7981 タカラスタンダード(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2,836 | 2,857 | 2,779 | 2,801 | 235,800 | 2,801 |
| 2025-12-09 | 2,808 | 2,818 | 2,783 | 2,813 | 98,900 | 2,813 |
| 2025-12-08 | 2,760 | 2,808 | 2,751 | 2,808 | 118,200 | 2,808 |
| 2025-12-05 | 2,763 | 2,782 | 2,754 | 2,760 | 98,400 | 2,760 |
| 2025-12-04 | 2,737 | 2,782 | 2,730 | 2,779 | 138,300 | 2,779 |
| 2025-12-03 | 2,743 | 2,754 | 2,720 | 2,737 | 119,100 | 2,737 |
| 2025-12-02 | 2,734 | 2,750 | 2,696 | 2,743 | 120,600 | 2,743 |
| 2025-12-01 | 2,782 | 2,782 | 2,712 | 2,714 | 82,900 | 2,714 |
| 2025-11-28 | 2,758 | 2,783 | 2,754 | 2,770 | 84,600 | 2,770 |
| 2025-11-27 | 2,748 | 2,768 | 2,735 | 2,753 | 85,400 | 2,753 |
| 2025-11-26 | 2,688 | 2,725 | 2,682 | 2,725 | 85,100 | 2,725 |
| 2025-11-25 | 2,700 | 2,700 | 2,657 | 2,660 | 90,300 | 2,660 |
| 2025-11-21 | 2,620 | 2,701 | 2,617 | 2,701 | 179,000 | 2,701 |
| 2025-11-20 | 2,575 | 2,632 | 2,569 | 2,611 | 81,700 | 2,611 |
| 2025-11-19 | 2,581 | 2,581 | 2,542 | 2,560 | 79,700 | 2,560 |
| 2025-11-18 | 2,560 | 2,576 | 2,540 | 2,563 | 74,600 | 2,563 |
| 2025-11-17 | 2,582 | 2,592 | 2,556 | 2,563 | 83,900 | 2,563 |
| 2025-11-14 | 2,556 | 2,593 | 2,548 | 2,582 | 80,000 | 2,582 |
| 2025-11-13 | 2,560 | 2,588 | 2,557 | 2,576 | 55,000 | 2,576 |
| 2025-11-12 | 2,560 | 2,593 | 2,550 | 2,557 | 78,400 | 2,557 |
| 2025-11-11 | 2,570 | 2,570 | 2,513 | 2,569 | 68,200 | 2,569 |
| 2025-11-10 | 2,552 | 2,573 | 2,542 | 2,561 | 87,700 | 2,561 |
| 2025-11-07 | 2,546 | 2,580 | 2,506 | 2,553 | 162,700 | 2,553 |
| 2025-11-06 | 2,489 | 2,580 | 2,473 | 2,505 | 231,100 | 2,505 |
| 2025-11-05 | 2,491 | 2,495 | 2,416 | 2,471 | 137,500 | 2,471 |
| 2025-11-04 | 2,474 | 2,505 | 2,462 | 2,491 | 85,900 | 2,491 |
| 2025-10-31 | 2,486 | 2,492 | 2,455 | 2,492 | 87,000 | 2,492 |
| 2025-10-30 | 2,460 | 2,481 | 2,460 | 2,466 | 99,800 | 2,466 |
| 2025-10-29 | 2,518 | 2,518 | 2,460 | 2,460 | 67,900 | 2,460 |
| 2025-10-28 | 2,585 | 2,596 | 2,510 | 2,510 | 84,400 | 2,510 |
| 2025-10-27 | 2,552 | 2,595 | 2,552 | 2,585 | 95,600 | 2,585 |
| 2025-10-24 | 2,563 | 2,579 | 2,553 | 2,557 | 67,100 | 2,557 |
