1605 (株)INPEX 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 | 3,193 | 3,211 | 3,177 | 3,184 | 5,039,300 | 3,184 |
| 2025-12-11 | 3,237 | 3,251 | 3,206 | 3,207 | 2,975,200 | 3,207 |
| 2025-12-10 | 3,249 | 3,265 | 3,188 | 3,217 | 3,868,700 | 3,217 |
| 2025-12-09 | 3,177 | 3,212 | 3,175 | 3,199 | 3,528,600 | 3,199 |
| 2025-12-08 | 3,203 | 3,217 | 3,180 | 3,209 | 2,938,200 | 3,209 |
| 2025-12-05 | 3,210 | 3,213 | 3,173 | 3,173 | 5,027,200 | 3,173 |
| 2025-12-04 | 3,194 | 3,210 | 3,166 | 3,210 | 4,200,300 | 3,210 |
| 2025-12-03 | 3,174 | 3,201 | 3,133 | 3,133 | 5,051,300 | 3,133 |
| 2025-12-02 | 3,247 | 3,273 | 3,172 | 3,172 | 5,273,800 | 3,172 |
| 2025-12-01 | 3,300 | 3,314 | 3,182 | 3,223 | 8,160,400 | 3,223 |
| 2025-11-28 | 3,330 | 3,355 | 3,321 | 3,331 | 4,049,400 | 3,331 |
| 2025-11-27 | 3,333 | 3,367 | 3,309 | 3,330 | 4,439,500 | 3,330 |
| 2025-11-26 | 3,220 | 3,314 | 3,217 | 3,290 | 6,503,900 | 3,290 |
| 2025-11-25 | 3,200 | 3,219 | 3,168 | 3,215 | 5,154,200 | 3,215 |
| 2025-11-21 | 3,065 | 3,170 | 3,062 | 3,170 | 8,799,300 | 3,170 |
| 2025-11-20 | 3,110 | 3,164 | 3,105 | 3,135 | 4,119,500 | 3,135 |
| 2025-11-19 | 3,108 | 3,130 | 3,057 | 3,075 | 5,630,300 | 3,075 |
| 2025-11-18 | 3,130 | 3,198 | 3,080 | 3,080 | 5,946,900 | 3,080 |
| 2025-11-17 | 3,175 | 3,212 | 3,150 | 3,177 | 5,584,600 | 3,177 |
| 2025-11-14 | 3,181 | 3,203 | 3,105 | 3,175 | 8,507,500 | 3,175 |
| 2025-11-13 | 2,999.5 | 3,043 | 2,987 | 3,016 | 5,259,000 | 3,016 |
| 2025-11-12 | 2,992 | 3,053 | 2,986.5 | 3,020 | 4,828,300 | 3,020 |
| 2025-11-11 | 2,994 | 3,002 | 2,955.5 | 2,964 | 4,164,700 | 2,964 |
| 2025-11-10 | 2,951 | 2,981 | 2,951 | 2,981 | 3,898,300 | 2,981 |
| 2025-11-07 | 2,879.5 | 2,906.5 | 2,872 | 2,895.5 | 3,328,900 | 2,895.50 |
| 2025-11-06 | 2,848 | 2,898.5 | 2,848 | 2,896.5 | 3,701,600 | 2,896.50 |
| 2025-11-05 | 2,849.5 | 2,855.5 | 2,758 | 2,838.5 | 6,344,900 | 2,838.50 |
| 2025-11-04 | 2,843.5 | 2,895.5 | 2,836.5 | 2,871 | 4,898,000 | 2,871 |
| 2025-10-31 | 2,870 | 2,871.5 | 2,813.5 | 2,841 | 5,062,000 | 2,841 |
| 2025-10-30 | 2,812.5 | 2,858 | 2,807.5 | 2,854 | 4,928,200 | 2,854 |
| 2025-10-29 | 2,844.5 | 2,848 | 2,787 | 2,787 | 4,224,900 | 2,787 |
| 2025-10-28 | 2,897 | 2,913 | 2,819 | 2,833 | 4,464,400 | 2,833 |
| 2025-10-27 | 2,845 | 2,905 | 2,828 | 2,896 | 6,034,100 | 2,896 |
| 2025-10-24 | 2,811 | 2,849 | 2,806 | 2,849 | 5,171,200 | 2,849 |
