7226 極東開発工業(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 | 2,800 | 2,862 | 2,762 | 2,854 | 181,500 | 2,854 |
| 2025-12-11 | 2,820 | 2,820 | 2,742 | 2,750 | 123,600 | 2,750 |
| 2025-12-10 | 2,802 | 2,821 | 2,781 | 2,781 | 101,000 | 2,781 |
| 2025-12-09 | 2,819 | 2,829 | 2,787 | 2,798 | 110,600 | 2,798 |
| 2025-12-08 | 2,796 | 2,820 | 2,787 | 2,819 | 68,700 | 2,819 |
| 2025-12-05 | 2,807 | 2,807 | 2,766 | 2,777 | 95,900 | 2,777 |
| 2025-12-04 | 2,773 | 2,813 | 2,773 | 2,808 | 112,300 | 2,808 |
| 2025-12-03 | 2,799 | 2,799 | 2,745 | 2,778 | 118,300 | 2,778 |
| 2025-12-02 | 2,782 | 2,791 | 2,757 | 2,776 | 109,300 | 2,776 |
| 2025-12-01 | 2,807 | 2,813 | 2,775 | 2,782 | 81,200 | 2,782 |
| 2025-11-28 | 2,755 | 2,806 | 2,755 | 2,806 | 145,300 | 2,806 |
| 2025-11-27 | 2,760 | 2,774 | 2,756 | 2,769 | 93,800 | 2,769 |
| 2025-11-26 | 2,750 | 2,770 | 2,711 | 2,768 | 97,700 | 2,768 |
| 2025-11-25 | 2,746 | 2,752 | 2,692 | 2,711 | 89,200 | 2,711 |
| 2025-11-21 | 2,732 | 2,765 | 2,713 | 2,729 | 602,800 | 2,729 |
| 2025-11-20 | 2,681 | 2,752 | 2,662 | 2,752 | 490,000 | 2,752 |
| 2025-11-19 | 2,650 | 2,679 | 2,612 | 2,647 | 182,100 | 2,647 |
| 2025-11-18 | 2,727 | 2,739 | 2,650 | 2,650 | 159,100 | 2,650 |
| 2025-11-17 | 2,715 | 2,731 | 2,692 | 2,717 | 124,800 | 2,717 |
| 2025-11-14 | 2,723 | 2,757 | 2,708 | 2,710 | 196,300 | 2,710 |
| 2025-11-13 | 2,774 | 2,810 | 2,720 | 2,729 | 252,000 | 2,729 |
| 2025-11-12 | 2,668 | 2,787 | 2,652 | 2,742 | 269,000 | 2,742 |
| 2025-11-11 | 2,678 | 2,680 | 2,622 | 2,655 | 101,900 | 2,655 |
| 2025-11-10 | 2,653 | 2,682 | 2,643 | 2,680 | 96,400 | 2,680 |
| 2025-11-07 | 2,641 | 2,653 | 2,621 | 2,653 | 129,000 | 2,653 |
| 2025-11-06 | 2,627 | 2,661 | 2,620 | 2,641 | 133,800 | 2,641 |
| 2025-11-05 | 2,606 | 2,627 | 2,576 | 2,627 | 142,800 | 2,627 |
| 2025-11-04 | 2,592 | 2,628 | 2,576 | 2,614 | 139,100 | 2,614 |
| 2025-10-31 | 2,595 | 2,600 | 2,566 | 2,583 | 142,600 | 2,583 |
| 2025-10-30 | 2,583 | 2,615 | 2,575 | 2,609 | 522,000 | 2,609 |
| 2025-10-29 | 2,629 | 2,634 | 2,559 | 2,563 | 226,500 | 2,563 |
| 2025-10-28 | 2,700 | 2,700 | 2,623 | 2,623 | 164,200 | 2,623 |
