8081 (株)カナデン 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,060 | 2,065 | 2,045 | 2,052 | 13,600 | 2,052 |
| 2025-12-04 | 2,061 | 2,069 | 2,047 | 2,058 | 17,000 | 2,058 |
| 2025-12-03 | 2,035 | 2,065 | 2,026 | 2,042 | 23,900 | 2,042 |
| 2025-12-02 | 2,047 | 2,047 | 2,030 | 2,039 | 17,600 | 2,039 |
| 2025-12-01 | 2,089 | 2,095 | 2,044 | 2,047 | 17,500 | 2,047 |
| 2025-11-28 | 2,077 | 2,097 | 2,077 | 2,089 | 16,000 | 2,089 |
| 2025-11-27 | 2,063 | 2,092 | 2,049 | 2,079 | 26,200 | 2,079 |
| 2025-11-26 | 2,046 | 2,067 | 2,044 | 2,057 | 22,100 | 2,057 |
| 2025-11-25 | 2,055 | 2,069 | 2,039 | 2,052 | 17,500 | 2,052 |
| 2025-11-21 | 2,006 | 2,067 | 2,006 | 2,067 | 28,300 | 2,067 |
| 2025-11-20 | 2,059 | 2,064 | 2,040 | 2,056 | 30,700 | 2,056 |
| 2025-11-19 | 2,034 | 2,045 | 2,003 | 2,033 | 19,500 | 2,033 |
| 2025-11-18 | 2,056 | 2,056 | 2,013 | 2,018 | 16,400 | 2,018 |
| 2025-11-17 | 2,052 | 2,062 | 2,041 | 2,050 | 18,300 | 2,050 |
| 2025-11-14 | 2,076 | 2,095 | 2,066 | 2,069 | 22,100 | 2,069 |
| 2025-11-13 | 2,090 | 2,090 | 2,066 | 2,075 | 13,100 | 2,075 |
| 2025-11-12 | 2,027 | 2,077 | 2,027 | 2,061 | 22,600 | 2,061 |
| 2025-11-11 | 2,079 | 2,080 | 2,011 | 2,037 | 22,800 | 2,037 |
| 2025-11-10 | 2,013 | 2,062 | 1,998 | 2,051 | 26,800 | 2,051 |
| 2025-11-07 | 2,000 | 2,016 | 1,991 | 2,001 | 22,900 | 2,001 |
| 2025-11-06 | 2,040 | 2,041 | 1,990 | 1,998 | 55,100 | 1,998 |
| 2025-11-05 | 1,997 | 2,054 | 1,965 | 2,031 | 105,900 | 2,031 |
| 2025-11-04 | 2,101 | 2,149 | 2,082 | 2,147 | 87,800 | 2,147 |
| 2025-10-31 | 2,111 | 2,111 | 2,068 | 2,095 | 32,100 | 2,095 |
| 2025-10-30 | 2,128 | 2,151 | 2,111 | 2,111 | 137,700 | 2,111 |
| 2025-10-29 | 2,109 | 2,121 | 2,092 | 2,111 | 32,100 | 2,111 |
| 2025-10-28 | 2,196 | 2,196 | 2,108 | 2,108 | 31,000 | 2,108 |
| 2025-10-27 | 2,177 | 2,197 | 2,161 | 2,196 | 23,600 | 2,196 |
| 2025-10-24 | 2,177 | 2,177 | 2,146 | 2,158 | 17,000 | 2,158 |
| 2025-10-23 | 2,118 | 2,163 | 2,109 | 2,150 | 25,000 | 2,150 |
| 2025-10-22 | 2,110 | 2,147 | 2,110 | 2,119 | 24,100 | 2,119 |
| 2025-10-21 | 2,125 | 2,131 | 2,104 | 2,104 | 35,400 | 2,104 |
| 2025-10-20 | 2,103 | 2,116 | 2,045 | 2,101 | 46,300 | 2,101 |
| 2025-10-17 | 2,050 | 2,073 | 2,040 | 2,067 | 20,300 | 2,067 |
| 2025-10-16 | 2,052 | 2,071 | 2,035 | 2,050 | 23,300 | 2,050 |
| 2025-10-15 | 2,024 | 2,053 | 2,023 | 2,034 | 31,500 | 2,034 |
| 2025-10-14 | 1,975 | 2,028 | 1,975 | 1,988 | 31,400 | 1,988 |