| 2025-10-23 | 2,746.5 | 2,809 | 2,737.5 | 2,798.5 | 6,239,300 | 2,798.50 |
| 2025-10-22 | 2,684 | 2,733.5 | 2,679 | 2,727.5 | 4,469,400 | 2,727.50 |
| 2025-10-21 | 2,731 | 2,742 | 2,687.5 | 2,694.5 | 3,269,000 | 2,694.50 |
| 2025-10-20 | 2,689.5 | 2,706 | 2,666.5 | 2,706 | 3,384,300 | 2,706 |
| 2025-10-17 | 2,653.5 | 2,681 | 2,650 | 2,653.5 | 3,595,100 | 2,653.50 |
| 2025-10-16 | 2,690 | 2,692 | 2,666.5 | 2,688.5 | 2,901,000 | 2,688.50 |
| 2025-10-15 | 2,638 | 2,669.5 | 2,636.5 | 2,661.5 | 3,528,400 | 2,661.50 |
| 2025-10-14 | 2,635 | 2,689 | 2,607 | 2,630 | 5,694,800 | 2,630 |
| 2025-10-10 | 2,746 | 2,752 | 2,675 | 2,675 | 5,144,000 | 2,675 |
| 2025-10-09 | 2,734 | 2,787 | 2,721 | 2,786 | 4,255,300 | 2,786 |
| 2025-10-08 | 2,750 | 2,757.5 | 2,730.5 | 2,743 | 3,798,700 | 2,743 |
| 2025-10-07 | 2,714 | 2,764.5 | 2,704 | 2,707 | 5,550,800 | 2,707 |
| 2025-10-06 | 2,670 | 2,693.5 | 2,644 | 2,677.5 | 5,526,500 | 2,677.50 |
| 2025-10-03 | 2,615.5 | 2,642 | 2,585 | 2,598 | 6,586,200 | 2,598 |
| 2025-10-02 | 2,660 | 2,683 | 2,633.5 | 2,665.5 | 4,178,300 | 2,665.50 |
| 2025-10-01 | 2,653 | 2,663.5 | 2,626 | 2,641 | 5,496,600 | 2,641 |
| 2025-09-30 | 2,664.5 | 2,695.5 | 2,618.5 | 2,673 | 8,239,800 | 2,673 |
| 2025-09-29 | 2,774 | 2,779 | 2,738 | 2,738 | 4,062,700 | 2,738 |
| 2025-09-26 | 2,775 | 2,805 | 2,756 | 2,775 | 6,067,500 | 2,775 |
| 2025-09-25 | 2,754 | 2,769 | 2,725.5 | 2,740 | 5,325,400 | 2,740 |
| 2025-09-24 | 2,663 | 2,714.5 | 2,644.5 | 2,714.5 | 5,404,300 | 2,714.50 |
| 2025-09-22 | 2,602.5 | 2,642.5 | 2,592 | 2,638 | 3,000,400 | 2,638 |
| 2025-09-19 | 2,616 | 2,643 | 2,600 | 2,613 | 8,255,800 | 2,613 |
| 2025-09-18 | 2,660.5 | 2,661.5 | 2,627 | 2,630 | 4,855,200 | 2,630 |
| 2025-09-17 | 2,671.5 | 2,673 | 2,640 | 2,640 | 4,251,300 | 2,640 |
| 2025-09-16 | 2,640 | 2,674.5 | 2,635.5 | 2,654.5 | 5,014,300 | 2,654.50 |
| 2025-09-12 | 2,667.5 | 2,679.5 | 2,639 | 2,646.5 | 4,345,000 | 2,646.50 |
| 2025-09-11 | 2,645.5 | 2,668 | 2,633.5 | 2,657.5 | 4,562,300 | 2,657.50 |
| 2025-09-10 | 2,610 | 2,618 | 2,581 | 2,615 | 4,194,300 | 2,615 |
| 2025-09-09 | 2,610 | 2,611 | 2,552 | 2,575 | 5,429,100 | 2,575 |
| 2025-09-08 | 2,598 | 2,621.5 | 2,563 | 2,618.5 | 5,641,300 | 2,618.50 |
| 2025-09-05 | 2,600 | 2,606 | 2,576 | 2,605.5 | 4,107,500 | 2,605.50 |
| 2025-09-04 | 2,548.5 | 2,586.5 | 2,537.5 | 2,565.5 | 3,936,900 | 2,565.50 |
