4046 (株)大阪ソーダ 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 | 2,166 | 2,186 | 2,153 | 2,166 | 371,800 | 2,166 |
| 2025-12-29 | 2,206 | 2,220 | 2,142 | 2,179 | 430,100 | 2,179 |
| 2025-12-26 | 2,250 | 2,258 | 2,202 | 2,210 | 366,300 | 2,210 |
| 2025-12-25 | 2,200 | 2,264 | 2,182 | 2,251 | 340,700 | 2,251 |
| 2025-12-24 | 2,199 | 2,200 | 2,173 | 2,193 | 278,500 | 2,193 |
| 2025-12-23 | 2,173 | 2,209 | 2,169 | 2,198 | 427,300 | 2,198 |
| 2025-12-22 | 2,162 | 2,186 | 2,144 | 2,169 | 302,500 | 2,169 |
| 2025-12-19 | 2,171 | 2,178 | 2,142 | 2,149 | 537,700 | 2,149 |
| 2025-12-18 | 2,160 | 2,192 | 2,135 | 2,171 | 627,500 | 2,171 |
| 2025-12-17 | 2,140 | 2,141 | 2,078 | 2,132 | 546,000 | 2,132 |
| 2025-12-16 | 2,190 | 2,195 | 2,144 | 2,148 | 371,600 | 2,148 |
| 2025-12-15 | 2,160 | 2,222 | 2,155 | 2,209 | 371,200 | 2,209 |
| 2025-12-12 | 2,150 | 2,185 | 2,132 | 2,177 | 347,800 | 2,177 |
| 2025-12-11 | 2,123 | 2,144 | 2,094 | 2,116 | 384,800 | 2,116 |
| 2025-12-10 | 2,115 | 2,157 | 2,100 | 2,124 | 472,500 | 2,124 |
| 2025-12-09 | 2,175 | 2,186 | 2,086 | 2,115 | 612,200 | 2,115 |
| 2025-12-08 | 2,182 | 2,185 | 2,144 | 2,171 | 631,600 | 2,171 |
| 2025-12-05 | 2,173 | 2,218 | 2,171 | 2,193 | 768,700 | 2,193 |
| 2025-12-04 | 2,141 | 2,273 | 2,136 | 2,215 | 769,300 | 2,215 |
| 2025-12-03 | 2,164 | 2,166 | 2,090 | 2,125 | 579,800 | 2,125 |
| 2025-12-02 | 2,173 | 2,202 | 2,145 | 2,164 | 537,600 | 2,164 |
| 2025-12-01 | 2,200 | 2,204 | 2,164 | 2,173 | 437,700 | 2,173 |
| 2025-11-28 | 2,171 | 2,219 | 2,163 | 2,203 | 476,500 | 2,203 |
| 2025-11-27 | 2,139 | 2,197 | 2,123 | 2,190 | 762,500 | 2,190 |
| 2025-11-26 | 2,030 | 2,130 | 2,015 | 2,112 | 903,500 | 2,112 |
| 2025-11-25 | 2,001 | 2,034 | 1,987 | 2,010 | 612,600 | 2,010 |
| 2025-11-21 | 1,915 | 2,009 | 1,914 | 2,001 | 591,500 | 2,001 |
| 2025-11-20 | 1,936 | 1,961 | 1,910 | 1,943 | 319,500 | 1,943 |
| 2025-11-19 | 1,924 | 1,942 | 1,885 | 1,896 | 455,400 | 1,896 |
| 2025-11-18 | 1,984 | 1,990 | 1,913 | 1,926 | 479,300 | 1,926 |
| 2025-11-17 | 1,989 | 1,998 | 1,960 | 1,984 | 543,000 | 1,984 |
| 2025-11-14 | 1,930 | 2,009 | 1,920 | 2,005 | 1,102,900 | 2,005 |
| 2025-11-13 | 1,862 | 1,922 | 1,856 | 1,919 | 802,300 | 1,919 |
| 2025-11-12 | 1,856 | 1,875 | 1,839 | 1,862 | 540,800 | 1,862 |
