8361 (株)大垣共立銀行 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 | 4,390 | 4,445 | 4,375 | 4,390 | 390,500 | 4,390 |
| 2025-12-04 | 4,235 | 4,450 | 4,195 | 4,430 | 247,400 | 4,430 |
| 2025-12-03 | 4,345 | 4,365 | 4,220 | 4,245 | 364,000 | 4,245 |
| 2025-12-02 | 4,380 | 4,395 | 4,280 | 4,365 | 310,000 | 4,365 |
| 2025-12-01 | 4,280 | 4,380 | 4,225 | 4,335 | 292,400 | 4,335 |
| 2025-11-28 | 4,155 | 4,265 | 4,155 | 4,215 | 153,500 | 4,215 |
| 2025-11-27 | 4,130 | 4,210 | 4,120 | 4,155 | 183,100 | 4,155 |
| 2025-11-26 | 3,970 | 4,095 | 3,960 | 4,095 | 233,000 | 4,095 |
| 2025-11-25 | 3,850 | 3,970 | 3,830 | 3,940 | 186,600 | 3,940 |
| 2025-11-21 | 3,705 | 3,820 | 3,705 | 3,800 | 268,300 | 3,800 |
| 2025-11-20 | 3,715 | 3,755 | 3,640 | 3,755 | 158,000 | 3,755 |
| 2025-11-19 | 3,655 | 3,690 | 3,585 | 3,615 | 163,300 | 3,615 |
| 2025-11-18 | 3,700 | 3,735 | 3,615 | 3,625 | 221,600 | 3,625 |
| 2025-11-17 | 3,750 | 3,785 | 3,725 | 3,765 | 161,700 | 3,765 |
| 2025-11-14 | 3,710 | 3,795 | 3,710 | 3,735 | 161,600 | 3,735 |
| 2025-11-13 | 3,775 | 3,820 | 3,760 | 3,780 | 169,400 | 3,780 |
| 2025-11-12 | 3,675 | 3,735 | 3,615 | 3,730 | 246,100 | 3,730 |
| 2025-11-11 | 3,695 | 3,700 | 3,575 | 3,650 | 234,200 | 3,650 |
| 2025-11-10 | 3,655 | 3,715 | 3,620 | 3,695 | 271,500 | 3,695 |
| 2025-11-07 | 3,710 | 3,765 | 3,630 | 3,725 | 310,100 | 3,725 |
| 2025-11-06 | 3,640 | 3,765 | 3,635 | 3,765 | 209,700 | 3,765 |
| 2025-11-05 | 3,610 | 3,620 | 3,465 | 3,615 | 257,600 | 3,615 |
| 2025-11-04 | 3,680 | 3,710 | 3,620 | 3,660 | 173,700 | 3,660 |
| 2025-10-31 | 3,775 | 3,785 | 3,660 | 3,690 | 205,400 | 3,690 |
| 2025-10-30 | 3,695 | 3,790 | 3,670 | 3,775 | 367,800 | 3,775 |
| 2025-10-29 | 3,730 | 3,750 | 3,645 | 3,665 | 177,600 | 3,665 |
| 2025-10-28 | 3,770 | 3,800 | 3,705 | 3,715 | 192,100 | 3,715 |
| 2025-10-27 | 3,750 | 3,845 | 3,720 | 3,770 | 281,400 | 3,770 |
| 2025-10-24 | 3,645 | 3,690 | 3,620 | 3,685 | 197,700 | 3,685 |
| 2025-10-23 | 3,560 | 3,610 | 3,560 | 3,600 | 164,000 | 3,600 |
| 2025-10-22 | 3,575 | 3,600 | 3,550 | 3,550 | 117,200 | 3,550 |
| 2025-10-21 | 3,625 | 3,660 | 3,565 | 3,575 | 177,400 | 3,575 |
| 2025-10-20 | 3,570 | 3,650 | 3,525 | 3,650 | 176,000 | 3,650 |
| 2025-10-17 | 3,445 | 3,520 | 3,415 | 3,510 | 197,300 | 3,510 |
| 2025-10-16 | 3,590 | 3,615 | 3,520 | 3,535 | 148,800 | 3,535 |
| 2025-10-15 | 3,465 | 3,570 | 3,440 | 3,555 | 178,100 | 3,555 |
| 2025-10-14 | 3,455 | 3,540 | 3,375 | 3,430 | 551,600 | 3,430 |
