9505 北陸電力(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 | 958.4 | 964 | 938 | 962.7 | 1,226,600 | 962.70 |
| 2025-12-11 | 988 | 990 | 943.4 | 943.4 | 1,049,000 | 943.40 |
| 2025-12-10 | 972.7 | 987 | 969.7 | 980.6 | 1,015,300 | 980.60 |
| 2025-12-09 | 969 | 976.4 | 957.5 | 963.6 | 904,700 | 963.60 |
| 2025-12-08 | 957.5 | 964 | 940.3 | 960.7 | 972,200 | 960.70 |
| 2025-12-05 | 956 | 966.3 | 951.2 | 951.2 | 932,200 | 951.20 |
| 2025-12-04 | 968.2 | 968.2 | 950.1 | 957 | 1,071,500 | 957 |
| 2025-12-03 | 969.8 | 973.2 | 953.9 | 968.2 | 1,040,400 | 968.20 |
| 2025-12-02 | 984.5 | 989 | 968 | 969.8 | 1,155,800 | 969.80 |
| 2025-12-01 | 1,016.5 | 1,025 | 988.1 | 991 | 1,041,600 | 991 |
| 2025-11-28 | 1,008.5 | 1,030 | 1,006.5 | 1,016.5 | 942,100 | 1,016.50 |
| 2025-11-27 | 1,047 | 1,047 | 1,011 | 1,011.5 | 1,323,900 | 1,011.50 |
| 2025-11-26 | 1,024 | 1,044 | 1,015 | 1,041.5 | 2,246,100 | 1,041.50 |
| 2025-11-25 | 945.3 | 991.9 | 941.1 | 987.5 | 2,030,900 | 987.50 |
| 2025-11-21 | 940 | 952.7 | 923.8 | 937.4 | 2,050,900 | 937.40 |
| 2025-11-20 | 940 | 948.7 | 935.4 | 939.2 | 1,559,800 | 939.20 |
| 2025-11-19 | 921.3 | 936 | 905 | 925 | 1,196,700 | 925 |
| 2025-11-18 | 931 | 940.4 | 906.7 | 913.5 | 1,173,700 | 913.50 |
| 2025-11-17 | 910.4 | 933.6 | 909.1 | 930.9 | 1,015,700 | 930.90 |
| 2025-11-14 | 886.3 | 915.8 | 883 | 910.4 | 1,073,600 | 910.40 |
| 2025-11-13 | 884 | 905.8 | 882.8 | 901.3 | 906,800 | 901.30 |
| 2025-11-12 | 886 | 892 | 875.5 | 881.8 | 824,600 | 881.80 |
| 2025-11-11 | 863.8 | 884.5 | 862.6 | 883.1 | 995,100 | 883.10 |
| 2025-11-10 | 867.4 | 870 | 850.1 | 865.8 | 1,034,200 | 865.80 |
| 2025-11-07 | 865.1 | 869 | 849.6 | 859.9 | 1,203,700 | 859.90 |
| 2025-11-06 | 873.9 | 883.5 | 867.4 | 870.9 | 966,500 | 870.90 |
| 2025-11-05 | 855 | 875.8 | 843.3 | 875.8 | 1,233,700 | 875.80 |
| 2025-11-04 | 853 | 875.1 | 844.3 | 862.2 | 1,490,600 | 862.20 |
| 2025-10-31 | 889.9 | 889.9 | 855.2 | 858 | 2,552,800 | 858 |
| 2025-10-30 | 841.8 | 860 | 835.6 | 859 | 922,500 | 859 |
| 2025-10-29 | 865 | 872.3 | 845.7 | 845.7 | 1,007,100 | 845.70 |
| 2025-10-28 | 892.9 | 892.9 | 862.3 | 865 | 1,373,600 | 865 |
| 2025-10-27 | 902.1 | 907.4 | 887.1 | 889.6 | 681,900 | 889.60 |
| 2025-10-24 | 890.3 | 894.6 | 881.3 | 887.1 | 661,600 | 887.10 |
| 2025-10-23 | 885.4 | 891.9 | 882.2 | 890.3 | 484,500 | 890.30 |
| 2025-10-22 | 880 | 894.5 | 877 | 892.7 | 517,800 | 892.70 |
| 2025-10-21 | 894 | 899 | 879.5 | 883.3 | 738,500 | 883.30 |
| 2025-10-20 | 910.8 | 912.8 | 889.7 | 895 | 620,900 | 895 |
