4099 四国化成ホールディングス(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 | 2,743 | 2,808 | 2,729 | 2,801 | 86,700 | 2,801 |
| 2025-12-11 | 2,743 | 2,750 | 2,670 | 2,699 | 75,500 | 2,699 |
| 2025-12-10 | 2,740 | 2,792 | 2,739 | 2,739 | 100,700 | 2,739 |
| 2025-12-09 | 2,704 | 2,726 | 2,690 | 2,712 | 62,500 | 2,712 |
| 2025-12-08 | 2,677 | 2,733 | 2,676 | 2,719 | 58,900 | 2,719 |
| 2025-12-05 | 2,641 | 2,685 | 2,630 | 2,662 | 60,500 | 2,662 |
| 2025-12-04 | 2,662 | 2,709 | 2,652 | 2,691 | 53,500 | 2,691 |
| 2025-12-03 | 2,711 | 2,735 | 2,663 | 2,663 | 106,100 | 2,663 |
| 2025-12-02 | 2,806 | 2,806 | 2,738 | 2,738 | 84,800 | 2,738 |
| 2025-12-01 | 2,869 | 2,885 | 2,775 | 2,803 | 105,700 | 2,803 |
| 2025-11-28 | 2,861 | 2,868 | 2,825 | 2,848 | 75,400 | 2,848 |
| 2025-11-27 | 2,720 | 2,843 | 2,720 | 2,829 | 136,600 | 2,829 |
| 2025-11-26 | 2,738 | 2,776 | 2,708 | 2,716 | 89,400 | 2,716 |
| 2025-11-25 | 2,754 | 2,764 | 2,695 | 2,705 | 74,900 | 2,705 |
| 2025-11-21 | 2,730 | 2,792 | 2,665 | 2,696 | 106,700 | 2,696 |
| 2025-11-20 | 2,772 | 2,803 | 2,727 | 2,766 | 97,100 | 2,766 |
| 2025-11-19 | 2,801 | 2,812 | 2,684 | 2,701 | 85,300 | 2,701 |
| 2025-11-18 | 2,852 | 2,883 | 2,799 | 2,805 | 112,500 | 2,805 |
| 2025-11-17 | 2,851 | 2,862 | 2,805 | 2,856 | 92,300 | 2,856 |
| 2025-11-14 | 2,820 | 2,845 | 2,783 | 2,816 | 117,400 | 2,816 |
| 2025-11-13 | 2,808 | 2,836 | 2,794 | 2,814 | 81,400 | 2,814 |
| 2025-11-12 | 2,747 | 2,803 | 2,725 | 2,791 | 129,200 | 2,791 |
| 2025-11-11 | 2,699 | 2,727 | 2,690 | 2,697 | 86,700 | 2,697 |
| 2025-11-10 | 2,680 | 2,722 | 2,659 | 2,686 | 89,600 | 2,686 |
| 2025-11-07 | 2,653 | 2,666 | 2,609 | 2,647 | 104,300 | 2,647 |
| 2025-11-06 | 2,667 | 2,693 | 2,654 | 2,673 | 111,100 | 2,673 |
| 2025-11-05 | 2,677 | 2,678 | 2,554 | 2,649 | 157,500 | 2,649 |
| 2025-11-04 | 2,708 | 2,791 | 2,682 | 2,693 | 167,100 | 2,693 |
| 2025-10-31 | 2,717 | 2,768 | 2,707 | 2,750 | 159,200 | 2,750 |
| 2025-10-30 | 2,800 | 2,827 | 2,755 | 2,765 | 323,700 | 2,765 |
| 2025-10-29 | 2,400 | 2,829 | 2,380 | 2,773 | 558,200 | 2,773 |
| 2025-10-28 | 2,519 | 2,532 | 2,393 | 2,407 | 176,600 | 2,407 |
