6395 (株)タダノ 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 | 1,088 | 1,103 | 1,084 | 1,092 | 234,500 | 1,092 |
| 2025-12-09 | 1,079 | 1,081 | 1,068 | 1,080 | 235,500 | 1,080 |
| 2025-12-08 | 1,080 | 1,085 | 1,073 | 1,079 | 232,900 | 1,079 |
| 2025-12-05 | 1,061 | 1,076 | 1,061 | 1,072 | 300,000 | 1,072 |
| 2025-12-04 | 1,059 | 1,080 | 1,058 | 1,078 | 299,300 | 1,078 |
| 2025-12-03 | 1,063 | 1,066 | 1,053 | 1,053 | 343,900 | 1,053 |
| 2025-12-02 | 1,070 | 1,076 | 1,054 | 1,058 | 289,500 | 1,058 |
| 2025-12-01 | 1,072 | 1,074 | 1,064 | 1,067 | 382,700 | 1,067 |
| 2025-11-28 | 1,054 | 1,069 | 1,051 | 1,063 | 320,400 | 1,063 |
| 2025-11-27 | 1,045 | 1,050 | 1,040 | 1,047 | 243,700 | 1,047 |
| 2025-11-26 | 1,026 | 1,039 | 1,020 | 1,035 | 360,600 | 1,035 |
| 2025-11-25 | 1,022 | 1,024 | 1,008 | 1,018 | 290,900 | 1,018 |
| 2025-11-21 | 999 | 1,023 | 995 | 1,011 | 393,700 | 1,011 |
| 2025-11-20 | 1,024 | 1,024 | 1,006 | 1,007 | 348,600 | 1,007 |
| 2025-11-19 | 1,011 | 1,016 | 992 | 1,007 | 398,800 | 1,007 |
| 2025-11-18 | 1,028 | 1,035 | 1,013 | 1,016 | 250,700 | 1,016 |
| 2025-11-17 | 1,046 | 1,053 | 1,031 | 1,038 | 211,400 | 1,038 |
| 2025-11-14 | 1,030 | 1,051 | 1,025 | 1,046 | 265,800 | 1,046 |
| 2025-11-13 | 1,042 | 1,051 | 1,042 | 1,045 | 177,700 | 1,045 |
| 2025-11-12 | 1,040 | 1,047 | 1,029 | 1,040 | 344,700 | 1,040 |
| 2025-11-11 | 1,040 | 1,040 | 1,010 | 1,032 | 282,800 | 1,032 |
| 2025-11-10 | 1,030 | 1,042 | 1,011 | 1,031 | 507,300 | 1,031 |
| 2025-11-07 | 1,040 | 1,044 | 998 | 1,022 | 434,600 | 1,022 |
| 2025-11-06 | 1,056 | 1,068 | 1,048 | 1,052 | 376,900 | 1,052 |
| 2025-11-05 | 1,065 | 1,068 | 1,013 | 1,045 | 427,900 | 1,045 |
| 2025-11-04 | 1,074 | 1,100 | 1,070 | 1,082 | 496,200 | 1,082 |
| 2025-10-31 | 1,089 | 1,093 | 1,064 | 1,074 | 373,500 | 1,074 |
| 2025-10-30 | 1,090.5 | 1,100 | 1,088 | 1,093 | 567,900 | 1,093 |
| 2025-10-29 | 1,121.5 | 1,129.5 | 1,085 | 1,090.5 | 463,000 | 1,090.50 |
| 2025-10-28 | 1,162.5 | 1,162.5 | 1,121 | 1,121.5 | 565,300 | 1,121.50 |
| 2025-10-27 | 1,168 | 1,180.5 | 1,153.5 | 1,176.5 | 692,600 | 1,176.50 |
| 2025-10-24 | 1,118 | 1,160 | 1,114 | 1,150 | 725,500 | 1,150 |
| 2025-10-23 | 1,100 | 1,123.5 | 1,089 | 1,118 | 501,300 | 1,118 |