| 2025-10-17 | 896.8 | 910.7 | 894.5 | 897.8 | 757,800 | 897.80 |
| 2025-10-16 | 903.9 | 917.2 | 900.2 | 906.4 | 696,100 | 906.40 |
| 2025-10-15 | 877.2 | 898.5 | 871.7 | 898.5 | 680,900 | 898.50 |
| 2025-10-14 | 860.3 | 880.9 | 859 | 866.6 | 703,400 | 866.60 |
| 2025-10-10 | 895.7 | 897 | 868.7 | 870.3 | 847,600 | 870.30 |
| 2025-10-09 | 895.2 | 908 | 890.3 | 905.8 | 659,700 | 905.80 |
| 2025-10-08 | 905.8 | 911.1 | 891.6 | 894.5 | 761,400 | 894.50 |
| 2025-10-07 | 893.3 | 919.5 | 890 | 906.3 | 1,189,300 | 906.30 |
| 2025-10-06 | 892.9 | 897.9 | 883 | 890 | 1,388,500 | 890 |
| 2025-10-03 | 841.2 | 865 | 840.9 | 862.9 | 732,600 | 862.90 |
| 2025-10-02 | 857.5 | 861 | 823.1 | 840.9 | 1,237,800 | 840.90 |
| 2025-10-01 | 841.3 | 860.4 | 841.3 | 858.9 | 1,451,900 | 858.90 |
| 2025-09-30 | 864 | 865 | 843.2 | 845.4 | 1,098,800 | 845.40 |
| 2025-09-29 | 878.8 | 879 | 863.4 | 869.8 | 662,800 | 869.80 |
| 2025-09-26 | 875.1 | 884.7 | 870.9 | 879.3 | 1,217,800 | 879.30 |
| 2025-09-25 | 866.4 | 876.5 | 860.4 | 875.1 | 713,500 | 875.10 |
| 2025-09-24 | 867 | 871.6 | 860.1 | 866.4 | 625,700 | 866.40 |
| 2025-09-22 | 866.2 | 871.8 | 860.2 | 862 | 898,300 | 862 |
| 2025-09-19 | 875 | 880.4 | 862.9 | 869.4 | 1,898,300 | 869.40 |
| 2025-09-18 | 896 | 896 | 875.3 | 879.3 | 863,300 | 879.30 |
| 2025-09-17 | 905 | 905 | 879.3 | 890.7 | 1,057,700 | 890.70 |
| 2025-09-16 | 923.3 | 929.4 | 921.1 | 921.7 | 737,500 | 921.70 |
| 2025-09-12 | 928.5 | 935 | 925.1 | 925.1 | 733,600 | 925.10 |
| 2025-09-11 | 938.9 | 946.1 | 927.7 | 933.4 | 775,700 | 933.40 |
| 2025-09-10 | 922 | 947.2 | 917 | 931.5 | 933,400 | 931.50 |
| 2025-09-09 | 929 | 934 | 921.1 | 924 | 598,200 | 924 |
| 2025-09-08 | 927 | 934.3 | 916.1 | 931.4 | 610,500 | 931.40 |
| 2025-09-05 | 919.5 | 924.4 | 914.1 | 921.4 | 631,300 | 921.40 |
| 2025-09-04 | 908 | 926.2 | 906 | 919.7 | 782,900 | 919.70 |
| 2025-09-03 | 930 | 938.9 | 905.8 | 910.8 | 902,300 | 910.80 |
| 2025-09-02 | 927 | 936.9 | 920.5 | 925 | 739,700 | 925 |
| 2025-09-01 | 908 | 922.2 | 903.7 | 922 | 968,100 | 922 |
| 2025-08-29 | 904.2 | 909.5 | 896.3 | 905.6 | 845,500 | 905.60 |
| 2025-08-28 | 905 | 912.1 | 902.6 | 911 | 729,800 | 911 |
| 2025-08-27 | 882 | 912.9 | 881.5 | 908.9 | 1,249,900 | 908.90 |
| 2025-08-26 | 913.3 | 916.4 | 882.4 | 885.5 | 1,299,800 | 885.50 |
| 2025-08-25 | 934 | 941.7 | 912.4 | 917.6 | 1,364,400 | 917.60 |
| 2025-08-22 | 888 | 927.5 | 886 | 919.4 | 2,004,100 | 919.40 |
| 2025-08-21 | 897 | 897.6 | 879.2 | 885.7 | 980,600 | 885.70 |
