7972 (株)イトーキ 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 | 2,540 | 2,543 | 2,503 | 2,509 | 124,200 | 2,509 |
| 2025-12-11 | 2,523 | 2,545 | 2,497 | 2,520 | 137,900 | 2,520 |
| 2025-12-10 | 2,502 | 2,530 | 2,477 | 2,501 | 152,700 | 2,501 |
| 2025-12-09 | 2,504 | 2,516 | 2,483 | 2,502 | 125,600 | 2,502 |
| 2025-12-08 | 2,447 | 2,519 | 2,447 | 2,506 | 163,400 | 2,506 |
| 2025-12-05 | 2,406 | 2,465 | 2,390 | 2,420 | 171,500 | 2,420 |
| 2025-12-04 | 2,391 | 2,415 | 2,372 | 2,406 | 180,700 | 2,406 |
| 2025-12-03 | 2,412 | 2,437 | 2,380 | 2,411 | 147,200 | 2,411 |
| 2025-12-02 | 2,420 | 2,420 | 2,384 | 2,400 | 138,000 | 2,400 |
| 2025-12-01 | 2,445 | 2,462 | 2,398 | 2,398 | 137,800 | 2,398 |
| 2025-11-28 | 2,395 | 2,433 | 2,395 | 2,428 | 86,100 | 2,428 |
| 2025-11-27 | 2,420 | 2,433 | 2,384 | 2,390 | 178,300 | 2,390 |
| 2025-11-26 | 2,441 | 2,441 | 2,406 | 2,420 | 137,100 | 2,420 |
| 2025-11-25 | 2,379 | 2,438 | 2,365 | 2,423 | 171,800 | 2,423 |
| 2025-11-21 | 2,267 | 2,361 | 2,266 | 2,359 | 229,800 | 2,359 |
| 2025-11-20 | 2,300 | 2,319 | 2,276 | 2,286 | 130,500 | 2,286 |
| 2025-11-19 | 2,280 | 2,310 | 2,250 | 2,272 | 144,100 | 2,272 |
| 2025-11-18 | 2,340 | 2,348 | 2,255 | 2,268 | 138,800 | 2,268 |
| 2025-11-17 | 2,371 | 2,375 | 2,338 | 2,356 | 95,400 | 2,356 |
| 2025-11-14 | 2,379 | 2,392 | 2,368 | 2,379 | 70,500 | 2,379 |
| 2025-11-13 | 2,406 | 2,428 | 2,391 | 2,406 | 60,700 | 2,406 |
| 2025-11-12 | 2,384 | 2,425 | 2,368 | 2,410 | 176,600 | 2,410 |
| 2025-11-11 | 2,343 | 2,375 | 2,305 | 2,358 | 172,600 | 2,358 |
| 2025-11-10 | 2,366 | 2,377 | 2,337 | 2,359 | 134,100 | 2,359 |
| 2025-11-07 | 2,316 | 2,353 | 2,306 | 2,353 | 189,500 | 2,353 |
| 2025-11-06 | 2,299 | 2,330 | 2,280 | 2,316 | 166,700 | 2,316 |
| 2025-11-05 | 2,313 | 2,317 | 2,236 | 2,299 | 274,800 | 2,299 |
| 2025-11-04 | 2,243 | 2,326 | 2,201 | 2,312 | 613,700 | 2,312 |
| 2025-10-31 | 2,480 | 2,500 | 2,443 | 2,492 | 196,800 | 2,492 |
| 2025-10-30 | 2,415 | 2,447 | 2,400 | 2,436 | 145,700 | 2,436 |
| 2025-10-29 | 2,454 | 2,454 | 2,386 | 2,396 | 116,200 | 2,396 |
| 2025-10-28 | 2,540 | 2,555 | 2,434 | 2,434 | 155,300 | 2,434 |