| 2025-10-22 | 1,115 | 1,115.5 | 1,100 | 1,100 | 462,600 | 1,100 |
| 2025-10-21 | 1,094 | 1,157.5 | 1,086.5 | 1,115 | 1,343,600 | 1,115 |
| 2025-10-20 | 1,076.5 | 1,096.5 | 1,070 | 1,096.5 | 397,500 | 1,096.50 |
| 2025-10-17 | 1,050 | 1,057.5 | 1,034.5 | 1,057.5 | 370,300 | 1,057.50 |
| 2025-10-16 | 1,066 | 1,066 | 1,050 | 1,055.5 | 224,500 | 1,055.50 |
| 2025-10-15 | 1,036.5 | 1,059.5 | 1,029.5 | 1,059.5 | 416,000 | 1,059.50 |
| 2025-10-14 | 1,016.5 | 1,046 | 1,012.5 | 1,020.5 | 580,000 | 1,020.50 |
| 2025-10-10 | 1,068 | 1,069.5 | 1,037.5 | 1,037.5 | 426,600 | 1,037.50 |
| 2025-10-09 | 1,068.5 | 1,080 | 1,061 | 1,080 | 305,100 | 1,080 |
| 2025-10-08 | 1,063 | 1,072.5 | 1,041 | 1,061 | 343,200 | 1,061 |
| 2025-10-07 | 1,056.5 | 1,061 | 1,046.5 | 1,057 | 342,100 | 1,057 |
| 2025-10-06 | 1,072 | 1,072 | 1,050 | 1,055 | 410,900 | 1,055 |
| 2025-10-03 | 1,025 | 1,043 | 1,025 | 1,042 | 265,500 | 1,042 |
| 2025-10-02 | 1,020.5 | 1,026 | 1,006 | 1,018.5 | 379,600 | 1,018.50 |
| 2025-10-01 | 1,030.5 | 1,037 | 1,016.5 | 1,020.5 | 332,000 | 1,020.50 |
| 2025-09-30 | 1,043.5 | 1,049.5 | 1,031 | 1,044.5 | 513,200 | 1,044.50 |
| 2025-09-29 | 1,070 | 1,072 | 1,048 | 1,050 | 411,000 | 1,050 |
| 2025-09-26 | 1,059.5 | 1,073.5 | 1,056 | 1,067 | 490,600 | 1,067 |
| 2025-09-25 | 1,060 | 1,065 | 1,054 | 1,062.5 | 548,200 | 1,062.50 |
| 2025-09-24 | 1,061 | 1,062 | 1,050.5 | 1,058.5 | 387,400 | 1,058.50 |
| 2025-09-22 | 1,064 | 1,070.5 | 1,059.5 | 1,069 | 338,800 | 1,069 |
| 2025-09-19 | 1,077 | 1,083 | 1,056.5 | 1,069 | 1,028,400 | 1,069 |
| 2025-09-18 | 1,085 | 1,095 | 1,071 | 1,077 | 405,800 | 1,077 |
| 2025-09-17 | 1,085 | 1,085 | 1,064.5 | 1,076 | 396,900 | 1,076 |
| 2025-09-16 | 1,087 | 1,102 | 1,083 | 1,092 | 324,200 | 1,092 |
| 2025-09-12 | 1,107.5 | 1,107.5 | 1,089 | 1,098 | 478,500 | 1,098 |
| 2025-09-11 | 1,072 | 1,089 | 1,067.5 | 1,085 | 429,000 | 1,085 |
| 2025-09-10 | 1,073 | 1,073.5 | 1,055 | 1,067 | 428,000 | 1,067 |
| 2025-09-09 | 1,090 | 1,090 | 1,073 | 1,080.5 | 397,600 | 1,080.50 |
| 2025-09-08 | 1,075 | 1,095 | 1,068 | 1,092 | 514,200 | 1,092 |
| 2025-09-05 | 1,071.5 | 1,079 | 1,060 | 1,075 | 393,000 | 1,075 |
| 2025-09-04 | 1,050.5 | 1,062.5 | 1,048.5 | 1,058 | 487,700 | 1,058 |
