2264 森永乳業(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3,752 | 3,774 | 3,723 | 3,750 | 283,500 | 3,750 |
| 2025-12-09 | 3,743 | 3,783 | 3,701 | 3,727 | 198,700 | 3,727 |
| 2025-12-08 | 3,666 | 3,744 | 3,640 | 3,725 | 266,500 | 3,725 |
| 2025-12-05 | 3,684 | 3,698 | 3,640 | 3,640 | 183,800 | 3,640 |
| 2025-12-04 | 3,646 | 3,686 | 3,634 | 3,684 | 249,300 | 3,684 |
| 2025-12-03 | 3,663 | 3,679 | 3,605 | 3,656 | 291,900 | 3,656 |
| 2025-12-02 | 3,701 | 3,726 | 3,678 | 3,705 | 194,100 | 3,705 |
| 2025-12-01 | 3,753 | 3,776 | 3,675 | 3,685 | 361,900 | 3,685 |
| 2025-11-28 | 3,796 | 3,814 | 3,748 | 3,750 | 347,800 | 3,750 |
| 2025-11-27 | 3,841 | 3,863 | 3,780 | 3,790 | 345,500 | 3,790 |
| 2025-11-26 | 3,800 | 3,860 | 3,793 | 3,858 | 260,600 | 3,858 |
| 2025-11-25 | 3,781 | 3,845 | 3,771 | 3,802 | 317,300 | 3,802 |
| 2025-11-21 | 3,748 | 3,806 | 3,731 | 3,797 | 480,400 | 3,797 |
| 2025-11-20 | 3,776 | 3,787 | 3,685 | 3,699 | 320,300 | 3,699 |
| 2025-11-19 | 3,745 | 3,810 | 3,738 | 3,776 | 448,700 | 3,776 |
| 2025-11-18 | 3,769 | 3,795 | 3,722 | 3,725 | 522,100 | 3,725 |
| 2025-11-17 | 3,669 | 3,812 | 3,669 | 3,723 | 541,600 | 3,723 |
| 2025-11-14 | 3,632 | 3,657 | 3,600 | 3,627 | 364,300 | 3,627 |
| 2025-11-13 | 3,574 | 3,657 | 3,565 | 3,649 | 405,600 | 3,649 |
| 2025-11-12 | 3,546 | 3,610 | 3,501 | 3,570 | 656,700 | 3,570 |
| 2025-11-11 | 3,418 | 3,650 | 3,376 | 3,500 | 1,422,800 | 3,500 |
| 2025-11-10 | 3,415 | 3,419 | 3,379 | 3,418 | 336,200 | 3,418 |
| 2025-11-07 | 3,359 | 3,415 | 3,355 | 3,415 | 293,000 | 3,415 |
| 2025-11-06 | 3,345 | 3,370 | 3,332 | 3,359 | 194,700 | 3,359 |
| 2025-11-05 | 3,311 | 3,349 | 3,305 | 3,345 | 239,800 | 3,345 |
| 2025-11-04 | 3,300 | 3,340 | 3,291 | 3,310 | 207,000 | 3,310 |
| 2025-10-31 | 3,356 | 3,362 | 3,319 | 3,322 | 246,900 | 3,322 |
| 2025-10-30 | 3,275 | 3,329 | 3,265 | 3,322 | 389,400 | 3,322 |
| 2025-10-29 | 3,372 | 3,379 | 3,296 | 3,296 | 377,900 | 3,296 |
| 2025-10-28 | 3,416 | 3,431 | 3,400 | 3,400 | 200,700 | 3,400 |
| 2025-10-27 | 3,427 | 3,472 | 3,412 | 3,460 | 227,600 | 3,460 |
| 2025-10-24 | 3,433 | 3,440 | 3,420 | 3,435 | 258,700 | 3,435 |
| 2025-10-23 | 3,453 | 3,479 | 3,444 | 3,468 | 306,300 | 3,468 |
| 2025-10-22 | 3,410 | 3,450 | 3,410 | 3,435 | 282,700 | 3,435 |
| 2025-10-21 | 3,423 | 3,431 | 3,405 | 3,410 | 155,500 | 3,410 |