| 2025-08-20 | 905.3 | 910 | 892 | 897.6 | 848,300 | 897.60 |
| 2025-08-19 | 885 | 908.3 | 882.4 | 905.2 | 1,232,300 | 905.20 |
| 2025-08-18 | 905 | 910 | 878.9 | 882.1 | 1,594,900 | 882.10 |
| 2025-08-15 | 872.9 | 901 | 872.8 | 898.2 | 1,681,300 | 898.20 |
| 2025-08-14 | 851.1 | 873 | 849 | 866.4 | 1,239,900 | 866.40 |
| 2025-08-13 | 850.7 | 856.5 | 844.5 | 851.1 | 812,400 | 851.10 |
| 2025-08-12 | 854 | 859.9 | 843.9 | 844.7 | 1,118,900 | 844.70 |
| 2025-08-08 | 830 | 849.6 | 829.8 | 840.5 | 1,226,800 | 840.50 |
| 2025-08-07 | 809 | 832.5 | 806 | 830.4 | 1,118,700 | 830.40 |
| 2025-08-06 | 809 | 819.7 | 805.4 | 812.4 | 1,331,400 | 812.40 |
| 2025-08-05 | 791 | 811.4 | 787.5 | 789.2 | 1,593,300 | 789.20 |
| 2025-08-04 | 790 | 800.5 | 784.5 | 784.9 | 1,115,600 | 784.90 |
| 2025-08-01 | 789.4 | 806.3 | 778.8 | 797.8 | 1,552,200 | 797.80 |
| 2025-07-31 | 791.5 | 798.5 | 764.5 | 783 | 2,691,900 | 783 |
| 2025-07-30 | 764.6 | 779 | 764.6 | 776.5 | 1,628,500 | 776.50 |
| 2025-07-29 | 764.5 | 770.8 | 757 | 768.1 | 958,600 | 768.10 |
| 2025-07-28 | 764.4 | 771.7 | 762.3 | 769.6 | 733,700 | 769.60 |
| 2025-07-25 | 766.7 | 773.5 | 760.1 | 764.4 | 895,400 | 764.40 |
| 2025-07-24 | 758.9 | 775 | 754 | 770 | 995,300 | 770 |
| 2025-07-23 | 747.6 | 767.9 | 744 | 760 | 2,016,200 | 760 |
| 2025-07-22 | 748.2 | 757 | 738.3 | 742.5 | 1,250,200 | 742.50 |
| 2025-07-18 | 727.9 | 745 | 725.2 | 738 | 1,469,300 | 738 |
| 2025-07-17 | 718.2 | 730 | 714.9 | 728.7 | 1,266,200 | 728.70 |
| 2025-07-16 | 728.7 | 729.5 | 717.8 | 721.1 | 1,077,500 | 721.10 |
| 2025-07-15 | 735 | 741.4 | 729 | 729 | 1,021,900 | 729 |
| 2025-07-14 | 721 | 731 | 716.7 | 727.7 | 1,107,100 | 727.70 |
| 2025-07-11 | 719.7 | 722 | 709.7 | 716.4 | 971,100 | 716.40 |
| 2025-07-10 | 728.4 | 730.1 | 709 | 714.5 | 1,292,600 | 714.50 |
| 2025-07-09 | 734 | 737.9 | 725.8 | 727.9 | 747,100 | 727.90 |
| 2025-07-08 | 722 | 738.8 | 719.2 | 733.1 | 1,080,600 | 733.10 |
| 2025-07-07 | 740.7 | 742.9 | 730.1 | 730.1 | 792,400 | 730.10 |
| 2025-07-04 | 733.4 | 747.6 | 727.1 | 747 | 1,055,800 | 747 |
| 2025-07-03 | 719.5 | 733.4 | 715.8 | 728.4 | 934,400 | 728.40 |
| 2025-07-02 | 728.4 | 732.9 | 721.1 | 721.1 | 855,000 | 721.10 |
| 2025-07-01 | 711.3 | 730.5 | 710.8 | 728.4 | 1,347,400 | 728.40 |
| 2025-06-30 | 719.9 | 722.9 | 711.6 | 719.5 | 1,260,000 | 719.50 |
| 2025-06-27 | 709.9 | 716.3 | 705.9 | 714.4 | 830,700 | 714.40 |
| 2025-06-26 | 688.3 | 707.5 | 687.4 | 707.5 | 1,268,600 | 707.50 |
| 2025-06-25 | 692 | 695 | 677.5 | 686.8 | 1,046,000 | 686.80 |