| 2025-10-27 | 2,532 | 2,576 | 2,519 | 2,576 | 172,100 | 2,576 |
| 2025-10-24 | 2,525 | 2,530 | 2,482 | 2,482 | 76,200 | 2,482 |
| 2025-10-23 | 2,470 | 2,564 | 2,468 | 2,527 | 134,600 | 2,527 |
| 2025-10-22 | 2,484 | 2,509 | 2,467 | 2,508 | 102,600 | 2,508 |
| 2025-10-21 | 2,467 | 2,484 | 2,451 | 2,451 | 85,300 | 2,451 |
| 2025-10-20 | 2,460 | 2,480 | 2,447 | 2,463 | 69,000 | 2,463 |
| 2025-10-17 | 2,423 | 2,446 | 2,417 | 2,436 | 71,800 | 2,436 |
| 2025-10-16 | 2,422 | 2,447 | 2,412 | 2,427 | 56,100 | 2,427 |
| 2025-10-15 | 2,407 | 2,431 | 2,389 | 2,422 | 94,800 | 2,422 |
| 2025-10-14 | 2,419 | 2,472 | 2,366 | 2,382 | 182,000 | 2,382 |
| 2025-10-10 | 2,492 | 2,506 | 2,467 | 2,467 | 121,600 | 2,467 |
| 2025-10-09 | 2,502 | 2,526 | 2,489 | 2,526 | 93,500 | 2,526 |
| 2025-10-08 | 2,483 | 2,528 | 2,479 | 2,501 | 89,200 | 2,501 |
| 2025-10-07 | 2,471 | 2,539 | 2,471 | 2,495 | 140,900 | 2,495 |
| 2025-10-06 | 2,440 | 2,483 | 2,402 | 2,462 | 131,400 | 2,462 |
| 2025-10-03 | 2,350 | 2,404 | 2,350 | 2,390 | 107,000 | 2,390 |
| 2025-10-02 | 2,351 | 2,363 | 2,316 | 2,318 | 109,600 | 2,318 |
| 2025-10-01 | 2,433 | 2,446 | 2,354 | 2,375 | 162,900 | 2,375 |
| 2025-09-30 | 2,518 | 2,530 | 2,453 | 2,453 | 221,700 | 2,453 |
| 2025-09-29 | 2,573 | 2,580 | 2,510 | 2,534 | 180,900 | 2,534 |
| 2025-09-26 | 2,508 | 2,557 | 2,499 | 2,548 | 156,700 | 2,548 |
| 2025-09-25 | 2,530 | 2,547 | 2,500 | 2,508 | 107,300 | 2,508 |
| 2025-09-24 | 2,532 | 2,550 | 2,505 | 2,550 | 136,300 | 2,550 |
| 2025-09-22 | 2,530 | 2,574 | 2,529 | 2,532 | 126,300 | 2,532 |
| 2025-09-19 | 2,510 | 2,529 | 2,490 | 2,523 | 163,500 | 2,523 |
| 2025-09-18 | 2,468 | 2,510 | 2,458 | 2,499 | 124,900 | 2,499 |
| 2025-09-17 | 2,467 | 2,476 | 2,446 | 2,474 | 97,900 | 2,474 |
| 2025-09-16 | 2,441 | 2,471 | 2,437 | 2,466 | 102,000 | 2,466 |
| 2025-09-12 | 2,447 | 2,465 | 2,435 | 2,441 | 85,200 | 2,441 |
| 2025-09-11 | 2,424 | 2,460 | 2,416 | 2,444 | 103,000 | 2,444 |
| 2025-09-10 | 2,389 | 2,425 | 2,376 | 2,423 | 79,000 | 2,423 |
| 2025-09-09 | 2,400 | 2,420 | 2,361 | 2,378 | 102,300 | 2,378 |
| 2025-09-08 | 2,420 | 2,422 | 2,382 | 2,385 | 100,900 | 2,385 |
| 2025-09-05 | 2,407 | 2,442 | 2,381 | 2,420 | 122,500 | 2,420 |
