9536 西部ガスホールディングス(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 | 1,907 | 1,907 | 1,895 | 1,899 | 39,100 | 1,899 |
| 2025-12-11 | 1,917 | 1,918 | 1,887 | 1,887 | 51,700 | 1,887 |
| 2025-12-10 | 1,898 | 1,911 | 1,894 | 1,907 | 74,400 | 1,907 |
| 2025-12-09 | 1,891 | 1,899 | 1,877 | 1,891 | 50,600 | 1,891 |
| 2025-12-08 | 1,858 | 1,890 | 1,858 | 1,890 | 59,000 | 1,890 |
| 2025-12-05 | 1,888 | 1,888 | 1,857 | 1,857 | 79,800 | 1,857 |
| 2025-12-04 | 1,881 | 1,897 | 1,878 | 1,893 | 51,100 | 1,893 |
| 2025-12-03 | 1,900 | 1,901 | 1,878 | 1,879 | 107,800 | 1,879 |
| 2025-12-02 | 1,919 | 1,919 | 1,889 | 1,899 | 85,500 | 1,899 |
| 2025-12-01 | 1,947 | 1,947 | 1,922 | 1,923 | 60,000 | 1,923 |
| 2025-11-28 | 1,942 | 1,950 | 1,933 | 1,947 | 63,000 | 1,947 |
| 2025-11-27 | 1,945 | 1,946 | 1,928 | 1,935 | 47,100 | 1,935 |
| 2025-11-26 | 1,935 | 1,942 | 1,930 | 1,939 | 58,900 | 1,939 |
| 2025-11-25 | 1,934 | 1,943 | 1,924 | 1,935 | 84,700 | 1,935 |
| 2025-11-21 | 1,915 | 1,933 | 1,915 | 1,933 | 74,700 | 1,933 |
| 2025-11-20 | 1,897 | 1,914 | 1,893 | 1,910 | 57,400 | 1,910 |
| 2025-11-19 | 1,884 | 1,897 | 1,877 | 1,890 | 39,600 | 1,890 |
| 2025-11-18 | 1,900 | 1,907 | 1,875 | 1,875 | 45,100 | 1,875 |
| 2025-11-17 | 1,906 | 1,909 | 1,897 | 1,900 | 25,700 | 1,900 |
| 2025-11-14 | 1,920 | 1,920 | 1,904 | 1,907 | 40,500 | 1,907 |
| 2025-11-13 | 1,922 | 1,931 | 1,910 | 1,916 | 42,400 | 1,916 |
| 2025-11-12 | 1,914 | 1,931 | 1,913 | 1,919 | 55,500 | 1,919 |
| 2025-11-11 | 1,900 | 1,907 | 1,888 | 1,907 | 34,700 | 1,907 |
| 2025-11-10 | 1,918 | 1,918 | 1,896 | 1,912 | 46,000 | 1,912 |
| 2025-11-07 | 1,888 | 1,906 | 1,882 | 1,906 | 50,300 | 1,906 |
| 2025-11-06 | 1,885 | 1,903 | 1,878 | 1,887 | 75,300 | 1,887 |
| 2025-11-05 | 1,869 | 1,881 | 1,863 | 1,876 | 101,300 | 1,876 |
| 2025-11-04 | 1,848 | 1,874 | 1,835 | 1,868 | 112,400 | 1,868 |
| 2025-10-31 | 1,832 | 1,859 | 1,823 | 1,848 | 139,000 | 1,848 |
| 2025-10-30 | 1,871 | 1,884 | 1,856 | 1,872 | 250,200 | 1,872 |
| 2025-10-29 | 1,897 | 1,899 | 1,866 | 1,877 | 81,700 | 1,877 |
| 2025-10-28 | 1,934 | 1,934 | 1,895 | 1,895 | 76,600 | 1,895 |