| 2025-11-11 | 1,861 | 1,869 | 1,803 | 1,848 | 955,800 | 1,848 |
| 2025-11-10 | 1,810 | 1,905 | 1,765 | 1,880 | 2,048,400 | 1,880 |
| 2025-11-07 | 1,617 | 1,626 | 1,602 | 1,618 | 269,200 | 1,618 |
| 2025-11-06 | 1,622 | 1,636 | 1,610 | 1,624 | 376,500 | 1,624 |
| 2025-11-05 | 1,601 | 1,613 | 1,569 | 1,598 | 330,900 | 1,598 |
| 2025-11-04 | 1,628 | 1,653 | 1,612 | 1,612 | 333,200 | 1,612 |
| 2025-10-31 | 1,636 | 1,648 | 1,619 | 1,648 | 360,800 | 1,648 |
| 2025-10-30 | 1,584 | 1,623 | 1,584 | 1,616 | 396,300 | 1,616 |
| 2025-10-29 | 1,600 | 1,609 | 1,583 | 1,585 | 469,400 | 1,585 |
| 2025-10-28 | 1,641 | 1,652 | 1,600 | 1,600 | 345,700 | 1,600 |
| 2025-10-27 | 1,650 | 1,657 | 1,634 | 1,650 | 726,900 | 1,650 |
| 2025-10-24 | 1,630 | 1,636 | 1,615 | 1,630 | 264,100 | 1,630 |
| 2025-10-23 | 1,630 | 1,631 | 1,613 | 1,615 | 263,600 | 1,615 |
| 2025-10-22 | 1,629 | 1,657 | 1,623 | 1,634 | 320,000 | 1,634 |
| 2025-10-21 | 1,660 | 1,662 | 1,612 | 1,617 | 484,100 | 1,617 |
| 2025-10-20 | 1,665 | 1,667 | 1,634 | 1,634 | 663,400 | 1,634 |
| 2025-10-17 | 1,610 | 1,642 | 1,601 | 1,641 | 290,600 | 1,641 |
| 2025-10-16 | 1,620 | 1,625 | 1,597 | 1,605 | 722,300 | 1,605 |
| 2025-10-15 | 1,610 | 1,618 | 1,598 | 1,601 | 678,100 | 1,601 |
| 2025-10-14 | 1,610 | 1,633 | 1,589 | 1,596 | 428,000 | 1,596 |
| 2025-10-10 | 1,644 | 1,655 | 1,627 | 1,635 | 347,800 | 1,635 |
| 2025-10-09 | 1,648 | 1,675 | 1,646 | 1,656 | 514,700 | 1,656 |
| 2025-10-08 | 1,677 | 1,686 | 1,654 | 1,660 | 461,900 | 1,660 |
| 2025-10-07 | 1,679 | 1,712 | 1,668 | 1,685 | 481,700 | 1,685 |
| 2025-10-06 | 1,699 | 1,709 | 1,661 | 1,665 | 720,100 | 1,665 |
| 2025-10-03 | 1,639 | 1,671 | 1,639 | 1,665 | 218,000 | 1,665 |
| 2025-10-02 | 1,654 | 1,665 | 1,627 | 1,650 | 265,400 | 1,650 |
| 2025-10-01 | 1,642 | 1,651 | 1,615 | 1,634 | 521,400 | 1,634 |
| 2025-09-30 | 1,677 | 1,683 | 1,657 | 1,657 | 315,600 | 1,657 |
| 2025-09-29 | 1,699 | 1,699 | 1,662 | 1,674 | 340,000 | 1,674 |
| 2025-09-26 | 1,709 | 1,722 | 1,693 | 1,700 | 399,800 | 1,700 |
| 2025-09-25 | 1,708 | 1,729 | 1,698 | 1,714 | 391,900 | 1,714 |
| 2025-09-24 | 1,707 | 1,721 | 1,694 | 1,707 | 376,800 | 1,707 |
| 2025-09-22 | 1,760 | 1,763 | 1,714 | 1,714 | 311,600 | 1,714 |
| 2025-09-19 | 1,760 | 1,766 | 1,738 | 1,752 | 584,200 | 1,752 |
| 2025-09-18 | 1,700 | 1,725 | 1,688 | 1,724 | 702,100 | 1,724 |