| 2025-09-03 | 1,044 | 1,070 | 1,042 | 1,058 | 663,300 | 1,058 |
| 2025-09-02 | 1,042 | 1,045.5 | 1,033 | 1,040.5 | 351,400 | 1,040.50 |
| 2025-09-01 | 1,040 | 1,050 | 1,028.5 | 1,037 | 438,300 | 1,037 |
| 2025-08-29 | 1,040 | 1,051 | 1,034 | 1,046.5 | 693,400 | 1,046.50 |
| 2025-08-28 | 1,046 | 1,054.5 | 1,039 | 1,049 | 520,200 | 1,049 |
| 2025-08-27 | 1,055 | 1,061 | 1,046.5 | 1,052.5 | 384,600 | 1,052.50 |
| 2025-08-26 | 1,070.5 | 1,070.5 | 1,051 | 1,062 | 803,700 | 1,062 |
| 2025-08-25 | 1,065 | 1,084 | 1,065 | 1,080.5 | 258,400 | 1,080.50 |
| 2025-08-22 | 1,051 | 1,065 | 1,045.5 | 1,064 | 366,400 | 1,064 |
| 2025-08-21 | 1,059 | 1,061 | 1,043.5 | 1,055 | 220,000 | 1,055 |
| 2025-08-20 | 1,063 | 1,068 | 1,053 | 1,059.5 | 339,300 | 1,059.50 |
| 2025-08-19 | 1,083.5 | 1,086.5 | 1,059 | 1,064.5 | 371,300 | 1,064.50 |
| 2025-08-18 | 1,065 | 1,085.5 | 1,065 | 1,085.5 | 381,500 | 1,085.50 |
| 2025-08-15 | 1,052 | 1,071 | 1,046.5 | 1,069 | 353,100 | 1,069 |
| 2025-08-14 | 1,041.5 | 1,058.5 | 1,032 | 1,058.5 | 337,300 | 1,058.50 |
| 2025-08-13 | 1,045 | 1,064.5 | 1,040 | 1,040 | 418,200 | 1,040 |
| 2025-08-12 | 1,070 | 1,075 | 1,042 | 1,044 | 650,100 | 1,044 |
| 2025-08-08 | 1,126.5 | 1,144.5 | 1,020.5 | 1,058 | 641,200 | 1,058 |
| 2025-08-07 | 1,126 | 1,135 | 1,121 | 1,127 | 221,100 | 1,127 |
| 2025-08-06 | 1,117 | 1,143 | 1,108 | 1,131 | 517,000 | 1,131 |
| 2025-08-05 | 1,110 | 1,121.5 | 1,103 | 1,106.5 | 398,600 | 1,106.50 |
| 2025-08-04 | 1,081.5 | 1,109.5 | 1,081.5 | 1,104 | 413,800 | 1,104 |
| 2025-08-01 | 1,097 | 1,129.5 | 1,091 | 1,129.5 | 525,200 | 1,129.50 |
| 2025-07-31 | 1,093 | 1,104 | 1,085.5 | 1,097 | 353,200 | 1,097 |
| 2025-07-30 | 1,077.5 | 1,095 | 1,074 | 1,095 | 1,129,200 | 1,095 |
| 2025-07-29 | 1,077 | 1,092 | 1,072 | 1,083 | 334,200 | 1,083 |
| 2025-07-28 | 1,077 | 1,094 | 1,072.5 | 1,090 | 188,200 | 1,090 |
| 2025-07-25 | 1,092 | 1,095 | 1,078 | 1,082.5 | 237,900 | 1,082.50 |
| 2025-07-24 | 1,100.5 | 1,112.5 | 1,094.5 | 1,106 | 308,900 | 1,106 |
| 2025-07-23 | 1,063 | 1,092.5 | 1,055.5 | 1,089.5 | 590,000 | 1,089.50 |
| 2025-07-22 | 1,030.5 | 1,046.5 | 1,030 | 1,039.5 | 240,500 | 1,039.50 |
| 2025-07-18 | 1,042 | 1,050 | 1,027 | 1,035 | 226,700 | 1,035 |