| 2025-10-10 | 3,640 | 3,720 | 3,525 | 3,525 | 344,500 | 3,525 |
| 2025-10-09 | 3,525 | 3,770 | 3,500 | 3,690 | 400,800 | 3,690 |
| 2025-10-08 | 3,600 | 3,635 | 3,445 | 3,505 | 565,300 | 3,505 |
| 2025-10-07 | 3,480 | 3,515 | 3,430 | 3,465 | 162,900 | 3,465 |
| 2025-10-06 | 3,390 | 3,550 | 3,345 | 3,480 | 391,300 | 3,480 |
| 2025-10-03 | 3,350 | 3,400 | 3,350 | 3,385 | 91,100 | 3,385 |
| 2025-10-02 | 3,390 | 3,420 | 3,350 | 3,370 | 151,100 | 3,370 |
| 2025-10-01 | 3,430 | 3,460 | 3,360 | 3,390 | 324,000 | 3,390 |
| 2025-09-30 | 3,380 | 3,505 | 3,360 | 3,475 | 204,700 | 3,475 |
| 2025-09-29 | 3,425 | 3,440 | 3,370 | 3,385 | 185,600 | 3,385 |
| 2025-09-26 | 3,440 | 3,500 | 3,435 | 3,485 | 154,400 | 3,485 |
| 2025-09-25 | 3,400 | 3,400 | 3,355 | 3,390 | 111,200 | 3,390 |
| 2025-09-24 | 3,375 | 3,390 | 3,345 | 3,375 | 118,500 | 3,375 |
| 2025-09-22 | 3,275 | 3,390 | 3,275 | 3,370 | 166,000 | 3,370 |
| 2025-09-19 | 3,290 | 3,330 | 3,250 | 3,290 | 158,600 | 3,290 |
| 2025-09-18 | 3,280 | 3,295 | 3,250 | 3,280 | 112,300 | 3,280 |
| 2025-09-17 | 3,270 | 3,295 | 3,205 | 3,270 | 112,400 | 3,270 |
| 2025-09-16 | 3,295 | 3,320 | 3,265 | 3,295 | 87,400 | 3,295 |
| 2025-09-12 | 3,295 | 3,310 | 3,255 | 3,305 | 173,400 | 3,305 |
| 2025-09-11 | 3,295 | 3,300 | 3,245 | 3,275 | 105,300 | 3,275 |
| 2025-09-10 | 3,190 | 3,295 | 3,180 | 3,280 | 139,600 | 3,280 |
| 2025-09-09 | 3,200 | 3,220 | 3,155 | 3,175 | 67,500 | 3,175 |
| 2025-09-08 | 3,195 | 3,205 | 3,160 | 3,190 | 82,000 | 3,190 |
| 2025-09-05 | 3,185 | 3,200 | 3,160 | 3,170 | 94,600 | 3,170 |
| 2025-09-04 | 3,145 | 3,170 | 3,125 | 3,160 | 91,000 | 3,160 |
| 2025-09-03 | 3,210 | 3,225 | 3,100 | 3,125 | 182,800 | 3,125 |
| 2025-09-02 | 3,180 | 3,235 | 3,160 | 3,210 | 89,500 | 3,210 |
| 2025-09-01 | 3,125 | 3,180 | 3,110 | 3,150 | 88,300 | 3,150 |
| 2025-08-29 | 3,165 | 3,165 | 3,130 | 3,140 | 85,700 | 3,140 |
| 2025-08-28 | 3,130 | 3,170 | 3,130 | 3,165 | 74,500 | 3,165 |
| 2025-08-27 | 3,185 | 3,195 | 3,130 | 3,140 | 85,300 | 3,140 |
| 2025-08-26 | 3,225 | 3,240 | 3,130 | 3,160 | 156,000 | 3,160 |
| 2025-08-25 | 3,200 | 3,270 | 3,165 | 3,220 | 155,700 | 3,220 |
| 2025-08-22 | 3,150 | 3,195 | 3,120 | 3,175 | 161,300 | 3,175 |
| 2025-08-21 | 3,120 | 3,150 | 3,100 | 3,115 | 95,100 | 3,115 |
| 2025-08-20 | 3,080 | 3,155 | 3,060 | 3,120 | 179,800 | 3,120 |
| 2025-08-19 | 3,035 | 3,105 | 3,010 | 3,070 | 287,600 | 3,070 |
| 2025-08-18 | 3,070 | 3,075 | 3,030 | 3,035 | 77,100 | 3,035 |