| 2025-09-17 | 1,682 | 1,728 | 1,670 | 1,718 | 585,800 | 1,718 |
| 2025-09-16 | 1,748 | 1,763 | 1,726 | 1,738 | 350,400 | 1,738 |
| 2025-09-12 | 1,771 | 1,787 | 1,753 | 1,762 | 336,900 | 1,762 |
| 2025-09-11 | 1,768 | 1,786 | 1,758 | 1,770 | 385,700 | 1,770 |
| 2025-09-10 | 1,795 | 1,797 | 1,760 | 1,778 | 295,500 | 1,778 |
| 2025-09-09 | 1,805 | 1,820 | 1,785 | 1,802 | 317,600 | 1,802 |
| 2025-09-08 | 1,768 | 1,800 | 1,757 | 1,797 | 474,100 | 1,797 |
| 2025-09-05 | 1,798 | 1,798 | 1,761 | 1,771 | 384,500 | 1,771 |
| 2025-09-04 | 1,780 | 1,785 | 1,744 | 1,779 | 422,100 | 1,779 |
| 2025-09-03 | 1,845 | 1,864 | 1,781 | 1,795 | 390,400 | 1,795 |
| 2025-09-02 | 1,935 | 1,935 | 1,854 | 1,867 | 261,500 | 1,867 |
| 2025-09-01 | 1,900 | 1,934 | 1,888 | 1,933 | 324,600 | 1,933 |
| 2025-08-29 | 1,872 | 1,914 | 1,868 | 1,903 | 296,700 | 1,903 |
| 2025-08-28 | 1,909 | 1,909 | 1,890 | 1,897 | 201,200 | 1,897 |
| 2025-08-27 | 1,901 | 1,912 | 1,872 | 1,907 | 285,000 | 1,907 |
| 2025-08-26 | 1,889 | 1,900 | 1,862 | 1,888 | 294,400 | 1,888 |
| 2025-08-25 | 1,883 | 1,898 | 1,854 | 1,892 | 279,300 | 1,892 |
| 2025-08-22 | 1,870 | 1,883 | 1,839 | 1,883 | 414,000 | 1,883 |
| 2025-08-21 | 1,874 | 1,889 | 1,870 | 1,875 | 177,000 | 1,875 |
| 2025-08-20 | 1,900 | 1,905 | 1,868 | 1,883 | 195,300 | 1,883 |
| 2025-08-19 | 1,960 | 1,965 | 1,902 | 1,912 | 295,900 | 1,912 |
| 2025-08-18 | 1,905 | 1,923 | 1,885 | 1,907 | 243,600 | 1,907 |
| 2025-08-15 | 1,924 | 1,954 | 1,909 | 1,913 | 327,500 | 1,913 |
| 2025-08-14 | 1,942 | 1,971 | 1,923 | 1,936 | 223,500 | 1,936 |
| 2025-08-13 | 1,960 | 2,023 | 1,936 | 1,963 | 521,500 | 1,963 |
| 2025-08-12 | 1,982 | 2,029 | 1,940 | 1,953 | 803,000 | 1,953 |
| 2025-08-08 | 1,888 | 1,893 | 1,791 | 1,805 | 633,900 | 1,805 |
| 2025-08-07 | 1,900 | 1,928 | 1,895 | 1,899 | 277,400 | 1,899 |
| 2025-08-06 | 1,880 | 1,898 | 1,880 | 1,893 | 176,000 | 1,893 |
| 2025-08-05 | 1,870 | 1,899 | 1,870 | 1,881 | 230,700 | 1,881 |
| 2025-08-04 | 1,823 | 1,863 | 1,820 | 1,863 | 247,400 | 1,863 |
| 2025-08-01 | 1,848 | 1,870 | 1,835 | 1,860 | 365,100 | 1,860 |
| 2025-07-31 | 1,854 | 1,868 | 1,841 | 1,857 | 542,000 | 1,857 |
| 2025-07-30 | 1,809 | 1,870 | 1,788 | 1,846 | 580,700 | 1,846 |
| 2025-07-29 | 1,913 | 1,929 | 1,887 | 1,908 | 206,400 | 1,908 |