| 2025-10-10 | 2,016 | 2,016 | 1,974 | 2,002 | 29,800 | 2,002 |
| 2025-10-09 | 2,005 | 2,049 | 2,000 | 2,048 | 22,000 | 2,048 |
| 2025-10-08 | 1,997 | 2,044 | 1,995 | 2,002 | 30,300 | 2,002 |
| 2025-10-07 | 1,983 | 2,010 | 1,978 | 1,997 | 26,000 | 1,997 |
| 2025-10-06 | 1,996 | 1,998 | 1,968 | 1,998 | 21,300 | 1,998 |
| 2025-10-03 | 1,950 | 1,963 | 1,936 | 1,956 | 18,600 | 1,956 |
| 2025-10-02 | 2,010 | 2,019 | 1,946 | 1,959 | 23,100 | 1,959 |
| 2025-10-01 | 2,065 | 2,065 | 2,010 | 2,010 | 32,700 | 2,010 |
| 2025-09-30 | 2,119 | 2,123 | 2,076 | 2,079 | 22,700 | 2,079 |
| 2025-09-29 | 2,087 | 2,138 | 2,062 | 2,114 | 73,700 | 2,114 |
| 2025-09-26 | 2,091 | 2,132 | 2,091 | 2,130 | 179,200 | 2,130 |
| 2025-09-25 | 2,068 | 2,103 | 2,068 | 2,091 | 116,400 | 2,091 |
| 2025-09-24 | 2,073 | 2,085 | 2,054 | 2,074 | 83,900 | 2,074 |
| 2025-09-22 | 2,078 | 2,106 | 2,078 | 2,084 | 86,600 | 2,084 |
| 2025-09-19 | 2,079 | 2,123 | 2,065 | 2,123 | 66,800 | 2,123 |
| 2025-09-18 | 2,060 | 2,072 | 2,052 | 2,067 | 33,900 | 2,067 |
| 2025-09-17 | 2,073 | 2,073 | 2,045 | 2,056 | 36,600 | 2,056 |
| 2025-09-16 | 2,093 | 2,097 | 2,070 | 2,092 | 64,900 | 2,092 |
| 2025-09-12 | 2,118 | 2,118 | 2,076 | 2,080 | 44,800 | 2,080 |
| 2025-09-11 | 2,077 | 2,118 | 2,069 | 2,118 | 62,400 | 2,118 |
| 2025-09-10 | 2,071 | 2,071 | 2,048 | 2,061 | 28,800 | 2,061 |
| 2025-09-09 | 2,050 | 2,075 | 2,040 | 2,050 | 38,700 | 2,050 |
| 2025-09-08 | 2,050 | 2,070 | 2,028 | 2,043 | 47,700 | 2,043 |
| 2025-09-05 | 2,016 | 2,030 | 1,973 | 2,029 | 49,700 | 2,029 |
| 2025-09-04 | 1,997 | 2,025 | 1,970 | 2,023 | 41,700 | 2,023 |
| 2025-09-03 | 1,972 | 2,007 | 1,972 | 1,985 | 89,200 | 1,985 |
| 2025-09-02 | 1,942 | 1,962 | 1,925 | 1,954 | 38,900 | 1,954 |
| 2025-09-01 | 1,950 | 1,965 | 1,925 | 1,928 | 28,400 | 1,928 |
| 2025-08-29 | 1,948 | 1,955 | 1,935 | 1,955 | 17,900 | 1,955 |
| 2025-08-28 | 1,949 | 1,964 | 1,942 | 1,946 | 21,000 | 1,946 |
| 2025-08-27 | 1,927 | 1,972 | 1,926 | 1,954 | 35,200 | 1,954 |
| 2025-08-26 | 1,936 | 1,945 | 1,920 | 1,920 | 21,000 | 1,920 |
| 2025-08-25 | 1,951 | 1,959 | 1,932 | 1,949 | 16,000 | 1,949 |
| 2025-08-22 | 1,937 | 1,953 | 1,926 | 1,943 | 25,400 | 1,943 |
| 2025-08-21 | 1,939 | 1,948 | 1,920 | 1,947 | 15,900 | 1,947 |
| 2025-08-20 | 1,963 | 1,963 | 1,925 | 1,937 | 27,200 | 1,937 |
| 2025-08-19 | 1,927 | 1,975 | 1,926 | 1,963 | 31,300 | 1,963 |
| 2025-08-18 | 1,923 | 1,943 | 1,918 | 1,926 | 29,700 | 1,926 |