| 2025-08-15 | 3,030 | 3,095 | 3,030 | 3,080 | 124,300 | 3,080 |
| 2025-08-14 | 2,985 | 3,020 | 2,972 | 3,020 | 83,800 | 3,020 |
| 2025-08-13 | 3,010 | 3,040 | 2,980 | 3,000 | 92,100 | 3,000 |
| 2025-08-12 | 3,040 | 3,045 | 2,967 | 3,010 | 218,600 | 3,010 |
| 2025-08-08 | 3,045 | 3,065 | 3,015 | 3,045 | 93,900 | 3,045 |
| 2025-08-07 | 2,979 | 3,075 | 2,979 | 3,045 | 137,200 | 3,045 |
| 2025-08-06 | 2,919 | 2,993 | 2,919 | 2,985 | 167,800 | 2,985 |
| 2025-08-05 | 2,937 | 2,949 | 2,902 | 2,918 | 81,300 | 2,918 |
| 2025-08-04 | 2,848 | 2,927 | 2,839 | 2,923 | 177,500 | 2,923 |
| 2025-08-01 | 2,858 | 2,943 | 2,831 | 2,943 | 236,900 | 2,943 |
| 2025-07-31 | 2,847 | 2,875 | 2,819 | 2,858 | 144,500 | 2,858 |
| 2025-07-30 | 2,821 | 2,846 | 2,798 | 2,830 | 120,600 | 2,830 |
| 2025-07-29 | 2,780 | 2,838 | 2,766 | 2,822 | 110,900 | 2,822 |
| 2025-07-28 | 2,895 | 2,897 | 2,783 | 2,803 | 183,900 | 2,803 |
| 2025-07-25 | 2,908 | 2,912 | 2,877 | 2,896 | 102,000 | 2,896 |
| 2025-07-24 | 2,892 | 2,932 | 2,887 | 2,904 | 153,200 | 2,904 |
| 2025-07-23 | 2,840 | 2,882 | 2,788 | 2,866 | 259,200 | 2,866 |
| 2025-07-22 | 2,802 | 2,818 | 2,755 | 2,798 | 145,900 | 2,798 |
| 2025-07-18 | 2,768 | 2,812 | 2,750 | 2,807 | 198,100 | 2,807 |
| 2025-07-17 | 2,733 | 2,788 | 2,723 | 2,766 | 112,800 | 2,766 |
| 2025-07-16 | 2,749 | 2,758 | 2,710 | 2,735 | 149,100 | 2,735 |
| 2025-07-15 | 2,755 | 2,802 | 2,724 | 2,749 | 185,200 | 2,749 |
| 2025-07-14 | 2,725 | 2,785 | 2,683 | 2,749 | 402,300 | 2,749 |
| 2025-07-11 | 2,644 | 2,792 | 2,642 | 2,753 | 318,200 | 2,753 |
| 2025-07-10 | 2,622 | 2,642 | 2,603 | 2,642 | 137,400 | 2,642 |
| 2025-07-09 | 2,646 | 2,668 | 2,625 | 2,640 | 118,400 | 2,640 |
| 2025-07-08 | 2,527 | 2,665 | 2,501 | 2,655 | 308,800 | 2,655 |
| 2025-07-07 | 2,533 | 2,541 | 2,515 | 2,527 | 79,200 | 2,527 |
| 2025-07-04 | 2,530 | 2,555 | 2,526 | 2,542 | 82,700 | 2,542 |
| 2025-07-03 | 2,507 | 2,513 | 2,483 | 2,510 | 52,500 | 2,510 |
| 2025-07-02 | 2,530 | 2,548 | 2,512 | 2,522 | 106,700 | 2,522 |
| 2025-07-01 | 2,482 | 2,540 | 2,446 | 2,531 | 138,400 | 2,531 |
| 2025-06-30 | 2,495 | 2,516 | 2,473 | 2,503 | 161,600 | 2,503 |
| 2025-06-27 | 2,444 | 2,496 | 2,442 | 2,482 | 75,600 | 2,482 |
| 2025-06-26 | 2,444 | 2,464 | 2,444 | 2,464 | 83,100 | 2,464 |
| 2025-06-25 | 2,472 | 2,472 | 2,427 | 2,443 | 90,100 | 2,443 |
| 2025-06-24 | 2,440 | 2,476 | 2,418 | 2,470 | 164,800 | 2,470 |
| 2025-06-23 | 2,394 | 2,434 | 2,390 | 2,408 | 69,200 | 2,408 |