| 2025-10-27 | 2,449 | 2,494 | 2,428 | 2,494 | 101,000 | 2,494 |
| 2025-10-24 | 2,400 | 2,422 | 2,381 | 2,407 | 75,900 | 2,407 |
| 2025-10-23 | 2,350 | 2,384 | 2,339 | 2,372 | 65,500 | 2,372 |
| 2025-10-22 | 2,374 | 2,381 | 2,348 | 2,369 | 53,900 | 2,369 |
| 2025-10-21 | 2,385 | 2,424 | 2,374 | 2,385 | 93,500 | 2,385 |
| 2025-10-20 | 2,401 | 2,420 | 2,357 | 2,376 | 90,700 | 2,376 |
| 2025-10-17 | 2,360 | 2,361 | 2,324 | 2,343 | 47,300 | 2,343 |
| 2025-10-16 | 2,300 | 2,364 | 2,300 | 2,355 | 91,700 | 2,355 |
| 2025-10-15 | 2,243 | 2,295 | 2,243 | 2,287 | 75,800 | 2,287 |
| 2025-10-14 | 2,305 | 2,317 | 2,232 | 2,232 | 104,400 | 2,232 |
| 2025-10-10 | 2,463 | 2,474 | 2,331 | 2,344 | 128,600 | 2,344 |
| 2025-10-09 | 2,426 | 2,498 | 2,417 | 2,498 | 127,700 | 2,498 |
| 2025-10-08 | 2,503 | 2,525 | 2,400 | 2,412 | 150,700 | 2,412 |
| 2025-10-07 | 2,370 | 2,503 | 2,367 | 2,472 | 226,900 | 2,472 |
| 2025-10-06 | 2,344 | 2,373 | 2,290 | 2,369 | 175,300 | 2,369 |
| 2025-10-03 | 2,200 | 2,276 | 2,200 | 2,249 | 143,900 | 2,249 |
| 2025-10-02 | 2,187 | 2,247 | 2,173 | 2,243 | 68,200 | 2,243 |
| 2025-10-01 | 2,231 | 2,231 | 2,163 | 2,191 | 73,300 | 2,191 |
| 2025-09-30 | 2,254 | 2,262 | 2,232 | 2,238 | 49,400 | 2,238 |
| 2025-09-29 | 2,300 | 2,300 | 2,240 | 2,246 | 61,900 | 2,246 |
| 2025-09-26 | 2,295 | 2,318 | 2,282 | 2,304 | 89,400 | 2,304 |
| 2025-09-25 | 2,305 | 2,312 | 2,278 | 2,302 | 93,900 | 2,302 |
| 2025-09-24 | 2,290 | 2,296 | 2,252 | 2,288 | 91,800 | 2,288 |
| 2025-09-22 | 2,241 | 2,328 | 2,236 | 2,295 | 138,500 | 2,295 |
| 2025-09-19 | 2,250 | 2,265 | 2,215 | 2,228 | 120,500 | 2,228 |
| 2025-09-18 | 2,207 | 2,248 | 2,194 | 2,235 | 130,200 | 2,235 |
| 2025-09-17 | 2,210 | 2,215 | 2,176 | 2,200 | 47,800 | 2,200 |
| 2025-09-16 | 2,184 | 2,225 | 2,176 | 2,225 | 110,200 | 2,225 |
| 2025-09-12 | 2,178 | 2,213 | 2,156 | 2,184 | 101,600 | 2,184 |
| 2025-09-11 | 2,202 | 2,202 | 2,165 | 2,180 | 37,300 | 2,180 |
| 2025-09-10 | 2,219 | 2,220 | 2,174 | 2,190 | 64,100 | 2,190 |
| 2025-09-09 | 2,188 | 2,236 | 2,170 | 2,213 | 190,100 | 2,213 |
| 2025-09-08 | 2,199 | 2,212 | 2,173 | 2,184 | 31,000 | 2,184 |