| 2025-09-03 | 2,594 | 2,604.5 | 2,563 | 2,570 | 6,280,800 | 2,570 |
| 2025-09-02 | 2,564 | 2,588 | 2,556.5 | 2,582 | 4,704,100 | 2,582 |
| 2025-09-01 | 2,550 | 2,572.5 | 2,520.5 | 2,543 | 5,391,200 | 2,543 |
| 2025-08-29 | 2,560 | 2,562 | 2,508 | 2,518 | 5,713,500 | 2,518 |
| 2025-08-28 | 2,475 | 2,539.5 | 2,471.5 | 2,532.5 | 8,601,900 | 2,532.50 |
| 2025-08-27 | 2,412 | 2,436 | 2,406 | 2,427.5 | 3,816,300 | 2,427.50 |
| 2025-08-26 | 2,454 | 2,460.5 | 2,421.5 | 2,433 | 4,541,100 | 2,433 |
| 2025-08-25 | 2,463 | 2,488 | 2,438 | 2,452.5 | 4,835,700 | 2,452.50 |
| 2025-08-22 | 2,407 | 2,437.5 | 2,405 | 2,428.5 | 6,201,200 | 2,428.50 |
| 2025-08-21 | 2,380 | 2,392 | 2,369 | 2,391 | 3,579,500 | 2,391 |
| 2025-08-20 | 2,354.5 | 2,395 | 2,352 | 2,374 | 6,090,400 | 2,374 |
| 2025-08-19 | 2,330 | 2,350 | 2,312 | 2,350 | 5,491,200 | 2,350 |
| 2025-08-18 | 2,354 | 2,370 | 2,327 | 2,330.5 | 4,600,100 | 2,330.50 |
| 2025-08-15 | 2,324.5 | 2,346.5 | 2,311.5 | 2,342 | 4,861,500 | 2,342 |
| 2025-08-14 | 2,325 | 2,338.5 | 2,300 | 2,310.5 | 5,933,300 | 2,310.50 |
| 2025-08-13 | 2,365 | 2,369 | 2,336 | 2,342 | 6,964,100 | 2,342 |
| 2025-08-12 | 2,338.5 | 2,404.5 | 2,332 | 2,388 | 17,093,000 | 2,388 |
| 2025-08-08 | 2,184 | 2,268 | 2,176 | 2,230 | 10,682,600 | 2,230 |
| 2025-08-07 | 2,160 | 2,189.5 | 2,150.5 | 2,189 | 4,347,700 | 2,189 |
| 2025-08-06 | 2,122 | 2,175 | 2,121.5 | 2,175 | 5,037,500 | 2,175 |
| 2025-08-05 | 2,111 | 2,130 | 2,099 | 2,117 | 3,902,700 | 2,117 |
| 2025-08-04 | 2,070 | 2,104 | 2,059 | 2,097 | 6,634,100 | 2,097 |
| 2025-08-01 | 2,147.5 | 2,159.5 | 2,134 | 2,158.5 | 4,913,800 | 2,158.50 |
| 2025-07-31 | 2,134 | 2,149 | 2,129.5 | 2,147.5 | 5,064,800 | 2,147.50 |
| 2025-07-30 | 2,128 | 2,133 | 2,116.5 | 2,125 | 14,617,000 | 2,125 |
| 2025-07-29 | 2,088 | 2,114 | 2,081 | 2,111.5 | 4,213,700 | 2,111.50 |
| 2025-07-28 | 2,103 | 2,113 | 2,086 | 2,088 | 3,254,100 | 2,088 |
| 2025-07-25 | 2,094.5 | 2,107 | 2,081.5 | 2,103 | 3,264,700 | 2,103 |
| 2025-07-24 | 2,088 | 2,105 | 2,084 | 2,086 | 6,306,700 | 2,086 |
| 2025-07-23 | 2,060 | 2,090 | 2,054 | 2,069.5 | 7,071,800 | 2,069.50 |
| 2025-07-22 | 2,040.5 | 2,044 | 2,014 | 2,039 | 4,371,300 | 2,039 |
| 2025-07-18 | 2,055 | 2,062 | 2,039 | 2,043 | 3,125,100 | 2,043 |
| 2025-07-17 | 2,057 | 2,059 | 2,035 | 2,048.5 | 3,423,200 | 2,048.50 |
