7994 (株)オカムラ 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 2,285 | 2,302 | 2,278 | 2,278 | 136,300 | 2,278 |
| 2025-12-15 | 2,281 | 2,293 | 2,272 | 2,290 | 106,000 | 2,290 |
| 2025-12-12 | 2,268 | 2,271 | 2,255 | 2,266 | 161,200 | 2,266 |
| 2025-12-11 | 2,289 | 2,297 | 2,251 | 2,251 | 177,700 | 2,251 |
| 2025-12-10 | 2,285 | 2,295 | 2,272 | 2,277 | 218,400 | 2,277 |
| 2025-12-09 | 2,260 | 2,269 | 2,234 | 2,260 | 136,400 | 2,260 |
| 2025-12-08 | 2,242 | 2,264 | 2,240 | 2,260 | 103,200 | 2,260 |
| 2025-12-05 | 2,233 | 2,240 | 2,217 | 2,217 | 176,000 | 2,217 |
| 2025-12-04 | 2,223 | 2,241 | 2,223 | 2,237 | 199,200 | 2,237 |
| 2025-12-03 | 2,241 | 2,245 | 2,220 | 2,227 | 220,600 | 2,227 |
| 2025-12-02 | 2,250 | 2,259 | 2,244 | 2,250 | 163,800 | 2,250 |
| 2025-12-01 | 2,270 | 2,277 | 2,235 | 2,250 | 217,200 | 2,250 |
| 2025-11-28 | 2,246 | 2,275 | 2,246 | 2,267 | 152,000 | 2,267 |
| 2025-11-27 | 2,260 | 2,270 | 2,250 | 2,258 | 190,300 | 2,258 |
| 2025-11-26 | 2,235 | 2,264 | 2,235 | 2,264 | 503,500 | 2,264 |
| 2025-11-25 | 2,230 | 2,247 | 2,221 | 2,223 | 282,800 | 2,223 |
| 2025-11-21 | 2,180 | 2,228 | 2,180 | 2,218 | 468,300 | 2,218 |
| 2025-11-20 | 2,179 | 2,198 | 2,165 | 2,186 | 169,200 | 2,186 |
| 2025-11-19 | 2,167 | 2,190 | 2,165 | 2,173 | 167,300 | 2,173 |
| 2025-11-18 | 2,186 | 2,189 | 2,157 | 2,157 | 203,800 | 2,157 |
| 2025-11-17 | 2,221 | 2,224 | 2,189 | 2,192 | 177,500 | 2,192 |
| 2025-11-14 | 2,221 | 2,226 | 2,207 | 2,221 | 102,500 | 2,221 |
| 2025-11-13 | 2,236 | 2,240 | 2,217 | 2,224 | 113,400 | 2,224 |
| 2025-11-12 | 2,209 | 2,232 | 2,201 | 2,219 | 189,500 | 2,219 |
| 2025-11-11 | 2,200 | 2,203 | 2,175 | 2,194 | 368,000 | 2,194 |
| 2025-11-10 | 2,178 | 2,208 | 2,148 | 2,185 | 606,900 | 2,185 |
| 2025-11-07 | 2,288 | 2,306 | 2,276 | 2,304 | 241,200 | 2,304 |
| 2025-11-06 | 2,269 | 2,287 | 2,254 | 2,261 | 131,100 | 2,261 |
| 2025-11-05 | 2,268 | 2,281 | 2,233 | 2,269 | 168,300 | 2,269 |
| 2025-11-04 | 2,250 | 2,297 | 2,249 | 2,268 | 181,700 | 2,268 |
| 2025-10-31 | 2,241 | 2,262 | 2,231 | 2,258 | 163,200 | 2,258 |
| 2025-10-30 | 2,218 | 2,243 | 2,209 | 2,240 | 185,100 | 2,240 |
| 2025-10-29 | 2,248 | 2,252 | 2,215 | 2,220 | 166,700 | 2,220 |