| 2025-07-17 | 1,040 | 1,051.5 | 1,036 | 1,040 | 249,000 | 1,040 |
| 2025-07-16 | 1,060 | 1,060 | 1,040.5 | 1,044 | 272,600 | 1,044 |
| 2025-07-15 | 1,071 | 1,078 | 1,053 | 1,065 | 310,000 | 1,065 |
| 2025-07-14 | 1,037 | 1,101.5 | 1,035.5 | 1,069 | 891,800 | 1,069 |
| 2025-07-11 | 1,040 | 1,055 | 1,031 | 1,045.5 | 481,100 | 1,045.50 |
| 2025-07-10 | 1,056.5 | 1,058.5 | 1,031.5 | 1,042.5 | 591,600 | 1,042.50 |
| 2025-07-09 | 1,080 | 1,087.5 | 1,054 | 1,064 | 821,900 | 1,064 |
| 2025-07-08 | 967.8 | 1,060 | 967.7 | 1,054 | 2,000,600 | 1,054 |
| 2025-07-07 | 961.7 | 961.7 | 949.8 | 955.9 | 363,600 | 955.90 |
| 2025-07-04 | 997 | 1,002 | 973.6 | 973.6 | 326,400 | 973.60 |
| 2025-07-03 | 967.9 | 990 | 955 | 987.5 | 385,100 | 987.50 |
| 2025-07-02 | 948.5 | 961.9 | 945.5 | 956.9 | 348,300 | 956.90 |
| 2025-07-01 | 946.6 | 951.9 | 934.4 | 950.6 | 295,600 | 950.60 |
| 2025-06-30 | 967 | 973.8 | 956 | 961.6 | 499,500 | 961.60 |
| 2025-06-27 | 947.6 | 957.6 | 942 | 951.7 | 451,800 | 951.70 |
| 2025-06-26 | 936.9 | 954.9 | 936.9 | 950.7 | 311,100 | 950.70 |
| 2025-06-25 | 941.7 | 945.4 | 930.3 | 945.4 | 241,900 | 945.40 |
| 2025-06-24 | 946.3 | 953.7 | 938.1 | 939.1 | 262,800 | 939.10 |
| 2025-06-23 | 943.8 | 945.4 | 930.3 | 935.1 | 301,700 | 935.10 |
| 2025-06-20 | 961.4 | 963.3 | 949.3 | 950.5 | 602,200 | 950.50 |
| 2025-06-19 | 977.4 | 977.8 | 964.5 | 965.9 | 285,200 | 965.90 |
| 2025-06-18 | 969 | 979.1 | 969 | 977.4 | 198,700 | 977.40 |
| 2025-06-17 | 970 | 978.4 | 966 | 973.5 | 257,000 | 973.50 |
| 2025-06-16 | 979 | 979 | 964 | 972.5 | 244,900 | 972.50 |
| 2025-06-13 | 969 | 971.7 | 963 | 969 | 440,800 | 969 |
| 2025-06-12 | 963 | 970 | 959.2 | 968.2 | 307,000 | 968.20 |
| 2025-06-11 | 962 | 971.9 | 962 | 969 | 251,600 | 969 |
| 2025-06-10 | 969 | 970.9 | 959.7 | 960.9 | 317,500 | 960.90 |
| 2025-06-09 | 972 | 972 | 957.8 | 959.1 | 225,700 | 959.10 |
| 2025-06-06 | 967.9 | 979.1 | 967.9 | 971.8 | 194,300 | 971.80 |
| 2025-06-05 | 967.1 | 975 | 963 | 970.9 | 228,300 | 970.90 |
| 2025-06-04 | 976.3 | 982.5 | 967.6 | 975.1 | 314,900 | 975.10 |
| 2025-06-03 | 967 | 977.5 | 962.5 | 975.5 | 244,400 | 975.50 |
| 2025-06-02 | 975 | 977.8 | 962.8 | 971.2 | 296,800 | 971.20 |