| 2025-10-27 | 1,931 | 1,948 | 1,931 | 1,945 | 50,500 | 1,945 |
| 2025-10-24 | 1,949 | 1,952 | 1,927 | 1,927 | 44,700 | 1,927 |
| 2025-10-23 | 1,939 | 1,954 | 1,935 | 1,949 | 34,500 | 1,949 |
| 2025-10-22 | 1,930 | 1,945 | 1,930 | 1,939 | 51,000 | 1,939 |
| 2025-10-21 | 1,931 | 1,938 | 1,923 | 1,923 | 41,900 | 1,923 |
| 2025-10-20 | 1,936 | 1,940 | 1,924 | 1,933 | 35,800 | 1,933 |
| 2025-10-17 | 1,924 | 1,936 | 1,921 | 1,930 | 39,300 | 1,930 |
| 2025-10-16 | 1,924 | 1,930 | 1,911 | 1,924 | 51,700 | 1,924 |
| 2025-10-15 | 1,921 | 1,927 | 1,908 | 1,914 | 42,500 | 1,914 |
| 2025-10-14 | 1,904 | 1,929 | 1,893 | 1,911 | 63,900 | 1,911 |
| 2025-10-10 | 1,965 | 1,965 | 1,914 | 1,933 | 64,200 | 1,933 |
| 2025-10-09 | 1,984 | 1,999 | 1,970 | 1,979 | 95,500 | 1,979 |
| 2025-10-08 | 1,959 | 1,970 | 1,944 | 1,944 | 48,200 | 1,944 |
| 2025-10-07 | 1,950 | 1,959 | 1,948 | 1,959 | 45,300 | 1,959 |
| 2025-10-06 | 1,948 | 1,964 | 1,940 | 1,957 | 57,200 | 1,957 |
| 2025-10-03 | 1,901 | 1,930 | 1,901 | 1,930 | 46,900 | 1,930 |
| 2025-10-02 | 1,905 | 1,922 | 1,881 | 1,910 | 96,000 | 1,910 |
| 2025-10-01 | 1,977 | 1,979 | 1,919 | 1,927 | 69,600 | 1,927 |
| 2025-09-30 | 1,965 | 1,983 | 1,956 | 1,977 | 46,100 | 1,977 |
| 2025-09-29 | 1,950 | 1,984 | 1,950 | 1,965 | 63,800 | 1,965 |
| 2025-09-26 | 1,970 | 1,995 | 1,970 | 1,995 | 49,100 | 1,995 |
| 2025-09-25 | 1,958 | 1,973 | 1,958 | 1,973 | 31,100 | 1,973 |
| 2025-09-24 | 1,958 | 1,968 | 1,946 | 1,958 | 32,700 | 1,958 |
| 2025-09-22 | 1,958 | 1,964 | 1,958 | 1,963 | 20,600 | 1,963 |
| 2025-09-19 | 1,961 | 1,970 | 1,948 | 1,956 | 104,400 | 1,956 |
| 2025-09-18 | 1,976 | 1,978 | 1,954 | 1,962 | 41,100 | 1,962 |
| 2025-09-17 | 1,992 | 1,993 | 1,976 | 1,976 | 41,800 | 1,976 |
| 2025-09-16 | 1,982 | 1,996 | 1,977 | 1,994 | 36,200 | 1,994 |
| 2025-09-12 | 1,984 | 1,987 | 1,974 | 1,982 | 63,400 | 1,982 |
| 2025-09-11 | 1,988 | 1,998 | 1,980 | 1,990 | 30,300 | 1,990 |
| 2025-09-10 | 1,995 | 1,997 | 1,982 | 1,988 | 31,000 | 1,988 |
| 2025-09-09 | 1,999 | 2,005 | 1,985 | 1,995 | 36,700 | 1,995 |
| 2025-09-08 | 1,999 | 2,004 | 1,992 | 1,999 | 40,000 | 1,999 |
| 2025-09-05 | 1,994 | 1,996 | 1,981 | 1,990 | 30,500 | 1,990 |
