8818 京阪神ビルディング(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,823 | 1,903 | 1,823 | 1,887 | 126,700 | 1,887 |
| 2025-12-11 | 1,884 | 1,896 | 1,793 | 1,801 | 140,100 | 1,801 |
| 2025-12-10 | 1,900 | 1,906 | 1,884 | 1,884 | 71,000 | 1,884 |
| 2025-12-09 | 1,917 | 1,920 | 1,871 | 1,887 | 102,000 | 1,887 |
| 2025-12-08 | 1,860 | 1,911 | 1,856 | 1,904 | 61,800 | 1,904 |
| 2025-12-05 | 1,867 | 1,876 | 1,834 | 1,848 | 91,100 | 1,848 |
| 2025-12-04 | 1,870 | 1,895 | 1,868 | 1,875 | 59,900 | 1,875 |
| 2025-12-03 | 1,890 | 1,902 | 1,877 | 1,880 | 93,800 | 1,880 |
| 2025-12-02 | 1,900 | 1,908 | 1,894 | 1,900 | 54,700 | 1,900 |
| 2025-12-01 | 1,904 | 1,912 | 1,888 | 1,904 | 78,500 | 1,904 |
| 2025-11-28 | 1,905 | 1,911 | 1,896 | 1,904 | 43,300 | 1,904 |
| 2025-11-27 | 1,871 | 1,912 | 1,871 | 1,901 | 89,700 | 1,901 |
| 2025-11-26 | 1,870 | 1,884 | 1,856 | 1,866 | 66,300 | 1,866 |
| 2025-11-25 | 1,834 | 1,854 | 1,833 | 1,850 | 83,300 | 1,850 |
| 2025-11-21 | 1,800 | 1,833 | 1,800 | 1,832 | 118,700 | 1,832 |
| 2025-11-20 | 1,785 | 1,799 | 1,774 | 1,792 | 91,100 | 1,792 |
| 2025-11-19 | 1,781 | 1,787 | 1,758 | 1,762 | 102,400 | 1,762 |
| 2025-11-18 | 1,792 | 1,804 | 1,775 | 1,780 | 125,400 | 1,780 |
| 2025-11-17 | 1,800 | 1,809 | 1,781 | 1,792 | 90,000 | 1,792 |
| 2025-11-14 | 1,779 | 1,811 | 1,776 | 1,800 | 61,500 | 1,800 |
| 2025-11-13 | 1,815 | 1,825 | 1,774 | 1,783 | 56,300 | 1,783 |
| 2025-11-12 | 1,817 | 1,843 | 1,811 | 1,825 | 57,200 | 1,825 |
| 2025-11-11 | 1,831 | 1,839 | 1,801 | 1,828 | 67,800 | 1,828 |
| 2025-11-10 | 1,847 | 1,875 | 1,834 | 1,839 | 109,000 | 1,839 |
| 2025-11-07 | 1,822 | 1,843 | 1,806 | 1,814 | 93,100 | 1,814 |
| 2025-11-06 | 1,835 | 1,840 | 1,804 | 1,825 | 140,000 | 1,825 |
| 2025-11-05 | 1,775 | 1,844 | 1,771 | 1,835 | 293,600 | 1,835 |
| 2025-11-04 | 1,742 | 1,776 | 1,740 | 1,765 | 203,900 | 1,765 |
| 2025-10-31 | 1,750 | 1,754 | 1,733 | 1,733 | 172,700 | 1,733 |
| 2025-10-30 | 1,750 | 1,758 | 1,726 | 1,744 | 419,800 | 1,744 |
| 2025-10-29 | 1,748 | 1,757 | 1,737 | 1,743 | 179,900 | 1,743 |
| 2025-10-28 | 1,745 | 1,762 | 1,741 | 1,747 | 194,200 | 1,747 |