| 2025-07-16 | 2,071.5 | 2,074 | 2,048 | 2,070 | 3,799,800 | 2,070 |
| 2025-07-15 | 2,072 | 2,080 | 2,060.5 | 2,071 | 4,580,000 | 2,071 |
| 2025-07-14 | 2,093.5 | 2,096.5 | 2,074 | 2,077.5 | 3,597,600 | 2,077.50 |
| 2025-07-11 | 2,073.5 | 2,083 | 2,053.5 | 2,073 | 4,712,300 | 2,073 |
| 2025-07-10 | 2,080 | 2,099 | 2,062.5 | 2,073.5 | 5,623,200 | 2,073.50 |
| 2025-07-09 | 2,062 | 2,104.5 | 2,062 | 2,100.5 | 7,604,900 | 2,100.50 |
| 2025-07-08 | 2,032 | 2,055 | 2,026 | 2,050.5 | 5,464,600 | 2,050.50 |
| 2025-07-07 | 2,040 | 2,041 | 2,004 | 2,021 | 4,839,500 | 2,021 |
| 2025-07-04 | 2,048 | 2,053.5 | 2,033.5 | 2,053.5 | 3,755,300 | 2,053.50 |
| 2025-07-03 | 2,038 | 2,048 | 2,021 | 2,048 | 5,813,400 | 2,048 |
| 2025-07-02 | 2,002 | 2,023.5 | 2,000.5 | 2,022.5 | 5,059,400 | 2,022.50 |
| 2025-07-01 | 2,008.5 | 2,017.5 | 1,990 | 1,999 | 4,259,500 | 1,999 |
| 2025-06-30 | 2,003 | 2,025 | 1,992.5 | 2,025 | 8,728,700 | 2,025 |
| 2025-06-27 | 1,989.5 | 1,994.5 | 1,968 | 1,990 | 10,186,600 | 1,990 |
| 2025-06-26 | 2,010 | 2,023 | 2,002 | 2,018 | 10,165,900 | 2,018 |
| 2025-06-25 | 2,005 | 2,023.5 | 2,001.5 | 2,018 | 8,654,100 | 2,018 |
| 2025-06-24 | 2,055 | 2,078 | 2,003 | 2,003 | 19,256,700 | 2,003 |
| 2025-06-23 | 2,172 | 2,182 | 2,139 | 2,149 | 15,351,800 | 2,149 |
| 2025-06-20 | 2,164 | 2,173.5 | 2,122 | 2,122 | 10,541,600 | 2,122 |
| 2025-06-19 | 2,155 | 2,168 | 2,126 | 2,154.5 | 6,632,300 | 2,154.50 |
| 2025-06-18 | 2,129 | 2,163 | 2,105.5 | 2,160 | 13,026,100 | 2,160 |
| 2025-06-17 | 2,096.5 | 2,133 | 2,087.5 | 2,114.5 | 8,651,800 | 2,114.50 |
| 2025-06-16 | 2,172.5 | 2,181 | 2,104.5 | 2,114 | 13,968,200 | 2,114 |
| 2025-06-13 | 2,066 | 2,155 | 2,063.5 | 2,122.5 | 22,589,600 | 2,122.50 |
| 2025-06-12 | 2,047 | 2,077.5 | 2,031 | 2,061 | 7,964,600 | 2,061 |
| 2025-06-11 | 2,025 | 2,033 | 2,014.5 | 2,032.5 | 4,607,900 | 2,032.50 |
| 2025-06-10 | 1,999 | 2,015 | 1,994 | 2,013.5 | 5,965,800 | 2,013.50 |
| 2025-06-09 | 1,992.5 | 1,999 | 1,979.5 | 1,990.5 | 3,838,900 | 1,990.50 |
| 2025-06-06 | 1,968.5 | 1,976.5 | 1,965 | 1,975 | 3,632,600 | 1,975 |
| 2025-06-05 | 1,965 | 1,976.5 | 1,954 | 1,962 | 4,302,900 | 1,962 |
| 2025-06-04 | 1,985 | 2,003.5 | 1,975.5 | 1,980 | 6,188,300 | 1,980 |
| 2025-06-03 | 1,960 | 1,987 | 1,948 | 1,976.5 | 5,288,700 | 1,976.50 |
| 2025-06-02 | 1,953 | 1,961.5 | 1,938 | 1,951 | 4,215,100 | 1,951 |