| 2025-09-04 | 1,997 | 1,999 | 1,984 | 1,999 | 42,500 | 1,999 |
| 2025-09-03 | 1,975 | 1,991 | 1,970 | 1,991 | 87,000 | 1,991 |
| 2025-09-02 | 1,963 | 1,969 | 1,958 | 1,966 | 38,000 | 1,966 |
| 2025-09-01 | 1,951 | 1,965 | 1,950 | 1,963 | 40,400 | 1,963 |
| 2025-08-29 | 1,978 | 1,978 | 1,945 | 1,950 | 56,800 | 1,950 |
| 2025-08-28 | 1,987 | 1,991 | 1,980 | 1,985 | 37,600 | 1,985 |
| 2025-08-27 | 1,973 | 1,987 | 1,960 | 1,987 | 63,800 | 1,987 |
| 2025-08-26 | 1,997 | 2,002 | 1,974 | 1,974 | 52,600 | 1,974 |
| 2025-08-25 | 1,981 | 2,007 | 1,981 | 1,997 | 78,500 | 1,997 |
| 2025-08-22 | 1,967 | 1,983 | 1,961 | 1,980 | 46,500 | 1,980 |
| 2025-08-21 | 1,965 | 1,968 | 1,952 | 1,968 | 43,700 | 1,968 |
| 2025-08-20 | 1,963 | 1,972 | 1,963 | 1,966 | 37,700 | 1,966 |
| 2025-08-19 | 1,971 | 1,973 | 1,960 | 1,973 | 49,300 | 1,973 |
| 2025-08-18 | 1,977 | 1,990 | 1,973 | 1,974 | 59,500 | 1,974 |
| 2025-08-15 | 1,970 | 1,977 | 1,959 | 1,973 | 35,300 | 1,973 |
| 2025-08-14 | 1,991 | 1,993 | 1,961 | 1,969 | 50,700 | 1,969 |
| 2025-08-13 | 1,981 | 1,989 | 1,975 | 1,983 | 83,400 | 1,983 |
| 2025-08-12 | 1,962 | 1,978 | 1,955 | 1,978 | 92,700 | 1,978 |
| 2025-08-08 | 1,928 | 1,966 | 1,928 | 1,960 | 108,000 | 1,960 |
| 2025-08-07 | 1,922 | 1,929 | 1,910 | 1,928 | 65,400 | 1,928 |
| 2025-08-06 | 1,923 | 1,936 | 1,919 | 1,926 | 82,500 | 1,926 |
| 2025-08-05 | 1,903 | 1,924 | 1,903 | 1,916 | 75,700 | 1,916 |
| 2025-08-04 | 1,896 | 1,908 | 1,887 | 1,890 | 64,200 | 1,890 |
| 2025-08-01 | 1,892 | 1,926 | 1,892 | 1,908 | 138,700 | 1,908 |
| 2025-07-31 | 1,857 | 1,866 | 1,852 | 1,852 | 48,300 | 1,852 |
| 2025-07-30 | 1,833 | 1,863 | 1,832 | 1,853 | 54,300 | 1,853 |
| 2025-07-29 | 1,856 | 1,860 | 1,834 | 1,842 | 58,500 | 1,842 |
| 2025-07-28 | 1,879 | 1,884 | 1,863 | 1,868 | 61,000 | 1,868 |
| 2025-07-25 | 1,863 | 1,887 | 1,861 | 1,878 | 98,200 | 1,878 |
| 2025-07-24 | 1,853 | 1,863 | 1,848 | 1,863 | 85,100 | 1,863 |
| 2025-07-23 | 1,819 | 1,857 | 1,816 | 1,853 | 183,600 | 1,853 |
| 2025-07-22 | 1,782 | 1,820 | 1,782 | 1,819 | 90,100 | 1,819 |
| 2025-07-18 | 1,792 | 1,794 | 1,774 | 1,784 | 105,600 | 1,784 |