| 2025-10-27 | 2,707 | 2,721 | 2,703 | 2,714 | 127,600 | 2,714 |
| 2025-10-24 | 2,700 | 2,703 | 2,681 | 2,700 | 98,900 | 2,700 |
| 2025-10-23 | 2,683 | 2,710 | 2,676 | 2,700 | 105,200 | 2,700 |
| 2025-10-22 | 2,657 | 2,690 | 2,657 | 2,683 | 111,300 | 2,683 |
| 2025-10-21 | 2,665 | 2,670 | 2,644 | 2,646 | 109,200 | 2,646 |
| 2025-10-20 | 2,660 | 2,668 | 2,647 | 2,665 | 112,900 | 2,665 |
| 2025-10-17 | 2,656 | 2,666 | 2,632 | 2,636 | 70,200 | 2,636 |
| 2025-10-16 | 2,644 | 2,662 | 2,639 | 2,656 | 85,900 | 2,656 |
| 2025-10-15 | 2,630 | 2,652 | 2,620 | 2,644 | 87,400 | 2,644 |
| 2025-10-14 | 2,596 | 2,634 | 2,580 | 2,598 | 150,800 | 2,598 |
| 2025-10-10 | 2,668 | 2,672 | 2,619 | 2,622 | 141,700 | 2,622 |
| 2025-10-09 | 2,701 | 2,718 | 2,691 | 2,695 | 112,700 | 2,695 |
| 2025-10-08 | 2,723 | 2,740 | 2,700 | 2,703 | 135,800 | 2,703 |
| 2025-10-07 | 2,706 | 2,734 | 2,695 | 2,723 | 164,400 | 2,723 |
| 2025-10-06 | 2,690 | 2,695 | 2,659 | 2,689 | 151,400 | 2,689 |
| 2025-10-03 | 2,617 | 2,647 | 2,617 | 2,625 | 119,400 | 2,625 |
| 2025-10-02 | 2,601 | 2,638 | 2,598 | 2,624 | 164,600 | 2,624 |
| 2025-10-01 | 2,687 | 2,687 | 2,600 | 2,600 | 293,700 | 2,600 |
| 2025-09-30 | 2,738 | 2,743 | 2,708 | 2,721 | 128,800 | 2,721 |
| 2025-09-29 | 2,752 | 2,763 | 2,740 | 2,743 | 202,300 | 2,743 |
| 2025-09-26 | 2,778 | 2,835 | 2,778 | 2,835 | 330,600 | 2,835 |
| 2025-09-25 | 2,765 | 2,775 | 2,752 | 2,766 | 152,800 | 2,766 |
| 2025-09-24 | 2,772 | 2,773 | 2,744 | 2,758 | 113,900 | 2,758 |
| 2025-09-22 | 2,761 | 2,783 | 2,755 | 2,761 | 112,900 | 2,761 |
| 2025-09-19 | 2,734 | 2,760 | 2,727 | 2,760 | 201,700 | 2,760 |
| 2025-09-18 | 2,750 | 2,750 | 2,708 | 2,728 | 209,300 | 2,728 |
| 2025-09-17 | 2,788 | 2,788 | 2,743 | 2,752 | 116,200 | 2,752 |
| 2025-09-16 | 2,755 | 2,794 | 2,755 | 2,788 | 111,400 | 2,788 |
| 2025-09-12 | 2,768 | 2,780 | 2,760 | 2,760 | 145,100 | 2,760 |
| 2025-09-11 | 2,742 | 2,765 | 2,742 | 2,755 | 110,100 | 2,755 |
| 2025-09-10 | 2,740 | 2,755 | 2,731 | 2,747 | 99,300 | 2,747 |
| 2025-09-09 | 2,770 | 2,788 | 2,727 | 2,734 | 178,200 | 2,734 |
| 2025-09-08 | 2,780 | 2,780 | 2,752 | 2,773 | 132,700 | 2,773 |
| 2025-09-05 | 2,763 | 2,775 | 2,748 | 2,768 | 106,500 | 2,768 |