| 2025-09-04 | 2,403 | 2,415 | 2,370 | 2,402 | 185,100 | 2,402 |
| 2025-09-03 | 2,319 | 2,407 | 2,319 | 2,389 | 208,800 | 2,389 |
| 2025-09-02 | 2,338 | 2,344 | 2,312 | 2,318 | 68,500 | 2,318 |
| 2025-09-01 | 2,346 | 2,374 | 2,322 | 2,334 | 112,500 | 2,334 |
| 2025-08-29 | 2,331 | 2,359 | 2,324 | 2,348 | 133,400 | 2,348 |
| 2025-08-28 | 2,350 | 2,361 | 2,334 | 2,361 | 117,200 | 2,361 |
| 2025-08-27 | 2,385 | 2,385 | 2,356 | 2,356 | 147,700 | 2,356 |
| 2025-08-26 | 2,403 | 2,405 | 2,360 | 2,380 | 205,900 | 2,380 |
| 2025-08-25 | 2,489 | 2,489 | 2,416 | 2,417 | 123,600 | 2,417 |
| 2025-08-22 | 2,483 | 2,490 | 2,459 | 2,477 | 88,500 | 2,477 |
| 2025-08-21 | 2,474 | 2,480 | 2,457 | 2,479 | 89,600 | 2,479 |
| 2025-08-20 | 2,470 | 2,486 | 2,454 | 2,474 | 127,100 | 2,474 |
| 2025-08-19 | 2,486 | 2,491 | 2,451 | 2,482 | 192,400 | 2,482 |
| 2025-08-18 | 2,457 | 2,490 | 2,440 | 2,486 | 144,400 | 2,486 |
| 2025-08-15 | 2,415 | 2,443 | 2,389 | 2,440 | 136,300 | 2,440 |
| 2025-08-14 | 2,431 | 2,432 | 2,380 | 2,405 | 205,800 | 2,405 |
| 2025-08-13 | 2,473 | 2,475 | 2,451 | 2,467 | 193,100 | 2,467 |
| 2025-08-12 | 2,530 | 2,537 | 2,455 | 2,471 | 271,600 | 2,471 |
| 2025-08-08 | 2,510 | 2,538 | 2,479 | 2,503 | 237,500 | 2,503 |
| 2025-08-07 | 2,452 | 2,510 | 2,446 | 2,481 | 239,300 | 2,481 |
| 2025-08-06 | 2,436 | 2,454 | 2,404 | 2,449 | 306,100 | 2,449 |
| 2025-08-05 | 2,391 | 2,443 | 2,275 | 2,425 | 937,700 | 2,425 |
| 2025-08-04 | 2,276 | 2,366 | 2,273 | 2,341 | 216,500 | 2,341 |
| 2025-08-01 | 2,328 | 2,364 | 2,324 | 2,359 | 130,600 | 2,359 |
| 2025-07-31 | 2,317 | 2,340 | 2,295 | 2,331 | 154,900 | 2,331 |
| 2025-07-30 | 2,291 | 2,314 | 2,272 | 2,272 | 375,400 | 2,272 |
| 2025-07-29 | 2,321 | 2,347 | 2,267 | 2,280 | 231,300 | 2,280 |
| 2025-07-28 | 2,329 | 2,348 | 2,295 | 2,310 | 129,400 | 2,310 |
| 2025-07-25 | 2,299 | 2,337 | 2,282 | 2,328 | 134,900 | 2,328 |
| 2025-07-24 | 2,284 | 2,308 | 2,267 | 2,308 | 189,500 | 2,308 |
| 2025-07-23 | 2,277 | 2,280 | 2,240 | 2,254 | 165,100 | 2,254 |
| 2025-07-22 | 2,244 | 2,277 | 2,225 | 2,268 | 164,100 | 2,268 |
| 2025-07-18 | 2,256 | 2,258 | 2,214 | 2,226 | 151,400 | 2,226 |