| 2025-07-17 | 1,804 | 1,804 | 1,783 | 1,799 | 95,100 | 1,799 |
| 2025-07-16 | 1,810 | 1,813 | 1,797 | 1,804 | 61,700 | 1,804 |
| 2025-07-15 | 1,802 | 1,818 | 1,801 | 1,818 | 52,600 | 1,818 |
| 2025-07-14 | 1,790 | 1,802 | 1,785 | 1,802 | 49,300 | 1,802 |
| 2025-07-11 | 1,795 | 1,801 | 1,790 | 1,794 | 41,800 | 1,794 |
| 2025-07-10 | 1,815 | 1,816 | 1,786 | 1,790 | 109,700 | 1,790 |
| 2025-07-09 | 1,802 | 1,815 | 1,801 | 1,815 | 61,500 | 1,815 |
| 2025-07-08 | 1,792 | 1,806 | 1,784 | 1,801 | 71,000 | 1,801 |
| 2025-07-07 | 1,792 | 1,797 | 1,787 | 1,796 | 31,400 | 1,796 |
| 2025-07-04 | 1,791 | 1,795 | 1,785 | 1,792 | 49,500 | 1,792 |
| 2025-07-03 | 1,778 | 1,792 | 1,773 | 1,789 | 57,000 | 1,789 |
| 2025-07-02 | 1,757 | 1,775 | 1,757 | 1,771 | 66,600 | 1,771 |
| 2025-07-01 | 1,755 | 1,760 | 1,747 | 1,758 | 55,700 | 1,758 |
| 2025-06-30 | 1,761 | 1,773 | 1,754 | 1,757 | 82,300 | 1,757 |
| 2025-06-27 | 1,767 | 1,767 | 1,747 | 1,758 | 95,200 | 1,758 |
| 2025-06-26 | 1,740 | 1,754 | 1,723 | 1,754 | 113,100 | 1,754 |
| 2025-06-25 | 1,765 | 1,765 | 1,737 | 1,740 | 92,400 | 1,740 |
| 2025-06-24 | 1,804 | 1,804 | 1,763 | 1,765 | 78,100 | 1,765 |
| 2025-06-23 | 1,785 | 1,806 | 1,785 | 1,796 | 100,700 | 1,796 |
| 2025-06-20 | 1,815 | 1,821 | 1,773 | 1,773 | 359,500 | 1,773 |
| 2025-06-19 | 1,815 | 1,820 | 1,805 | 1,813 | 69,800 | 1,813 |
| 2025-06-18 | 1,803 | 1,814 | 1,803 | 1,814 | 81,200 | 1,814 |
| 2025-06-17 | 1,790 | 1,803 | 1,786 | 1,803 | 58,900 | 1,803 |
| 2025-06-16 | 1,786 | 1,804 | 1,786 | 1,795 | 81,700 | 1,795 |
| 2025-06-13 | 1,770 | 1,782 | 1,768 | 1,782 | 83,800 | 1,782 |
| 2025-06-12 | 1,778 | 1,779 | 1,759 | 1,771 | 64,600 | 1,771 |
| 2025-06-11 | 1,784 | 1,791 | 1,778 | 1,784 | 45,300 | 1,784 |
| 2025-06-10 | 1,799 | 1,805 | 1,785 | 1,785 | 67,800 | 1,785 |
| 2025-06-09 | 1,801 | 1,805 | 1,783 | 1,788 | 55,000 | 1,788 |
| 2025-06-06 | 1,800 | 1,811 | 1,800 | 1,807 | 59,600 | 1,807 |
| 2025-06-05 | 1,782 | 1,796 | 1,782 | 1,794 | 47,900 | 1,794 |
| 2025-06-04 | 1,803 | 1,804 | 1,772 | 1,782 | 76,700 | 1,782 |
| 2025-06-03 | 1,800 | 1,813 | 1,795 | 1,803 | 109,500 | 1,803 |
| 2025-06-02 | 1,784 | 1,800 | 1,775 | 1,799 | 98,900 | 1,799 |