| 2025-09-04 | 2,763 | 2,769 | 2,746 | 2,758 | 108,000 | 2,758 |
| 2025-09-03 | 2,786 | 2,795 | 2,749 | 2,757 | 172,000 | 2,757 |
| 2025-09-02 | 2,780 | 2,787 | 2,762 | 2,779 | 107,200 | 2,779 |
| 2025-09-01 | 2,758 | 2,779 | 2,740 | 2,757 | 129,800 | 2,757 |
| 2025-08-29 | 2,750 | 2,774 | 2,749 | 2,756 | 121,900 | 2,756 |
| 2025-08-28 | 2,728 | 2,743 | 2,720 | 2,737 | 75,100 | 2,737 |
| 2025-08-27 | 2,701 | 2,723 | 2,690 | 2,723 | 137,300 | 2,723 |
| 2025-08-26 | 2,745 | 2,745 | 2,703 | 2,703 | 89,500 | 2,703 |
| 2025-08-25 | 2,755 | 2,770 | 2,732 | 2,736 | 107,600 | 2,736 |
| 2025-08-22 | 2,724 | 2,741 | 2,710 | 2,741 | 117,300 | 2,741 |
| 2025-08-21 | 2,720 | 2,729 | 2,705 | 2,710 | 122,900 | 2,710 |
| 2025-08-20 | 2,738 | 2,742 | 2,714 | 2,733 | 114,900 | 2,733 |
| 2025-08-19 | 2,725 | 2,743 | 2,713 | 2,735 | 80,500 | 2,735 |
| 2025-08-18 | 2,707 | 2,733 | 2,703 | 2,725 | 114,200 | 2,725 |
| 2025-08-15 | 2,681 | 2,705 | 2,679 | 2,700 | 90,200 | 2,700 |
| 2025-08-14 | 2,680 | 2,693 | 2,666 | 2,681 | 97,700 | 2,681 |
| 2025-08-13 | 2,698 | 2,700 | 2,671 | 2,695 | 98,500 | 2,695 |
| 2025-08-12 | 2,680 | 2,691 | 2,659 | 2,691 | 154,400 | 2,691 |
| 2025-08-08 | 2,697 | 2,699 | 2,624 | 2,660 | 280,700 | 2,660 |
| 2025-08-07 | 2,770 | 2,779 | 2,718 | 2,747 | 139,900 | 2,747 |
| 2025-08-06 | 2,722 | 2,748 | 2,714 | 2,740 | 143,700 | 2,740 |
| 2025-08-05 | 2,672 | 2,715 | 2,660 | 2,696 | 130,900 | 2,696 |
| 2025-08-04 | 2,629 | 2,667 | 2,624 | 2,666 | 93,300 | 2,666 |
| 2025-08-01 | 2,639 | 2,677 | 2,638 | 2,673 | 107,900 | 2,673 |
| 2025-07-31 | 2,608 | 2,634 | 2,604 | 2,634 | 75,600 | 2,634 |
| 2025-07-30 | 2,602 | 2,622 | 2,601 | 2,613 | 69,600 | 2,613 |
| 2025-07-29 | 2,602 | 2,614 | 2,591 | 2,602 | 60,800 | 2,602 |
| 2025-07-28 | 2,611 | 2,619 | 2,597 | 2,604 | 80,800 | 2,604 |
| 2025-07-25 | 2,606 | 2,619 | 2,590 | 2,619 | 60,500 | 2,619 |
| 2025-07-24 | 2,602 | 2,616 | 2,593 | 2,606 | 133,900 | 2,606 |
| 2025-07-23 | 2,572 | 2,599 | 2,560 | 2,585 | 175,500 | 2,585 |
| 2025-07-22 | 2,528 | 2,567 | 2,520 | 2,541 | 109,600 | 2,541 |
| 2025-07-18 | 2,561 | 2,564 | 2,530 | 2,530 | 90,000 | 2,530 |