| 2025-10-23 | 2,523 | 2,562 | 2,517 | 2,559 | 97,400 | 2,559 |
| 2025-10-22 | 2,506 | 2,524 | 2,496 | 2,523 | 181,400 | 2,523 |
| 2025-10-21 | 2,491 | 2,510 | 2,482 | 2,494 | 72,400 | 2,494 |
| 2025-10-20 | 2,497 | 2,497 | 2,477 | 2,496 | 61,100 | 2,496 |
| 2025-10-17 | 2,473 | 2,482 | 2,460 | 2,480 | 87,000 | 2,480 |
| 2025-10-16 | 2,487 | 2,505 | 2,448 | 2,473 | 117,500 | 2,473 |
| 2025-10-15 | 2,492 | 2,505 | 2,486 | 2,494 | 95,700 | 2,494 |
| 2025-10-14 | 2,446 | 2,483 | 2,444 | 2,474 | 119,400 | 2,474 |
| 2025-10-10 | 2,500 | 2,509 | 2,473 | 2,479 | 84,900 | 2,479 |
| 2025-10-09 | 2,520 | 2,534 | 2,517 | 2,534 | 73,000 | 2,534 |
| 2025-10-08 | 2,536 | 2,565 | 2,512 | 2,516 | 58,800 | 2,516 |
| 2025-10-07 | 2,538 | 2,553 | 2,532 | 2,541 | 75,900 | 2,541 |
| 2025-10-06 | 2,555 | 2,555 | 2,521 | 2,540 | 88,100 | 2,540 |
| 2025-10-03 | 2,494 | 2,517 | 2,494 | 2,508 | 73,300 | 2,508 |
| 2025-10-02 | 2,529 | 2,535 | 2,483 | 2,498 | 119,600 | 2,498 |
| 2025-10-01 | 2,600 | 2,600 | 2,521 | 2,535 | 143,600 | 2,535 |
| 2025-09-30 | 2,616 | 2,626 | 2,599 | 2,613 | 91,900 | 2,613 |
| 2025-09-29 | 2,639 | 2,643 | 2,591 | 2,616 | 101,800 | 2,616 |
| 2025-09-26 | 2,663 | 2,699 | 2,660 | 2,689 | 126,400 | 2,689 |
| 2025-09-25 | 2,649 | 2,661 | 2,636 | 2,658 | 84,900 | 2,658 |
| 2025-09-24 | 2,625 | 2,640 | 2,618 | 2,640 | 102,800 | 2,640 |
| 2025-09-22 | 2,622 | 2,636 | 2,609 | 2,616 | 66,600 | 2,616 |
| 2025-09-19 | 2,608 | 2,617 | 2,582 | 2,614 | 181,600 | 2,614 |
| 2025-09-18 | 2,590 | 2,600 | 2,571 | 2,586 | 100,000 | 2,586 |
| 2025-09-17 | 2,632 | 2,646 | 2,601 | 2,601 | 94,700 | 2,601 |
| 2025-09-16 | 2,657 | 2,670 | 2,644 | 2,656 | 80,700 | 2,656 |
| 2025-09-12 | 2,673 | 2,695 | 2,652 | 2,656 | 133,400 | 2,656 |
| 2025-09-11 | 2,681 | 2,700 | 2,675 | 2,691 | 68,200 | 2,691 |
| 2025-09-10 | 2,696 | 2,707 | 2,686 | 2,686 | 52,200 | 2,686 |
| 2025-09-09 | 2,705 | 2,720 | 2,685 | 2,696 | 64,600 | 2,696 |
| 2025-09-08 | 2,700 | 2,705 | 2,691 | 2,705 | 57,600 | 2,705 |
| 2025-09-05 | 2,684 | 2,694 | 2,654 | 2,690 | 58,500 | 2,690 |
| 2025-09-04 | 2,667 | 2,687 | 2,647 | 2,680 | 60,300 | 2,680 |