| 2025-05-30 | 1,780 | 1,788 | 1,776 | 1,784 | 41,600 | 1,784 |
| 2025-05-29 | 1,785 | 1,793 | 1,780 | 1,785 | 56,600 | 1,785 |
| 2025-05-28 | 1,789 | 1,789 | 1,781 | 1,783 | 26,100 | 1,783 |
| 2025-05-27 | 1,786 | 1,791 | 1,777 | 1,780 | 32,900 | 1,780 |
| 2025-05-26 | 1,783 | 1,791 | 1,776 | 1,786 | 31,600 | 1,786 |
| 2025-05-23 | 1,777 | 1,785 | 1,770 | 1,782 | 43,500 | 1,782 |
| 2025-05-22 | 1,770 | 1,780 | 1,765 | 1,777 | 34,100 | 1,777 |
| 2025-05-21 | 1,773 | 1,783 | 1,767 | 1,774 | 37,200 | 1,774 |
| 2025-05-20 | 1,792 | 1,797 | 1,766 | 1,773 | 53,000 | 1,773 |
| 2025-05-19 | 1,763 | 1,805 | 1,753 | 1,794 | 184,900 | 1,794 |
| 2025-05-16 | 1,743 | 1,752 | 1,737 | 1,750 | 76,000 | 1,750 |
| 2025-05-15 | 1,735 | 1,748 | 1,729 | 1,742 | 49,400 | 1,742 |
| 2025-05-14 | 1,747 | 1,747 | 1,732 | 1,741 | 51,800 | 1,741 |
| 2025-05-13 | 1,773 | 1,774 | 1,747 | 1,754 | 55,800 | 1,754 |
| 2025-05-12 | 1,798 | 1,798 | 1,764 | 1,773 | 59,900 | 1,773 |
| 2025-05-09 | 1,782 | 1,811 | 1,773 | 1,793 | 114,900 | 1,793 |
| 2025-05-08 | 1,788 | 1,796 | 1,773 | 1,785 | 82,000 | 1,785 |
| 2025-05-07 | 1,794 | 1,804 | 1,782 | 1,792 | 100,700 | 1,792 |
| 2025-05-02 | 1,785 | 1,812 | 1,776 | 1,799 | 141,700 | 1,799 |
| 2025-05-01 | 1,793 | 1,807 | 1,756 | 1,785 | 244,000 | 1,785 |
| 2025-04-30 | 1,726 | 1,729 | 1,712 | 1,719 | 42,500 | 1,719 |
| 2025-04-28 | 1,749 | 1,749 | 1,722 | 1,722 | 40,500 | 1,722 |
| 2025-04-25 | 1,745 | 1,753 | 1,727 | 1,734 | 37,900 | 1,734 |
| 2025-04-24 | 1,762 | 1,763 | 1,736 | 1,745 | 33,600 | 1,745 |
| 2025-04-23 | 1,745 | 1,763 | 1,742 | 1,759 | 72,700 | 1,759 |
| 2025-04-22 | 1,725 | 1,746 | 1,716 | 1,740 | 48,200 | 1,740 |
| 2025-04-21 | 1,718 | 1,726 | 1,715 | 1,726 | 25,800 | 1,726 |
| 2025-04-18 | 1,698 | 1,720 | 1,690 | 1,718 | 61,500 | 1,718 |
| 2025-04-17 | 1,687 | 1,696 | 1,677 | 1,686 | 29,600 | 1,686 |
| 2025-04-16 | 1,690 | 1,697 | 1,674 | 1,687 | 26,500 | 1,687 |
| 2025-04-15 | 1,706 | 1,708 | 1,690 | 1,690 | 28,200 | 1,690 |
| 2025-04-14 | 1,689 | 1,710 | 1,683 | 1,694 | 41,100 | 1,694 |
| 2025-04-11 | 1,666 | 1,681 | 1,640 | 1,680 | 62,800 | 1,680 |