| 2025-10-20 | 3,399 | 3,446 | 3,396 | 3,429 | 279,800 | 3,429 |
| 2025-10-17 | 3,300 | 3,373 | 3,295 | 3,358 | 309,400 | 3,358 |
| 2025-10-16 | 3,329 | 3,344 | 3,292 | 3,300 | 205,900 | 3,300 |
| 2025-10-15 | 3,333 | 3,359 | 3,324 | 3,329 | 263,200 | 3,329 |
| 2025-10-14 | 3,270 | 3,320 | 3,263 | 3,302 | 371,800 | 3,302 |
| 2025-10-10 | 3,310 | 3,344 | 3,287 | 3,333 | 374,200 | 3,333 |
| 2025-10-09 | 3,332 | 3,371 | 3,270 | 3,281 | 463,100 | 3,281 |
| 2025-10-08 | 3,410 | 3,453 | 3,365 | 3,369 | 173,500 | 3,369 |
| 2025-10-07 | 3,356 | 3,387 | 3,340 | 3,387 | 200,000 | 3,387 |
| 2025-10-06 | 3,430 | 3,432 | 3,346 | 3,369 | 289,600 | 3,369 |
| 2025-10-03 | 3,386 | 3,416 | 3,377 | 3,386 | 213,800 | 3,386 |
| 2025-10-02 | 3,424 | 3,431 | 3,350 | 3,396 | 241,100 | 3,396 |
| 2025-10-01 | 3,463 | 3,464 | 3,395 | 3,424 | 256,400 | 3,424 |
| 2025-09-30 | 3,460 | 3,482 | 3,429 | 3,464 | 223,900 | 3,464 |
| 2025-09-29 | 3,545 | 3,555 | 3,458 | 3,460 | 308,500 | 3,460 |
| 2025-09-26 | 3,537 | 3,605 | 3,532 | 3,604 | 479,000 | 3,604 |
| 2025-09-25 | 3,549 | 3,561 | 3,526 | 3,537 | 275,500 | 3,537 |
| 2025-09-24 | 3,531 | 3,562 | 3,526 | 3,532 | 321,400 | 3,532 |
| 2025-09-22 | 3,544 | 3,591 | 3,540 | 3,568 | 259,500 | 3,568 |
| 2025-09-19 | 3,544 | 3,578 | 3,531 | 3,531 | 382,400 | 3,531 |
| 2025-09-18 | 3,564 | 3,569 | 3,528 | 3,553 | 251,400 | 3,553 |
| 2025-09-17 | 3,580 | 3,601 | 3,536 | 3,548 | 172,800 | 3,548 |
| 2025-09-16 | 3,528 | 3,575 | 3,511 | 3,567 | 268,300 | 3,567 |
| 2025-09-12 | 3,580 | 3,580 | 3,507 | 3,528 | 199,700 | 3,528 |
| 2025-09-11 | 3,548 | 3,560 | 3,510 | 3,550 | 135,300 | 3,550 |
| 2025-09-10 | 3,537 | 3,558 | 3,529 | 3,544 | 208,100 | 3,544 |
| 2025-09-09 | 3,580 | 3,609 | 3,531 | 3,537 | 286,100 | 3,537 |
| 2025-09-08 | 3,565 | 3,589 | 3,546 | 3,558 | 299,700 | 3,558 |
| 2025-09-05 | 3,540 | 3,570 | 3,508 | 3,565 | 351,600 | 3,565 |
| 2025-09-04 | 3,455 | 3,562 | 3,425 | 3,544 | 442,900 | 3,544 |
| 2025-09-03 | 3,445 | 3,469 | 3,427 | 3,460 | 334,400 | 3,460 |
| 2025-09-02 | 3,423 | 3,461 | 3,409 | 3,451 | 384,800 | 3,451 |
| 2025-09-01 | 3,320 | 3,406 | 3,316 | 3,406 | 491,900 | 3,406 |
| 2025-08-29 | 3,295 | 3,323 | 3,272 | 3,299 | 487,700 | 3,299 |
| 2025-08-28 | 3,293 | 3,307 | 3,281 | 3,295 | 198,500 | 3,295 |
| 2025-08-27 | 3,281 | 3,315 | 3,275 | 3,293 | 251,500 | 3,293 |
| 2025-08-26 | 3,303 | 3,311 | 3,265 | 3,281 | 415,100 | 3,281 |