| 2025-09-03 | 2,650 | 2,667 | 2,639 | 2,660 | 77,000 | 2,660 |
| 2025-09-02 | 2,638 | 2,667 | 2,632 | 2,649 | 56,000 | 2,649 |
| 2025-09-01 | 2,647 | 2,675 | 2,633 | 2,639 | 46,900 | 2,639 |
| 2025-08-29 | 2,659 | 2,662 | 2,640 | 2,647 | 65,000 | 2,647 |
| 2025-08-28 | 2,658 | 2,683 | 2,645 | 2,659 | 71,600 | 2,659 |
| 2025-08-27 | 2,655 | 2,665 | 2,647 | 2,663 | 58,400 | 2,663 |
| 2025-08-26 | 2,657 | 2,658 | 2,639 | 2,656 | 77,500 | 2,656 |
| 2025-08-25 | 2,665 | 2,667 | 2,645 | 2,657 | 72,800 | 2,657 |
| 2025-08-22 | 2,653 | 2,669 | 2,636 | 2,669 | 65,900 | 2,669 |
| 2025-08-21 | 2,650 | 2,660 | 2,624 | 2,653 | 82,200 | 2,653 |
| 2025-08-20 | 2,657 | 2,674 | 2,645 | 2,648 | 81,800 | 2,648 |
| 2025-08-19 | 2,650 | 2,679 | 2,650 | 2,656 | 88,200 | 2,656 |
| 2025-08-18 | 2,685 | 2,695 | 2,668 | 2,674 | 95,300 | 2,674 |
| 2025-08-15 | 2,693 | 2,693 | 2,646 | 2,684 | 131,300 | 2,684 |
| 2025-08-14 | 2,739 | 2,739 | 2,673 | 2,693 | 112,600 | 2,693 |
| 2025-08-13 | 2,722 | 2,768 | 2,702 | 2,748 | 120,600 | 2,748 |
| 2025-08-12 | 2,730 | 2,754 | 2,712 | 2,734 | 174,000 | 2,734 |
| 2025-08-08 | 2,704 | 2,737 | 2,684 | 2,727 | 111,100 | 2,727 |
| 2025-08-07 | 2,700 | 2,727 | 2,683 | 2,704 | 129,400 | 2,704 |
| 2025-08-06 | 2,740 | 2,770 | 2,675 | 2,689 | 247,900 | 2,689 |
| 2025-08-05 | 2,637 | 2,798 | 2,610 | 2,768 | 386,900 | 2,768 |
| 2025-08-04 | 2,570 | 2,610 | 2,563 | 2,610 | 103,200 | 2,610 |
| 2025-08-01 | 2,577 | 2,626 | 2,575 | 2,620 | 122,100 | 2,620 |
| 2025-07-31 | 2,574 | 2,599 | 2,567 | 2,581 | 105,600 | 2,581 |
| 2025-07-30 | 2,531 | 2,563 | 2,525 | 2,561 | 92,900 | 2,561 |
| 2025-07-29 | 2,517 | 2,557 | 2,510 | 2,556 | 110,300 | 2,556 |
| 2025-07-28 | 2,544 | 2,547 | 2,517 | 2,531 | 81,600 | 2,531 |
| 2025-07-25 | 2,523 | 2,553 | 2,512 | 2,546 | 130,000 | 2,546 |
| 2025-07-24 | 2,487 | 2,516 | 2,476 | 2,514 | 117,400 | 2,514 |
| 2025-07-23 | 2,505 | 2,508 | 2,470 | 2,495 | 147,500 | 2,495 |
| 2025-07-22 | 2,500 | 2,519 | 2,490 | 2,497 | 97,800 | 2,497 |
| 2025-07-18 | 2,503 | 2,519 | 2,491 | 2,508 | 94,900 | 2,508 |
| 2025-07-17 | 2,494 | 2,519 | 2,485 | 2,497 | 123,700 | 2,497 |