| 2025-10-28 | 2,325 | 2,332 | 2,247 | 2,247 | 240,600 | 2,247 |
| 2025-10-27 | 2,333 | 2,354 | 2,325 | 2,347 | 187,500 | 2,347 |
| 2025-10-24 | 2,333 | 2,337 | 2,313 | 2,316 | 129,200 | 2,316 |
| 2025-10-23 | 2,320 | 2,347 | 2,310 | 2,337 | 136,700 | 2,337 |
| 2025-10-22 | 2,285 | 2,321 | 2,285 | 2,313 | 109,100 | 2,313 |
| 2025-10-21 | 2,290 | 2,303 | 2,278 | 2,283 | 103,900 | 2,283 |
| 2025-10-20 | 2,309 | 2,309 | 2,284 | 2,299 | 120,100 | 2,299 |
| 2025-10-17 | 2,256 | 2,279 | 2,254 | 2,272 | 92,500 | 2,272 |
| 2025-10-16 | 2,262 | 2,278 | 2,260 | 2,263 | 102,900 | 2,263 |
| 2025-10-15 | 2,261 | 2,276 | 2,257 | 2,270 | 139,200 | 2,270 |
| 2025-10-14 | 2,224 | 2,260 | 2,217 | 2,239 | 196,900 | 2,239 |
| 2025-10-10 | 2,275 | 2,275 | 2,254 | 2,255 | 168,100 | 2,255 |
| 2025-10-09 | 2,288 | 2,301 | 2,270 | 2,297 | 203,200 | 2,297 |
| 2025-10-08 | 2,309 | 2,328 | 2,294 | 2,298 | 192,700 | 2,298 |
| 2025-10-07 | 2,279 | 2,300 | 2,272 | 2,298 | 250,600 | 2,298 |
| 2025-10-06 | 2,322 | 2,322 | 2,289 | 2,301 | 173,000 | 2,301 |
| 2025-10-03 | 2,261 | 2,284 | 2,261 | 2,278 | 132,800 | 2,278 |
| 2025-10-02 | 2,280 | 2,284 | 2,248 | 2,251 | 175,100 | 2,251 |
| 2025-10-01 | 2,337 | 2,347 | 2,263 | 2,284 | 215,100 | 2,284 |
| 2025-09-30 | 2,404 | 2,404 | 2,348 | 2,348 | 169,600 | 2,348 |
| 2025-09-29 | 2,412 | 2,412 | 2,379 | 2,389 | 193,500 | 2,389 |
| 2025-09-26 | 2,420 | 2,456 | 2,420 | 2,456 | 189,200 | 2,456 |
| 2025-09-25 | 2,430 | 2,433 | 2,403 | 2,414 | 96,300 | 2,414 |
| 2025-09-24 | 2,395 | 2,412 | 2,387 | 2,401 | 133,100 | 2,401 |
| 2025-09-22 | 2,415 | 2,428 | 2,403 | 2,403 | 111,700 | 2,403 |
| 2025-09-19 | 2,413 | 2,431 | 2,395 | 2,417 | 185,100 | 2,417 |
| 2025-09-18 | 2,411 | 2,416 | 2,390 | 2,404 | 173,000 | 2,404 |
| 2025-09-17 | 2,420 | 2,423 | 2,383 | 2,411 | 123,300 | 2,411 |
| 2025-09-16 | 2,425 | 2,442 | 2,417 | 2,425 | 199,900 | 2,425 |
| 2025-09-12 | 2,432 | 2,437 | 2,420 | 2,420 | 157,100 | 2,420 |
| 2025-09-11 | 2,445 | 2,445 | 2,410 | 2,419 | 112,200 | 2,419 |
| 2025-09-10 | 2,423 | 2,454 | 2,413 | 2,440 | 100,700 | 2,440 |
| 2025-09-09 | 2,435 | 2,448 | 2,418 | 2,437 | 136,600 | 2,437 |