| 2025-07-17 | 2,561 | 2,561 | 2,541 | 2,551 | 81,900 | 2,551 |
| 2025-07-16 | 2,565 | 2,576 | 2,547 | 2,566 | 105,300 | 2,566 |
| 2025-07-15 | 2,588 | 2,596 | 2,568 | 2,575 | 70,500 | 2,575 |
| 2025-07-14 | 2,564 | 2,594 | 2,564 | 2,588 | 111,500 | 2,588 |
| 2025-07-11 | 2,568 | 2,589 | 2,568 | 2,571 | 114,900 | 2,571 |
| 2025-07-10 | 2,610 | 2,625 | 2,561 | 2,571 | 189,600 | 2,571 |
| 2025-07-09 | 2,585 | 2,610 | 2,571 | 2,609 | 221,800 | 2,609 |
| 2025-07-08 | 2,558 | 2,591 | 2,552 | 2,580 | 119,300 | 2,580 |
| 2025-07-07 | 2,574 | 2,577 | 2,547 | 2,558 | 114,400 | 2,558 |
| 2025-07-04 | 2,607 | 2,608 | 2,584 | 2,587 | 109,700 | 2,587 |
| 2025-07-03 | 2,610 | 2,615 | 2,577 | 2,608 | 152,800 | 2,608 |
| 2025-07-02 | 2,604 | 2,612 | 2,582 | 2,593 | 145,400 | 2,593 |
| 2025-07-01 | 2,590 | 2,641 | 2,572 | 2,614 | 289,200 | 2,614 |
| 2025-06-30 | 2,697 | 2,697 | 2,679 | 2,679 | 103,300 | 2,679 |
| 2025-06-27 | 2,685 | 2,693 | 2,663 | 2,675 | 139,200 | 2,675 |
| 2025-06-26 | 2,658 | 2,683 | 2,655 | 2,665 | 128,700 | 2,665 |
| 2025-06-25 | 2,676 | 2,676 | 2,639 | 2,640 | 95,500 | 2,640 |
| 2025-06-24 | 2,681 | 2,700 | 2,655 | 2,666 | 102,200 | 2,666 |
| 2025-06-23 | 2,664 | 2,668 | 2,650 | 2,665 | 108,600 | 2,665 |
| 2025-06-20 | 2,677 | 2,690 | 2,655 | 2,655 | 207,800 | 2,655 |
| 2025-06-19 | 2,697 | 2,699 | 2,677 | 2,684 | 97,200 | 2,684 |
| 2025-06-18 | 2,700 | 2,705 | 2,688 | 2,697 | 123,000 | 2,697 |
| 2025-06-17 | 2,675 | 2,690 | 2,648 | 2,687 | 119,000 | 2,687 |
| 2025-06-16 | 2,664 | 2,695 | 2,658 | 2,669 | 139,300 | 2,669 |
| 2025-06-13 | 2,650 | 2,655 | 2,631 | 2,655 | 166,600 | 2,655 |
| 2025-06-12 | 2,646 | 2,646 | 2,624 | 2,646 | 108,400 | 2,646 |
| 2025-06-11 | 2,633 | 2,647 | 2,630 | 2,644 | 115,700 | 2,644 |
| 2025-06-10 | 2,613 | 2,639 | 2,613 | 2,620 | 139,600 | 2,620 |
| 2025-06-09 | 2,631 | 2,636 | 2,597 | 2,597 | 117,300 | 2,597 |
| 2025-06-06 | 2,629 | 2,647 | 2,627 | 2,631 | 111,000 | 2,631 |
| 2025-06-05 | 2,630 | 2,641 | 2,612 | 2,619 | 113,000 | 2,619 |
| 2025-06-04 | 2,641 | 2,654 | 2,634 | 2,638 | 189,300 | 2,638 |
| 2025-06-03 | 2,590 | 2,630 | 2,576 | 2,625 | 302,100 | 2,625 |