| 2025-05-30 | 1,944 | 1,964.5 | 1,941.5 | 1,951.5 | 6,496,900 | 1,951.50 |
| 2025-05-29 | 1,918 | 1,954 | 1,916.5 | 1,954 | 5,547,400 | 1,954 |
| 2025-05-28 | 1,930 | 1,931 | 1,915.5 | 1,915.5 | 3,955,300 | 1,915.50 |
| 2025-05-27 | 1,903.5 | 1,916.5 | 1,897 | 1,914.5 | 2,331,800 | 1,914.50 |
| 2025-05-26 | 1,900 | 1,904 | 1,889 | 1,903 | 2,745,700 | 1,903 |
| 2025-05-23 | 1,887.5 | 1,895 | 1,883 | 1,885.5 | 4,122,100 | 1,885.50 |
| 2025-05-22 | 1,901.5 | 1,909 | 1,892 | 1,900 | 4,758,700 | 1,900 |
| 2025-05-21 | 1,930 | 1,940 | 1,901 | 1,927 | 7,352,700 | 1,927 |
| 2025-05-20 | 1,895 | 1,902 | 1,871 | 1,878.5 | 3,905,400 | 1,878.50 |
| 2025-05-19 | 1,916.5 | 1,927 | 1,883 | 1,885.5 | 3,578,100 | 1,885.50 |
| 2025-05-16 | 1,893 | 1,896 | 1,876 | 1,889.5 | 5,122,600 | 1,889.50 |
| 2025-05-15 | 1,900 | 1,944 | 1,896 | 1,913 | 6,648,500 | 1,913 |
| 2025-05-14 | 1,915.5 | 1,928.5 | 1,886.5 | 1,925 | 9,380,900 | 1,925 |
| 2025-05-13 | 1,910 | 1,910 | 1,863 | 1,891.5 | 10,087,800 | 1,891.50 |
| 2025-05-12 | 1,855 | 1,867.5 | 1,845 | 1,861.5 | 6,737,400 | 1,861.50 |
| 2025-05-09 | 1,821.5 | 1,837 | 1,817.5 | 1,829.5 | 6,107,800 | 1,829.50 |
| 2025-05-08 | 1,810.5 | 1,811.5 | 1,798.5 | 1,798.5 | 5,538,500 | 1,798.50 |
| 2025-05-07 | 1,810 | 1,815.5 | 1,797.5 | 1,811 | 8,784,900 | 1,811 |
| 2025-05-02 | 1,820 | 1,834 | 1,807 | 1,824 | 6,995,500 | 1,824 |
| 2025-05-01 | 1,800.5 | 1,820.5 | 1,795 | 1,820.5 | 5,879,900 | 1,820.50 |
| 2025-04-30 | 1,823.5 | 1,830 | 1,805.5 | 1,809 | 9,319,100 | 1,809 |
| 2025-04-28 | 1,831 | 1,837.5 | 1,820 | 1,825 | 5,230,300 | 1,825 |
| 2025-04-25 | 1,810 | 1,819 | 1,807 | 1,816.5 | 5,689,500 | 1,816.50 |
| 2025-04-24 | 1,817.5 | 1,826 | 1,799 | 1,804 | 8,710,700 | 1,804 |
| 2025-04-23 | 1,850 | 1,853 | 1,820 | 1,832.5 | 5,738,600 | 1,832.50 |
| 2025-04-22 | 1,811 | 1,827.5 | 1,806.5 | 1,820.5 | 4,309,700 | 1,820.50 |
| 2025-04-21 | 1,818.5 | 1,843 | 1,811 | 1,822 | 4,264,800 | 1,822 |
| 2025-04-18 | 1,832 | 1,860 | 1,824.5 | 1,858.5 | 5,177,400 | 1,858.50 |
| 2025-04-17 | 1,775 | 1,804.5 | 1,766 | 1,803.5 | 5,214,600 | 1,803.50 |
| 2025-04-16 | 1,800 | 1,801 | 1,762.5 | 1,766 | 5,698,900 | 1,766 |
| 2025-04-15 | 1,800 | 1,801.5 | 1,778.5 | 1,789.5 | 4,136,300 | 1,789.50 |
| 2025-04-14 | 1,794 | 1,794.5 | 1,769 | 1,769 | 5,909,800 | 1,769 |
| 2025-04-11 | 1,732 | 1,778 | 1,705 | 1,773.5 | 9,865,900 | 1,773.50 |
