2,903 | 2,916.5 | 312,700 | 2,916.50 |
| 2025-06-16 | 2,933.5 | 2,943.5 | 2,891.5 | 2,893.5 | 463,600 | 2,893.50 |
| 2025-06-13 | 2,969 | 2,972.5 | 2,923 | 2,933.5 | 349,200 | 2,933.50 |
| 2025-06-12 | 2,992 | 3,010 | 2,960.5 | 2,966.5 | 380,900 | 2,966.50 |
| 2025-06-11 | 2,948 | 2,984 | 2,937.5 | 2,984 | 425,800 | 2,984 |
| 2025-06-10 | 2,948.5 | 2,957 | 2,917 | 2,917 | 305,400 | 2,917 |
| 2025-06-09 | 2,967.5 | 2,970 | 2,907.5 | 2,923.5 | 400,000 | 2,923.50 |
| 2025-06-06 | 3,000 | 3,025 | 2,946 | 2,955 | 536,400 | 2,955 |
| 2025-06-05 | 2,950 | 2,950 | 2,911.5 | 2,922 | 590,400 | 2,922 |
| 2025-06-04 | 2,835 | 3,020 | 2,835 | 2,998 | 1,467,500 | 2,998 |
| 2025-06-03 | 2,817.5 | 2,860 | 2,817.5 | 2,828 | 463,300 | 2,828 |
| 2025-06-02 | 2,809.5 | 2,842 | 2,800 | 2,811.5 | 518,700 | 2,811.50 |
| 2025-05-30 | 2,799 | 2,823 | 2,789.5 | 2,821 | 305,800 | 2,821 |
| 2025-05-29 | 2,830 | 2,852.5 | 2,822 | 2,826 | 314,900 | 2,826 |
| 2025-05-28 | 2,830 | 2,837 | 2,809 | 2,809 | 276,900 | 2,809 |
| 2025-05-27 | 2,796.5 | 2,817 | 2,785.5 | 2,813 | 207,100 | 2,813 |
| 2025-05-26 | 2,810 | 2,830 | 2,791.5 | 2,797 | 309,200 | 2,797 |
| 2025-05-23 | 2,799.5 | 2,821.5 | 2,779.5 | 2,798 | 476,100 | 2,798 |
| 2025-05-22 | 2,782.5 | 2,816 | 2,773.5 | 2,786.5 | 453,300 | 2,786.50 |
| 2025-05-21 | 2,760 | 2,861.5 | 2,753.5 | 2,805 | 971,600 | 2,805 |
| 2025-05-20 | 2,744 | 2,759.5 | 2,711.5 | 2,721 | 446,800 | 2,721 |
| 2025-05-19 | 2,751.5 | 2,766 | 2,745.5 | 2,754.5 | 373,000 | 2,754.50 |
| 2025-05-16 | 2,808.5 | 2,808.5 | 2,767.5 | 2,780 | 318,900 | 2,780 |
| 2025-05-15 | 2,782.5 | 2,792.5 | 2,766 | 2,779 | 394,700 | 2,779 |
| 2025-05-14 | 2,820 | 2,832.5 | 2,786 | 2,832.5 | 346,500 | 2,832.50 |
| 2025-05-13 | 2,869 | 2,869 | 2,822.5 | 2,831 | 461,600 | 2,831 |
| 2025-05-12 | 2,863 | 2,875.5 | 2,810 | 2,835.5 | 503,200 | 2,835.50 |
| 2025-05-09 | 2,845 | 2,845 | 2,809 | 2,827 | 571,100 | 2,827 |
| 2025-05-08 | 2,822.5 | 2,823.5 | 2,793 | 2,811.5 | 444,900 | 2,811.50 |
| 2025-05-07 | 2,860 | 2,868 | 2,820 | 2,837.5 | 486,700 | 2,837.50 |
| 2025-05-02 | 2,830 | 2,858 | 2,819 | 2,840 | 365,000 | 2,840 |
| 2025-05-01 | 2,869 | 2,875 | 2,828 | 2,838.5 | 781,700 | 2,838.50 |
| 2025-04-30 | 2,808 | 2,912 | 2,774 | 2,906 | 1,688,400 | 2,906 |
| 2025-04-28 | 2,730 | 2,900 | 2,708 | 2,708 | 2,349,700 | 2,708 |
| 2025-04-25 | 2,668 | 2,714 | 2,656.5 | 2,714 | 649,800 | 2,714 |
| 2025-04-24 | 2,649 | 2,669.5 | 2,628.5 | 2,628.5 | 397,100 | 2,628.50 |
| 2025-04-23 | 2,699 | 2,699.5 | 2,619.5 | 2,626.5 | 504,100 | 2,626.50 |