| 2025-09-08 | 2,450 | 2,460 | 2,430 | 2,430 | 107,900 | 2,430 |
| 2025-09-05 | 2,439 | 2,453 | 2,416 | 2,443 | 151,300 | 2,443 |
| 2025-09-04 | 2,441 | 2,442 | 2,425 | 2,437 | 139,600 | 2,437 |
| 2025-09-03 | 2,389 | 2,442 | 2,383 | 2,442 | 230,200 | 2,442 |
| 2025-09-02 | 2,386 | 2,391 | 2,376 | 2,391 | 109,900 | 2,391 |
| 2025-09-01 | 2,367 | 2,400 | 2,360 | 2,387 | 176,600 | 2,387 |
| 2025-08-29 | 2,380 | 2,384 | 2,364 | 2,383 | 139,000 | 2,383 |
| 2025-08-28 | 2,371 | 2,384 | 2,355 | 2,380 | 485,900 | 2,380 |
| 2025-08-27 | 2,377 | 2,388 | 2,361 | 2,369 | 123,500 | 2,369 |
| 2025-08-26 | 2,402 | 2,417 | 2,376 | 2,379 | 167,200 | 2,379 |
| 2025-08-25 | 2,455 | 2,456 | 2,416 | 2,416 | 88,100 | 2,416 |
| 2025-08-22 | 2,448 | 2,462 | 2,421 | 2,456 | 153,500 | 2,456 |
| 2025-08-21 | 2,432 | 2,447 | 2,408 | 2,442 | 194,500 | 2,442 |
| 2025-08-20 | 2,419 | 2,436 | 2,411 | 2,422 | 114,300 | 2,422 |
| 2025-08-19 | 2,385 | 2,424 | 2,378 | 2,419 | 184,500 | 2,419 |
| 2025-08-18 | 2,395 | 2,410 | 2,382 | 2,394 | 172,800 | 2,394 |
| 2025-08-15 | 2,413 | 2,422 | 2,382 | 2,396 | 212,500 | 2,396 |
| 2025-08-14 | 2,429 | 2,429 | 2,397 | 2,407 | 210,900 | 2,407 |
| 2025-08-13 | 2,390 | 2,465 | 2,383 | 2,455 | 387,900 | 2,455 |
| 2025-08-12 | 2,385 | 2,446 | 2,366 | 2,387 | 820,100 | 2,387 |
| 2025-08-08 | 2,471 | 2,488 | 2,458 | 2,485 | 260,800 | 2,485 |
| 2025-08-07 | 2,474 | 2,492 | 2,445 | 2,463 | 236,300 | 2,463 |
| 2025-08-06 | 2,440 | 2,466 | 2,436 | 2,466 | 174,600 | 2,466 |
| 2025-08-05 | 2,414 | 2,443 | 2,397 | 2,437 | 208,500 | 2,437 |
| 2025-08-04 | 2,376 | 2,400 | 2,372 | 2,400 | 129,300 | 2,400 |
| 2025-08-01 | 2,377 | 2,414 | 2,368 | 2,401 | 266,100 | 2,401 |
| 2025-07-31 | 2,387 | 2,393 | 2,373 | 2,382 | 232,800 | 2,382 |
| 2025-07-30 | 2,357 | 2,379 | 2,350 | 2,365 | 151,700 | 2,365 |
| 2025-07-29 | 2,343 | 2,381 | 2,340 | 2,374 | 203,700 | 2,374 |
| 2025-07-28 | 2,355 | 2,379 | 2,343 | 2,368 | 199,800 | 2,368 |
| 2025-07-25 | 2,342 | 2,359 | 2,327 | 2,351 | 93,900 | 2,351 |
| 2025-07-24 | 2,303 | 2,339 | 2,292 | 2,333 | 167,000 | 2,333 |
| 2025-07-23 | 2,309 | 2,322 | 2,286 | 2,305 | 186,500 | 2,305 |
| 2025-07-22 | 2,307 | 2,319 | 2,296 | 2,307 | 109,600 | 2,307 |