| 2025-06-24 | 691 | 702.8 | 685.5 | 687.1 | 951,300 | 687.10 |
| 2025-06-23 | 707.2 | 709 | 686.2 | 686.2 | 1,338,800 | 686.20 |
| 2025-06-20 | 704.6 | 726.4 | 699.1 | 713.5 | 2,230,600 | 713.50 |
| 2025-06-19 | 711 | 717 | 704.3 | 706.4 | 766,700 | 706.40 |
| 2025-06-18 | 697.6 | 713.6 | 696.7 | 712.7 | 1,811,700 | 712.70 |
| 2025-06-17 | 697 | 702.9 | 691.4 | 699.3 | 1,177,000 | 699.30 |
| 2025-06-16 | 685 | 698.4 | 684.9 | 687.1 | 1,389,700 | 687.10 |
| 2025-06-13 | 682.1 | 687.4 | 676 | 679.9 | 1,232,600 | 679.90 |
| 2025-06-12 | 680 | 683.4 | 673.5 | 682.2 | 1,371,800 | 682.20 |
| 2025-06-11 | 693 | 694.9 | 677.2 | 683.9 | 1,479,100 | 683.90 |
| 2025-06-10 | 682.5 | 694.9 | 681 | 693.8 | 1,262,100 | 693.80 |
| 2025-06-09 | 684.2 | 685.9 | 678.6 | 681.9 | 1,045,200 | 681.90 |
| 2025-06-06 | 679.9 | 687.9 | 679.5 | 684.5 | 986,700 | 684.50 |
| 2025-06-05 | 687.8 | 690.2 | 683.9 | 685.3 | 1,553,300 | 685.30 |
| 2025-06-04 | 688.7 | 698 | 688.7 | 693.2 | 998,500 | 693.20 |
| 2025-06-03 | 700 | 700.5 | 686.8 | 688.4 | 1,321,500 | 688.40 |
| 2025-06-02 | 700.9 | 704.5 | 694 | 698.1 | 1,380,700 | 698.10 |
| 2025-05-30 | 701.8 | 704 | 696.1 | 699.8 | 1,634,600 | 699.80 |
| 2025-05-29 | 693 | 704.2 | 692.5 | 704.1 | 1,491,100 | 704.10 |
| 2025-05-28 | 706.9 | 707.9 | 692.1 | 692.1 | 1,520,500 | 692.10 |
| 2025-05-27 | 695.1 | 705.6 | 694 | 701.9 | 1,278,400 | 701.90 |
| 2025-05-26 | 697 | 701.9 | 692.1 | 701.9 | 1,082,100 | 701.90 |
| 2025-05-23 | 697.1 | 701.8 | 694.1 | 697.8 | 1,390,400 | 697.80 |
| 2025-05-22 | 700 | 704.1 | 696.8 | 699.5 | 1,341,800 | 699.50 |
| 2025-05-21 | 714.4 | 714.6 | 703.1 | 710.3 | 1,117,800 | 710.30 |
| 2025-05-20 | 724.4 | 725.7 | 704.3 | 705.9 | 1,444,700 | 705.90 |
| 2025-05-19 | 722.4 | 723.9 | 716.9 | 717.2 | 823,700 | 717.20 |
| 2025-05-16 | 711.7 | 719.2 | 708.8 | 714.8 | 1,038,800 | 714.80 |
| 2025-05-15 | 711.2 | 715.8 | 707.8 | 713 | 1,083,600 | 713 |
| 2025-05-14 | 730 | 730.6 | 717.2 | 720.5 | 1,314,300 | 720.50 |
| 2025-05-13 | 750 | 750 | 730.6 | 732.6 | 1,110,100 | 732.60 |
| 2025-05-12 | 740.2 | 752.4 | 737.2 | 744.2 | 1,343,900 | 744.20 |
| 2025-05-09 | 738.7 | 742.2 | 731.3 | 735.8 | 1,058,800 | 735.80 |
| 2025-05-08 | 730.9 | 737.5 | 722.6 | 736 | 1,523,300 | 736 |
| 2025-05-07 | 745 | 748.7 | 727.4 | 730.7 | 1,742,000 | 730.70 |
| 2025-05-02 | 734.4 | 746.9 | 727 | 746.9 | 1,771,200 | 746.90 |
| 2025-05-01 | 726 | 743.5 | 712.8 | 734.5 | 3,564,800 | 734.50 |
| 2025-04-30 | 758 | 760.5 | 730.2 | 732.5 | 6,710,200 | 732.50 |