| 2025-07-17 | 2,224 | 2,246 | 2,209 | 2,224 | 186,300 | 2,224 |
| 2025-07-16 | 2,233 | 2,270 | 2,197 | 2,206 | 257,800 | 2,206 |
| 2025-07-15 | 2,205 | 2,228 | 2,177 | 2,196 | 177,200 | 2,196 |
| 2025-07-14 | 2,172 | 2,194 | 2,151 | 2,194 | 184,600 | 2,194 |
| 2025-07-11 | 2,168 | 2,200 | 2,156 | 2,159 | 187,800 | 2,159 |
| 2025-07-10 | 2,172 | 2,184 | 2,132 | 2,149 | 205,700 | 2,149 |
| 2025-07-09 | 2,165 | 2,199 | 2,130 | 2,164 | 225,200 | 2,164 |
| 2025-07-08 | 2,200 | 2,200 | 2,152 | 2,156 | 238,900 | 2,156 |
| 2025-07-07 | 2,197 | 2,206 | 2,178 | 2,201 | 130,200 | 2,201 |
| 2025-07-04 | 2,200 | 2,216 | 2,175 | 2,186 | 141,500 | 2,186 |
| 2025-07-03 | 2,263 | 2,266 | 2,169 | 2,214 | 250,200 | 2,214 |
| 2025-07-02 | 2,180 | 2,283 | 2,175 | 2,252 | 352,900 | 2,252 |
| 2025-07-01 | 2,201 | 2,234 | 2,185 | 2,205 | 283,200 | 2,205 |
| 2025-06-30 | 2,212 | 2,246 | 2,181 | 2,187 | 229,300 | 2,187 |
| 2025-06-27 | 2,166 | 2,170 | 2,132 | 2,168 | 300,900 | 2,168 |
| 2025-06-26 | 2,047 | 2,144 | 2,047 | 2,120 | 927,500 | 2,120 |
| 2025-06-25 | 2,049 | 2,049 | 2,019 | 2,038 | 219,200 | 2,038 |
| 2025-06-24 | 2,055 | 2,063 | 2,030 | 2,053 | 201,800 | 2,053 |
| 2025-06-23 | 2,040 | 2,049 | 2,011 | 2,035 | 162,100 | 2,035 |
| 2025-06-20 | 2,050 | 2,055 | 2,029 | 2,033 | 349,500 | 2,033 |
| 2025-06-19 | 2,073 | 2,080 | 2,053 | 2,080 | 123,400 | 2,080 |
| 2025-06-18 | 2,085 | 2,093 | 2,067 | 2,068 | 94,500 | 2,068 |
| 2025-06-17 | 2,067 | 2,095 | 2,061 | 2,084 | 191,500 | 2,084 |
| 2025-06-16 | 2,049 | 2,067 | 2,028 | 2,044 | 243,600 | 2,044 |
| 2025-06-13 | 2,100 | 2,120 | 2,043 | 2,044 | 185,700 | 2,044 |
| 2025-06-12 | 2,050 | 2,113 | 2,044 | 2,094 | 221,500 | 2,094 |
| 2025-06-11 | 2,050 | 2,079 | 2,038 | 2,061 | 131,000 | 2,061 |
| 2025-06-10 | 2,064 | 2,069 | 2,042 | 2,042 | 77,200 | 2,042 |
| 2025-06-09 | 2,070 | 2,070 | 2,031 | 2,047 | 98,400 | 2,047 |
| 2025-06-06 | 2,071 | 2,082 | 2,045 | 2,049 | 117,300 | 2,049 |
| 2025-06-05 | 2,088 | 2,094 | 2,042 | 2,076 | 202,400 | 2,076 |
| 2025-06-04 | 2,075 | 2,105 | 2,052 | 2,100 | 191,100 | 2,100 |
| 2025-06-03 | 2,065 | 2,083 | 2,051 | 2,071 | 178,700 | 2,071 |