| 2025-07-18 | 2,333 | 2,333 | 2,305 | 2,307 | 91,500 | 2,307 |
| 2025-07-17 | 2,301 | 2,330 | 2,295 | 2,320 | 142,100 | 2,320 |
| 2025-07-16 | 2,343 | 2,363 | 2,306 | 2,311 | 137,000 | 2,311 |
| 2025-07-15 | 2,308 | 2,343 | 2,308 | 2,331 | 357,000 | 2,331 |
| 2025-07-14 | 2,302 | 2,328 | 2,274 | 2,313 | 295,300 | 2,313 |
| 2025-07-11 | 2,261 | 2,297 | 2,260 | 2,297 | 196,800 | 2,297 |
| 2025-07-10 | 2,276 | 2,289 | 2,261 | 2,273 | 231,300 | 2,273 |
| 2025-07-09 | 2,251 | 2,284 | 2,245 | 2,276 | 285,100 | 2,276 |
| 2025-07-08 | 2,254 | 2,268 | 2,248 | 2,251 | 210,700 | 2,251 |
| 2025-07-07 | 2,257 | 2,271 | 2,246 | 2,256 | 117,800 | 2,256 |
| 2025-07-04 | 2,223 | 2,259 | 2,223 | 2,242 | 173,000 | 2,242 |
| 2025-07-03 | 2,255 | 2,255 | 2,208 | 2,230 | 137,300 | 2,230 |
| 2025-07-02 | 2,194 | 2,258 | 2,192 | 2,255 | 245,500 | 2,255 |
| 2025-07-01 | 2,208 | 2,223 | 2,200 | 2,216 | 169,400 | 2,216 |
| 2025-06-30 | 2,214 | 2,238 | 2,212 | 2,220 | 232,200 | 2,220 |
| 2025-06-27 | 2,197 | 2,221 | 2,182 | 2,208 | 204,100 | 2,208 |
| 2025-06-26 | 2,174 | 2,203 | 2,165 | 2,197 | 197,500 | 2,197 |
| 2025-06-25 | 2,170 | 2,184 | 2,157 | 2,179 | 141,500 | 2,179 |
| 2025-06-24 | 2,195 | 2,196 | 2,167 | 2,178 | 117,400 | 2,178 |
| 2025-06-23 | 2,168 | 2,188 | 2,166 | 2,174 | 140,100 | 2,174 |
| 2025-06-20 | 2,180 | 2,187 | 2,169 | 2,173 | 208,000 | 2,173 |
| 2025-06-19 | 2,200 | 2,201 | 2,179 | 2,189 | 129,000 | 2,189 |
| 2025-06-18 | 2,193 | 2,219 | 2,193 | 2,201 | 116,300 | 2,201 |
| 2025-06-17 | 2,203 | 2,211 | 2,185 | 2,195 | 105,100 | 2,195 |
| 2025-06-16 | 2,189 | 2,203 | 2,187 | 2,195 | 137,900 | 2,195 |
| 2025-06-13 | 2,193 | 2,204 | 2,170 | 2,171 | 114,400 | 2,171 |
| 2025-06-12 | 2,206 | 2,223 | 2,199 | 2,205 | 149,500 | 2,205 |
| 2025-06-11 | 2,219 | 2,229 | 2,194 | 2,194 | 145,100 | 2,194 |
| 2025-06-10 | 2,192 | 2,216 | 2,192 | 2,197 | 155,800 | 2,197 |
| 2025-06-09 | 2,210 | 2,217 | 2,185 | 2,194 | 110,800 | 2,194 |
| 2025-06-06 | 2,240 | 2,252 | 2,211 | 2,211 | 159,500 | 2,211 |
| 2025-06-05 | 2,219 | 2,249 | 2,217 | 2,229 | 168,700 | 2,229 |
| 2025-06-04 | 2,217 | 2,240 | 2,213 | 2,239 | 183,500 | 2,239 |