| 2025-08-25 | 3,343 | 3,348 | 3,289 | 3,303 | 297,600 | 3,303 |
| 2025-08-22 | 3,298 | 3,369 | 3,294 | 3,366 | 359,300 | 3,366 |
| 2025-08-21 | 3,325 | 3,325 | 3,277 | 3,285 | 175,100 | 3,285 |
| 2025-08-20 | 3,286 | 3,320 | 3,281 | 3,310 | 363,600 | 3,310 |
| 2025-08-19 | 3,234 | 3,264 | 3,224 | 3,264 | 430,000 | 3,264 |
| 2025-08-18 | 3,250 | 3,278 | 3,238 | 3,238 | 326,900 | 3,238 |
| 2025-08-15 | 3,216 | 3,260 | 3,198 | 3,255 | 370,700 | 3,255 |
| 2025-08-14 | 3,251 | 3,270 | 3,217 | 3,235 | 383,000 | 3,235 |
| 2025-08-13 | 3,201 | 3,251 | 3,185 | 3,251 | 556,100 | 3,251 |
| 2025-08-12 | 3,300 | 3,314 | 3,215 | 3,252 | 643,700 | 3,252 |
| 2025-08-08 | 3,342 | 3,416 | 3,208 | 3,264 | 1,266,000 | 3,264 |
| 2025-08-07 | 3,331 | 3,358 | 3,320 | 3,342 | 271,300 | 3,342 |
| 2025-08-06 | 3,332 | 3,344 | 3,320 | 3,340 | 223,500 | 3,340 |
| 2025-08-05 | 3,318 | 3,356 | 3,295 | 3,320 | 247,700 | 3,320 |
| 2025-08-04 | 3,300 | 3,339 | 3,293 | 3,318 | 265,400 | 3,318 |
| 2025-08-01 | 3,296 | 3,323 | 3,293 | 3,319 | 185,700 | 3,319 |
| 2025-07-31 | 3,257 | 3,286 | 3,253 | 3,286 | 218,800 | 3,286 |
| 2025-07-30 | 3,240 | 3,257 | 3,224 | 3,257 | 214,300 | 3,257 |
| 2025-07-29 | 3,258 | 3,276 | 3,206 | 3,221 | 337,400 | 3,221 |
| 2025-07-28 | 3,272 | 3,296 | 3,263 | 3,263 | 195,900 | 3,263 |
| 2025-07-25 | 3,296 | 3,310 | 3,266 | 3,272 | 468,200 | 3,272 |
| 2025-07-24 | 3,270 | 3,301 | 3,259 | 3,270 | 336,500 | 3,270 |
| 2025-07-23 | 3,250 | 3,285 | 3,233 | 3,262 | 403,500 | 3,262 |
| 2025-07-22 | 3,292 | 3,320 | 3,229 | 3,239 | 369,900 | 3,239 |
| 2025-07-18 | 3,285 | 3,303 | 3,261 | 3,281 | 303,900 | 3,281 |
| 2025-07-17 | 3,325 | 3,325 | 3,266 | 3,283 | 348,900 | 3,283 |
| 2025-07-16 | 3,353 | 3,363 | 3,329 | 3,340 | 279,600 | 3,340 |
| 2025-07-15 | 3,327 | 3,375 | 3,321 | 3,354 | 211,400 | 3,354 |
| 2025-07-14 | 3,294 | 3,342 | 3,290 | 3,322 | 213,400 | 3,322 |
| 2025-07-11 | 3,326 | 3,355 | 3,283 | 3,286 | 254,700 | 3,286 |
| 2025-07-10 | 3,319 | 3,331 | 3,285 | 3,294 | 316,600 | 3,294 |
| 2025-07-09 | 3,325 | 3,331 | 3,296 | 3,321 | 275,600 | 3,321 |
| 2025-07-08 | 3,343 | 3,358 | 3,293 | 3,341 | 294,600 | 3,341 |
| 2025-07-07 | 3,365 | 3,373 | 3,307 | 3,321 | 200,000 | 3,321 |
| 2025-07-04 | 3,332 | 3,347 | 3,320 | 3,344 | 222,600 | 3,344 |
| 2025-07-03 | 3,400 | 3,414 | 3,330 | 3,340 | 393,200 | 3,340 |