| 2025-09-05 | 2,173 | 2,195 | 2,153 | 2,186 | 64,200 | 2,186 |
| 2025-09-04 | 2,162 | 2,176 | 2,138 | 2,151 | 45,000 | 2,151 |
| 2025-09-03 | 2,167 | 2,187 | 2,164 | 2,164 | 51,900 | 2,164 |
| 2025-09-02 | 2,195 | 2,212 | 2,164 | 2,167 | 51,700 | 2,167 |
| 2025-09-01 | 2,168 | 2,192 | 2,148 | 2,172 | 38,400 | 2,172 |
| 2025-08-29 | 2,171 | 2,193 | 2,163 | 2,170 | 23,300 | 2,170 |
| 2025-08-28 | 2,168 | 2,191 | 2,168 | 2,184 | 36,600 | 2,184 |
| 2025-08-27 | 2,198 | 2,207 | 2,170 | 2,170 | 39,300 | 2,170 |
| 2025-08-26 | 2,208 | 2,212 | 2,176 | 2,206 | 57,700 | 2,206 |
| 2025-08-25 | 2,240 | 2,256 | 2,208 | 2,208 | 54,300 | 2,208 |
| 2025-08-22 | 2,220 | 2,262 | 2,166 | 2,242 | 104,400 | 2,242 |
| 2025-08-21 | 2,186 | 2,210 | 2,174 | 2,198 | 69,800 | 2,198 |
| 2025-08-20 | 2,191 | 2,223 | 2,180 | 2,199 | 88,800 | 2,199 |
| 2025-08-19 | 2,141 | 2,179 | 2,141 | 2,175 | 50,300 | 2,175 |
| 2025-08-18 | 2,121 | 2,160 | 2,121 | 2,132 | 70,000 | 2,132 |
| 2025-08-15 | 2,111 | 2,140 | 2,102 | 2,124 | 72,500 | 2,124 |
| 2025-08-14 | 2,108 | 2,126 | 2,095 | 2,102 | 47,400 | 2,102 |
| 2025-08-13 | 2,113 | 2,129 | 2,096 | 2,117 | 62,700 | 2,117 |
| 2025-08-12 | 2,140 | 2,150 | 2,102 | 2,116 | 64,500 | 2,116 |
| 2025-08-08 | 2,090 | 2,158 | 2,076 | 2,128 | 73,700 | 2,128 |
| 2025-08-07 | 2,091 | 2,118 | 2,086 | 2,090 | 39,200 | 2,090 |
| 2025-08-06 | 2,088 | 2,123 | 2,084 | 2,106 | 74,500 | 2,106 |
| 2025-08-05 | 2,070 | 2,126 | 2,053 | 2,088 | 79,700 | 2,088 |
| 2025-08-04 | 2,063 | 2,076 | 2,034 | 2,063 | 78,100 | 2,063 |
| 2025-08-01 | 2,100 | 2,122 | 2,066 | 2,113 | 115,500 | 2,113 |
| 2025-07-31 | 2,120 | 2,153 | 2,049 | 2,101 | 317,000 | 2,101 |
| 2025-07-30 | 2,337 | 2,380 | 2,008 | 2,113 | 382,200 | 2,113 |
| 2025-07-29 | 2,321 | 2,328 | 2,296 | 2,313 | 48,900 | 2,313 |
| 2025-07-28 | 2,311 | 2,341 | 2,310 | 2,341 | 49,100 | 2,341 |
| 2025-07-25 | 2,320 | 2,326 | 2,285 | 2,304 | 75,200 | 2,304 |
| 2025-07-24 | 2,330 | 2,359 | 2,307 | 2,319 | 53,500 | 2,319 |
| 2025-07-23 | 2,307 | 2,332 | 2,291 | 2,306 | 63,200 | 2,306 |
| 2025-07-22 | 2,306 | 2,334 | 2,296 | 2,300 | 76,800 | 2,300 |
| 2025-07-18 | 2,379 | 2,388 | 2,317 | 2,329 | 91,800 | 2,329 |