| 2025-07-28 | 1,932 | 1,940 | 1,912 | 1,929 | 190,600 | 1,929 |
| 2025-07-25 | 1,936 | 1,952 | 1,916 | 1,934 | 245,000 | 1,934 |
| 2025-07-24 | 1,928 | 1,937 | 1,909 | 1,937 | 320,400 | 1,937 |
| 2025-07-23 | 1,900 | 1,922 | 1,893 | 1,914 | 477,100 | 1,914 |
| 2025-07-22 | 1,887 | 1,895 | 1,862 | 1,884 | 449,300 | 1,884 |
| 2025-07-18 | 1,832 | 1,888 | 1,825 | 1,827 | 452,500 | 1,827 |
| 2025-07-17 | 1,807 | 1,830 | 1,802 | 1,817 | 346,000 | 1,817 |
| 2025-07-16 | 1,802 | 1,812 | 1,786 | 1,805 | 308,800 | 1,805 |
| 2025-07-15 | 1,843 | 1,845 | 1,775 | 1,783 | 472,200 | 1,783 |
| 2025-07-14 | 1,774 | 1,863 | 1,771 | 1,834 | 554,800 | 1,834 |
| 2025-07-11 | 1,791 | 1,803 | 1,775 | 1,783 | 632,200 | 1,783 |
| 2025-07-10 | 1,794 | 1,803 | 1,779 | 1,790 | 492,100 | 1,790 |
| 2025-07-09 | 1,795 | 1,818 | 1,784 | 1,797 | 485,400 | 1,797 |
| 2025-07-08 | 1,796 | 1,814 | 1,771 | 1,773 | 524,500 | 1,773 |
| 2025-07-07 | 1,800 | 1,805 | 1,784 | 1,800 | 314,300 | 1,800 |
| 2025-07-04 | 1,783 | 1,798 | 1,754 | 1,796 | 435,700 | 1,796 |
| 2025-07-03 | 1,794 | 1,814 | 1,789 | 1,793 | 326,500 | 1,793 |
| 2025-07-02 | 1,804 | 1,812 | 1,782 | 1,783 | 460,000 | 1,783 |
| 2025-07-01 | 1,810 | 1,823 | 1,796 | 1,799 | 415,400 | 1,799 |
| 2025-06-30 | 1,799 | 1,808 | 1,758 | 1,797 | 498,600 | 1,797 |
| 2025-06-27 | 1,820 | 1,820 | 1,775 | 1,803 | 382,700 | 1,803 |
| 2025-06-26 | 1,803 | 1,840 | 1,791 | 1,820 | 479,300 | 1,820 |
| 2025-06-25 | 1,790 | 1,820 | 1,761 | 1,784 | 370,500 | 1,784 |
| 2025-06-24 | 1,800 | 1,805 | 1,747 | 1,761 | 404,400 | 1,761 |
| 2025-06-23 | 1,761 | 1,790 | 1,757 | 1,781 | 321,900 | 1,781 |
| 2025-06-20 | 1,760 | 1,785 | 1,743 | 1,779 | 818,500 | 1,779 |
| 2025-06-19 | 1,728 | 1,736 | 1,716 | 1,732 | 248,400 | 1,732 |
| 2025-06-18 | 1,722 | 1,767 | 1,715 | 1,721 | 293,400 | 1,721 |
| 2025-06-17 | 1,735 | 1,740 | 1,705 | 1,718 | 368,000 | 1,718 |
| 2025-06-16 | 1,734 | 1,748 | 1,698 | 1,715 | 439,300 | 1,715 |
| 2025-06-13 | 1,762 | 1,775 | 1,706 | 1,728 | 567,000 | 1,728 |
| 2025-06-12 | 1,729 | 1,741 | 1,693 | 1,722 | 397,700 | 1,722 |
| 2025-06-11 | 1,697 | 1,728 | 1,692 | 1,704 | 489,600 | 1,704 |
| 2025-06-10 | 1,707 | 1,713 | 1,654 | 1,665 | 409,000 | 1,665 |
| 2025-06-09 | 1,690 | 1,738 | 1,680 | 1,686 | 533,400 | 1,686 |