| 2025-04-28 | 790 | 804.4 | 784.5 | 788.1 | 1,607,500 | 788.10 |
| 2025-04-25 | 770.2 | 784.9 | 770 | 782 | 1,027,200 | 782 |
| 2025-04-24 | 765 | 774.4 | 761.5 | 762.4 | 975,200 | 762.40 |
| 2025-04-23 | 765 | 775.6 | 760 | 761.2 | 1,117,500 | 761.20 |
| 2025-04-22 | 740 | 758.2 | 739.9 | 756 | 753,600 | 756 |
| 2025-04-21 | 742 | 748.6 | 738.1 | 740.2 | 876,200 | 740.20 |
| 2025-04-18 | 746 | 757.3 | 741.8 | 744.9 | 711,200 | 744.90 |
| 2025-04-17 | 745 | 753.9 | 738.3 | 742.2 | 624,500 | 742.20 |
| 2025-04-16 | 745 | 750.5 | 732.6 | 745 | 929,000 | 745 |
| 2025-04-15 | 769.9 | 770 | 746.4 | 747.5 | 804,300 | 747.50 |
| 2025-04-14 | 769.7 | 775.9 | 758 | 759.9 | 924,000 | 759.90 |
| 2025-04-11 | 753.8 | 759.4 | 730 | 755.6 | 958,700 | 755.60 |
| 2025-04-10 | 762.4 | 770.1 | 749.4 | 765.7 | 1,184,800 | 765.70 |
| 2025-04-09 | 745 | 749.8 | 724.2 | 732.4 | 1,114,400 | 732.40 |
| 2025-04-08 | 760 | 775.9 | 751.5 | 757.7 | 1,137,800 | 757.70 |
| 2025-04-07 | 744.9 | 757 | 726 | 736.2 | 1,693,900 | 736.20 |
| 2025-04-04 | 784.5 | 802.8 | 781.8 | 789.8 | 1,257,200 | 789.80 |
| 2025-04-03 | 760.6 | 794.9 | 760.5 | 794.9 | 1,720,000 | 794.90 |
| 2025-04-02 | 831.4 | 832.3 | 793.4 | 796.6 | 1,640,200 | 796.60 |
| 2025-04-01 | 849.1 | 858.3 | 835.1 | 836.2 | 1,228,100 | 836.20 |
| 2025-03-31 | 856 | 860 | 834.1 | 834.1 | 1,601,800 | 834.10 |
| 2025-03-28 | 892.4 | 897.7 | 880.6 | 885.9 | 937,900 | 885.90 |
| 2025-03-27 | 902 | 916.8 | 897 | 905.5 | 1,008,700 | 905.50 |
| 2025-03-26 | 924.5 | 924.5 | 901.2 | 914 | 1,087,600 | 914 |
| 2025-03-25 | 921.2 | 927 | 912.1 | 921.1 | 964,900 | 921.10 |
| 2025-03-24 | 937.9 | 938.2 | 917.5 | 936.2 | 829,700 | 936.20 |
| 2025-03-21 | 940 | 954.8 | 940 | 944.5 | 1,079,500 | 944.50 |
| 2025-03-19 | 930 | 949.9 | 928 | 944.8 | 817,500 | 944.80 |
| 2025-03-18 | 912.5 | 935.2 | 910.3 | 932 | 1,678,600 | 932 |
| 2025-03-17 | 896.6 | 924 | 891.3 | 912.5 | 1,225,900 | 912.50 |
| 2025-03-14 | 886.8 | 904.6 | 879.2 | 892.6 | 1,516,900 | 892.60 |
| 2025-03-13 | 884 | 888.5 | 867.1 | 880.4 | 1,760,500 | 880.40 |
| 2025-03-12 | 900 | 909.9 | 889.2 | 890.7 | 968,100 | 890.70 |
| 2025-03-11 | 904.4 | 911.7 | 874.1 | 903 | 1,600,400 | 903 |
| 2025-03-10 | 869.9 | 890 | 858.7 | 884.2 | 1,148,400 | 884.20 |
| 2025-03-07 | 858.3 | 870.4 | 855.9 | 860.1 | 1,127,900 | 860.10 |
| 2025-03-06 | 871.3 | 877.8 | 858.1 | 866.9 | 1,024,300 | 866.90 |
| 2025-03-05 | 869.8 | 891.5 | 867.3 | 874.3 | 1,508,600 | 874.30 |
| 2025-03-04 | 863.9 | 877.3 | 856.5 | 862.9 | 1,503,000 | 862.90 |