| 2025-06-20 | 2,413 | 2,430 | 2,394 | 2,400 | 195,100 | 2,400 |
| 2025-06-19 | 2,430 | 2,431 | 2,405 | 2,413 | 45,000 | 2,413 |
| 2025-06-18 | 2,413 | 2,430 | 2,405 | 2,416 | 78,000 | 2,416 |
| 2025-06-17 | 2,422 | 2,437 | 2,406 | 2,430 | 53,500 | 2,430 |
| 2025-06-16 | 2,420 | 2,446 | 2,420 | 2,429 | 58,800 | 2,429 |
| 2025-06-13 | 2,430 | 2,430 | 2,392 | 2,419 | 99,400 | 2,419 |
| 2025-06-12 | 2,436 | 2,442 | 2,417 | 2,428 | 67,800 | 2,428 |
| 2025-06-11 | 2,443 | 2,447 | 2,411 | 2,433 | 115,000 | 2,433 |
| 2025-06-10 | 2,460 | 2,485 | 2,441 | 2,441 | 80,300 | 2,441 |
| 2025-06-09 | 2,485 | 2,485 | 2,456 | 2,456 | 64,000 | 2,456 |
| 2025-06-06 | 2,484 | 2,493 | 2,445 | 2,463 | 89,400 | 2,463 |
| 2025-06-05 | 2,480 | 2,500 | 2,464 | 2,485 | 95,000 | 2,485 |
| 2025-06-04 | 2,515 | 2,542 | 2,493 | 2,500 | 99,500 | 2,500 |
| 2025-06-03 | 2,536 | 2,536 | 2,495 | 2,508 | 110,800 | 2,508 |
| 2025-06-02 | 2,500 | 2,545 | 2,476 | 2,536 | 161,800 | 2,536 |
| 2025-05-30 | 2,455 | 2,520 | 2,450 | 2,509 | 146,000 | 2,509 |
| 2025-05-29 | 2,500 | 2,519 | 2,483 | 2,484 | 163,400 | 2,484 |
| 2025-05-28 | 2,462 | 2,500 | 2,460 | 2,474 | 160,900 | 2,474 |
| 2025-05-27 | 2,442 | 2,470 | 2,405 | 2,459 | 95,600 | 2,459 |
| 2025-05-26 | 2,441 | 2,466 | 2,423 | 2,448 | 102,400 | 2,448 |
| 2025-05-23 | 2,446 | 2,480 | 2,428 | 2,444 | 109,200 | 2,444 |
| 2025-05-22 | 2,417 | 2,470 | 2,397 | 2,436 | 172,400 | 2,436 |
| 2025-05-21 | 2,452 | 2,491 | 2,430 | 2,464 | 185,900 | 2,464 |
| 2025-05-20 | 2,348 | 2,441 | 2,315 | 2,427 | 244,200 | 2,427 |
| 2025-05-19 | 2,304 | 2,350 | 2,272 | 2,342 | 106,700 | 2,342 |
| 2025-05-16 | 2,338 | 2,338 | 2,281 | 2,308 | 82,700 | 2,308 |
| 2025-05-15 | 2,404 | 2,405 | 2,326 | 2,338 | 106,000 | 2,338 |
| 2025-05-14 | 2,418 | 2,440 | 2,372 | 2,421 | 126,100 | 2,421 |
| 2025-05-13 | 2,460 | 2,493 | 2,413 | 2,418 | 172,900 | 2,418 |
| 2025-05-12 | 2,388 | 2,445 | 2,325 | 2,426 | 361,300 | 2,426 |
| 2025-05-09 | 2,206 | 2,262 | 2,201 | 2,238 | 121,600 | 2,238 |
| 2025-05-08 | 2,204 | 2,204 | 2,177 | 2,194 | 74,800 | 2,194 |
| 2025-05-07 | 2,173 | 2,218 | 2,146 | 2,206 | 118,900 | 2,206 |
| 2025-05-02 | 2,215 | 2,235 | 2,133 | 2,147 | 159,800 | 2,147 |
| 2025-05-01 | 2,316 | 2,316 | 2,208 | 2,218 | 139,100 | 2,218 |
| 2025-04-30 | 2,300 | 2,325 | 2,291 | 2,305 | 94,100 | 2,305 |
| 2025-04-28 | 2,257 | 2,286 | 2,252 | 2,278 | 105,000 | 2,278 |
| 2025-04-25 | 2,246 | 2,270 | 2,222 | 2,236 | 78,700 | 2,236 |
| 2025-04-24 | 2,231 | 2,268 | 2,230 | 2,234 | 103,600 | 2,234 |