| 2025-04-10 | 1,840 | 1,840 | 1,774.5 | 1,792.5 | 11,055,500 | 1,792.50 |
| 2025-04-09 | 1,727.5 | 1,728 | 1,651 | 1,672.5 | 15,481,300 | 1,672.50 |
| 2025-04-08 | 1,769 | 1,819 | 1,766 | 1,781.5 | 10,847,200 | 1,781.50 |
| 2025-04-07 | 1,690 | 1,735.5 | 1,661 | 1,699 | 17,118,100 | 1,699 |
| 2025-04-04 | 1,908 | 1,931 | 1,837.5 | 1,877.5 | 13,359,100 | 1,877.50 |
| 2025-04-03 | 1,952 | 1,982 | 1,950.5 | 1,979.5 | 8,778,400 | 1,979.50 |
| 2025-04-02 | 2,074 | 2,076 | 2,020 | 2,031.5 | 5,356,600 | 2,031.50 |
| 2025-04-01 | 2,113.5 | 2,125.5 | 2,077.5 | 2,080.5 | 6,042,400 | 2,080.50 |
| 2025-03-31 | 2,063.5 | 2,078 | 2,050.5 | 2,057.5 | 7,259,000 | 2,057.50 |
| 2025-03-28 | 2,140 | 2,151.5 | 2,104.5 | 2,113.5 | 5,823,200 | 2,113.50 |
| 2025-03-27 | 2,119.5 | 2,143 | 2,108 | 2,143 | 5,656,400 | 2,143 |
| 2025-03-26 | 2,125 | 2,137 | 2,115.5 | 2,127.5 | 4,910,200 | 2,127.50 |
| 2025-03-25 | 2,103.5 | 2,117 | 2,094.5 | 2,114.5 | 4,977,800 | 2,114.50 |
| 2025-03-24 | 2,102 | 2,108.5 | 2,081.5 | 2,101 | 4,505,000 | 2,101 |
| 2025-03-21 | 2,080.5 | 2,125 | 2,069 | 2,104 | 9,491,300 | 2,104 |
| 2025-03-19 | 2,059 | 2,083 | 2,052 | 2,068 | 5,447,700 | 2,068 |
| 2025-03-18 | 2,028.5 | 2,063.5 | 2,028 | 2,061.5 | 8,485,300 | 2,061.50 |
| 2025-03-17 | 2,003 | 2,023.5 | 2,002.5 | 2,018 | 6,245,200 | 2,018 |
| 2025-03-14 | 1,977 | 1,994 | 1,974 | 1,985.5 | 5,154,700 | 1,985.50 |
| 2025-03-13 | 1,980 | 2,002 | 1,977.5 | 1,985 | 6,796,100 | 1,985 |
| 2025-03-12 | 1,937.5 | 1,969 | 1,936.5 | 1,962.5 | 4,447,800 | 1,962.50 |
| 2025-03-11 | 1,944 | 1,961.5 | 1,923.5 | 1,958 | 6,278,100 | 1,958 |
| 2025-03-10 | 1,933 | 1,963 | 1,929 | 1,954 | 6,699,000 | 1,954 |
| 2025-03-07 | 1,910 | 1,932.5 | 1,898 | 1,930 | 6,368,400 | 1,930 |
| 2025-03-06 | 1,919 | 1,924 | 1,898 | 1,909 | 6,421,400 | 1,909 |
| 2025-03-05 | 1,892 | 1,913 | 1,886.5 | 1,913 | 6,188,900 | 1,913 |
| 2025-03-04 | 1,895 | 1,901 | 1,869 | 1,897.5 | 9,190,500 | 1,897.50 |
| 2025-03-03 | 1,930 | 1,946 | 1,915 | 1,933 | 5,369,900 | 1,933 |
| 2025-02-28 | 1,899 | 1,914 | 1,892.5 | 1,906.5 | 7,876,600 | 1,906.50 |
| 2025-02-27 | 1,877.5 | 1,899 | 1,876.5 | 1,899 | 5,161,100 | 1,899 |
| 2025-02-26 | 1,870 | 1,875.5 | 1,851 | 1,864.5 | 8,121,400 | 1,864.50 |
| 2025-02-25 | 1,900 | 1,908 | 1,888 | 1,896.5 | 6,007,600 | 1,896.50 |