| 2025-06-06 | 1,593 | 1,711 | 1,593 | 1,689 | 817,100 | 1,689 |
| 2025-06-05 | 1,577 | 1,583 | 1,560 | 1,580 | 207,300 | 1,580 |
| 2025-06-04 | 1,613 | 1,639 | 1,591 | 1,591 | 248,500 | 1,591 |
| 2025-06-03 | 1,609 | 1,618 | 1,589 | 1,602 | 332,500 | 1,602 |
| 2025-06-02 | 1,600 | 1,614 | 1,591 | 1,606 | 280,100 | 1,606 |
| 2025-05-30 | 1,569 | 1,621 | 1,561 | 1,616 | 466,200 | 1,616 |
| 2025-05-29 | 1,583 | 1,619 | 1,570 | 1,582 | 634,500 | 1,582 |
| 2025-05-28 | 1,534 | 1,540 | 1,503 | 1,517 | 246,100 | 1,517 |
| 2025-05-27 | 1,510 | 1,523 | 1,504 | 1,518 | 222,000 | 1,518 |
| 2025-05-26 | 1,499 | 1,543 | 1,499 | 1,515 | 304,700 | 1,515 |
| 2025-05-23 | 1,475 | 1,492 | 1,461 | 1,482 | 298,300 | 1,482 |
| 2025-05-22 | 1,455 | 1,469 | 1,445 | 1,445 | 264,200 | 1,445 |
| 2025-05-21 | 1,481 | 1,493 | 1,462 | 1,473 | 228,100 | 1,473 |
| 2025-05-20 | 1,528 | 1,545 | 1,488 | 1,491 | 300,100 | 1,491 |
| 2025-05-19 | 1,460 | 1,536 | 1,451 | 1,505 | 481,700 | 1,505 |
| 2025-05-16 | 1,481 | 1,497 | 1,464 | 1,472 | 381,900 | 1,472 |
| 2025-05-15 | 1,410 | 1,497 | 1,410 | 1,485 | 574,500 | 1,485 |
| 2025-05-14 | 1,450 | 1,457 | 1,397 | 1,423 | 586,900 | 1,423 |
| 2025-05-13 | 1,484 | 1,484 | 1,438 | 1,464 | 511,000 | 1,464 |
| 2025-05-12 | 1,475 | 1,531 | 1,447 | 1,455 | 866,400 | 1,455 |
| 2025-05-09 | 1,517 | 1,528 | 1,501 | 1,515 | 394,000 | 1,515 |
| 2025-05-08 | 1,492 | 1,510 | 1,486 | 1,508 | 304,600 | 1,508 |
| 2025-05-07 | 1,480 | 1,513 | 1,472 | 1,506 | 416,800 | 1,506 |
| 2025-05-02 | 1,493 | 1,499 | 1,471 | 1,485 | 289,100 | 1,485 |
| 2025-05-01 | 1,485 | 1,492 | 1,461 | 1,483 | 217,500 | 1,483 |
| 2025-04-30 | 1,488 | 1,491 | 1,467 | 1,490 | 274,100 | 1,490 |
| 2025-04-28 | 1,505 | 1,520 | 1,474 | 1,488 | 434,100 | 1,488 |
| 2025-04-25 | 1,545 | 1,545 | 1,479 | 1,480 | 696,800 | 1,480 |
| 2025-04-24 | 1,522 | 1,543 | 1,512 | 1,530 | 289,800 | 1,530 |
| 2025-04-23 | 1,588 | 1,589 | 1,522 | 1,530 | 405,400 | 1,530 |
| 2025-04-22 | 1,557 | 1,596 | 1,556 | 1,577 | 231,000 | 1,577 |
| 2025-04-21 | 1,564 | 1,572 | 1,526 | 1,555 | 337,000 | 1,555 |
| 2025-04-18 | 1,600 | 1,624 | 1,562 | 1,565 | 1,174,700 | 1,565 |
| 2025-04-17 | 1,500 | 1,531 | 1,495 | 1,530 | 230,800 | 1,530 |
| 2025-04-16 | 1,500 | 1,515 | 1,488 | 1,493 | 256,000 | 1,493 |