| 2025-04-23 | 2,201 | 2,233 | 2,201 | 2,204 | 85,400 | 2,204 |
| 2025-04-22 | 2,159 | 2,180 | 2,142 | 2,165 | 66,800 | 2,165 |
| 2025-04-21 | 2,150 | 2,165 | 2,138 | 2,150 | 50,600 | 2,150 |
| 2025-04-18 | 2,105 | 2,173 | 2,082 | 2,163 | 165,000 | 2,163 |
| 2025-04-17 | 2,037 | 2,078 | 2,030 | 2,078 | 58,500 | 2,078 |
| 2025-04-16 | 2,085 | 2,090 | 2,005 | 2,020 | 80,500 | 2,020 |
| 2025-04-15 | 2,070 | 2,081 | 2,052 | 2,063 | 90,100 | 2,063 |
| 2025-04-14 | 2,030 | 2,083 | 2,001 | 2,063 | 73,900 | 2,063 |
| 2025-04-11 | 1,977 | 2,026 | 1,940 | 2,014 | 119,900 | 2,014 |
| 2025-04-10 | 2,133 | 2,133 | 2,068 | 2,077 | 153,900 | 2,077 |
| 2025-04-09 | 1,945 | 1,964 | 1,901 | 1,913 | 186,700 | 1,913 |
| 2025-04-08 | 1,958 | 2,072 | 1,958 | 2,035 | 145,700 | 2,035 |
| 2025-04-07 | 1,850 | 1,923 | 1,825 | 1,858 | 300,500 | 1,858 |
| 2025-04-04 | 2,102 | 2,103 | 1,993 | 2,058 | 395,300 | 2,058 |
| 2025-04-03 | 2,266 | 2,289 | 2,181 | 2,219 | 283,900 | 2,219 |
| 2025-04-02 | 2,382 | 2,390 | 2,323 | 2,390 | 153,000 | 2,390 |
| 2025-04-01 | 2,420 | 2,420 | 2,329 | 2,365 | 120,200 | 2,365 |
| 2025-03-31 | 2,408 | 2,408 | 2,334 | 2,376 | 211,100 | 2,376 |
| 2025-03-28 | 2,473 | 2,495 | 2,440 | 2,458 | 195,800 | 2,458 |
| 2025-03-27 | 2,445 | 2,514 | 2,419 | 2,508 | 308,900 | 2,508 |
| 2025-03-26 | 2,435 | 2,445 | 2,394 | 2,445 | 127,400 | 2,445 |
| 2025-03-25 | 2,465 | 2,473 | 2,413 | 2,434 | 151,100 | 2,434 |
| 2025-03-24 | 2,451 | 2,464 | 2,426 | 2,453 | 170,700 | 2,453 |
| 2025-03-21 | 2,380 | 2,457 | 2,379 | 2,442 | 189,500 | 2,442 |
| 2025-03-19 | 2,378 | 2,394 | 2,370 | 2,378 | 101,200 | 2,378 |
| 2025-03-18 | 2,330 | 2,393 | 2,319 | 2,383 | 184,600 | 2,383 |
| 2025-03-17 | 2,291 | 2,317 | 2,286 | 2,317 | 174,300 | 2,317 |
| 2025-03-14 | 2,261 | 2,295 | 2,261 | 2,275 | 166,000 | 2,275 |
| 2025-03-13 | 2,239 | 2,266 | 2,231 | 2,236 | 90,500 | 2,236 |
| 2025-03-12 | 2,217 | 2,240 | 2,208 | 2,227 | 131,500 | 2,227 |
| 2025-03-11 | 2,201 | 2,218 | 2,160 | 2,218 | 156,400 | 2,218 |
| 2025-03-10 | 2,255 | 2,264 | 2,221 | 2,229 | 99,200 | 2,229 |
| 2025-03-07 | 2,251 | 2,270 | 2,224 | 2,250 | 89,200 | 2,250 |
| 2025-03-06 | 2,271 | 2,299 | 2,271 | 2,292 | 93,500 | 2,292 |
| 2025-03-05 | 2,259 | 2,278 | 2,253 | 2,253 | 108,400 | 2,253 |
| 2025-03-04 | 2,240 | 2,270 | 2,218 | 2,259 | 143,300 | 2,259 |
| 2025-03-03 | 2,220 | 2,244 | 2,202 | 2,240 | 96,700 | 2,240 |
| 2025-02-28 | 2,248 | 2,258 | 2,199 | 2,199 | 158,500 | 2,199 |