| 2025-06-02 | 2,556 | 2,590 | 2,555 | 2,580 | 160,700 | 2,580 |
| 2025-05-30 | 2,530 | 2,568 | 2,525 | 2,566 | 244,900 | 2,566 |
| 2025-05-29 | 2,490 | 2,539 | 2,490 | 2,539 | 269,400 | 2,539 |
| 2025-05-28 | 2,487 | 2,495 | 2,476 | 2,479 | 99,800 | 2,479 |
| 2025-05-27 | 2,475 | 2,489 | 2,469 | 2,484 | 66,000 | 2,484 |
| 2025-05-26 | 2,477 | 2,488 | 2,465 | 2,472 | 79,400 | 2,472 |
| 2025-05-23 | 2,478 | 2,490 | 2,457 | 2,477 | 109,800 | 2,477 |
| 2025-05-22 | 2,450 | 2,472 | 2,440 | 2,457 | 103,700 | 2,457 |
| 2025-05-21 | 2,503 | 2,524 | 2,460 | 2,460 | 117,700 | 2,460 |
| 2025-05-20 | 2,504 | 2,524 | 2,493 | 2,502 | 175,300 | 2,502 |
| 2025-05-19 | 2,504 | 2,521 | 2,475 | 2,503 | 181,800 | 2,503 |
| 2025-05-16 | 2,502 | 2,502 | 2,456 | 2,475 | 223,200 | 2,475 |
| 2025-05-15 | 2,501 | 2,560 | 2,455 | 2,496 | 437,100 | 2,496 |
| 2025-05-14 | 2,485 | 2,610 | 2,440 | 2,548 | 688,200 | 2,548 |
| 2025-05-13 | 2,495 | 2,502 | 2,476 | 2,477 | 178,900 | 2,477 |
| 2025-05-12 | 2,459 | 2,488 | 2,453 | 2,488 | 148,300 | 2,488 |
| 2025-05-09 | 2,435 | 2,465 | 2,426 | 2,459 | 176,800 | 2,459 |
| 2025-05-08 | 2,430 | 2,442 | 2,418 | 2,436 | 138,900 | 2,436 |
| 2025-05-07 | 2,397 | 2,428 | 2,393 | 2,420 | 144,200 | 2,420 |
| 2025-05-02 | 2,385 | 2,400 | 2,377 | 2,397 | 138,400 | 2,397 |
| 2025-05-01 | 2,400 | 2,408 | 2,373 | 2,387 | 125,900 | 2,387 |
| 2025-04-30 | 2,400 | 2,420 | 2,389 | 2,399 | 156,600 | 2,399 |
| 2025-04-28 | 2,375 | 2,399 | 2,374 | 2,387 | 155,900 | 2,387 |
| 2025-04-25 | 2,328 | 2,344 | 2,322 | 2,342 | 162,700 | 2,342 |
| 2025-04-24 | 2,330 | 2,344 | 2,317 | 2,317 | 134,100 | 2,317 |
| 2025-04-23 | 2,344 | 2,344 | 2,321 | 2,331 | 198,100 | 2,331 |
| 2025-04-22 | 2,286 | 2,300 | 2,278 | 2,300 | 115,100 | 2,300 |
| 2025-04-21 | 2,280 | 2,293 | 2,271 | 2,293 | 149,900 | 2,293 |
| 2025-04-18 | 2,236 | 2,282 | 2,227 | 2,282 | 114,900 | 2,282 |
| 2025-04-17 | 2,200 | 2,224 | 2,198 | 2,224 | 122,200 | 2,224 |
| 2025-04-16 | 2,222 | 2,238 | 2,205 | 2,215 | 102,900 | 2,215 |
| 2025-04-15 | 2,233 | 2,233 | 2,215 | 2,223 | 136,600 | 2,223 |
| 2025-04-14 | 2,238 | 2,238 | 2,198 | 2,215 | 150,800 | 2,215 |