| 2025-07-02 | 3,261 | 3,397 | 3,261 | 3,386 | 781,300 | 3,386 |
| 2025-07-01 | 3,237 | 3,290 | 3,228 | 3,259 | 346,100 | 3,259 |
| 2025-06-30 | 3,227 | 3,246 | 3,220 | 3,237 | 382,700 | 3,237 |
| 2025-06-27 | 3,220 | 3,239 | 3,200 | 3,235 | 237,700 | 3,235 |
| 2025-06-26 | 3,214 | 3,245 | 3,209 | 3,225 | 241,800 | 3,225 |
| 2025-06-25 | 3,211 | 3,231 | 3,177 | 3,214 | 277,000 | 3,214 |
| 2025-06-24 | 3,274 | 3,282 | 3,230 | 3,230 | 166,700 | 3,230 |
| 2025-06-23 | 3,259 | 3,298 | 3,247 | 3,271 | 235,500 | 3,271 |
| 2025-06-20 | 3,286 | 3,292 | 3,238 | 3,250 | 400,700 | 3,250 |
| 2025-06-19 | 3,302 | 3,327 | 3,292 | 3,316 | 224,200 | 3,316 |
| 2025-06-18 | 3,265 | 3,310 | 3,265 | 3,287 | 182,100 | 3,287 |
| 2025-06-17 | 3,335 | 3,335 | 3,265 | 3,265 | 215,100 | 3,265 |
| 2025-06-16 | 3,346 | 3,354 | 3,308 | 3,335 | 191,900 | 3,335 |
| 2025-06-13 | 3,315 | 3,324 | 3,304 | 3,313 | 255,300 | 3,313 |
| 2025-06-12 | 3,297 | 3,335 | 3,297 | 3,315 | 202,200 | 3,315 |
| 2025-06-11 | 3,323 | 3,328 | 3,271 | 3,297 | 292,600 | 3,297 |
| 2025-06-10 | 3,294 | 3,315 | 3,255 | 3,283 | 357,300 | 3,283 |
| 2025-06-09 | 3,294 | 3,314 | 3,280 | 3,294 | 194,300 | 3,294 |
| 2025-06-06 | 3,289 | 3,321 | 3,274 | 3,292 | 237,100 | 3,292 |
| 2025-06-05 | 3,300 | 3,321 | 3,289 | 3,294 | 170,800 | 3,294 |
| 2025-06-04 | 3,300 | 3,338 | 3,285 | 3,312 | 246,000 | 3,312 |
| 2025-06-03 | 3,338 | 3,366 | 3,326 | 3,328 | 340,000 | 3,328 |
| 2025-06-02 | 3,313 | 3,354 | 3,299 | 3,315 | 185,200 | 3,315 |
| 2025-05-30 | 3,288 | 3,330 | 3,284 | 3,313 | 228,200 | 3,313 |
| 2025-05-29 | 3,306 | 3,328 | 3,281 | 3,293 | 173,500 | 3,293 |
| 2025-05-28 | 3,320 | 3,329 | 3,280 | 3,306 | 305,100 | 3,306 |
| 2025-05-27 | 3,325 | 3,346 | 3,312 | 3,329 | 197,200 | 3,329 |
| 2025-05-26 | 3,276 | 3,323 | 3,275 | 3,317 | 271,500 | 3,317 |
| 2025-05-23 | 3,222 | 3,269 | 3,217 | 3,245 | 213,400 | 3,245 |
| 2025-05-22 | 3,191 | 3,226 | 3,179 | 3,222 | 288,200 | 3,222 |
| 2025-05-21 | 3,228 | 3,241 | 3,213 | 3,225 | 282,000 | 3,225 |
| 2025-05-20 | 3,261 | 3,275 | 3,221 | 3,221 | 394,300 | 3,221 |
| 2025-05-19 | 3,266 | 3,327 | 3,255 | 3,274 | 396,600 | 3,274 |
| 2025-05-16 | 3,266 | 3,279 | 3,235 | 3,277 | 223,900 | 3,277 |
| 2025-05-15 | 3,260 | 3,268 | 3,190 | 3,240 | 385,900 | 3,240 |
| 2025-05-14 | 3,305 | 3,341 | 3,231 | 3,276 | 627,900 | 3,276 |