| 2025-02-27 | 2,234 | 2,254 | 2,230 | 2,248 | 72,400 | 2,248 |
| 2025-02-26 | 2,229 | 2,234 | 2,194 | 2,234 | 96,500 | 2,234 |
| 2025-02-25 | 2,199 | 2,226 | 2,170 | 2,221 | 134,000 | 2,221 |
| 2025-02-21 | 2,204 | 2,225 | 2,171 | 2,215 | 145,000 | 2,215 |
| 2025-02-20 | 2,250 | 2,261 | 2,206 | 2,226 | 133,600 | 2,226 |
| 2025-02-19 | 2,260 | 2,308 | 2,253 | 2,261 | 98,700 | 2,261 |
| 2025-02-18 | 2,238 | 2,269 | 2,228 | 2,258 | 80,900 | 2,258 |
| 2025-02-17 | 2,246 | 2,258 | 2,230 | 2,238 | 97,200 | 2,238 |
| 2025-02-14 | 2,224 | 2,244 | 2,216 | 2,236 | 111,200 | 2,236 |
| 2025-02-13 | 2,248 | 2,260 | 2,214 | 2,224 | 160,800 | 2,224 |
| 2025-02-12 | 2,165 | 2,257 | 2,158 | 2,233 | 257,600 | 2,233 |
| 2025-02-10 | 2,172 | 2,181 | 2,149 | 2,175 | 116,300 | 2,175 |
| 2025-02-07 | 2,173 | 2,193 | 2,150 | 2,179 | 162,300 | 2,179 |
| 2025-02-06 | 2,183 | 2,193 | 2,166 | 2,187 | 151,400 | 2,187 |
| 2025-02-05 | 2,122 | 2,217 | 2,116 | 2,173 | 331,400 | 2,173 |
| 2025-02-04 | 2,147 | 2,151 | 2,109 | 2,122 | 111,200 | 2,122 |
| 2025-02-03 | 2,130 | 2,149 | 2,102 | 2,118 | 300,600 | 2,118 |
| 2025-01-31 | 2,114 | 2,170 | 2,099 | 2,151 | 367,600 | 2,151 |
| 2025-01-30 | 2,064 | 2,106 | 2,051 | 2,096 | 223,400 | 2,096 |
| 2025-01-29 | 2,065 | 2,087 | 2,040 | 2,064 | 230,000 | 2,064 |
| 2025-01-28 | 2,016 | 2,070 | 2,006 | 2,065 | 654,900 | 2,065 |
| 2025-01-27 | 1,930 | 1,951 | 1,925 | 1,936 | 74,300 | 1,936 |
| 2025-01-24 | 1,925 | 1,927 | 1,896 | 1,914 | 135,000 | 1,914 |
| 2025-01-23 | 1,905 | 1,909 | 1,891 | 1,907 | 62,600 | 1,907 |
| 2025-01-22 | 1,905 | 1,915 | 1,900 | 1,909 | 43,500 | 1,909 |
| 2025-01-21 | 1,919 | 1,925 | 1,892 | 1,903 | 55,300 | 1,903 |
| 2025-01-20 | 1,906 | 1,916 | 1,897 | 1,909 | 47,800 | 1,909 |
| 2025-01-17 | 1,877 | 1,896 | 1,861 | 1,896 | 81,600 | 1,896 |
| 2025-01-16 | 1,891 | 1,906 | 1,885 | 1,893 | 68,200 | 1,893 |
| 2025-01-15 | 1,868 | 1,886 | 1,863 | 1,884 | 71,100 | 1,884 |
| 2025-01-14 | 1,884 | 1,896 | 1,853 | 1,855 | 113,900 | 1,855 |
| 2025-01-10 | 1,894 | 1,894 | 1,872 | 1,884 | 71,800 | 1,884 |
| 2025-01-09 | 1,934 | 1,939 | 1,896 | 1,896 | 67,700 | 1,896 |
| 2025-01-08 | 1,920 | 1,958 | 1,920 | 1,936 | 81,200 | 1,936 |
| 2025-01-07 | 1,943 | 1,943 | 1,915 | 1,927 | 79,300 | 1,927 |
| 2025-01-06 | 1,945 | 1,945 | 1,924 | 1,941 | 74,800 | 1,941 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.061株 [1989-03-28]1株→1.1株 [1987-09-26]1株→1.144株 [1984-01-27]1株→1.168株