| 2025-07-16 | 2,524 | 2,524 | 2,486 | 2,495 | 119,900 | 2,495 |
| 2025-07-15 | 2,519 | 2,540 | 2,511 | 2,530 | 128,300 | 2,530 |
| 2025-07-14 | 2,495 | 2,519 | 2,482 | 2,510 | 141,900 | 2,510 |
| 2025-07-11 | 2,500 | 2,519 | 2,485 | 2,490 | 92,600 | 2,490 |
| 2025-07-10 | 2,469 | 2,499 | 2,466 | 2,499 | 147,600 | 2,499 |
| 2025-07-09 | 2,450 | 2,488 | 2,450 | 2,462 | 134,400 | 2,462 |
| 2025-07-08 | 2,421 | 2,441 | 2,413 | 2,441 | 100,400 | 2,441 |
| 2025-07-07 | 2,415 | 2,429 | 2,398 | 2,412 | 85,700 | 2,412 |
| 2025-07-04 | 2,409 | 2,420 | 2,400 | 2,415 | 77,900 | 2,415 |
| 2025-07-03 | 2,401 | 2,426 | 2,380 | 2,407 | 107,700 | 2,407 |
| 2025-07-02 | 2,441 | 2,457 | 2,406 | 2,413 | 123,900 | 2,413 |
| 2025-07-01 | 2,430 | 2,469 | 2,427 | 2,458 | 147,900 | 2,458 |
| 2025-06-30 | 2,448 | 2,450 | 2,429 | 2,430 | 130,300 | 2,430 |
| 2025-06-27 | 2,409 | 2,418 | 2,395 | 2,416 | 140,800 | 2,416 |
| 2025-06-26 | 2,374 | 2,395 | 2,366 | 2,392 | 95,500 | 2,392 |
| 2025-06-25 | 2,376 | 2,382 | 2,361 | 2,368 | 114,300 | 2,368 |
| 2025-06-24 | 2,380 | 2,392 | 2,355 | 2,390 | 72,200 | 2,390 |
| 2025-06-23 | 2,366 | 2,384 | 2,348 | 2,356 | 71,200 | 2,356 |
| 2025-06-20 | 2,365 | 2,384 | 2,363 | 2,367 | 279,400 | 2,367 |
| 2025-06-19 | 2,390 | 2,403 | 2,358 | 2,361 | 85,700 | 2,361 |
| 2025-06-18 | 2,407 | 2,414 | 2,390 | 2,390 | 67,700 | 2,390 |
| 2025-06-17 | 2,426 | 2,443 | 2,390 | 2,404 | 106,700 | 2,404 |
| 2025-06-16 | 2,439 | 2,458 | 2,403 | 2,408 | 199,400 | 2,408 |
| 2025-06-13 | 2,413 | 2,432 | 2,397 | 2,413 | 196,100 | 2,413 |
| 2025-06-12 | 2,400 | 2,437 | 2,395 | 2,419 | 211,800 | 2,419 |
| 2025-06-11 | 2,358 | 2,397 | 2,350 | 2,396 | 212,500 | 2,396 |
| 2025-06-10 | 2,329 | 2,367 | 2,327 | 2,349 | 178,700 | 2,349 |
| 2025-06-09 | 2,324 | 2,336 | 2,316 | 2,325 | 83,200 | 2,325 |
| 2025-06-06 | 2,310 | 2,336 | 2,310 | 2,318 | 103,100 | 2,318 |
| 2025-06-05 | 2,293 | 2,330 | 2,293 | 2,304 | 116,500 | 2,304 |
| 2025-06-04 | 2,289 | 2,323 | 2,289 | 2,315 | 112,600 | 2,315 |
| 2025-06-03 | 2,270 | 2,296 | 2,251 | 2,279 | 200,000 | 2,279 |
| 2025-06-02 | 2,302 | 2,313 | 2,280 | 2,296 | 95,900 | 2,296 |