| 2025-04-10 | 1,695 | 1,695 | 1,670 | 1,690 | 70,300 | 1,690 |
| 2025-04-09 | 1,638 | 1,657 | 1,613 | 1,650 | 95,300 | 1,650 |
| 2025-04-08 | 1,645 | 1,669 | 1,630 | 1,669 | 84,800 | 1,669 |
| 2025-04-07 | 1,624 | 1,634 | 1,574 | 1,605 | 187,200 | 1,605 |
| 2025-04-04 | 1,656 | 1,671 | 1,651 | 1,660 | 125,800 | 1,660 |
| 2025-04-03 | 1,673 | 1,690 | 1,660 | 1,686 | 102,700 | 1,686 |
| 2025-04-02 | 1,726 | 1,726 | 1,696 | 1,702 | 73,700 | 1,702 |
| 2025-04-01 | 1,725 | 1,734 | 1,707 | 1,724 | 89,200 | 1,724 |
| 2025-03-31 | 1,730 | 1,731 | 1,700 | 1,709 | 154,800 | 1,709 |
| 2025-03-28 | 1,751 | 1,754 | 1,729 | 1,754 | 182,900 | 1,754 |
| 2025-03-27 | 1,733 | 1,752 | 1,729 | 1,752 | 101,100 | 1,752 |
| 2025-03-26 | 1,736 | 1,741 | 1,727 | 1,740 | 78,800 | 1,740 |
| 2025-03-25 | 1,726 | 1,738 | 1,717 | 1,734 | 66,100 | 1,734 |
| 2025-03-24 | 1,735 | 1,736 | 1,718 | 1,736 | 68,300 | 1,736 |
| 2025-03-21 | 1,735 | 1,746 | 1,725 | 1,733 | 172,200 | 1,733 |
| 2025-03-19 | 1,716 | 1,736 | 1,707 | 1,722 | 77,200 | 1,722 |
| 2025-03-18 | 1,708 | 1,721 | 1,704 | 1,706 | 83,500 | 1,706 |
| 2025-03-17 | 1,710 | 1,710 | 1,698 | 1,708 | 71,400 | 1,708 |
| 2025-03-14 | 1,711 | 1,712 | 1,700 | 1,701 | 80,200 | 1,701 |
| 2025-03-13 | 1,702 | 1,713 | 1,689 | 1,711 | 147,300 | 1,711 |
| 2025-03-12 | 1,682 | 1,707 | 1,682 | 1,693 | 111,800 | 1,693 |
| 2025-03-11 | 1,695 | 1,698 | 1,678 | 1,681 | 79,900 | 1,681 |
| 2025-03-10 | 1,712 | 1,713 | 1,697 | 1,698 | 68,800 | 1,698 |
| 2025-03-07 | 1,706 | 1,718 | 1,690 | 1,712 | 151,300 | 1,712 |
| 2025-03-06 | 1,723 | 1,729 | 1,706 | 1,714 | 178,500 | 1,714 |
| 2025-03-05 | 1,689 | 1,726 | 1,685 | 1,711 | 256,000 | 1,711 |
| 2025-03-04 | 1,678 | 1,692 | 1,672 | 1,685 | 85,800 | 1,685 |
| 2025-03-03 | 1,662 | 1,693 | 1,662 | 1,691 | 201,500 | 1,691 |
| 2025-02-28 | 1,646 | 1,669 | 1,645 | 1,655 | 859,100 | 1,655 |
| 2025-02-27 | 1,644 | 1,659 | 1,642 | 1,659 | 114,200 | 1,659 |
| 2025-02-26 | 1,636 | 1,654 | 1,631 | 1,649 | 144,100 | 1,649 |
| 2025-02-25 | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 | 1,641 |
| 2025-02-21 | 1,631 | 1,641 | 1,630 | 1,635 | 107,800 | 1,635 |