| 2025-08-15 | 1,960 | 1,960 | 1,931 | 1,931 | 27,800 | 1,931 |
| 2025-08-14 | 1,953 | 1,965 | 1,932 | 1,965 | 33,700 | 1,965 |
| 2025-08-13 | 1,972 | 1,974 | 1,948 | 1,974 | 22,100 | 1,974 |
| 2025-08-12 | 1,970 | 1,984 | 1,939 | 1,972 | 35,600 | 1,972 |
| 2025-08-08 | 1,968 | 1,978 | 1,955 | 1,973 | 21,100 | 1,973 |
| 2025-08-07 | 1,953 | 1,975 | 1,945 | 1,971 | 23,000 | 1,971 |
| 2025-08-06 | 1,952 | 1,977 | 1,934 | 1,943 | 19,600 | 1,943 |
| 2025-08-05 | 1,923 | 1,944 | 1,912 | 1,942 | 21,700 | 1,942 |
| 2025-08-04 | 1,880 | 1,943 | 1,877 | 1,923 | 36,500 | 1,923 |
| 2025-08-01 | 1,878 | 1,915 | 1,869 | 1,900 | 35,400 | 1,900 |
| 2025-07-31 | 1,853 | 1,894 | 1,831 | 1,890 | 76,000 | 1,890 |
| 2025-07-30 | 1,985 | 2,018 | 1,817 | 1,853 | 113,700 | 1,853 |
| 2025-07-29 | 1,932 | 2,000 | 1,916 | 2,000 | 33,600 | 2,000 |
| 2025-07-28 | 1,969 | 1,980 | 1,941 | 1,943 | 30,900 | 1,943 |
| 2025-07-25 | 1,952 | 1,982 | 1,952 | 1,969 | 17,200 | 1,969 |
| 2025-07-24 | 1,955 | 1,991 | 1,955 | 1,967 | 25,800 | 1,967 |
| 2025-07-23 | 1,945 | 1,965 | 1,930 | 1,955 | 45,400 | 1,955 |
| 2025-07-22 | 2,000 | 2,007 | 1,945 | 1,945 | 31,200 | 1,945 |
| 2025-07-18 | 2,030 | 2,030 | 1,996 | 1,997 | 35,600 | 1,997 |
| 2025-07-17 | 2,000 | 2,040 | 2,000 | 2,040 | 27,700 | 2,040 |
| 2025-07-16 | 2,029 | 2,033 | 2,003 | 2,015 | 19,700 | 2,015 |
| 2025-07-15 | 2,056 | 2,070 | 2,018 | 2,029 | 80,100 | 2,029 |
| 2025-07-14 | 1,995 | 2,040 | 1,995 | 2,039 | 61,000 | 2,039 |
| 2025-07-11 | 2,000 | 2,039 | 1,992 | 1,995 | 45,100 | 1,995 |
| 2025-07-10 | 1,990 | 2,022 | 1,986 | 2,008 | 43,200 | 2,008 |
| 2025-07-09 | 1,995 | 2,008 | 1,981 | 1,981 | 22,000 | 1,981 |
| 2025-07-08 | 1,981 | 2,010 | 1,962 | 1,995 | 35,000 | 1,995 |
| 2025-07-07 | 1,959 | 1,990 | 1,952 | 1,981 | 35,600 | 1,981 |
| 2025-07-04 | 1,962 | 1,991 | 1,955 | 1,960 | 25,000 | 1,960 |
| 2025-07-03 | 1,995 | 2,010 | 1,943 | 1,962 | 61,900 | 1,962 |
| 2025-07-02 | 2,011 | 2,037 | 2,000 | 2,000 | 37,400 | 2,000 |
| 2025-07-01 | 2,011 | 2,039 | 2,001 | 2,015 | 34,900 | 2,015 |
| 2025-06-30 | 2,020 | 2,048 | 1,997 | 2,020 | 38,600 | 2,020 |
| 2025-06-27 | 2,022 | 2,048 | 2,005 | 2,021 | 62,900 | 2,021 |
| 2025-06-26 | 1,967 | 2,020 | 1,967 | 2,000 | 47,700 | 2,000 |
| 2025-06-25 | 1,941 | 1,973 | 1,913 | 1,971 | 49,000 | 1,971 |
| 2025-06-24 | 1,937 | 1,968 | 1,937 | 1,945 | 28,500 | 1,945 |
| 2025-06-23 | 1,927 | 1,956 | 1,911 | 1,922 | 38,200 | 1,922 |