| 2025-10-27 | 1,783 | 1,783 | 1,750 | 1,770 | 174,000 | 1,770 |
| 2025-10-24 | 1,751 | 1,758 | 1,733 | 1,743 | 106,900 | 1,743 |
| 2025-10-23 | 1,750 | 1,769 | 1,747 | 1,750 | 142,700 | 1,750 |
| 2025-10-22 | 1,807 | 1,807 | 1,758 | 1,778 | 329,600 | 1,778 |
| 2025-10-21 | 1,756 | 1,763 | 1,740 | 1,750 | 113,200 | 1,750 |
| 2025-10-20 | 1,788 | 1,788 | 1,743 | 1,762 | 182,000 | 1,762 |
| 2025-10-17 | 1,783 | 1,792 | 1,728 | 1,734 | 325,000 | 1,734 |
| 2025-10-16 | 1,698 | 1,827 | 1,698 | 1,788 | 394,800 | 1,788 |
| 2025-10-15 | 1,675 | 1,690 | 1,661 | 1,666 | 82,800 | 1,666 |
| 2025-10-14 | 1,690 | 1,704 | 1,657 | 1,661 | 104,400 | 1,661 |
| 2025-10-10 | 1,681 | 1,714 | 1,671 | 1,699 | 118,300 | 1,699 |
| 2025-10-09 | 1,680 | 1,718 | 1,680 | 1,699 | 153,200 | 1,699 |
| 2025-10-08 | 1,704 | 1,735 | 1,679 | 1,683 | 143,100 | 1,683 |
| 2025-10-07 | 1,694 | 1,723 | 1,689 | 1,704 | 78,600 | 1,704 |
| 2025-10-06 | 1,670 | 1,702 | 1,670 | 1,689 | 89,300 | 1,689 |
| 2025-10-03 | 1,615 | 1,660 | 1,615 | 1,653 | 44,000 | 1,653 |
| 2025-10-02 | 1,623 | 1,630 | 1,609 | 1,616 | 100,700 | 1,616 |
| 2025-10-01 | 1,638 | 1,651 | 1,607 | 1,623 | 99,300 | 1,623 |
| 2025-09-30 | 1,654 | 1,655 | 1,620 | 1,639 | 120,100 | 1,639 |
| 2025-09-29 | 1,710 | 1,721 | 1,664 | 1,665 | 81,900 | 1,665 |
| 2025-09-26 | 1,717 | 1,738 | 1,716 | 1,734 | 110,600 | 1,734 |
| 2025-09-25 | 1,730 | 1,738 | 1,705 | 1,717 | 70,600 | 1,717 |
| 2025-09-24 | 1,726 | 1,757 | 1,718 | 1,730 | 74,300 | 1,730 |
| 2025-09-22 | 1,688 | 1,752 | 1,680 | 1,731 | 125,700 | 1,731 |
| 2025-09-19 | 1,630 | 1,697 | 1,625 | 1,697 | 181,100 | 1,697 |
| 2025-09-18 | 1,630 | 1,630 | 1,612 | 1,612 | 55,600 | 1,612 |
| 2025-09-17 | 1,621 | 1,622 | 1,609 | 1,617 | 43,100 | 1,617 |
| 2025-09-16 | 1,615 | 1,635 | 1,615 | 1,629 | 37,500 | 1,629 |
| 2025-09-12 | 1,618 | 1,620 | 1,607 | 1,613 | 48,200 | 1,613 |
| 2025-09-11 | 1,608 | 1,616 | 1,603 | 1,615 | 29,900 | 1,615 |
| 2025-09-10 | 1,625 | 1,625 | 1,595 | 1,608 | 49,300 | 1,608 |
| 2025-09-09 | 1,643 | 1,646 | 1,624 | 1,626 | 34,700 | 1,626 |
| 2025-09-08 | 1,620 | 1,644 | 1,614 | 1,628 | 55,700 | 1,628 |
| 2025-09-05 | 1,591 | 1,598 | 1,577 | 1,594 | 43,300 | 1,594 |