| 2025-05-30 | 976.6 | 989 | 975 | 985.6 | 281,100 | 985.60 |
| 2025-05-29 | 979 | 993.6 | 978.8 | 989.7 | 214,300 | 989.70 |
| 2025-05-28 | 978.2 | 984.7 | 971.2 | 973.6 | 257,600 | 973.60 |
| 2025-05-27 | 955.6 | 962.3 | 950.1 | 961.7 | 104,000 | 961.70 |
| 2025-05-26 | 958 | 960.9 | 952 | 955.6 | 215,500 | 955.60 |
| 2025-05-23 | 951.7 | 958.3 | 947 | 951.8 | 181,100 | 951.80 |
| 2025-05-22 | 957 | 963.4 | 950.5 | 955.7 | 222,600 | 955.70 |
| 2025-05-21 | 974.7 | 980 | 970.1 | 970.1 | 156,200 | 970.10 |
| 2025-05-20 | 980.3 | 997.9 | 972.9 | 974.7 | 274,300 | 974.70 |
| 2025-05-19 | 961.3 | 984 | 960.5 | 972.8 | 334,200 | 972.80 |
| 2025-05-16 | 961.5 | 967.7 | 954 | 961.4 | 193,100 | 961.40 |
| 2025-05-15 | 972.3 | 981.8 | 961.5 | 961.5 | 180,000 | 961.50 |
| 2025-05-14 | 994.3 | 994.9 | 977.4 | 987.3 | 213,700 | 987.30 |
| 2025-05-13 | 1,006 | 1,018 | 990.2 | 1,000 | 415,000 | 1,000 |
| 2025-05-12 | 1,008.5 | 1,009.5 | 966.5 | 969 | 565,400 | 969 |
| 2025-05-09 | 1,007.5 | 1,016 | 1,005.5 | 1,007 | 286,000 | 1,007 |
| 2025-05-08 | 991.1 | 992.5 | 980.4 | 992.5 | 211,500 | 992.50 |
| 2025-05-07 | 995.8 | 995.8 | 976.2 | 988.1 | 359,500 | 988.10 |
| 2025-05-02 | 988.8 | 998.6 | 985.2 | 988.3 | 218,900 | 988.30 |
| 2025-05-01 | 989 | 993.4 | 979 | 982.6 | 181,000 | 982.60 |
| 2025-04-30 | 983 | 994.7 | 977.9 | 989.7 | 296,900 | 989.70 |
| 2025-04-28 | 974.2 | 982.3 | 970 | 977.3 | 424,500 | 977.30 |
| 2025-04-25 | 950 | 962.2 | 948.5 | 959.2 | 426,900 | 959.20 |
| 2025-04-24 | 950 | 957.4 | 946.9 | 950 | 314,600 | 950 |
| 2025-04-23 | 953.4 | 956 | 935.6 | 941.6 | 317,200 | 941.60 |
| 2025-04-22 | 923.9 | 933.4 | 918.4 | 923.4 | 229,600 | 923.40 |
| 2025-04-21 | 941.4 | 953.4 | 925 | 925 | 210,400 | 925 |
| 2025-04-18 | 936.1 | 950.7 | 930.8 | 945.2 | 172,300 | 945.20 |
| 2025-04-17 | 917.6 | 941.6 | 912.5 | 937.8 | 200,700 | 937.80 |
| 2025-04-16 | 927.6 | 935 | 921.1 | 926.7 | 369,600 | 926.70 |
| 2025-04-15 | 935 | 943.1 | 929.2 | 931.7 | 251,000 | 931.70 |
| 2025-04-14 | 920.4 | 937.9 | 919.8 | 925.9 | 281,900 | 925.90 |
| 2025-04-11 | 889.5 | 917.8 | 874.2 | 916.9 | 575,600 | 916.90 |
| 2025-04-10 | 950 | 958.5 | 935 | 949.5 | 458,200 | 949.50 |
| 2025-04-09 | 885.1 | 886.9 | 844.8 | 860 | 603,800 | 860 |