| 2025-03-03 | 818.2 | 872.3 | 818 | 859.8 | 2,464,800 | 859.80 |
| 2025-02-28 | 803.8 | 855.6 | 802.5 | 832.8 | 5,471,800 | 832.80 |
| 2025-02-27 | 787.9 | 791.6 | 779 | 788.8 | 479,500 | 788.80 |
| 2025-02-26 | 789.5 | 797 | 780.6 | 791.6 | 776,400 | 791.60 |
| 2025-02-25 | 777.4 | 792.4 | 772 | 792.2 | 905,400 | 792.20 |
| 2025-02-21 | 775.3 | 784.7 | 769.6 | 774.5 | 810,300 | 774.50 |
| 2025-02-20 | 775 | 780 | 769 | 775.4 | 645,500 | 775.40 |
| 2025-02-19 | 787.9 | 796.7 | 775.2 | 777.6 | 805,100 | 777.60 |
| 2025-02-18 | 791.6 | 795.3 | 778.7 | 793 | 506,600 | 793 |
| 2025-02-17 | 786.3 | 799.3 | 785.6 | 791.6 | 416,800 | 791.60 |
| 2025-02-14 | 790 | 798 | 781.2 | 786.3 | 819,600 | 786.30 |
| 2025-02-13 | 794.1 | 799.3 | 790.5 | 790.7 | 569,000 | 790.70 |
| 2025-02-12 | 813 | 814.4 | 792.1 | 792.1 | 768,000 | 792.10 |
| 2025-02-10 | 812.5 | 818.3 | 811 | 815.5 | 369,800 | 815.50 |
| 2025-02-07 | 820.1 | 823 | 807.3 | 811.6 | 482,100 | 811.60 |
| 2025-02-06 | 818.3 | 822.9 | 810.9 | 816.3 | 745,700 | 816.30 |
| 2025-02-05 | 806.1 | 817 | 801.5 | 812 | 543,000 | 812 |
| 2025-02-04 | 837.5 | 838.9 | 805 | 809.6 | 957,000 | 809.60 |
| 2025-02-03 | 855 | 856 | 824.1 | 825.5 | 1,174,000 | 825.50 |
| 2025-01-31 | 843.7 | 875 | 821.3 | 864.6 | 2,138,000 | 864.60 |
| 2025-01-30 | 817 | 842.3 | 814.1 | 839.9 | 1,832,900 | 839.90 |
| 2025-01-29 | 813.9 | 827.5 | 809 | 822 | 1,258,400 | 822 |
| 2025-01-28 | 809.7 | 814.4 | 795 | 810.8 | 1,377,300 | 810.80 |
| 2025-01-27 | 810.8 | 814.8 | 796.7 | 812.8 | 849,900 | 812.80 |
| 2025-01-24 | 791.4 | 804.1 | 789.8 | 795.8 | 671,700 | 795.80 |
| 2025-01-23 | 802 | 803.4 | 781.9 | 791.4 | 963,600 | 791.40 |
| 2025-01-22 | 805.3 | 812.5 | 798 | 802.6 | 649,700 | 802.60 |
| 2025-01-21 | 805.5 | 809.1 | 789.7 | 790.3 | 445,600 | 790.30 |
| 2025-01-20 | 788.8 | 801.8 | 785.7 | 798.8 | 564,300 | 798.80 |
| 2025-01-17 | 790.8 | 793.4 | 780.5 | 788.8 | 649,800 | 788.80 |
| 2025-01-16 | 786.5 | 793.4 | 780.9 | 790.7 | 581,300 | 790.70 |
| 2025-01-15 | 791 | 791.2 | 778 | 785.6 | 780,900 | 785.60 |
| 2025-01-14 | 812 | 814.1 | 785.7 | 792 | 889,100 | 792 |
| 2025-01-10 | 825.4 | 825.4 | 812.1 | 814 | 430,000 | 814 |
| 2025-01-09 | 840.3 | 840.4 | 820.5 | 823.3 | 738,100 | 823.30 |
| 2025-01-08 | 841.9 | 853.3 | 836.5 | 843 | 719,700 | 843 |
| 2025-01-07 | 853.1 | 857.8 | 839.3 | 846.6 | 776,600 | 846.60 |
| 2025-01-06 | 868.3 | 869.9 | 843.7 | 852.7 | 694,700 | 852.70 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株