| 2025-05-30 | 2,260 | 2,349 | 2,256 | 2,311 | 278,600 | 2,311 |
| 2025-05-29 | 2,268 | 2,286 | 2,253 | 2,257 | 113,700 | 2,257 |
| 2025-05-28 | 2,256 | 2,261 | 2,244 | 2,260 | 121,000 | 2,260 |
| 2025-05-27 | 2,244 | 2,265 | 2,241 | 2,259 | 75,900 | 2,259 |
| 2025-05-26 | 2,252 | 2,267 | 2,239 | 2,260 | 113,300 | 2,260 |
| 2025-05-23 | 2,264 | 2,274 | 2,242 | 2,252 | 118,200 | 2,252 |
| 2025-05-22 | 2,260 | 2,273 | 2,245 | 2,266 | 84,300 | 2,266 |
| 2025-05-21 | 2,286 | 2,291 | 2,250 | 2,260 | 113,800 | 2,260 |
| 2025-05-20 | 2,255 | 2,286 | 2,250 | 2,275 | 152,900 | 2,275 |
| 2025-05-19 | 2,283 | 2,330 | 2,280 | 2,298 | 159,700 | 2,298 |
| 2025-05-16 | 2,244 | 2,282 | 2,233 | 2,282 | 142,100 | 2,282 |
| 2025-05-15 | 2,246 | 2,318 | 2,230 | 2,290 | 202,700 | 2,290 |
| 2025-05-14 | 2,270 | 2,276 | 2,228 | 2,246 | 246,300 | 2,246 |
| 2025-05-13 | 2,305 | 2,339 | 2,256 | 2,286 | 166,600 | 2,286 |
| 2025-05-12 | 2,292 | 2,369 | 2,281 | 2,308 | 481,300 | 2,308 |
| 2025-05-09 | 2,190 | 2,308 | 2,177 | 2,290 | 860,600 | 2,290 |
| 2025-05-08 | 1,827 | 2,214 | 1,820 | 2,203 | 1,171,200 | 2,203 |
| 2025-05-07 | 1,801 | 1,825 | 1,796 | 1,814 | 78,700 | 1,814 |
| 2025-05-02 | 1,795 | 1,815 | 1,789 | 1,812 | 66,300 | 1,812 |
| 2025-05-01 | 1,795 | 1,810 | 1,784 | 1,790 | 53,800 | 1,790 |
| 2025-04-30 | 1,810 | 1,814 | 1,781 | 1,801 | 80,500 | 1,801 |
| 2025-04-28 | 1,804 | 1,814 | 1,795 | 1,810 | 131,600 | 1,810 |
| 2025-04-25 | 1,796 | 1,809 | 1,790 | 1,797 | 50,000 | 1,797 |
| 2025-04-24 | 1,820 | 1,836 | 1,807 | 1,810 | 70,800 | 1,810 |
| 2025-04-23 | 1,817 | 1,837 | 1,811 | 1,812 | 58,600 | 1,812 |
| 2025-04-22 | 1,786 | 1,815 | 1,785 | 1,802 | 64,900 | 1,802 |
| 2025-04-21 | 1,799 | 1,805 | 1,778 | 1,794 | 49,700 | 1,794 |
| 2025-04-18 | 1,750 | 1,785 | 1,750 | 1,785 | 43,300 | 1,785 |
| 2025-04-17 | 1,756 | 1,757 | 1,742 | 1,742 | 24,400 | 1,742 |
| 2025-04-16 | 1,748 | 1,760 | 1,739 | 1,756 | 69,200 | 1,756 |
| 2025-04-15 | 1,769 | 1,769 | 1,739 | 1,739 | 50,600 | 1,739 |
| 2025-04-14 | 1,755 | 1,777 | 1,748 | 1,759 | 69,100 | 1,759 |
| 2025-04-11 | 1,697 | 1,739 | 1,680 | 1,733 | 63,000 | 1,733 |