| 2025-04-11 | 2,192 | 2,208 | 2,139 | 2,196 | 249,600 | 2,196 |
| 2025-04-10 | 2,258 | 2,258 | 2,202 | 2,233 | 337,800 | 2,233 |
| 2025-04-09 | 2,110 | 2,130 | 2,060 | 2,108 | 302,300 | 2,108 |
| 2025-04-08 | 2,070 | 2,162 | 2,066 | 2,153 | 291,300 | 2,153 |
| 2025-04-07 | 1,998 | 2,059 | 1,954 | 2,011 | 540,200 | 2,011 |
| 2025-04-04 | 2,203 | 2,208 | 2,100 | 2,138 | 604,500 | 2,138 |
| 2025-04-03 | 2,252 | 2,300 | 2,251 | 2,272 | 328,900 | 2,272 |
| 2025-04-02 | 2,361 | 2,361 | 2,332 | 2,342 | 251,800 | 2,342 |
| 2025-04-01 | 2,397 | 2,409 | 2,365 | 2,365 | 168,000 | 2,365 |
| 2025-03-31 | 2,418 | 2,421 | 2,354 | 2,369 | 453,700 | 2,369 |
| 2025-03-28 | 2,420 | 2,474 | 2,420 | 2,464 | 401,600 | 2,464 |
| 2025-03-27 | 2,521 | 2,525 | 2,495 | 2,525 | 550,100 | 2,525 |
| 2025-03-26 | 2,515 | 2,544 | 2,513 | 2,540 | 301,400 | 2,540 |
| 2025-03-25 | 2,524 | 2,526 | 2,509 | 2,523 | 292,000 | 2,523 |
| 2025-03-24 | 2,557 | 2,557 | 2,506 | 2,516 | 475,200 | 2,516 |
| 2025-03-21 | 2,540 | 2,561 | 2,535 | 2,545 | 357,800 | 2,545 |
| 2025-03-19 | 2,533 | 2,575 | 2,533 | 2,551 | 279,900 | 2,551 |
| 2025-03-18 | 2,533 | 2,541 | 2,518 | 2,530 | 331,500 | 2,530 |
| 2025-03-17 | 2,510 | 2,534 | 2,507 | 2,526 | 285,700 | 2,526 |
| 2025-03-14 | 2,490 | 2,507 | 2,485 | 2,496 | 362,000 | 2,496 |
| 2025-03-13 | 2,525 | 2,534 | 2,508 | 2,508 | 380,200 | 2,508 |
| 2025-03-12 | 2,513 | 2,544 | 2,498 | 2,532 | 290,100 | 2,532 |
| 2025-03-11 | 2,520 | 2,526 | 2,489 | 2,514 | 427,600 | 2,514 |
| 2025-03-10 | 2,591 | 2,600 | 2,544 | 2,545 | 389,200 | 2,545 |
| 2025-03-07 | 2,563 | 2,614 | 2,546 | 2,577 | 356,200 | 2,577 |
| 2025-03-06 | 2,586 | 2,606 | 2,575 | 2,575 | 298,700 | 2,575 |
| 2025-03-05 | 2,547 | 2,582 | 2,541 | 2,566 | 241,600 | 2,566 |
| 2025-03-04 | 2,569 | 2,569 | 2,535 | 2,547 | 389,300 | 2,547 |
| 2025-03-03 | 2,558 | 2,595 | 2,551 | 2,578 | 455,000 | 2,578 |
| 2025-02-28 | 2,500 | 2,529 | 2,497 | 2,510 | 301,800 | 2,510 |
| 2025-02-27 | 2,502 | 2,515 | 2,490 | 2,515 | 272,700 | 2,515 |
| 2025-02-26 | 2,506 | 2,509 | 2,481 | 2,504 | 177,700 | 2,504 |
| 2025-02-25 | 2,475 | 2,507 | 2,473 | 2,506 | 206,100 | 2,506 |
| 2025-02-21 | 2,480 | 2,495 | 2,462 | 2,475 | 212,200 | 2,475 |