| 2025-06-20 | 1,899 | 1,960 | 1,890 | 1,934 | 85,100 | 1,934 |
| 2025-06-19 | 1,910 | 1,947 | 1,910 | 1,926 | 44,800 | 1,926 |
| 2025-06-18 | 1,854 | 1,931 | 1,851 | 1,910 | 61,700 | 1,910 |
| 2025-06-17 | 1,890 | 1,919 | 1,850 | 1,865 | 58,500 | 1,865 |
| 2025-06-16 | 1,850 | 1,897 | 1,850 | 1,887 | 48,900 | 1,887 |
| 2025-06-13 | 1,827 | 1,848 | 1,811 | 1,848 | 37,100 | 1,848 |
| 2025-06-12 | 1,812 | 1,847 | 1,812 | 1,830 | 21,200 | 1,830 |
| 2025-06-11 | 1,821 | 1,840 | 1,798 | 1,827 | 30,700 | 1,827 |
| 2025-06-10 | 1,844 | 1,859 | 1,810 | 1,821 | 48,600 | 1,821 |
| 2025-06-09 | 1,798 | 1,847 | 1,798 | 1,841 | 66,600 | 1,841 |
| 2025-06-06 | 1,853 | 1,853 | 1,772 | 1,799 | 71,100 | 1,799 |
| 2025-06-05 | 1,831 | 1,863 | 1,828 | 1,835 | 40,500 | 1,835 |
| 2025-06-04 | 1,841 | 1,855 | 1,832 | 1,846 | 28,900 | 1,846 |
| 2025-06-03 | 1,829 | 1,846 | 1,823 | 1,832 | 41,300 | 1,832 |
| 2025-06-02 | 1,803 | 1,841 | 1,795 | 1,829 | 34,300 | 1,829 |
| 2025-05-30 | 1,752 | 1,832 | 1,752 | 1,823 | 50,900 | 1,823 |
| 2025-05-29 | 1,772 | 1,789 | 1,767 | 1,767 | 50,600 | 1,767 |
| 2025-05-28 | 1,740 | 1,784 | 1,728 | 1,770 | 66,000 | 1,770 |
| 2025-05-27 | 1,720 | 1,735 | 1,713 | 1,734 | 32,300 | 1,734 |
| 2025-05-26 | 1,725 | 1,729 | 1,702 | 1,720 | 20,900 | 1,720 |
| 2025-05-23 | 1,705 | 1,738 | 1,695 | 1,724 | 31,900 | 1,724 |
| 2025-05-22 | 1,704 | 1,714 | 1,694 | 1,702 | 25,300 | 1,702 |
| 2025-05-21 | 1,688 | 1,722 | 1,667 | 1,706 | 50,900 | 1,706 |
| 2025-05-20 | 1,683 | 1,718 | 1,676 | 1,687 | 57,700 | 1,687 |
| 2025-05-19 | 1,627 | 1,686 | 1,627 | 1,676 | 93,700 | 1,676 |
| 2025-05-16 | 1,566 | 1,630 | 1,560 | 1,601 | 119,600 | 1,601 |
| 2025-05-15 | 1,546 | 1,574 | 1,528 | 1,556 | 40,300 | 1,556 |
| 2025-05-14 | 1,560 | 1,560 | 1,523 | 1,554 | 32,700 | 1,554 |
| 2025-05-13 | 1,540 | 1,567 | 1,529 | 1,556 | 25,300 | 1,556 |
| 2025-05-12 | 1,510 | 1,545 | 1,480 | 1,534 | 55,600 | 1,534 |
| 2025-05-09 | 1,503 | 1,592 | 1,491 | 1,512 | 136,200 | 1,512 |
| 2025-05-08 | 1,481 | 1,497 | 1,461 | 1,494 | 17,400 | 1,494 |
| 2025-05-07 | 1,429 | 1,511 | 1,425 | 1,481 | 122,500 | 1,481 |
| 2025-05-02 | 1,444 | 1,455 | 1,433 | 1,433 | 11,400 | 1,433 |
| 2025-05-01 | 1,453 | 1,458 | 1,445 | 1,450 | 14,800 | 1,450 |
| 2025-04-30 | 1,456 | 1,482 | 1,423 | 1,461 | 49,600 | 1,461 |
| 2025-04-28 | 1,452 | 1,460 | 1,440 | 1,456 | 75,600 | 1,456 |
| 2025-04-25 | 1,451 | 1,457 | 1,437 | 1,448 | 12,100 | 1,448 |