| 2025-05-13 | 3,260 | 3,554 | 3,191 | 3,335 | 991,000 | 3,335 |
| 2025-05-12 | 3,350 | 3,350 | 3,260 | 3,275 | 502,800 | 3,275 |
| 2025-05-09 | 3,329 | 3,379 | 3,319 | 3,346 | 283,500 | 3,346 |
| 2025-05-08 | 3,355 | 3,355 | 3,305 | 3,337 | 190,200 | 3,337 |
| 2025-05-07 | 3,366 | 3,398 | 3,335 | 3,355 | 268,900 | 3,355 |
| 2025-05-02 | 3,345 | 3,357 | 3,291 | 3,336 | 280,300 | 3,336 |
| 2025-05-01 | 3,374 | 3,403 | 3,347 | 3,366 | 258,600 | 3,366 |
| 2025-04-30 | 3,361 | 3,432 | 3,343 | 3,394 | 343,000 | 3,394 |
| 2025-04-28 | 3,304 | 3,383 | 3,300 | 3,365 | 291,600 | 3,365 |
| 2025-04-25 | 3,300 | 3,362 | 3,293 | 3,322 | 488,100 | 3,322 |
| 2025-04-24 | 3,421 | 3,446 | 3,330 | 3,347 | 479,700 | 3,347 |
| 2025-04-23 | 3,577 | 3,577 | 3,452 | 3,466 | 617,500 | 3,466 |
| 2025-04-22 | 3,577 | 3,626 | 3,563 | 3,577 | 599,700 | 3,577 |
| 2025-04-21 | 3,480 | 3,573 | 3,480 | 3,543 | 442,400 | 3,543 |
| 2025-04-18 | 3,420 | 3,480 | 3,393 | 3,480 | 420,200 | 3,480 |
| 2025-04-17 | 3,358 | 3,379 | 3,345 | 3,355 | 279,600 | 3,355 |
| 2025-04-16 | 3,340 | 3,380 | 3,286 | 3,346 | 555,900 | 3,346 |
| 2025-04-15 | 3,167 | 3,307 | 3,161 | 3,296 | 440,500 | 3,296 |
| 2025-04-14 | 3,164 | 3,204 | 3,150 | 3,167 | 259,000 | 3,167 |
| 2025-04-11 | 3,139 | 3,154 | 3,073 | 3,149 | 249,100 | 3,149 |
| 2025-04-10 | 3,103 | 3,183 | 3,072 | 3,183 | 311,300 | 3,183 |
| 2025-04-09 | 3,040 | 3,090 | 3,002 | 3,067 | 396,400 | 3,067 |
| 2025-04-08 | 2,956.5 | 3,054 | 2,900.5 | 3,049 | 411,000 | 3,049 |
| 2025-04-07 | 2,950 | 2,991 | 2,872 | 2,911.5 | 508,700 | 2,911.50 |
| 2025-04-04 | 3,080 | 3,125 | 3,067 | 3,094 | 323,600 | 3,094 |
| 2025-04-03 | 3,032 | 3,099 | 3,030 | 3,086 | 338,600 | 3,086 |
| 2025-04-02 | 3,144 | 3,144 | 3,046 | 3,058 | 239,600 | 3,058 |
| 2025-04-01 | 3,130 | 3,158 | 3,112 | 3,140 | 309,900 | 3,140 |
| 2025-03-31 | 3,116 | 3,124 | 3,066 | 3,115 | 415,600 | 3,115 |
| 2025-03-28 | 3,178 | 3,190 | 3,142 | 3,157 | 342,700 | 3,157 |
| 2025-03-27 | 3,200 | 3,223 | 3,182 | 3,223 | 276,500 | 3,223 |
| 2025-03-26 | 3,203 | 3,209 | 3,158 | 3,183 | 275,400 | 3,183 |
| 2025-03-25 | 3,208 | 3,215 | 3,154 | 3,197 | 255,900 | 3,197 |
| 2025-03-24 | 3,190 | 3,211 | 3,167 | 3,192 | 239,200 | 3,192 |
| 2025-03-21 | 3,186 | 3,219 | 3,174 | 3,207 | 425,700 | 3,207 |
| 2025-03-19 | 3,204 | 3,219 | 3,178 | 3,188 | 318,100 | 3,188 |