| 2025-02-20 | 1,648 | 1,648 | 1,634 | 1,639 | 154,900 | 1,639 |
| 2025-02-19 | 1,657 | 1,665 | 1,647 | 1,649 | 168,800 | 1,649 |
| 2025-02-18 | 1,663 | 1,666 | 1,648 | 1,653 | 150,800 | 1,653 |
| 2025-02-17 | 1,673 | 1,678 | 1,657 | 1,668 | 140,200 | 1,668 |
| 2025-02-14 | 1,670 | 1,684 | 1,668 | 1,679 | 93,900 | 1,679 |
| 2025-02-13 | 1,669 | 1,680 | 1,664 | 1,674 | 81,800 | 1,674 |
| 2025-02-12 | 1,674 | 1,674 | 1,659 | 1,661 | 156,100 | 1,661 |
| 2025-02-10 | 1,663 | 1,673 | 1,662 | 1,667 | 57,400 | 1,667 |
| 2025-02-07 | 1,663 | 1,672 | 1,661 | 1,666 | 70,100 | 1,666 |
| 2025-02-06 | 1,668 | 1,674 | 1,663 | 1,663 | 62,300 | 1,663 |
| 2025-02-05 | 1,680 | 1,685 | 1,662 | 1,665 | 73,700 | 1,665 |
| 2025-02-04 | 1,699 | 1,700 | 1,676 | 1,680 | 71,500 | 1,680 |
| 2025-02-03 | 1,717 | 1,740 | 1,680 | 1,680 | 95,500 | 1,680 |
| 2025-01-31 | 1,704 | 1,718 | 1,698 | 1,712 | 53,400 | 1,712 |
| 2025-01-30 | 1,705 | 1,712 | 1,695 | 1,712 | 58,700 | 1,712 |
| 2025-01-29 | 1,695 | 1,709 | 1,694 | 1,707 | 63,400 | 1,707 |
| 2025-01-28 | 1,699 | 1,703 | 1,693 | 1,695 | 60,600 | 1,695 |
| 2025-01-27 | 1,692 | 1,697 | 1,687 | 1,696 | 42,800 | 1,696 |
| 2025-01-24 | 1,677 | 1,693 | 1,677 | 1,684 | 61,900 | 1,684 |
| 2025-01-23 | 1,678 | 1,681 | 1,663 | 1,677 | 77,800 | 1,677 |
| 2025-01-22 | 1,683 | 1,684 | 1,674 | 1,675 | 44,000 | 1,675 |
| 2025-01-21 | 1,680 | 1,684 | 1,673 | 1,674 | 36,500 | 1,674 |
| 2025-01-20 | 1,680 | 1,683 | 1,674 | 1,680 | 42,900 | 1,680 |
| 2025-01-17 | 1,676 | 1,676 | 1,668 | 1,672 | 38,100 | 1,672 |
| 2025-01-16 | 1,676 | 1,684 | 1,671 | 1,672 | 52,000 | 1,672 |
| 2025-01-15 | 1,676 | 1,683 | 1,674 | 1,675 | 35,000 | 1,675 |
| 2025-01-14 | 1,687 | 1,690 | 1,665 | 1,671 | 87,600 | 1,671 |
| 2025-01-10 | 1,693 | 1,695 | 1,687 | 1,687 | 48,300 | 1,687 |
| 2025-01-09 | 1,704 | 1,704 | 1,690 | 1,695 | 81,700 | 1,695 |
| 2025-01-08 | 1,712 | 1,723 | 1,701 | 1,701 | 60,300 | 1,701 |
| 2025-01-07 | 1,715 | 1,715 | 1,702 | 1,712 | 71,400 | 1,712 |
| 2025-01-06 | 1,743 | 1,745 | 1,713 | 1,713 | 83,200 | 1,713 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.02株 [1993-09-27]1株→1.14株 [1988-03-28]1株→1.05株