| 2025-07-17 | 2,378 | 2,395 | 2,340 | 2,350 | 105,000 | 2,350 |
| 2025-07-16 | 2,395 | 2,434 | 2,382 | 2,400 | 167,700 | 2,400 |
| 2025-07-15 | 2,330 | 2,439 | 2,320 | 2,372 | 224,300 | 2,372 |
| 2025-07-14 | 2,198 | 2,364 | 2,195 | 2,346 | 263,100 | 2,346 |
| 2025-07-11 | 2,074 | 2,215 | 2,074 | 2,203 | 231,300 | 2,203 |
| 2025-07-10 | 2,042 | 2,109 | 2,030 | 2,088 | 124,800 | 2,088 |
| 2025-07-09 | 1,988 | 2,048 | 1,980 | 2,017 | 75,500 | 2,017 |
| 2025-07-08 | 1,956 | 1,998 | 1,956 | 1,989 | 56,500 | 1,989 |
| 2025-07-07 | 1,946 | 1,968 | 1,940 | 1,967 | 34,100 | 1,967 |
| 2025-07-04 | 1,958 | 1,967 | 1,951 | 1,957 | 16,400 | 1,957 |
| 2025-07-03 | 1,947 | 1,964 | 1,947 | 1,958 | 20,000 | 1,958 |
| 2025-07-02 | 1,935 | 1,968 | 1,931 | 1,953 | 35,200 | 1,953 |
| 2025-07-01 | 1,970 | 1,970 | 1,934 | 1,950 | 52,300 | 1,950 |
| 2025-06-30 | 1,979 | 2,011 | 1,959 | 1,959 | 75,500 | 1,959 |
| 2025-06-27 | 1,971 | 1,997 | 1,971 | 1,979 | 49,800 | 1,979 |
| 2025-06-26 | 1,927 | 1,981 | 1,927 | 1,972 | 55,100 | 1,972 |
| 2025-06-25 | 1,925 | 1,947 | 1,919 | 1,927 | 42,200 | 1,927 |
| 2025-06-24 | 1,913 | 1,938 | 1,910 | 1,920 | 30,900 | 1,920 |
| 2025-06-23 | 1,871 | 1,896 | 1,870 | 1,886 | 39,000 | 1,886 |
| 2025-06-20 | 1,886 | 1,892 | 1,872 | 1,879 | 114,100 | 1,879 |
| 2025-06-19 | 1,900 | 1,907 | 1,882 | 1,886 | 37,800 | 1,886 |
| 2025-06-18 | 1,898 | 1,909 | 1,888 | 1,898 | 48,700 | 1,898 |
| 2025-06-17 | 1,909 | 1,919 | 1,897 | 1,900 | 33,600 | 1,900 |
| 2025-06-16 | 1,907 | 1,915 | 1,892 | 1,911 | 35,400 | 1,911 |
| 2025-06-13 | 1,885 | 1,905 | 1,862 | 1,900 | 74,300 | 1,900 |
| 2025-06-12 | 1,917 | 1,922 | 1,896 | 1,902 | 56,400 | 1,902 |
| 2025-06-11 | 1,922 | 1,940 | 1,904 | 1,917 | 55,600 | 1,917 |
| 2025-06-10 | 1,950 | 1,956 | 1,928 | 1,928 | 49,000 | 1,928 |
| 2025-06-09 | 1,960 | 1,961 | 1,930 | 1,938 | 48,600 | 1,938 |
| 2025-06-06 | 1,961 | 1,968 | 1,947 | 1,954 | 35,800 | 1,954 |
| 2025-06-05 | 1,944 | 1,951 | 1,926 | 1,938 | 53,500 | 1,938 |
| 2025-06-04 | 1,952 | 1,966 | 1,945 | 1,957 | 41,800 | 1,957 |
| 2025-06-03 | 1,940 | 1,949 | 1,931 | 1,939 | 54,200 | 1,939 |