| 2025-04-08 | 912.7 | 952.7 | 912.7 | 939.8 | 430,600 | 939.80 |
| 2025-04-07 | 865 | 889 | 852.7 | 867.7 | 482,000 | 867.70 |
| 2025-04-04 | 984.5 | 996.1 | 934.2 | 955 | 907,200 | 955 |
| 2025-04-03 | 1,004 | 1,025.5 | 1,000 | 1,014.5 | 339,200 | 1,014.50 |
| 2025-04-02 | 1,082 | 1,082 | 1,054 | 1,064 | 325,700 | 1,064 |
| 2025-04-01 | 1,080 | 1,085 | 1,063 | 1,063 | 366,700 | 1,063 |
| 2025-03-31 | 1,097 | 1,104 | 1,072 | 1,072 | 605,900 | 1,072 |
| 2025-03-28 | 1,150 | 1,150.5 | 1,123 | 1,127 | 395,300 | 1,127 |
| 2025-03-27 | 1,166.5 | 1,184 | 1,150.5 | 1,166 | 352,500 | 1,166 |
| 2025-03-26 | 1,165 | 1,173.5 | 1,154 | 1,168.5 | 460,600 | 1,168.50 |
| 2025-03-25 | 1,154 | 1,168.5 | 1,151.5 | 1,156 | 302,500 | 1,156 |
| 2025-03-24 | 1,158 | 1,160.5 | 1,145 | 1,150 | 288,200 | 1,150 |
| 2025-03-21 | 1,163.5 | 1,187.5 | 1,158 | 1,163 | 393,100 | 1,163 |
| 2025-03-19 | 1,162 | 1,204 | 1,160 | 1,186 | 544,100 | 1,186 |
| 2025-03-18 | 1,150 | 1,175 | 1,138.5 | 1,164 | 591,100 | 1,164 |
| 2025-03-17 | 1,119 | 1,143.5 | 1,114 | 1,143 | 516,400 | 1,143 |
| 2025-03-14 | 1,076.5 | 1,095 | 1,075 | 1,089 | 304,700 | 1,089 |
| 2025-03-13 | 1,098 | 1,105 | 1,077 | 1,081 | 297,900 | 1,081 |
| 2025-03-12 | 1,077.5 | 1,108 | 1,077.5 | 1,107 | 267,000 | 1,107 |
| 2025-03-11 | 1,070 | 1,101 | 1,069 | 1,086.5 | 371,600 | 1,086.50 |
| 2025-03-10 | 1,141 | 1,142.5 | 1,084 | 1,092.5 | 651,300 | 1,092.50 |
| 2025-03-07 | 1,158 | 1,174 | 1,135.5 | 1,162 | 405,500 | 1,162 |
| 2025-03-06 | 1,066 | 1,184 | 1,063.5 | 1,174.5 | 724,800 | 1,174.50 |
| 2025-03-05 | 1,053 | 1,068 | 1,048 | 1,065.5 | 238,300 | 1,065.50 |
| 2025-03-04 | 1,092.5 | 1,092.5 | 1,047 | 1,048.5 | 315,400 | 1,048.50 |
| 2025-03-03 | 1,088 | 1,098.5 | 1,081.5 | 1,097.5 | 252,900 | 1,097.50 |
| 2025-02-28 | 1,076.5 | 1,082.5 | 1,060.5 | 1,071 | 224,700 | 1,071 |
| 2025-02-27 | 1,078 | 1,085.5 | 1,070.5 | 1,085.5 | 111,700 | 1,085.50 |
| 2025-02-26 | 1,087 | 1,095.5 | 1,064 | 1,078.5 | 231,600 | 1,078.50 |
| 2025-02-25 | 1,079.5 | 1,099.5 | 1,070.5 | 1,085 | 215,800 | 1,085 |
| 2025-02-21 | 1,070.5 | 1,085.5 | 1,059.5 | 1,085.5 | 327,200 | 1,085.50 |
| 2025-02-20 | 1,111.5 | 1,111.5 | 1,079 | 1,087 | 391,500 | 1,087 |