| 2025-04-10 | 1,756 | 1,765 | 1,710 | 1,737 | 88,800 | 1,737 |
| 2025-04-09 | 1,670 | 1,706 | 1,654 | 1,677 | 118,100 | 1,677 |
| 2025-04-08 | 1,682 | 1,728 | 1,671 | 1,708 | 101,700 | 1,708 |
| 2025-04-07 | 1,591 | 1,661 | 1,578 | 1,631 | 103,700 | 1,631 |
| 2025-04-04 | 1,729 | 1,729 | 1,681 | 1,711 | 127,000 | 1,711 |
| 2025-04-03 | 1,765 | 1,774 | 1,743 | 1,763 | 80,000 | 1,763 |
| 2025-04-02 | 1,772 | 1,797 | 1,757 | 1,790 | 118,000 | 1,790 |
| 2025-04-01 | 1,779 | 1,787 | 1,761 | 1,763 | 61,000 | 1,763 |
| 2025-03-31 | 1,779 | 1,780 | 1,747 | 1,757 | 80,300 | 1,757 |
| 2025-03-28 | 1,821 | 1,825 | 1,788 | 1,799 | 95,300 | 1,799 |
| 2025-03-27 | 1,831 | 1,844 | 1,818 | 1,844 | 88,800 | 1,844 |
| 2025-03-26 | 1,832 | 1,835 | 1,818 | 1,831 | 81,200 | 1,831 |
| 2025-03-25 | 1,814 | 1,832 | 1,812 | 1,831 | 54,200 | 1,831 |
| 2025-03-24 | 1,820 | 1,820 | 1,801 | 1,803 | 45,300 | 1,803 |
| 2025-03-21 | 1,817 | 1,834 | 1,817 | 1,820 | 64,300 | 1,820 |
| 2025-03-19 | 1,802 | 1,830 | 1,799 | 1,818 | 57,100 | 1,818 |
| 2025-03-18 | 1,800 | 1,818 | 1,798 | 1,807 | 67,500 | 1,807 |
| 2025-03-17 | 1,780 | 1,801 | 1,775 | 1,792 | 46,200 | 1,792 |
| 2025-03-14 | 1,768 | 1,785 | 1,765 | 1,773 | 92,400 | 1,773 |
| 2025-03-13 | 1,756 | 1,773 | 1,745 | 1,772 | 90,300 | 1,772 |
| 2025-03-12 | 1,735 | 1,767 | 1,722 | 1,757 | 80,700 | 1,757 |
| 2025-03-11 | 1,742 | 1,748 | 1,703 | 1,741 | 110,400 | 1,741 |
| 2025-03-10 | 1,768 | 1,779 | 1,751 | 1,756 | 50,400 | 1,756 |
| 2025-03-07 | 1,754 | 1,785 | 1,743 | 1,768 | 94,800 | 1,768 |
| 2025-03-06 | 1,774 | 1,793 | 1,767 | 1,792 | 180,000 | 1,792 |
| 2025-03-05 | 1,730 | 1,763 | 1,730 | 1,744 | 130,600 | 1,744 |
| 2025-03-04 | 1,713 | 1,742 | 1,713 | 1,734 | 57,300 | 1,734 |
| 2025-03-03 | 1,709 | 1,731 | 1,701 | 1,731 | 84,700 | 1,731 |
| 2025-02-28 | 1,698 | 1,710 | 1,684 | 1,686 | 93,800 | 1,686 |
| 2025-02-27 | 1,685 | 1,704 | 1,677 | 1,702 | 73,000 | 1,702 |
| 2025-02-26 | 1,700 | 1,700 | 1,677 | 1,699 | 88,600 | 1,699 |
| 2025-02-25 | 1,710 | 1,718 | 1,696 | 1,708 | 108,100 | 1,708 |
| 2025-02-21 | 1,725 | 1,730 | 1,696 | 1,720 | 91,300 | 1,720 |