| 2025-04-15 | 1,538 | 1,546 | 1,515 | 1,524 | 155,500 | 1,524 |
| 2025-04-14 | 1,498 | 1,542 | 1,488 | 1,531 | 260,600 | 1,531 |
| 2025-04-11 | 1,425 | 1,480 | 1,397 | 1,477 | 396,300 | 1,477 |
| 2025-04-10 | 1,540 | 1,540 | 1,477 | 1,525 | 444,100 | 1,525 |
| 2025-04-09 | 1,462 | 1,475 | 1,400 | 1,440 | 371,100 | 1,440 |
| 2025-04-08 | 1,431 | 1,491 | 1,430 | 1,485 | 446,100 | 1,485 |
| 2025-04-07 | 1,376 | 1,423 | 1,358 | 1,374 | 463,900 | 1,374 |
| 2025-04-04 | 1,524 | 1,543 | 1,467 | 1,496 | 415,600 | 1,496 |
| 2025-04-03 | 1,505 | 1,553 | 1,502 | 1,548 | 341,400 | 1,548 |
| 2025-04-02 | 1,635 | 1,635 | 1,580 | 1,580 | 330,500 | 1,580 |
| 2025-04-01 | 1,626 | 1,644 | 1,605 | 1,613 | 288,700 | 1,613 |
| 2025-03-31 | 1,666 | 1,674 | 1,606 | 1,624 | 509,000 | 1,624 |
| 2025-03-28 | 1,737 | 1,770 | 1,666 | 1,691 | 668,100 | 1,691 |
| 2025-03-27 | 1,684 | 1,778 | 1,679 | 1,746 | 1,180,000 | 1,746 |
| 2025-03-26 | 1,639 | 1,650 | 1,607 | 1,620 | 422,500 | 1,620 |
| 2025-03-25 | 1,660 | 1,665 | 1,611 | 1,625 | 391,100 | 1,625 |
| 2025-03-24 | 1,638 | 1,659 | 1,622 | 1,649 | 294,300 | 1,649 |
| 2025-03-21 | 1,600 | 1,670 | 1,595 | 1,643 | 445,100 | 1,643 |
| 2025-03-19 | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 | 1,619 |
| 2025-03-18 | 1,600 | 1,609 | 1,575 | 1,593 | 496,000 | 1,593 |
| 2025-03-17 | 1,574 | 1,587 | 1,563 | 1,576 | 364,600 | 1,576 |
| 2025-03-14 | 1,555 | 1,567 | 1,530 | 1,554 | 397,600 | 1,554 |
| 2025-03-13 | 1,556 | 1,562 | 1,529 | 1,536 | 339,100 | 1,536 |
| 2025-03-12 | 1,484 | 1,551 | 1,479 | 1,540 | 438,100 | 1,540 |
| 2025-03-11 | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 | 1,480 |
| 2025-03-10 | 1,553 | 1,560 | 1,522 | 1,522 | 974,200 | 1,522 |
| 2025-03-07 | 1,489 | 1,615 | 1,487 | 1,568 | 1,363,500 | 1,568 |
| 2025-03-06 | 1,471 | 1,510 | 1,453 | 1,501 | 505,500 | 1,501 |
| 2025-03-05 | 1,444 | 1,472 | 1,415 | 1,453 | 554,700 | 1,453 |
| 2025-03-04 | 1,451 | 1,455 | 1,430 | 1,442 | 510,500 | 1,442 |
| 2025-03-03 | 1,374 | 1,460 | 1,370 | 1,447 | 656,900 | 1,447 |
| 2025-02-28 | 1,398 | 1,411 | 1,365 | 1,397 | 560,000 | 1,397 |
| 2025-02-27 | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 | 1,428 |
| 2025-02-26 | 1,393 | 1,417 | 1,360 | 1,402 | 618,500 | 1,402 |
| 2025-02-25 | 1,337 | 1,375 | 1,328 | 1,363 | 467,100 | 1,363 |