| 2025-04-24 | 1,462 | 1,466 | 1,445 | 1,448 | 16,600 | 1,448 |
| 2025-04-23 | 1,474 | 1,477 | 1,451 | 1,469 | 23,900 | 1,469 |
| 2025-04-22 | 1,442 | 1,461 | 1,442 | 1,456 | 16,200 | 1,456 |
| 2025-04-21 | 1,442 | 1,445 | 1,431 | 1,437 | 14,300 | 1,437 |
| 2025-04-18 | 1,411 | 1,443 | 1,411 | 1,443 | 22,000 | 1,443 |
| 2025-04-17 | 1,382 | 1,405 | 1,382 | 1,399 | 13,700 | 1,399 |
| 2025-04-16 | 1,404 | 1,404 | 1,379 | 1,382 | 21,700 | 1,382 |
| 2025-04-15 | 1,412 | 1,414 | 1,390 | 1,392 | 28,000 | 1,392 |
| 2025-04-14 | 1,400 | 1,410 | 1,400 | 1,407 | 25,300 | 1,407 |
| 2025-04-11 | 1,361 | 1,391 | 1,324 | 1,381 | 49,000 | 1,381 |
| 2025-04-10 | 1,391 | 1,398 | 1,365 | 1,386 | 32,000 | 1,386 |
| 2025-04-09 | 1,328 | 1,328 | 1,286 | 1,301 | 53,700 | 1,301 |
| 2025-04-08 | 1,306 | 1,367 | 1,306 | 1,342 | 32,200 | 1,342 |
| 2025-04-07 | 1,293 | 1,307 | 1,257 | 1,276 | 60,300 | 1,276 |
| 2025-04-04 | 1,422 | 1,422 | 1,351 | 1,379 | 57,900 | 1,379 |
| 2025-04-03 | 1,430 | 1,445 | 1,423 | 1,442 | 35,600 | 1,442 |
| 2025-04-02 | 1,491 | 1,496 | 1,471 | 1,473 | 22,700 | 1,473 |
| 2025-04-01 | 1,493 | 1,500 | 1,481 | 1,491 | 17,800 | 1,491 |
| 2025-03-31 | 1,488 | 1,495 | 1,465 | 1,473 | 29,800 | 1,473 |
| 2025-03-28 | 1,511 | 1,524 | 1,501 | 1,506 | 56,000 | 1,506 |
| 2025-03-27 | 1,539 | 1,558 | 1,530 | 1,549 | 115,200 | 1,549 |
| 2025-03-26 | 1,529 | 1,551 | 1,525 | 1,545 | 68,500 | 1,545 |
| 2025-03-25 | 1,508 | 1,529 | 1,505 | 1,529 | 64,300 | 1,529 |
| 2025-03-24 | 1,538 | 1,555 | 1,511 | 1,518 | 73,100 | 1,518 |
| 2025-03-21 | 1,545 | 1,560 | 1,541 | 1,543 | 48,900 | 1,543 |
| 2025-03-19 | 1,556 | 1,566 | 1,549 | 1,557 | 31,600 | 1,557 |
| 2025-03-18 | 1,543 | 1,564 | 1,543 | 1,551 | 36,100 | 1,551 |
| 2025-03-17 | 1,537 | 1,543 | 1,521 | 1,530 | 45,000 | 1,530 |
| 2025-03-14 | 1,524 | 1,539 | 1,524 | 1,537 | 35,000 | 1,537 |
| 2025-03-13 | 1,518 | 1,529 | 1,517 | 1,528 | 23,500 | 1,528 |
| 2025-03-12 | 1,517 | 1,519 | 1,511 | 1,517 | 16,400 | 1,517 |
| 2025-03-11 | 1,511 | 1,519 | 1,492 | 1,503 | 28,800 | 1,503 |
| 2025-03-10 | 1,541 | 1,543 | 1,529 | 1,529 | 31,400 | 1,529 |
| 2025-03-07 | 1,539 | 1,541 | 1,522 | 1,531 | 32,600 | 1,531 |
| 2025-03-06 | 1,529 | 1,550 | 1,529 | 1,550 | 25,600 | 1,550 |
| 2025-03-05 | 1,505 | 1,523 | 1,505 | 1,515 | 26,900 | 1,515 |
| 2025-03-04 | 1,498 | 1,506 | 1,486 | 1,494 | 23,500 | 1,494 |
| 2025-03-03 | 1,500 | 1,510 | 1,484 | 1,498 | 24,700 | 1,498 |