| 2025-09-04 | 1,578 | 1,593 | 1,556 | 1,591 | 55,700 | 1,591 |
| 2025-09-03 | 1,566 | 1,582 | 1,566 | 1,572 | 46,200 | 1,572 |
| 2025-09-02 | 1,568 | 1,581 | 1,562 | 1,572 | 38,400 | 1,572 |
| 2025-09-01 | 1,563 | 1,586 | 1,562 | 1,567 | 35,500 | 1,567 |
| 2025-08-29 | 1,571 | 1,578 | 1,569 | 1,569 | 28,400 | 1,569 |
| 2025-08-28 | 1,589 | 1,597 | 1,579 | 1,581 | 49,400 | 1,581 |
| 2025-08-27 | 1,585 | 1,598 | 1,575 | 1,595 | 49,600 | 1,595 |
| 2025-08-26 | 1,595 | 1,608 | 1,575 | 1,583 | 59,700 | 1,583 |
| 2025-08-25 | 1,579 | 1,598 | 1,574 | 1,598 | 57,800 | 1,598 |
| 2025-08-22 | 1,590 | 1,592 | 1,568 | 1,579 | 50,400 | 1,579 |
| 2025-08-21 | 1,621 | 1,621 | 1,576 | 1,585 | 49,900 | 1,585 |
| 2025-08-20 | 1,624 | 1,624 | 1,610 | 1,612 | 40,200 | 1,612 |
| 2025-08-19 | 1,610 | 1,631 | 1,610 | 1,621 | 63,700 | 1,621 |
| 2025-08-18 | 1,604 | 1,621 | 1,595 | 1,612 | 53,800 | 1,612 |
| 2025-08-15 | 1,581 | 1,604 | 1,573 | 1,597 | 67,900 | 1,597 |
| 2025-08-14 | 1,604 | 1,615 | 1,577 | 1,580 | 70,400 | 1,580 |
| 2025-08-13 | 1,614 | 1,630 | 1,598 | 1,618 | 118,600 | 1,618 |
| 2025-08-12 | 1,603 | 1,646 | 1,601 | 1,621 | 106,100 | 1,621 |
| 2025-08-08 | 1,568 | 1,594 | 1,568 | 1,590 | 66,600 | 1,590 |
| 2025-08-07 | 1,582 | 1,588 | 1,559 | 1,564 | 81,800 | 1,564 |
| 2025-08-06 | 1,568 | 1,592 | 1,556 | 1,586 | 83,100 | 1,586 |
| 2025-08-05 | 1,569 | 1,578 | 1,550 | 1,569 | 63,200 | 1,569 |
| 2025-08-04 | 1,549 | 1,576 | 1,537 | 1,569 | 79,200 | 1,569 |
| 2025-08-01 | 1,599 | 1,636 | 1,544 | 1,580 | 104,200 | 1,580 |
| 2025-07-31 | 1,569 | 1,578 | 1,554 | 1,565 | 54,500 | 1,565 |
| 2025-07-30 | 1,563 | 1,575 | 1,557 | 1,567 | 49,800 | 1,567 |
| 2025-07-29 | 1,562 | 1,571 | 1,548 | 1,563 | 29,000 | 1,563 |
| 2025-07-28 | 1,588 | 1,603 | 1,573 | 1,583 | 69,900 | 1,583 |
| 2025-07-25 | 1,551 | 1,592 | 1,540 | 1,581 | 69,500 | 1,581 |
| 2025-07-24 | 1,567 | 1,571 | 1,548 | 1,557 | 111,700 | 1,557 |
| 2025-07-23 | 1,549 | 1,575 | 1,549 | 1,559 | 78,800 | 1,559 |
| 2025-07-22 | 1,536 | 1,545 | 1,520 | 1,538 | 58,100 | 1,538 |
| 2025-07-18 | 1,543 | 1,543 | 1,522 | 1,525 | 73,700 | 1,525 |