| 2025-02-20 | 1,760 | 1,760 | 1,727 | 1,737 | 43,700 | 1,737 |
| 2025-02-19 | 1,789 | 1,803 | 1,771 | 1,771 | 39,800 | 1,771 |
| 2025-02-18 | 1,774 | 1,797 | 1,764 | 1,796 | 40,300 | 1,796 |
| 2025-02-17 | 1,803 | 1,805 | 1,778 | 1,778 | 39,500 | 1,778 |
| 2025-02-14 | 1,802 | 1,821 | 1,802 | 1,810 | 74,600 | 1,810 |
| 2025-02-13 | 1,807 | 1,833 | 1,790 | 1,819 | 90,500 | 1,819 |
| 2025-02-12 | 1,818 | 1,818 | 1,787 | 1,794 | 89,500 | 1,794 |
| 2025-02-10 | 1,846 | 1,854 | 1,814 | 1,818 | 84,700 | 1,818 |
| 2025-02-07 | 1,847 | 1,862 | 1,827 | 1,859 | 94,300 | 1,859 |
| 2025-02-06 | 1,835 | 1,878 | 1,828 | 1,867 | 146,300 | 1,867 |
| 2025-02-05 | 1,824 | 1,927 | 1,824 | 1,867 | 452,500 | 1,867 |
| 2025-02-04 | 1,678 | 1,698 | 1,657 | 1,664 | 77,900 | 1,664 |
| 2025-02-03 | 1,680 | 1,680 | 1,656 | 1,665 | 55,500 | 1,665 |
| 2025-01-31 | 1,693 | 1,693 | 1,671 | 1,681 | 42,600 | 1,681 |
| 2025-01-30 | 1,676 | 1,704 | 1,676 | 1,704 | 68,800 | 1,704 |
| 2025-01-29 | 1,677 | 1,678 | 1,664 | 1,664 | 39,700 | 1,664 |
| 2025-01-28 | 1,656 | 1,680 | 1,656 | 1,677 | 46,600 | 1,677 |
| 2025-01-27 | 1,662 | 1,673 | 1,656 | 1,661 | 43,900 | 1,661 |
| 2025-01-24 | 1,658 | 1,658 | 1,636 | 1,644 | 63,400 | 1,644 |
| 2025-01-23 | 1,650 | 1,664 | 1,646 | 1,656 | 52,000 | 1,656 |
| 2025-01-22 | 1,656 | 1,667 | 1,652 | 1,656 | 68,800 | 1,656 |
| 2025-01-21 | 1,658 | 1,664 | 1,641 | 1,653 | 80,000 | 1,653 |
| 2025-01-20 | 1,658 | 1,665 | 1,650 | 1,662 | 57,000 | 1,662 |
| 2025-01-17 | 1,641 | 1,651 | 1,633 | 1,647 | 71,000 | 1,647 |
| 2025-01-16 | 1,653 | 1,657 | 1,638 | 1,640 | 62,400 | 1,640 |
| 2025-01-15 | 1,631 | 1,640 | 1,628 | 1,638 | 55,000 | 1,638 |
| 2025-01-14 | 1,630 | 1,642 | 1,615 | 1,635 | 80,400 | 1,635 |
| 2025-01-10 | 1,631 | 1,654 | 1,631 | 1,648 | 40,500 | 1,648 |
| 2025-01-09 | 1,639 | 1,640 | 1,625 | 1,631 | 58,200 | 1,631 |
| 2025-01-08 | 1,663 | 1,663 | 1,637 | 1,639 | 45,200 | 1,639 |
| 2025-01-07 | 1,696 | 1,696 | 1,669 | 1,669 | 54,100 | 1,669 |
| 2025-01-06 | 1,691 | 1,698 | 1,682 | 1,683 | 62,000 | 1,683 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株