| 2025-02-28 | 1,483 | 1,491 | 1,474 | 1,481 | 23,400 | 1,481 |
| 2025-02-27 | 1,460 | 1,487 | 1,460 | 1,487 | 14,500 | 1,487 |
| 2025-02-26 | 1,475 | 1,475 | 1,451 | 1,466 | 29,400 | 1,466 |
| 2025-02-25 | 1,455 | 1,476 | 1,454 | 1,475 | 12,800 | 1,475 |
| 2025-02-21 | 1,479 | 1,480 | 1,455 | 1,460 | 17,200 | 1,460 |
| 2025-02-20 | 1,480 | 1,485 | 1,464 | 1,468 | 21,200 | 1,468 |
| 2025-02-19 | 1,518 | 1,519 | 1,488 | 1,488 | 28,800 | 1,488 |
| 2025-02-18 | 1,531 | 1,531 | 1,505 | 1,512 | 17,300 | 1,512 |
| 2025-02-17 | 1,515 | 1,542 | 1,513 | 1,531 | 24,100 | 1,531 |
| 2025-02-14 | 1,530 | 1,538 | 1,521 | 1,528 | 15,000 | 1,528 |
| 2025-02-13 | 1,521 | 1,528 | 1,515 | 1,525 | 13,500 | 1,525 |
| 2025-02-12 | 1,525 | 1,526 | 1,508 | 1,514 | 16,100 | 1,514 |
| 2025-02-10 | 1,522 | 1,522 | 1,504 | 1,505 | 14,800 | 1,505 |
| 2025-02-07 | 1,523 | 1,535 | 1,512 | 1,522 | 13,600 | 1,522 |
| 2025-02-06 | 1,528 | 1,528 | 1,506 | 1,519 | 12,700 | 1,519 |
| 2025-02-05 | 1,512 | 1,538 | 1,512 | 1,525 | 25,900 | 1,525 |
| 2025-02-04 | 1,490 | 1,520 | 1,472 | 1,509 | 38,500 | 1,509 |
| 2025-02-03 | 1,479 | 1,479 | 1,456 | 1,456 | 28,000 | 1,456 |
| 2025-01-31 | 1,498 | 1,498 | 1,477 | 1,483 | 18,200 | 1,483 |
| 2025-01-30 | 1,485 | 1,495 | 1,485 | 1,495 | 12,500 | 1,495 |
| 2025-01-29 | 1,492 | 1,493 | 1,481 | 1,489 | 10,300 | 1,489 |
| 2025-01-28 | 1,471 | 1,489 | 1,471 | 1,487 | 15,400 | 1,487 |
| 2025-01-27 | 1,474 | 1,483 | 1,473 | 1,476 | 10,200 | 1,476 |
| 2025-01-24 | 1,466 | 1,475 | 1,462 | 1,462 | 10,900 | 1,462 |
| 2025-01-23 | 1,466 | 1,466 | 1,449 | 1,455 | 16,600 | 1,455 |
| 2025-01-22 | 1,467 | 1,467 | 1,457 | 1,459 | 5,900 | 1,459 |
| 2025-01-21 | 1,466 | 1,466 | 1,447 | 1,451 | 8,100 | 1,451 |
| 2025-01-20 | 1,451 | 1,456 | 1,450 | 1,455 | 11,200 | 1,455 |
| 2025-01-17 | 1,433 | 1,446 | 1,422 | 1,437 | 14,800 | 1,437 |
| 2025-01-16 | 1,453 | 1,460 | 1,432 | 1,432 | 21,000 | 1,432 |
| 2025-01-15 | 1,450 | 1,460 | 1,442 | 1,444 | 22,600 | 1,444 |
| 2025-01-14 | 1,460 | 1,465 | 1,444 | 1,449 | 26,200 | 1,449 |
| 2025-01-10 | 1,459 | 1,472 | 1,459 | 1,461 | 8,500 | 1,461 |
| 2025-01-09 | 1,473 | 1,473 | 1,457 | 1,458 | 19,600 | 1,458 |
| 2025-01-08 | 1,494 | 1,494 | 1,474 | 1,474 | 15,100 | 1,474 |
| 2025-01-07 | 1,503 | 1,503 | 1,483 | 1,493 | 16,800 | 1,493 |
| 2025-01-06 | 1,515 | 1,525 | 1,500 | 1,500 | 25,400 | 1,500 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株