| 2025-07-17 | 1,562 | 1,576 | 1,541 | 1,555 | 100,400 | 1,555 |
| 2025-07-16 | 1,522 | 1,549 | 1,512 | 1,546 | 83,500 | 1,546 |
| 2025-07-15 | 1,524 | 1,525 | 1,498 | 1,498 | 43,300 | 1,498 |
| 2025-07-14 | 1,498 | 1,511 | 1,498 | 1,509 | 32,200 | 1,509 |
| 2025-07-11 | 1,514 | 1,523 | 1,500 | 1,500 | 52,300 | 1,500 |
| 2025-07-10 | 1,519 | 1,520 | 1,498 | 1,504 | 92,100 | 1,504 |
| 2025-07-09 | 1,512 | 1,532 | 1,511 | 1,524 | 58,600 | 1,524 |
| 2025-07-08 | 1,506 | 1,509 | 1,495 | 1,507 | 51,400 | 1,507 |
| 2025-07-07 | 1,508 | 1,519 | 1,505 | 1,510 | 61,200 | 1,510 |
| 2025-07-04 | 1,514 | 1,517 | 1,500 | 1,500 | 69,200 | 1,500 |
| 2025-07-03 | 1,500 | 1,511 | 1,497 | 1,497 | 51,000 | 1,497 |
| 2025-07-02 | 1,491 | 1,513 | 1,491 | 1,502 | 47,100 | 1,502 |
| 2025-07-01 | 1,498 | 1,504 | 1,494 | 1,495 | 78,000 | 1,495 |
| 2025-06-30 | 1,525 | 1,525 | 1,498 | 1,498 | 57,500 | 1,498 |
| 2025-06-27 | 1,500 | 1,513 | 1,499 | 1,504 | 78,900 | 1,504 |
| 2025-06-26 | 1,500 | 1,505 | 1,498 | 1,502 | 97,400 | 1,502 |
| 2025-06-25 | 1,501 | 1,514 | 1,497 | 1,502 | 80,200 | 1,502 |
| 2025-06-24 | 1,520 | 1,529 | 1,500 | 1,501 | 73,400 | 1,501 |
| 2025-06-23 | 1,543 | 1,545 | 1,509 | 1,513 | 62,000 | 1,513 |
| 2025-06-20 | 1,578 | 1,578 | 1,537 | 1,537 | 103,500 | 1,537 |
| 2025-06-19 | 1,576 | 1,600 | 1,571 | 1,592 | 98,800 | 1,592 |
| 2025-06-18 | 1,560 | 1,583 | 1,560 | 1,580 | 62,100 | 1,580 |
| 2025-06-17 | 1,560 | 1,575 | 1,557 | 1,575 | 74,200 | 1,575 |
| 2025-06-16 | 1,554 | 1,568 | 1,537 | 1,557 | 56,500 | 1,557 |
| 2025-06-13 | 1,548 | 1,560 | 1,537 | 1,551 | 69,600 | 1,551 |
| 2025-06-12 | 1,526 | 1,543 | 1,500 | 1,542 | 102,100 | 1,542 |
| 2025-06-11 | 1,525 | 1,550 | 1,506 | 1,536 | 113,100 | 1,536 |
| 2025-06-10 | 1,522 | 1,557 | 1,500 | 1,520 | 96,000 | 1,520 |
| 2025-06-09 | 1,508 | 1,530 | 1,500 | 1,522 | 70,900 | 1,522 |
| 2025-06-06 | 1,503 | 1,517 | 1,490 | 1,500 | 59,900 | 1,500 |
| 2025-06-05 | 1,494 | 1,502 | 1,481 | 1,494 | 60,200 | 1,494 |
| 2025-06-04 | 1,496 | 1,506 | 1,490 | 1,494 | 57,400 | 1,494 |
| 2025-06-03 | 1,488 | 1,504 | 1,477 | 1,487 | 71,100 | 1,487 |