| 2025-02-21 | 1,371 | 1,385 | 1,342 | 1,348 | 733,300 | 1,348 |
| 2025-02-20 | 1,407 | 1,410 | 1,374 | 1,379 | 637,500 | 1,379 |
| 2025-02-19 | 1,449 | 1,455 | 1,407 | 1,407 | 709,900 | 1,407 |
| 2025-02-18 | 1,425 | 1,464 | 1,420 | 1,456 | 611,500 | 1,456 |
| 2025-02-17 | 1,451 | 1,456 | 1,425 | 1,426 | 641,900 | 1,426 |
| 2025-02-14 | 1,536 | 1,536 | 1,436 | 1,446 | 1,185,800 | 1,446 |
| 2025-02-13 | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 | 1,536 |
| 2025-02-12 | 1,617 | 1,670 | 1,507 | 1,530 | 2,407,000 | 1,530 |
| 2025-02-10 | 1,741 | 1,791 | 1,730 | 1,777 | 783,600 | 1,777 |
| 2025-02-07 | 1,658 | 1,715 | 1,658 | 1,701 | 602,900 | 1,701 |
| 2025-02-06 | 1,611 | 1,657 | 1,610 | 1,652 | 370,600 | 1,652 |
| 2025-02-05 | 1,600 | 1,603 | 1,579 | 1,597 | 425,500 | 1,597 |
| 2025-02-04 | 1,658 | 1,658 | 1,599 | 1,606 | 461,600 | 1,606 |
| 2025-02-03 | 1,661 | 1,665 | 1,620 | 1,633 | 434,200 | 1,633 |
| 2025-01-31 | 1,709 | 1,721 | 1,672 | 1,674 | 338,800 | 1,674 |
| 2025-01-30 | 1,675 | 1,696 | 1,667 | 1,694 | 595,100 | 1,694 |
| 2025-01-29 | 1,725 | 1,725 | 1,672 | 1,690 | 534,000 | 1,690 |
| 2025-01-28 | 1,748 | 1,755 | 1,708 | 1,716 | 534,200 | 1,716 |
| 2025-01-27 | 1,810 | 1,823 | 1,736 | 1,744 | 516,600 | 1,744 |
| 2025-01-24 | 1,793 | 1,805 | 1,771 | 1,786 | 326,600 | 1,786 |
| 2025-01-23 | 1,780 | 1,805 | 1,764 | 1,794 | 460,700 | 1,794 |
| 2025-01-22 | 1,744 | 1,763 | 1,722 | 1,759 | 520,500 | 1,759 |
| 2025-01-21 | 1,782 | 1,782 | 1,715 | 1,735 | 525,700 | 1,735 |
| 2025-01-20 | 1,787 | 1,790 | 1,757 | 1,772 | 286,300 | 1,772 |
| 2025-01-17 | 1,770 | 1,786 | 1,736 | 1,770 | 276,200 | 1,770 |
| 2025-01-16 | 1,793 | 1,802 | 1,756 | 1,772 | 446,100 | 1,772 |
| 2025-01-15 | 1,790 | 1,804 | 1,761 | 1,775 | 356,900 | 1,775 |
| 2025-01-14 | 1,802 | 1,809 | 1,768 | 1,792 | 451,700 | 1,792 |
| 2025-01-10 | 1,850 | 1,854 | 1,810 | 1,823 | 294,500 | 1,823 |
| 2025-01-09 | 1,862 | 1,869 | 1,833 | 1,849 | 300,300 | 1,849 |
| 2025-01-08 | 1,904 | 1,938 | 1,864 | 1,869 | 500,700 | 1,869 |
| 2025-01-07 | 1,950 | 1,963 | 1,913 | 1,915 | 511,300 | 1,915 |
| 2025-01-06 | 1,981 | 2,006 | 1,946 | 1,953 | 575,200 | 1,953 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1985-05-28]1株→1.07株 [1984-05-28]1株→1.05株 [1983-03-28]1株→1.129株