| 2025-06-02 | 2,035 | 2,060 | 2,028 | 2,057 | 174,000 | 2,057 |
| 2025-05-30 | 1,990 | 2,048 | 1,986 | 2,035 | 335,600 | 2,035 |
| 2025-05-29 | 1,994 | 2,026 | 1,990 | 2,014 | 258,100 | 2,014 |
| 2025-05-28 | 1,992 | 2,007 | 1,973 | 1,973 | 207,400 | 1,973 |
| 2025-05-27 | 1,961 | 1,991 | 1,958 | 1,982 | 164,000 | 1,982 |
| 2025-05-26 | 1,920 | 1,980 | 1,918 | 1,956 | 187,600 | 1,956 |
| 2025-05-23 | 1,924 | 1,943 | 1,904 | 1,926 | 220,400 | 1,926 |
| 2025-05-22 | 1,870 | 1,919 | 1,848 | 1,914 | 260,600 | 1,914 |
| 2025-05-21 | 1,867 | 1,870 | 1,814 | 1,847 | 307,900 | 1,847 |
| 2025-05-20 | 1,890 | 1,893 | 1,837 | 1,849 | 285,300 | 1,849 |
| 2025-05-19 | 1,901 | 1,921 | 1,888 | 1,906 | 153,100 | 1,906 |
| 2025-05-16 | 1,860 | 1,899 | 1,856 | 1,891 | 166,200 | 1,891 |
| 2025-05-15 | 1,847 | 1,880 | 1,842 | 1,856 | 178,000 | 1,856 |
| 2025-05-14 | 1,837 | 1,857 | 1,801 | 1,833 | 131,700 | 1,833 |
| 2025-05-13 | 1,838 | 1,857 | 1,827 | 1,837 | 172,200 | 1,837 |
| 2025-05-12 | 1,774 | 1,825 | 1,772 | 1,820 | 216,200 | 1,820 |
| 2025-05-09 | 1,803 | 1,820 | 1,758 | 1,779 | 304,100 | 1,779 |
| 2025-05-08 | 1,835 | 1,864 | 1,816 | 1,816 | 337,100 | 1,816 |
| 2025-05-07 | 1,862 | 1,880 | 1,789 | 1,824 | 806,500 | 1,824 |
| 2025-05-02 | 1,826 | 1,838 | 1,781 | 1,782 | 415,300 | 1,782 |
| 2025-05-01 | 1,789 | 1,811 | 1,777 | 1,811 | 193,800 | 1,811 |
| 2025-04-30 | 1,760 | 1,795 | 1,753 | 1,792 | 222,900 | 1,792 |
| 2025-04-28 | 1,746 | 1,775 | 1,742 | 1,759 | 227,400 | 1,759 |
| 2025-04-25 | 1,738 | 1,738 | 1,708 | 1,719 | 176,900 | 1,719 |
| 2025-04-24 | 1,739 | 1,752 | 1,711 | 1,713 | 185,000 | 1,713 |
| 2025-04-23 | 1,701 | 1,730 | 1,693 | 1,710 | 229,700 | 1,710 |
| 2025-04-22 | 1,648 | 1,694 | 1,648 | 1,692 | 185,900 | 1,692 |
| 2025-04-21 | 1,629 | 1,656 | 1,628 | 1,648 | 104,400 | 1,648 |
| 2025-04-18 | 1,616 | 1,645 | 1,605 | 1,645 | 98,100 | 1,645 |
| 2025-04-17 | 1,565 | 1,602 | 1,560 | 1,600 | 120,300 | 1,600 |
| 2025-04-16 | 1,601 | 1,603 | 1,564 | 1,576 | 102,600 | 1,576 |
| 2025-04-15 | 1,602 | 1,608 | 1,587 | 1,596 | 160,300 | 1,596 |
| 2025-04-14 | 1,586 | 1,593 | 1,569 | 1,577 | 187,400 | 1,577 |