| 2025-06-02 | 1,496 | 1,514 | 1,473 | 1,484 | 69,900 | 1,484 |
| 2025-05-30 | 1,506 | 1,523 | 1,495 | 1,504 | 72,800 | 1,504 |
| 2025-05-29 | 1,503 | 1,534 | 1,491 | 1,527 | 93,400 | 1,527 |
| 2025-05-28 | 1,506 | 1,519 | 1,503 | 1,503 | 44,000 | 1,503 |
| 2025-05-27 | 1,505 | 1,514 | 1,498 | 1,500 | 39,200 | 1,500 |
| 2025-05-26 | 1,522 | 1,522 | 1,492 | 1,500 | 28,800 | 1,500 |
| 2025-05-23 | 1,502 | 1,519 | 1,496 | 1,505 | 43,700 | 1,505 |
| 2025-05-22 | 1,481 | 1,513 | 1,481 | 1,500 | 49,300 | 1,500 |
| 2025-05-21 | 1,510 | 1,514 | 1,481 | 1,498 | 53,600 | 1,498 |
| 2025-05-20 | 1,531 | 1,543 | 1,486 | 1,505 | 88,500 | 1,505 |
| 2025-05-19 | 1,500 | 1,549 | 1,500 | 1,534 | 78,700 | 1,534 |
| 2025-05-16 | 1,522 | 1,560 | 1,491 | 1,497 | 137,700 | 1,497 |
| 2025-05-15 | 1,517 | 1,539 | 1,507 | 1,515 | 60,400 | 1,515 |
| 2025-05-14 | 1,526 | 1,532 | 1,495 | 1,531 | 54,300 | 1,531 |
| 2025-05-13 | 1,571 | 1,579 | 1,531 | 1,535 | 42,000 | 1,535 |
| 2025-05-12 | 1,557 | 1,562 | 1,537 | 1,556 | 28,800 | 1,556 |
| 2025-05-09 | 1,519 | 1,564 | 1,499 | 1,540 | 108,700 | 1,540 |
| 2025-05-08 | 1,518 | 1,534 | 1,505 | 1,521 | 67,000 | 1,521 |
| 2025-05-07 | 1,508 | 1,538 | 1,499 | 1,520 | 39,100 | 1,520 |
| 2025-05-02 | 1,530 | 1,536 | 1,504 | 1,511 | 34,200 | 1,511 |
| 2025-05-01 | 1,502 | 1,534 | 1,492 | 1,530 | 61,300 | 1,530 |
| 2025-04-30 | 1,520 | 1,520 | 1,498 | 1,502 | 43,800 | 1,502 |
| 2025-04-28 | 1,521 | 1,529 | 1,497 | 1,513 | 53,600 | 1,513 |
| 2025-04-25 | 1,511 | 1,531 | 1,503 | 1,529 | 23,100 | 1,529 |
| 2025-04-24 | 1,538 | 1,550 | 1,509 | 1,519 | 42,200 | 1,519 |
| 2025-04-23 | 1,545 | 1,558 | 1,535 | 1,538 | 70,700 | 1,538 |
| 2025-04-22 | 1,539 | 1,557 | 1,511 | 1,538 | 66,500 | 1,538 |
| 2025-04-21 | 1,525 | 1,549 | 1,518 | 1,539 | 100,000 | 1,539 |
| 2025-04-18 | 1,499 | 1,538 | 1,493 | 1,525 | 120,500 | 1,525 |
| 2025-04-17 | 1,442 | 1,492 | 1,442 | 1,482 | 66,200 | 1,482 |
| 2025-04-16 | 1,433 | 1,470 | 1,427 | 1,443 | 104,100 | 1,443 |
| 2025-04-15 | 1,451 | 1,475 | 1,441 | 1,441 | 45,900 | 1,441 |
| 2025-04-14 | 1,426 | 1,448 | 1,418 | 1,429 | 42,900 | 1,429 |
| 2025-04-11 | 1,394 | 1,427 | 1,378 | 1,420 | 87,100 | 1,420 |