| 2025-06-03 | 2,238 | 2,250 | 2,227 | 2,236 | 191,300 | 2,236 |
| 2025-06-02 | 2,200 | 2,234 | 2,198 | 2,224 | 189,200 | 2,224 |
| 2025-05-30 | 2,185 | 2,206 | 2,181 | 2,199 | 226,000 | 2,199 |
| 2025-05-29 | 2,193 | 2,205 | 2,181 | 2,197 | 230,800 | 2,197 |
| 2025-05-28 | 2,188 | 2,202 | 2,180 | 2,196 | 193,600 | 2,196 |
| 2025-05-27 | 2,164 | 2,180 | 2,153 | 2,171 | 172,400 | 2,171 |
| 2025-05-26 | 2,159 | 2,178 | 2,149 | 2,159 | 261,800 | 2,159 |
| 2025-05-23 | 2,165 | 2,171 | 2,149 | 2,159 | 108,300 | 2,159 |
| 2025-05-22 | 2,150 | 2,180 | 2,133 | 2,156 | 211,500 | 2,156 |
| 2025-05-21 | 2,127 | 2,139 | 2,101 | 2,117 | 159,100 | 2,117 |
| 2025-05-20 | 2,136 | 2,142 | 2,096 | 2,107 | 297,800 | 2,107 |
| 2025-05-19 | 2,148 | 2,166 | 2,124 | 2,138 | 176,700 | 2,138 |
| 2025-05-16 | 2,180 | 2,185 | 2,156 | 2,167 | 131,300 | 2,167 |
| 2025-05-15 | 2,164 | 2,199 | 2,159 | 2,163 | 213,400 | 2,163 |
| 2025-05-14 | 2,150 | 2,164 | 2,118 | 2,154 | 121,600 | 2,154 |
| 2025-05-13 | 2,181 | 2,211 | 2,145 | 2,148 | 246,200 | 2,148 |
| 2025-05-12 | 2,170 | 2,222 | 2,150 | 2,213 | 546,500 | 2,213 |
| 2025-05-09 | 2,053 | 2,070 | 1,980 | 2,036 | 355,800 | 2,036 |
| 2025-05-08 | 1,995 | 2,053 | 1,989 | 2,053 | 232,000 | 2,053 |
| 2025-05-07 | 1,990 | 2,001 | 1,977 | 1,993 | 333,500 | 1,993 |
| 2025-05-02 | 1,979 | 1,984 | 1,966 | 1,973 | 127,200 | 1,973 |
| 2025-05-01 | 1,975 | 1,987 | 1,968 | 1,986 | 106,500 | 1,986 |
| 2025-04-30 | 1,990 | 1,992 | 1,972 | 1,982 | 137,800 | 1,982 |
| 2025-04-28 | 1,943 | 1,994 | 1,943 | 1,985 | 208,300 | 1,985 |
| 2025-04-25 | 1,921 | 1,959 | 1,919 | 1,931 | 152,100 | 1,931 |
| 2025-04-24 | 1,947 | 1,959 | 1,932 | 1,932 | 99,700 | 1,932 |
| 2025-04-23 | 1,954 | 1,961 | 1,920 | 1,938 | 168,200 | 1,938 |
| 2025-04-22 | 1,931 | 1,945 | 1,926 | 1,940 | 92,800 | 1,940 |
| 2025-04-21 | 1,959 | 1,959 | 1,917 | 1,930 | 129,600 | 1,930 |
| 2025-04-18 | 1,927 | 1,958 | 1,915 | 1,950 | 101,400 | 1,950 |
| 2025-04-17 | 1,920 | 1,920 | 1,897 | 1,908 | 66,500 | 1,908 |
| 2025-04-16 | 1,906 | 1,924 | 1,896 | 1,914 | 140,300 | 1,914 |
| 2025-04-15 | 1,893 | 1,909 | 1,884 | 1,893 | 90,800 | 1,893 |
| 2025-04-14 | 1,883 | 1,896 | 1,868 | 1,880 | 100,100 | 1,880 |