| 2025-06-02 | 1,921 | 1,948 | 1,921 | 1,948 | 48,900 | 1,948 |
| 2025-05-30 | 1,914 | 1,951 | 1,906 | 1,939 | 56,300 | 1,939 |
| 2025-05-29 | 1,963 | 1,979 | 1,938 | 1,946 | 67,800 | 1,946 |
| 2025-05-28 | 1,952 | 1,997 | 1,950 | 1,963 | 88,600 | 1,963 |
| 2025-05-27 | 1,920 | 1,948 | 1,920 | 1,941 | 37,100 | 1,941 |
| 2025-05-26 | 1,894 | 1,918 | 1,894 | 1,908 | 36,400 | 1,908 |
| 2025-05-23 | 1,897 | 1,918 | 1,882 | 1,895 | 71,200 | 1,895 |
| 2025-05-22 | 1,850 | 1,897 | 1,841 | 1,881 | 114,300 | 1,881 |
| 2025-05-21 | 1,879 | 1,900 | 1,865 | 1,870 | 75,500 | 1,870 |
| 2025-05-20 | 1,868 | 1,892 | 1,864 | 1,875 | 65,500 | 1,875 |
| 2025-05-19 | 1,855 | 1,879 | 1,847 | 1,870 | 70,900 | 1,870 |
| 2025-05-16 | 1,893 | 1,898 | 1,873 | 1,880 | 43,700 | 1,880 |
| 2025-05-15 | 1,902 | 1,912 | 1,885 | 1,896 | 53,000 | 1,896 |
| 2025-05-14 | 1,907 | 1,927 | 1,871 | 1,911 | 82,300 | 1,911 |
| 2025-05-13 | 1,943 | 1,950 | 1,884 | 1,901 | 85,900 | 1,901 |
| 2025-05-12 | 1,867 | 1,894 | 1,862 | 1,873 | 61,600 | 1,873 |
| 2025-05-09 | 1,818 | 1,860 | 1,801 | 1,842 | 75,000 | 1,842 |
| 2025-05-08 | 1,793 | 1,815 | 1,764 | 1,804 | 125,300 | 1,804 |
| 2025-05-07 | 1,836 | 1,837 | 1,809 | 1,809 | 118,700 | 1,809 |
| 2025-05-02 | 1,830 | 1,856 | 1,781 | 1,849 | 108,600 | 1,849 |
| 2025-05-01 | 1,831 | 1,859 | 1,797 | 1,838 | 129,500 | 1,838 |
| 2025-04-30 | 1,892 | 1,892 | 1,825 | 1,834 | 144,800 | 1,834 |
| 2025-04-28 | 1,949 | 1,985 | 1,880 | 1,886 | 161,800 | 1,886 |
| 2025-04-25 | 1,761 | 1,950 | 1,710 | 1,914 | 531,500 | 1,914 |
| 2025-04-24 | 1,755 | 1,764 | 1,735 | 1,756 | 80,500 | 1,756 |
| 2025-04-23 | 1,734 | 1,757 | 1,721 | 1,752 | 109,800 | 1,752 |
| 2025-04-22 | 1,719 | 1,738 | 1,705 | 1,730 | 42,200 | 1,730 |
| 2025-04-21 | 1,716 | 1,729 | 1,706 | 1,720 | 47,200 | 1,720 |
| 2025-04-18 | 1,734 | 1,745 | 1,717 | 1,745 | 65,400 | 1,745 |
| 2025-04-17 | 1,744 | 1,744 | 1,707 | 1,723 | 32,400 | 1,723 |
| 2025-04-16 | 1,714 | 1,731 | 1,695 | 1,717 | 75,000 | 1,717 |
| 2025-04-15 | 1,680 | 1,727 | 1,666 | 1,716 | 100,100 | 1,716 |
| 2025-04-14 | 1,674 | 1,682 | 1,654 | 1,664 | 85,500 | 1,664 |