| 2025-04-10 | 1,401 | 1,429 | 1,387 | 1,394 | 115,000 | 1,394 |
| 2025-04-09 | 1,287 | 1,362 | 1,274 | 1,344 | 117,200 | 1,344 |
| 2025-04-08 | 1,263 | 1,325 | 1,253 | 1,312 | 87,900 | 1,312 |
| 2025-04-07 | 1,221 | 1,253 | 1,202 | 1,233 | 126,900 | 1,233 |
| 2025-04-04 | 1,329 | 1,333 | 1,288 | 1,301 | 92,700 | 1,301 |
| 2025-04-03 | 1,325 | 1,355 | 1,325 | 1,355 | 71,300 | 1,355 |
| 2025-04-02 | 1,389 | 1,391 | 1,361 | 1,369 | 40,100 | 1,369 |
| 2025-04-01 | 1,380 | 1,404 | 1,378 | 1,389 | 57,700 | 1,389 |
| 2025-03-31 | 1,383 | 1,389 | 1,355 | 1,360 | 91,200 | 1,360 |
| 2025-03-28 | 1,445 | 1,445 | 1,411 | 1,413 | 93,100 | 1,413 |
| 2025-03-27 | 1,448 | 1,454 | 1,428 | 1,454 | 90,100 | 1,454 |
| 2025-03-26 | 1,463 | 1,466 | 1,446 | 1,457 | 70,700 | 1,457 |
| 2025-03-25 | 1,433 | 1,483 | 1,419 | 1,475 | 100,100 | 1,475 |
| 2025-03-24 | 1,432 | 1,445 | 1,403 | 1,420 | 146,900 | 1,420 |
| 2025-03-21 | 1,448 | 1,455 | 1,432 | 1,437 | 37,900 | 1,437 |
| 2025-03-19 | 1,441 | 1,459 | 1,433 | 1,448 | 39,100 | 1,448 |
| 2025-03-18 | 1,434 | 1,445 | 1,424 | 1,437 | 49,400 | 1,437 |
| 2025-03-17 | 1,424 | 1,438 | 1,410 | 1,426 | 47,800 | 1,426 |
| 2025-03-14 | 1,398 | 1,423 | 1,396 | 1,410 | 64,300 | 1,410 |
| 2025-03-13 | 1,417 | 1,418 | 1,395 | 1,416 | 91,700 | 1,416 |
| 2025-03-12 | 1,410 | 1,422 | 1,406 | 1,419 | 44,400 | 1,419 |
| 2025-03-11 | 1,412 | 1,426 | 1,408 | 1,419 | 40,100 | 1,419 |
| 2025-03-10 | 1,440 | 1,440 | 1,423 | 1,431 | 32,400 | 1,431 |
| 2025-03-07 | 1,442 | 1,454 | 1,420 | 1,430 | 39,900 | 1,430 |
| 2025-03-06 | 1,457 | 1,468 | 1,449 | 1,456 | 24,600 | 1,456 |
| 2025-03-05 | 1,456 | 1,461 | 1,434 | 1,446 | 35,500 | 1,446 |
| 2025-03-04 | 1,489 | 1,489 | 1,439 | 1,451 | 32,800 | 1,451 |
| 2025-03-03 | 1,445 | 1,486 | 1,445 | 1,467 | 74,400 | 1,467 |
| 2025-02-28 | 1,408 | 1,432 | 1,404 | 1,419 | 74,100 | 1,419 |
| 2025-02-27 | 1,421 | 1,426 | 1,403 | 1,408 | 70,300 | 1,408 |
| 2025-02-26 | 1,445 | 1,446 | 1,410 | 1,421 | 54,500 | 1,421 |
| 2025-02-25 | 1,452 | 1,461 | 1,441 | 1,446 | 54,700 | 1,446 |
| 2025-02-21 | 1,471 | 1,485 | 1,454 | 1,465 | 30,000 | 1,465 |