| 2025-04-11 | 1,815 | 1,871 | 1,784 | 1,857 | 148,400 | 1,857 |
| 2025-04-10 | 1,908 | 1,908 | 1,849 | 1,890 | 193,900 | 1,890 |
| 2025-04-09 | 1,800 | 1,811 | 1,766 | 1,792 | 146,300 | 1,792 |
| 2025-04-08 | 1,789 | 1,851 | 1,785 | 1,840 | 190,000 | 1,840 |
| 2025-04-07 | 1,705 | 1,753 | 1,655 | 1,721 | 367,300 | 1,721 |
| 2025-04-04 | 1,883 | 1,894 | 1,800 | 1,825 | 245,300 | 1,825 |
| 2025-04-03 | 1,898 | 1,917 | 1,880 | 1,900 | 235,900 | 1,900 |
| 2025-04-02 | 1,993 | 1,998 | 1,953 | 1,966 | 107,400 | 1,966 |
| 2025-04-01 | 1,995 | 2,013 | 1,983 | 1,990 | 190,500 | 1,990 |
| 2025-03-31 | 1,968 | 1,981 | 1,934 | 1,967 | 284,000 | 1,967 |
| 2025-03-28 | 2,005 | 2,017 | 1,987 | 1,991 | 192,500 | 1,991 |
| 2025-03-27 | 2,033 | 2,044 | 2,018 | 2,044 | 237,500 | 2,044 |
| 2025-03-26 | 2,049 | 2,049 | 2,029 | 2,030 | 230,200 | 2,030 |
| 2025-03-25 | 2,047 | 2,047 | 2,023 | 2,042 | 252,700 | 2,042 |
| 2025-03-24 | 2,045 | 2,057 | 2,027 | 2,051 | 142,500 | 2,051 |
| 2025-03-21 | 2,031 | 2,061 | 2,031 | 2,033 | 187,300 | 2,033 |
| 2025-03-19 | 2,019 | 2,051 | 2,019 | 2,030 | 139,600 | 2,030 |
| 2025-03-18 | 2,050 | 2,050 | 2,033 | 2,033 | 170,700 | 2,033 |
| 2025-03-17 | 2,010 | 2,055 | 2,010 | 2,049 | 194,800 | 2,049 |
| 2025-03-14 | 2,022 | 2,031 | 2,003 | 2,005 | 170,200 | 2,005 |
| 2025-03-13 | 2,022 | 2,032 | 2,003 | 2,015 | 158,400 | 2,015 |
| 2025-03-12 | 1,991 | 2,048 | 1,991 | 2,029 | 221,500 | 2,029 |
| 2025-03-11 | 1,991 | 1,997 | 1,964 | 1,997 | 200,900 | 1,997 |
| 2025-03-10 | 2,038 | 2,039 | 2,013 | 2,015 | 143,400 | 2,015 |
| 2025-03-07 | 2,000 | 2,029 | 1,982 | 2,029 | 261,300 | 2,029 |
| 2025-03-06 | 2,000 | 2,020 | 1,986 | 2,020 | 246,400 | 2,020 |
| 2025-03-05 | 1,973 | 1,988 | 1,970 | 1,980 | 175,800 | 1,980 |
| 2025-03-04 | 1,971 | 1,989 | 1,953 | 1,959 | 143,100 | 1,959 |
| 2025-03-03 | 1,940 | 1,980 | 1,939 | 1,970 | 181,100 | 1,970 |
| 2025-02-28 | 1,926 | 1,950 | 1,920 | 1,932 | 260,400 | 1,932 |
| 2025-02-27 | 1,901 | 1,946 | 1,901 | 1,931 | 478,400 | 1,931 |
| 2025-02-26 | 1,954 | 1,961 | 1,901 | 1,905 | 473,800 | 1,905 |
| 2025-02-25 | 1,941 | 1,970 | 1,926 | 1,965 | 331,500 | 1,965 |