| 2025-04-11 | 1,593 | 1,678 | 1,589 | 1,664 | 68,200 | 1,664 |
| 2025-04-10 | 1,710 | 1,722 | 1,680 | 1,709 | 120,700 | 1,709 |
| 2025-04-09 | 1,583 | 1,608 | 1,550 | 1,590 | 107,200 | 1,590 |
| 2025-04-08 | 1,611 | 1,667 | 1,585 | 1,658 | 127,400 | 1,658 |
| 2025-04-07 | 1,578 | 1,601 | 1,519 | 1,579 | 93,500 | 1,579 |
| 2025-04-04 | 1,700 | 1,708 | 1,659 | 1,698 | 120,800 | 1,698 |
| 2025-04-03 | 1,745 | 1,761 | 1,725 | 1,755 | 94,400 | 1,755 |
| 2025-04-02 | 1,840 | 1,840 | 1,799 | 1,821 | 55,200 | 1,821 |
| 2025-04-01 | 1,850 | 1,861 | 1,822 | 1,823 | 49,600 | 1,823 |
| 2025-03-31 | 1,856 | 1,861 | 1,813 | 1,837 | 106,200 | 1,837 |
| 2025-03-28 | 1,950 | 1,952 | 1,895 | 1,912 | 75,300 | 1,912 |
| 2025-03-27 | 1,922 | 1,959 | 1,917 | 1,959 | 101,800 | 1,959 |
| 2025-03-26 | 1,946 | 1,963 | 1,929 | 1,944 | 78,600 | 1,944 |
| 2025-03-25 | 1,931 | 1,940 | 1,910 | 1,940 | 68,000 | 1,940 |
| 2025-03-24 | 1,933 | 1,940 | 1,912 | 1,921 | 37,500 | 1,921 |
| 2025-03-21 | 1,912 | 1,933 | 1,910 | 1,927 | 32,700 | 1,927 |
| 2025-03-19 | 1,920 | 1,960 | 1,911 | 1,926 | 46,800 | 1,926 |
| 2025-03-18 | 1,928 | 1,930 | 1,907 | 1,913 | 117,000 | 1,913 |
| 2025-03-17 | 1,915 | 1,924 | 1,891 | 1,915 | 67,500 | 1,915 |
| 2025-03-14 | 1,873 | 1,905 | 1,860 | 1,899 | 91,700 | 1,899 |
| 2025-03-13 | 1,888 | 1,909 | 1,882 | 1,896 | 31,400 | 1,896 |
| 2025-03-12 | 1,864 | 1,900 | 1,851 | 1,887 | 68,100 | 1,887 |
| 2025-03-11 | 1,889 | 1,890 | 1,842 | 1,864 | 78,800 | 1,864 |
| 2025-03-10 | 1,922 | 1,925 | 1,890 | 1,890 | 38,900 | 1,890 |
| 2025-03-07 | 1,899 | 1,939 | 1,880 | 1,922 | 51,300 | 1,922 |
| 2025-03-06 | 1,930 | 1,938 | 1,920 | 1,928 | 56,900 | 1,928 |
| 2025-03-05 | 1,882 | 1,920 | 1,880 | 1,901 | 80,700 | 1,901 |
| 2025-03-04 | 1,902 | 1,902 | 1,859 | 1,877 | 60,200 | 1,877 |
| 2025-03-03 | 1,886 | 1,902 | 1,871 | 1,891 | 54,200 | 1,891 |
| 2025-02-28 | 1,892 | 1,903 | 1,855 | 1,863 | 82,700 | 1,863 |
| 2025-02-27 | 1,890 | 1,921 | 1,867 | 1,921 | 71,100 | 1,921 |
| 2025-02-26 | 1,856 | 1,884 | 1,836 | 1,880 | 121,500 | 1,880 |
| 2025-02-25 | 1,879 | 1,914 | 1,856 | 1,890 | 67,000 | 1,890 |