| 2025-02-20 | 2,518 | 2,518 | 2,473 | 2,480 | 282,800 | 2,480 |
| 2025-02-19 | 2,543 | 2,561 | 2,518 | 2,519 | 243,700 | 2,519 |
| 2025-02-18 | 2,518 | 2,542 | 2,503 | 2,542 | 160,500 | 2,542 |
| 2025-02-17 | 2,530 | 2,539 | 2,512 | 2,516 | 181,300 | 2,516 |
| 2025-02-14 | 2,522 | 2,547 | 2,511 | 2,517 | 224,600 | 2,517 |
| 2025-02-13 | 2,485 | 2,530 | 2,475 | 2,517 | 256,400 | 2,517 |
| 2025-02-12 | 2,463 | 2,475 | 2,447 | 2,464 | 223,500 | 2,464 |
| 2025-02-10 | 2,470 | 2,484 | 2,444 | 2,473 | 286,100 | 2,473 |
| 2025-02-07 | 2,505 | 2,505 | 2,437 | 2,477 | 474,700 | 2,477 |
| 2025-02-06 | 2,404 | 2,447 | 2,404 | 2,431 | 253,000 | 2,431 |
| 2025-02-05 | 2,415 | 2,424 | 2,396 | 2,414 | 221,100 | 2,414 |
| 2025-02-04 | 2,412 | 2,433 | 2,408 | 2,422 | 187,400 | 2,422 |
| 2025-02-03 | 2,421 | 2,421 | 2,387 | 2,393 | 325,500 | 2,393 |
| 2025-01-31 | 2,437 | 2,440 | 2,406 | 2,420 | 179,200 | 2,420 |
| 2025-01-30 | 2,415 | 2,436 | 2,409 | 2,436 | 129,900 | 2,436 |
| 2025-01-29 | 2,425 | 2,438 | 2,411 | 2,418 | 142,800 | 2,418 |
| 2025-01-28 | 2,408 | 2,428 | 2,395 | 2,415 | 115,300 | 2,415 |
| 2025-01-27 | 2,415 | 2,423 | 2,396 | 2,414 | 143,500 | 2,414 |
| 2025-01-24 | 2,410 | 2,413 | 2,384 | 2,400 | 150,200 | 2,400 |
| 2025-01-23 | 2,410 | 2,410 | 2,387 | 2,390 | 178,100 | 2,390 |
| 2025-01-22 | 2,415 | 2,434 | 2,413 | 2,426 | 98,200 | 2,426 |
| 2025-01-21 | 2,409 | 2,435 | 2,408 | 2,419 | 99,300 | 2,419 |
| 2025-01-20 | 2,397 | 2,426 | 2,397 | 2,418 | 127,200 | 2,418 |
| 2025-01-17 | 2,383 | 2,402 | 2,371 | 2,396 | 213,300 | 2,396 |
| 2025-01-16 | 2,430 | 2,441 | 2,414 | 2,423 | 169,900 | 2,423 |
| 2025-01-15 | 2,407 | 2,436 | 2,407 | 2,436 | 118,300 | 2,436 |
| 2025-01-14 | 2,401 | 2,423 | 2,393 | 2,406 | 252,900 | 2,406 |
| 2025-01-10 | 2,420 | 2,443 | 2,411 | 2,430 | 135,600 | 2,430 |
| 2025-01-09 | 2,482 | 2,482 | 2,417 | 2,428 | 259,800 | 2,428 |
| 2025-01-08 | 2,482 | 2,498 | 2,456 | 2,482 | 261,900 | 2,482 |
| 2025-01-07 | 2,551 | 2,564 | 2,501 | 2,503 | 311,200 | 2,503 |
| 2025-01-06 | 2,569 | 2,570 | 2,541 | 2,552 | 200,700 | 2,552 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株