| 2025-02-19 | 1,130 | 1,143 | 1,126 | 1,129.5 | 272,100 | 1,129.50 |
| 2025-02-18 | 1,132.5 | 1,136.5 | 1,118 | 1,129.5 | 355,200 | 1,129.50 |
| 2025-02-17 | 1,159.5 | 1,168 | 1,117.5 | 1,122.5 | 454,700 | 1,122.50 |
| 2025-02-14 | 1,110 | 1,173.5 | 1,082.5 | 1,140.5 | 434,100 | 1,140.50 |
| 2025-02-13 | 1,117.5 | 1,125.5 | 1,106 | 1,122 | 287,200 | 1,122 |
| 2025-02-12 | 1,103 | 1,103 | 1,088.5 | 1,102 | 297,300 | 1,102 |
| 2025-02-10 | 1,093 | 1,098 | 1,077 | 1,097 | 213,200 | 1,097 |
| 2025-02-07 | 1,100 | 1,105.5 | 1,093 | 1,098 | 163,500 | 1,098 |
| 2025-02-06 | 1,110 | 1,116.5 | 1,100.5 | 1,105.5 | 207,700 | 1,105.50 |
| 2025-02-05 | 1,115.5 | 1,122.5 | 1,103 | 1,108 | 102,400 | 1,108 |
| 2025-02-04 | 1,122.5 | 1,128 | 1,101 | 1,105.5 | 187,000 | 1,105.50 |
| 2025-02-03 | 1,125.5 | 1,145 | 1,094 | 1,110.5 | 291,800 | 1,110.50 |
| 2025-01-31 | 1,143 | 1,159 | 1,140 | 1,154.5 | 110,000 | 1,154.50 |
| 2025-01-30 | 1,155.5 | 1,158.5 | 1,142 | 1,158 | 152,400 | 1,158 |
| 2025-01-29 | 1,141.5 | 1,159.5 | 1,140 | 1,155 | 187,500 | 1,155 |
| 2025-01-28 | 1,136 | 1,151 | 1,133 | 1,135 | 111,300 | 1,135 |
| 2025-01-27 | 1,160 | 1,160 | 1,145.5 | 1,146 | 159,900 | 1,146 |
| 2025-01-24 | 1,129.5 | 1,158.5 | 1,124 | 1,144.5 | 263,700 | 1,144.50 |
| 2025-01-23 | 1,113 | 1,123.5 | 1,106 | 1,119.5 | 249,400 | 1,119.50 |
| 2025-01-22 | 1,103 | 1,117.5 | 1,102 | 1,113 | 385,700 | 1,113 |
| 2025-01-21 | 1,138.5 | 1,139.5 | 1,107 | 1,107 | 283,300 | 1,107 |
| 2025-01-20 | 1,119 | 1,133.5 | 1,119 | 1,127 | 235,600 | 1,127 |
| 2025-01-17 | 1,114 | 1,133.5 | 1,114 | 1,119 | 179,700 | 1,119 |
| 2025-01-16 | 1,134 | 1,138 | 1,111.5 | 1,138 | 250,900 | 1,138 |
| 2025-01-15 | 1,101.5 | 1,132 | 1,093.5 | 1,132 | 351,700 | 1,132 |
| 2025-01-14 | 1,082.5 | 1,099 | 1,080 | 1,092.5 | 214,400 | 1,092.50 |
| 2025-01-10 | 1,100 | 1,103 | 1,090 | 1,092 | 100,000 | 1,092 |
| 2025-01-09 | 1,112 | 1,117.5 | 1,101.5 | 1,109.5 | 157,600 | 1,109.50 |
| 2025-01-08 | 1,137 | 1,137 | 1,118 | 1,124 | 205,600 | 1,124 |
| 2025-01-07 | 1,137.5 | 1,137.5 | 1,116 | 1,129.5 | 159,400 | 1,129.50 |
| 2025-01-06 | 1,141.5 | 1,145.5 | 1,119 | 1,124.5 | 189,100 | 1,124.50 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株