| 2025-02-21 | 1,901.5 | 1,929.5 | 1,901.5 | 1,915 | 5,638,300 | 1,915 |
| 2025-02-20 | 1,901 | 1,916 | 1,882 | 1,901.5 | 6,797,100 | 1,901.50 |
| 2025-02-19 | 1,887.5 | 1,911 | 1,877 | 1,879.5 | 6,479,600 | 1,879.50 |
| 2025-02-18 | 1,871.5 | 1,886.5 | 1,853.5 | 1,876 | 4,930,500 | 1,876 |
| 2025-02-17 | 1,925 | 1,929 | 1,856 | 1,861.5 | 10,025,200 | 1,861.50 |
| 2025-02-14 | 1,940 | 1,940 | 1,882 | 1,897.5 | 13,713,200 | 1,897.50 |
| 2025-02-13 | 1,930 | 1,945 | 1,918 | 1,925 | 7,439,300 | 1,925 |
| 2025-02-12 | 1,915 | 1,933 | 1,897.5 | 1,930 | 9,794,200 | 1,930 |
| 2025-02-10 | 1,869 | 1,897 | 1,862 | 1,894 | 5,670,700 | 1,894 |
| 2025-02-07 | 1,858 | 1,867 | 1,842.5 | 1,863.5 | 3,676,700 | 1,863.50 |
| 2025-02-06 | 1,850 | 1,863.5 | 1,846.5 | 1,858 | 3,598,700 | 1,858 |
| 2025-02-05 | 1,865 | 1,871.5 | 1,843.5 | 1,855.5 | 4,308,800 | 1,855.50 |
| 2025-02-04 | 1,862 | 1,865.5 | 1,837 | 1,844 | 6,708,900 | 1,844 |
| 2025-02-03 | 1,865 | 1,866.5 | 1,845 | 1,845 | 8,328,700 | 1,845 |
| 2025-01-31 | 1,852 | 1,872.5 | 1,845.5 | 1,870 | 7,373,500 | 1,870 |
| 2025-01-30 | 1,851.5 | 1,861 | 1,848 | 1,854.5 | 5,314,700 | 1,854.50 |
| 2025-01-29 | 1,873.5 | 1,881.5 | 1,851 | 1,851.5 | 6,778,700 | 1,851.50 |
| 2025-01-28 | 1,875 | 1,883 | 1,862 | 1,870.5 | 4,295,700 | 1,870.50 |
| 2025-01-27 | 1,888 | 1,899 | 1,878 | 1,887 | 4,911,400 | 1,887 |
| 2025-01-24 | 1,884 | 1,895.5 | 1,876 | 1,887 | 5,461,300 | 1,887 |
| 2025-01-23 | 1,871 | 1,892 | 1,862 | 1,887 | 6,866,500 | 1,887 |
| 2025-01-22 | 1,901 | 1,908 | 1,870 | 1,870 | 11,394,800 | 1,870 |
| 2025-01-21 | 1,944 | 1,950 | 1,908 | 1,911 | 10,279,000 | 1,911 |
| 2025-01-20 | 1,965 | 1,982 | 1,954 | 1,955.5 | 4,545,300 | 1,955.50 |
| 2025-01-17 | 1,965 | 1,971 | 1,938.5 | 1,971 | 5,759,900 | 1,971 |
| 2025-01-16 | 1,992.5 | 2,005.5 | 1,984 | 1,990.5 | 8,491,800 | 1,990.50 |
| 2025-01-15 | 1,989 | 1,995 | 1,975.5 | 1,990.5 | 4,675,700 | 1,990.50 |
| 2025-01-14 | 1,998.5 | 2,014.5 | 1,971.5 | 1,977.5 | 11,519,300 | 1,977.50 |
| 2025-01-10 | 1,958 | 1,966.5 | 1,950 | 1,950 | 4,009,800 | 1,950 |
| 2025-01-09 | 1,983 | 1,984 | 1,955 | 1,958 | 5,745,900 | 1,958 |
| 2025-01-08 | 1,982.5 | 2,001 | 1,965.5 | 1,993.5 | 8,022,700 | 1,993.50 |
| 2025-01-07 | 1,999 | 2,000 | 1,966 | 1,984.5 | 7,903,900 | 1,984.50 |
| 2025-01-06 | 1,990 | 2,005 | 1,984.5 | 2,004.5 | 11,781,800 | 2,004.50 |
分割・併合履歴 ： [2013-09-26]1株→400株