| 2025-02-21 | 1,985 | 1,990 | 1,941 | 1,941 | 187,600 | 1,941 |
| 2025-02-20 | 1,991 | 2,004 | 1,976 | 1,990 | 277,100 | 1,990 |
| 2025-02-19 | 2,032 | 2,038 | 2,005 | 2,014 | 245,200 | 2,014 |
| 2025-02-18 | 2,025 | 2,041 | 2,003 | 2,041 | 190,400 | 2,041 |
| 2025-02-17 | 2,025 | 2,053 | 2,025 | 2,047 | 205,200 | 2,047 |
| 2025-02-14 | 2,014 | 2,039 | 1,997 | 2,022 | 174,700 | 2,022 |
| 2025-02-13 | 1,949 | 2,008 | 1,943 | 2,008 | 219,500 | 2,008 |
| 2025-02-12 | 1,931 | 1,952 | 1,922 | 1,943 | 326,400 | 1,943 |
| 2025-02-10 | 1,963 | 1,976 | 1,930 | 1,939 | 197,700 | 1,939 |
| 2025-02-07 | 1,939 | 1,956 | 1,921 | 1,948 | 202,200 | 1,948 |
| 2025-02-06 | 1,921 | 1,941 | 1,920 | 1,936 | 107,000 | 1,936 |
| 2025-02-05 | 1,910 | 1,914 | 1,898 | 1,914 | 171,700 | 1,914 |
| 2025-02-04 | 1,949 | 1,949 | 1,911 | 1,914 | 123,300 | 1,914 |
| 2025-02-03 | 1,971 | 1,973 | 1,914 | 1,925 | 197,900 | 1,925 |
| 2025-01-31 | 1,993 | 1,993 | 1,973 | 1,986 | 105,600 | 1,986 |
| 2025-01-30 | 1,993 | 2,002 | 1,981 | 1,994 | 162,700 | 1,994 |
| 2025-01-29 | 1,972 | 1,985 | 1,962 | 1,983 | 175,400 | 1,983 |
| 2025-01-28 | 1,962 | 1,992 | 1,958 | 1,981 | 284,400 | 1,981 |
| 2025-01-27 | 1,950 | 1,960 | 1,939 | 1,957 | 300,500 | 1,957 |
| 2025-01-24 | 1,934 | 1,954 | 1,933 | 1,933 | 296,600 | 1,933 |
| 2025-01-23 | 1,926 | 1,942 | 1,911 | 1,940 | 157,300 | 1,940 |
| 2025-01-22 | 1,953 | 1,960 | 1,910 | 1,934 | 191,400 | 1,934 |
| 2025-01-21 | 1,955 | 1,958 | 1,944 | 1,950 | 115,900 | 1,950 |
| 2025-01-20 | 1,954 | 1,976 | 1,934 | 1,971 | 171,000 | 1,971 |
| 2025-01-17 | 1,905 | 1,930 | 1,895 | 1,922 | 155,400 | 1,922 |
| 2025-01-16 | 1,956 | 1,965 | 1,927 | 1,929 | 139,700 | 1,929 |
| 2025-01-15 | 1,961 | 1,968 | 1,942 | 1,954 | 275,300 | 1,954 |
| 2025-01-14 | 1,945 | 1,954 | 1,918 | 1,947 | 215,300 | 1,947 |
| 2025-01-10 | 1,948 | 1,953 | 1,939 | 1,940 | 130,300 | 1,940 |
| 2025-01-09 | 1,983 | 1,983 | 1,951 | 1,959 | 115,400 | 1,959 |
| 2025-01-08 | 1,990 | 1,994 | 1,975 | 1,977 | 205,800 | 1,977 |
| 2025-01-07 | 2,019 | 2,019 | 1,982 | 1,982 | 268,900 | 1,982 |
| 2025-01-06 | 2,059 | 2,059 | 2,003 | 2,007 | 171,900 | 2,007 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株