| 2025-04-11 | 1,499 | 1,567 | 1,477 | 1,564 | 211,400 | 1,564 |
| 2025-04-10 | 1,580 | 1,580 | 1,530 | 1,539 | 150,600 | 1,539 |
| 2025-04-09 | 1,460 | 1,473 | 1,434 | 1,467 | 236,700 | 1,467 |
| 2025-04-08 | 1,462 | 1,515 | 1,462 | 1,500 | 209,300 | 1,500 |
| 2025-04-07 | 1,394 | 1,415 | 1,356 | 1,360 | 380,100 | 1,360 |
| 2025-04-04 | 1,538 | 1,548 | 1,450 | 1,484 | 261,500 | 1,484 |
| 2025-04-03 | 1,546 | 1,586 | 1,545 | 1,578 | 171,700 | 1,578 |
| 2025-04-02 | 1,642 | 1,670 | 1,606 | 1,625 | 196,000 | 1,625 |
| 2025-04-01 | 1,651 | 1,668 | 1,613 | 1,613 | 114,100 | 1,613 |
| 2025-03-31 | 1,652 | 1,655 | 1,623 | 1,641 | 168,700 | 1,641 |
| 2025-03-28 | 1,683 | 1,715 | 1,667 | 1,677 | 133,900 | 1,677 |
| 2025-03-27 | 1,690 | 1,709 | 1,672 | 1,701 | 191,600 | 1,701 |
| 2025-03-26 | 1,706 | 1,731 | 1,690 | 1,708 | 179,800 | 1,708 |
| 2025-03-25 | 1,720 | 1,722 | 1,687 | 1,689 | 220,000 | 1,689 |
| 2025-03-24 | 1,709 | 1,728 | 1,705 | 1,714 | 118,000 | 1,714 |
| 2025-03-21 | 1,723 | 1,729 | 1,700 | 1,705 | 163,700 | 1,705 |
| 2025-03-19 | 1,721 | 1,735 | 1,710 | 1,723 | 131,700 | 1,723 |
| 2025-03-18 | 1,720 | 1,740 | 1,703 | 1,733 | 133,800 | 1,733 |
| 2025-03-17 | 1,675 | 1,718 | 1,675 | 1,718 | 164,300 | 1,718 |
| 2025-03-14 | 1,622 | 1,687 | 1,616 | 1,663 | 160,500 | 1,663 |
| 2025-03-13 | 1,641 | 1,646 | 1,627 | 1,629 | 115,200 | 1,629 |
| 2025-03-12 | 1,577 | 1,664 | 1,566 | 1,649 | 256,000 | 1,649 |
| 2025-03-11 | 1,590 | 1,590 | 1,540 | 1,563 | 192,500 | 1,563 |
| 2025-03-10 | 1,617 | 1,630 | 1,600 | 1,600 | 93,500 | 1,600 |
| 2025-03-07 | 1,622 | 1,622 | 1,595 | 1,600 | 109,600 | 1,600 |
| 2025-03-06 | 1,650 | 1,676 | 1,640 | 1,649 | 131,200 | 1,649 |
| 2025-03-05 | 1,656 | 1,657 | 1,618 | 1,625 | 181,100 | 1,625 |
| 2025-03-04 | 1,672 | 1,685 | 1,645 | 1,672 | 223,200 | 1,672 |
| 2025-03-03 | 1,665 | 1,686 | 1,648 | 1,655 | 125,700 | 1,655 |
| 2025-02-28 | 1,592 | 1,645 | 1,590 | 1,640 | 342,000 | 1,640 |
| 2025-02-27 | 1,589 | 1,623 | 1,582 | 1,582 | 203,500 | 1,582 |
| 2025-02-26 | 1,655 | 1,666 | 1,574 | 1,577 | 406,200 | 1,577 |
| 2025-02-25 | 1,693 | 1,699 | 1,646 | 1,651 | 267,900 | 1,651 |
| 2025-02-21 | 1,722 | 1,728 | 1,698 | 1,698 | 154,500 | 1,698 |