| 2025-04-22 | 2,564 | 2,610 | 2,561.5 | 2,607.5 | 273,600 | 2,607.50 |
| 2025-04-21 | 2,573 | 2,575 | 2,549 | 2,572 | 202,100 | 2,572 |
| 2025-04-18 | 2,545 | 2,590.5 | 2,540.5 | 2,576.5 | 243,200 | 2,576.50 |
| 2025-04-17 | 2,523.5 | 2,560 | 2,519 | 2,539 | 162,200 | 2,539 |
| 2025-04-16 | 2,551 | 2,555 | 2,520.5 | 2,522 | 223,100 | 2,522 |
| 2025-04-15 | 2,526 | 2,541.5 | 2,519 | 2,533.5 | 286,100 | 2,533.50 |
| 2025-04-14 | 2,529.5 | 2,540 | 2,500.5 | 2,526.5 | 185,700 | 2,526.50 |
| 2025-04-11 | 2,404.5 | 2,501 | 2,400 | 2,487 | 390,300 | 2,487 |
| 2025-04-10 | 2,552.5 | 2,563.5 | 2,490 | 2,540.5 | 519,400 | 2,540.50 |
| 2025-04-09 | 2,400 | 2,400 | 2,308 | 2,352.5 | 416,900 | 2,352.50 |
| 2025-04-08 | 2,450 | 2,512 | 2,450 | 2,464.5 | 630,000 | 2,464.50 |
| 2025-04-07 | 2,280 | 2,336.5 | 2,231.5 | 2,320 | 795,900 | 2,320 |
| 2025-04-04 | 2,513 | 2,532.5 | 2,435.5 | 2,480 | 575,700 | 2,480 |
| 2025-04-03 | 2,630 | 2,666.5 | 2,614.5 | 2,644.5 | 516,700 | 2,644.50 |
| 2025-04-02 | 2,790 | 2,798 | 2,726 | 2,739 | 454,600 | 2,739 |
| 2025-04-01 | 2,813.5 | 2,813.5 | 2,771.5 | 2,778 | 234,000 | 2,778 |
| 2025-03-31 | 2,795.5 | 2,804 | 2,751.5 | 2,789 | 559,900 | 2,789 |
| 2025-03-28 | 2,895 | 2,909 | 2,853.5 | 2,884 | 381,000 | 2,884 |
| 2025-03-27 | 2,952.5 | 2,959 | 2,922.5 | 2,959 | 386,000 | 2,959 |
| 2025-03-26 | 2,941 | 2,944 | 2,905 | 2,930 | 391,600 | 2,930 |
| 2025-03-25 | 2,894.5 | 2,919.5 | 2,890 | 2,919.5 | 332,500 | 2,919.50 |
| 2025-03-24 | 2,935 | 2,935 | 2,879 | 2,889.5 | 347,600 | 2,889.50 |
| 2025-03-21 | 2,957 | 2,966.5 | 2,919 | 2,926.5 | 457,900 | 2,926.50 |
| 2025-03-19 | 2,944 | 2,969.5 | 2,935.5 | 2,946 | 338,800 | 2,946 |
| 2025-03-18 | 2,961.5 | 2,966 | 2,929 | 2,935 | 368,400 | 2,935 |
| 2025-03-17 | 2,899 | 2,942 | 2,896 | 2,921.5 | 588,600 | 2,921.50 |
| 2025-03-14 | 2,840.5 | 2,893 | 2,828 | 2,892 | 683,300 | 2,892 |
| 2025-03-13 | 2,811 | 2,870 | 2,805 | 2,865 | 686,600 | 2,865 |
| 2025-03-12 | 2,739 | 2,823 | 2,739 | 2,811 | 501,400 | 2,811 |
| 2025-03-11 | 2,748 | 2,750 | 2,700 | 2,742.5 | 567,000 | 2,742.50 |
| 2025-03-10 | 2,830 | 2,834 | 2,785.5 | 2,798 | 422,000 | 2,798 |
| 2025-03-07 | 2,800 | 2,835 | 2,796 | 2,824.5 | 577,000 | 2,824.50 |
| 2025-03-06 | 2,789.5 | 2,884 | 2,750 | 2,828.5 | 1,641,000 | 2,828.50 |
| 2025-03-05 | 2,654 | 2,689.5 | 2,653.5 | 2,689.5 | 329,600 | 2,689.50 |
| 2025-03-04 | 2,692 | 2,713 | 2,660 | 2,664.5 | 447,400 | 2,664.50 |
| 2025-03-03 | 2,700 | 2,711 | 2,672 | 2,695 | 509,700 | 2,695 |
| 2025-02-28 | 2,692 | 2,750 | 2,663.5 | 2,678 | 793,400 | 2,678 |