| 2025-02-20 | 1,486 | 1,486 | 1,461 | 1,471 | 45,000 | 1,471 |
| 2025-02-19 | 1,489 | 1,500 | 1,486 | 1,486 | 18,400 | 1,486 |
| 2025-02-18 | 1,495 | 1,502 | 1,490 | 1,495 | 15,200 | 1,495 |
| 2025-02-17 | 1,513 | 1,525 | 1,494 | 1,494 | 17,900 | 1,494 |
| 2025-02-14 | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 | 1,510 |
| 2025-02-13 | 1,539 | 1,539 | 1,517 | 1,519 | 35,000 | 1,519 |
| 2025-02-12 | 1,542 | 1,542 | 1,508 | 1,525 | 36,600 | 1,525 |
| 2025-02-10 | 1,531 | 1,542 | 1,522 | 1,533 | 30,000 | 1,533 |
| 2025-02-07 | 1,504 | 1,543 | 1,504 | 1,529 | 57,600 | 1,529 |
| 2025-02-06 | 1,499 | 1,515 | 1,497 | 1,504 | 35,100 | 1,504 |
| 2025-02-05 | 1,474 | 1,506 | 1,467 | 1,495 | 52,800 | 1,495 |
| 2025-02-04 | 1,508 | 1,515 | 1,456 | 1,474 | 75,600 | 1,474 |
| 2025-02-03 | 1,505 | 1,513 | 1,453 | 1,487 | 100,700 | 1,487 |
| 2025-01-31 | 1,500 | 1,519 | 1,480 | 1,501 | 55,600 | 1,501 |
| 2025-01-30 | 1,497 | 1,508 | 1,490 | 1,506 | 38,700 | 1,506 |
| 2025-01-29 | 1,512 | 1,526 | 1,495 | 1,506 | 42,300 | 1,506 |
| 2025-01-28 | 1,500 | 1,516 | 1,495 | 1,505 | 58,000 | 1,505 |
| 2025-01-27 | 1,502 | 1,513 | 1,473 | 1,513 | 45,000 | 1,513 |
| 2025-01-24 | 1,523 | 1,525 | 1,491 | 1,500 | 65,800 | 1,500 |
| 2025-01-23 | 1,546 | 1,550 | 1,515 | 1,523 | 59,500 | 1,523 |
| 2025-01-22 | 1,541 | 1,562 | 1,531 | 1,546 | 41,800 | 1,546 |
| 2025-01-21 | 1,523 | 1,539 | 1,523 | 1,525 | 23,600 | 1,525 |
| 2025-01-20 | 1,497 | 1,522 | 1,490 | 1,514 | 32,300 | 1,514 |
| 2025-01-17 | 1,508 | 1,508 | 1,484 | 1,497 | 34,300 | 1,497 |
| 2025-01-16 | 1,526 | 1,532 | 1,506 | 1,508 | 46,000 | 1,508 |
| 2025-01-15 | 1,531 | 1,540 | 1,506 | 1,526 | 25,500 | 1,526 |
| 2025-01-14 | 1,556 | 1,562 | 1,523 | 1,540 | 47,200 | 1,540 |
| 2025-01-10 | 1,589 | 1,596 | 1,555 | 1,560 | 35,800 | 1,560 |
| 2025-01-09 | 1,569 | 1,596 | 1,563 | 1,583 | 40,100 | 1,583 |
| 2025-01-08 | 1,578 | 1,580 | 1,565 | 1,572 | 46,200 | 1,572 |
| 2025-01-07 | 1,610 | 1,623 | 1,572 | 1,572 | 57,100 | 1,572 |
| 2025-01-06 | 1,638 | 1,653 | 1,601 | 1,607 | 72,400 | 1,607 |
分割・併合履歴 ： [1990-06-26]1株→1.054株 [1989-07-26]1株→1.052株 [1986-03-27]1株→1.1株