| 2025-02-20 | 1,749 | 1,766 | 1,737 | 1,752 | 201,000 | 1,752 |
| 2025-02-19 | 1,744 | 1,762 | 1,733 | 1,748 | 155,100 | 1,748 |
| 2025-02-18 | 1,776 | 1,786 | 1,745 | 1,751 | 222,300 | 1,751 |
| 2025-02-17 | 1,772 | 1,812 | 1,760 | 1,775 | 283,000 | 1,775 |
| 2025-02-14 | 1,703 | 1,767 | 1,670 | 1,759 | 581,600 | 1,759 |
| 2025-02-13 | 1,623 | 1,639 | 1,611 | 1,624 | 277,500 | 1,624 |
| 2025-02-12 | 1,570 | 1,623 | 1,570 | 1,623 | 228,200 | 1,623 |
| 2025-02-10 | 1,564 | 1,582 | 1,564 | 1,572 | 102,500 | 1,572 |
| 2025-02-07 | 1,551 | 1,573 | 1,532 | 1,563 | 129,200 | 1,563 |
| 2025-02-06 | 1,542 | 1,561 | 1,520 | 1,551 | 87,700 | 1,551 |
| 2025-02-05 | 1,540 | 1,544 | 1,520 | 1,520 | 98,700 | 1,520 |
| 2025-02-04 | 1,569 | 1,581 | 1,529 | 1,529 | 106,200 | 1,529 |
| 2025-02-03 | 1,605 | 1,605 | 1,558 | 1,562 | 125,200 | 1,562 |
| 2025-01-31 | 1,620 | 1,630 | 1,605 | 1,622 | 133,200 | 1,622 |
| 2025-01-30 | 1,614 | 1,637 | 1,605 | 1,637 | 191,500 | 1,637 |
| 2025-01-29 | 1,600 | 1,618 | 1,593 | 1,604 | 200,200 | 1,604 |
| 2025-01-28 | 1,575 | 1,623 | 1,572 | 1,619 | 167,800 | 1,619 |
| 2025-01-27 | 1,574 | 1,594 | 1,565 | 1,575 | 131,500 | 1,575 |
| 2025-01-24 | 1,569 | 1,578 | 1,553 | 1,556 | 101,900 | 1,556 |
| 2025-01-23 | 1,570 | 1,571 | 1,555 | 1,555 | 69,500 | 1,555 |
| 2025-01-22 | 1,555 | 1,573 | 1,548 | 1,570 | 89,300 | 1,570 |
| 2025-01-21 | 1,563 | 1,563 | 1,535 | 1,550 | 63,200 | 1,550 |
| 2025-01-20 | 1,579 | 1,579 | 1,547 | 1,549 | 111,100 | 1,549 |
| 2025-01-17 | 1,546 | 1,562 | 1,525 | 1,556 | 155,500 | 1,556 |
| 2025-01-16 | 1,549 | 1,555 | 1,526 | 1,548 | 146,400 | 1,548 |
| 2025-01-15 | 1,541 | 1,544 | 1,503 | 1,526 | 231,600 | 1,526 |
| 2025-01-14 | 1,571 | 1,576 | 1,530 | 1,546 | 164,500 | 1,546 |
| 2025-01-10 | 1,570 | 1,581 | 1,561 | 1,564 | 144,700 | 1,564 |
| 2025-01-09 | 1,615 | 1,623 | 1,572 | 1,573 | 162,000 | 1,573 |
| 2025-01-08 | 1,603 | 1,627 | 1,603 | 1,624 | 167,200 | 1,624 |
| 2025-01-07 | 1,611 | 1,621 | 1,597 | 1,603 | 286,400 | 1,603 |
| 2025-01-06 | 1,645 | 1,645 | 1,584 | 1,595 | 204,100 | 1,595 |
分割・併合履歴 ： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株