| 2025-02-27 | 2,657 | 2,702.5 | 2,652 | 2,702.5 | 322,900 | 2,702.50 |
| 2025-02-26 | 2,691.5 | 2,695.5 | 2,616.5 | 2,646.5 | 351,300 | 2,646.50 |
| 2025-02-25 | 2,655 | 2,712.5 | 2,655 | 2,697.5 | 367,400 | 2,697.50 |
| 2025-02-21 | 2,650 | 2,689 | 2,650 | 2,688 | 370,900 | 2,688 |
| 2025-02-20 | 2,675 | 2,683 | 2,640.5 | 2,651 | 300,700 | 2,651 |
| 2025-02-19 | 2,693.5 | 2,707 | 2,674 | 2,681.5 | 347,400 | 2,681.50 |
| 2025-02-18 | 2,680.5 | 2,685.5 | 2,655 | 2,673.5 | 417,000 | 2,673.50 |
| 2025-02-17 | 2,739 | 2,739.5 | 2,682.5 | 2,692 | 584,700 | 2,692 |
| 2025-02-14 | 2,749.5 | 2,760 | 2,701 | 2,701 | 658,300 | 2,701 |
| 2025-02-13 | 2,664 | 2,740.5 | 2,645 | 2,729 | 685,900 | 2,729 |
| 2025-02-12 | 2,664.5 | 2,675 | 2,621.5 | 2,636.5 | 360,300 | 2,636.50 |
| 2025-02-10 | 2,661 | 2,665 | 2,631 | 2,636.5 | 336,700 | 2,636.50 |
| 2025-02-07 | 2,601 | 2,659 | 2,596 | 2,652.5 | 442,600 | 2,652.50 |
| 2025-02-06 | 2,555 | 2,619 | 2,548 | 2,606.5 | 498,200 | 2,606.50 |
| 2025-02-05 | 2,603 | 2,618 | 2,556 | 2,563 | 440,700 | 2,563 |
| 2025-02-04 | 2,637 | 2,638 | 2,575.5 | 2,580 | 567,100 | 2,580 |
| 2025-02-03 | 2,549 | 2,630.5 | 2,536 | 2,603.5 | 976,200 | 2,603.50 |
| 2025-01-31 | 2,630.5 | 2,631 | 2,555 | 2,587.5 | 932,400 | 2,587.50 |
| 2025-01-30 | 2,604.5 | 2,615.5 | 2,582 | 2,614.5 | 392,800 | 2,614.50 |
| 2025-01-29 | 2,600 | 2,622.5 | 2,597.5 | 2,616 | 266,000 | 2,616 |
| 2025-01-28 | 2,633.5 | 2,640 | 2,585 | 2,594.5 | 471,200 | 2,594.50 |
| 2025-01-27 | 2,650 | 2,661 | 2,634 | 2,651.5 | 438,200 | 2,651.50 |
| 2025-01-24 | 2,616 | 2,631.5 | 2,608 | 2,616.5 | 360,000 | 2,616.50 |
| 2025-01-23 | 2,591 | 2,606 | 2,582.5 | 2,599 | 399,200 | 2,599 |
| 2025-01-22 | 2,600 | 2,625 | 2,593.5 | 2,614 | 243,100 | 2,614 |
| 2025-01-21 | 2,622 | 2,625 | 2,589.5 | 2,600 | 279,900 | 2,600 |
| 2025-01-20 | 2,583 | 2,614 | 2,576.5 | 2,609 | 343,600 | 2,609 |
| 2025-01-17 | 2,541.5 | 2,575.5 | 2,532 | 2,570 | 407,700 | 2,570 |
| 2025-01-16 | 2,555 | 2,568 | 2,540.5 | 2,540.5 | 267,100 | 2,540.50 |
| 2025-01-15 | 2,563.5 | 2,582 | 2,528 | 2,540 | 355,600 | 2,540 |
| 2025-01-14 | 2,592 | 2,606.5 | 2,530.5 | 2,548.5 | 457,300 | 2,548.50 |
| 2025-01-10 | 2,605 | 2,617 | 2,593 | 2,604.5 | 388,400 | 2,604.50 |
| 2025-01-09 | 2,604 | 2,611.5 | 2,586.5 | 2,605 | 409,600 | 2,605 |
| 2025-01-08 | 2,607 | 2,633 | 2,601 | 2,608 | 347,500 | 2,608 |
| 2025-01-07 | 2,628 | 2,629.5 | 2,594 | 2,608 | 436,000 | 2,608 |
| 2025-01-06 | 2,650 | 2,654.5 | 2,608 | 2,615 | 566,700 | 2,615 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株