| 2025-02-21 | 1,915 | 1,932 | 1,889 | 1,907 | 75,700 | 1,907 |
| 2025-02-20 | 1,965 | 1,965 | 1,926 | 1,933 | 42,400 | 1,933 |
| 2025-02-19 | 1,996 | 1,996 | 1,977 | 1,986 | 57,200 | 1,986 |
| 2025-02-18 | 1,992 | 2,006 | 1,977 | 1,991 | 79,600 | 1,991 |
| 2025-02-17 | 2,046 | 2,055 | 2,006 | 2,014 | 64,000 | 2,014 |
| 2025-02-14 | 2,056 | 2,078 | 2,030 | 2,030 | 55,600 | 2,030 |
| 2025-02-13 | 2,035 | 2,045 | 2,019 | 2,032 | 42,400 | 2,032 |
| 2025-02-12 | 2,060 | 2,079 | 2,033 | 2,042 | 72,900 | 2,042 |
| 2025-02-10 | 2,057 | 2,062 | 2,033 | 2,050 | 59,700 | 2,050 |
| 2025-02-07 | 1,995 | 2,064 | 1,995 | 2,044 | 95,000 | 2,044 |
| 2025-02-06 | 1,996 | 2,029 | 1,988 | 1,995 | 102,300 | 1,995 |
| 2025-02-05 | 1,927 | 1,980 | 1,895 | 1,975 | 131,400 | 1,975 |
| 2025-02-04 | 1,925 | 1,960 | 1,925 | 1,926 | 89,600 | 1,926 |
| 2025-02-03 | 1,905 | 1,925 | 1,874 | 1,904 | 123,100 | 1,904 |
| 2025-01-31 | 1,921 | 1,930 | 1,898 | 1,921 | 111,200 | 1,921 |
| 2025-01-30 | 1,938 | 1,996 | 1,919 | 1,935 | 249,200 | 1,935 |
| 2025-01-29 | 1,930 | 1,933 | 1,853 | 1,911 | 379,100 | 1,911 |
| 2025-01-28 | 1,930 | 1,930 | 1,890 | 1,914 | 110,400 | 1,914 |
| 2025-01-27 | 1,925 | 1,931 | 1,906 | 1,915 | 108,100 | 1,915 |
| 2025-01-24 | 1,907 | 1,920 | 1,886 | 1,915 | 53,800 | 1,915 |
| 2025-01-23 | 1,897 | 1,900 | 1,873 | 1,900 | 62,500 | 1,900 |
| 2025-01-22 | 1,900 | 1,912 | 1,893 | 1,903 | 44,200 | 1,903 |
| 2025-01-21 | 1,914 | 1,923 | 1,894 | 1,900 | 51,100 | 1,900 |
| 2025-01-20 | 1,919 | 1,931 | 1,913 | 1,919 | 45,200 | 1,919 |
| 2025-01-17 | 1,911 | 1,911 | 1,880 | 1,907 | 60,600 | 1,907 |
| 2025-01-16 | 1,925 | 1,944 | 1,916 | 1,919 | 56,500 | 1,919 |
| 2025-01-15 | 1,925 | 1,960 | 1,919 | 1,926 | 77,200 | 1,926 |
| 2025-01-14 | 1,917 | 1,945 | 1,916 | 1,934 | 66,300 | 1,934 |
| 2025-01-10 | 1,924 | 1,934 | 1,903 | 1,917 | 60,100 | 1,917 |
| 2025-01-09 | 1,955 | 1,967 | 1,936 | 1,949 | 86,800 | 1,949 |
| 2025-01-08 | 2,000 | 2,009 | 1,984 | 1,984 | 95,600 | 1,984 |
| 2025-01-07 | 2,018 | 2,030 | 1,995 | 2,003 | 120,100 | 2,003 |
| 2025-01-06 | 2,081 | 2,085 | 2,012 | 2,017 | 73,300 | 2,017 |
分割・併合履歴 ： [1988-03-28]1株→1.05株