| 2025-03-18 | 3,170 | 3,225 | 3,161 | 3,219 | 580,000 | 3,219 |
| 2025-03-17 | 3,108 | 3,150 | 3,105 | 3,150 | 327,900 | 3,150 |
| 2025-03-14 | 3,044 | 3,140 | 3,041 | 3,117 | 397,200 | 3,117 |
| 2025-03-13 | 3,065 | 3,082 | 3,035 | 3,050 | 553,200 | 3,050 |
| 2025-03-12 | 2,950 | 3,100 | 2,937 | 3,079 | 627,300 | 3,079 |
| 2025-03-11 | 3,020 | 3,047 | 2,990.5 | 3,020 | 498,000 | 3,020 |
| 2025-03-10 | 3,100 | 3,139 | 3,024 | 3,036 | 346,900 | 3,036 |
| 2025-03-07 | 3,030 | 3,080 | 3,030 | 3,068 | 352,000 | 3,068 |
| 2025-03-06 | 2,977 | 3,033 | 2,972 | 3,015 | 311,700 | 3,015 |
| 2025-03-05 | 3,010 | 3,010 | 2,955.5 | 2,975 | 293,800 | 2,975 |
| 2025-03-04 | 2,997 | 3,018 | 2,965.5 | 2,969 | 265,800 | 2,969 |
| 2025-03-03 | 2,950 | 2,981 | 2,928.5 | 2,977.5 | 260,400 | 2,977.50 |
| 2025-02-28 | 2,972 | 3,011 | 2,931.5 | 2,936.5 | 753,500 | 2,936.50 |
| 2025-02-27 | 2,945 | 2,973.5 | 2,940 | 2,972.5 | 336,000 | 2,972.50 |
| 2025-02-26 | 2,950.5 | 2,972.5 | 2,922.5 | 2,960 | 401,900 | 2,960 |
| 2025-02-25 | 3,009 | 3,020 | 2,962 | 2,983 | 421,900 | 2,983 |
| 2025-02-21 | 3,040 | 3,043 | 2,972 | 2,985 | 444,300 | 2,985 |
| 2025-02-20 | 3,069 | 3,072 | 3,010 | 3,048 | 375,900 | 3,048 |
| 2025-02-19 | 3,085 | 3,151 | 3,052 | 3,054 | 546,500 | 3,054 |
| 2025-02-18 | 3,000 | 3,128 | 2,978.5 | 3,112 | 813,600 | 3,112 |
| 2025-02-17 | 2,940.5 | 3,023 | 2,936.5 | 2,996 | 620,200 | 2,996 |
| 2025-02-14 | 2,950.5 | 2,969 | 2,925.5 | 2,944.5 | 761,900 | 2,944.50 |
| 2025-02-13 | 2,845.5 | 2,940 | 2,840 | 2,928.5 | 1,248,800 | 2,928.50 |
| 2025-02-12 | 2,748 | 2,898.5 | 2,705 | 2,864 | 1,262,900 | 2,864 |
| 2025-02-10 | 2,786.5 | 2,790 | 2,750.5 | 2,752 | 247,800 | 2,752 |
| 2025-02-07 | 2,803.5 | 2,809 | 2,758.5 | 2,765.5 | 206,200 | 2,765.50 |
| 2025-02-06 | 2,760.5 | 2,813 | 2,750.5 | 2,790 | 333,000 | 2,790 |
| 2025-02-05 | 2,785 | 2,789.5 | 2,723.5 | 2,741.5 | 640,800 | 2,741.50 |
| 2025-02-04 | 2,846 | 2,853.5 | 2,789.5 | 2,800 | 540,200 | 2,800 |
| 2025-02-03 | 2,886 | 2,896.5 | 2,831 | 2,846 | 700,400 | 2,846 |
| 2025-01-31 | 2,923.5 | 2,928 | 2,885 | 2,903 | 334,000 | 2,903 |
| 2025-01-30 | 2,901.5 | 2,934.5 | 2,890 | 2,925 | 483,500 | 2,925 |
| 2025-01-29 | 2,879 | 2,901 | 2,864 | 2,888.5 | 468,600 | 2,888.50 |
| 2025-01-28 | 2,820 | 2,871 | 2,808.5 | 2,861.5 | 509,800 | 2,861.50 |
| 2025-01-27 | 2,800 | 2,810.5 | 2,784.5 | 2,808 | 326,900 | 2,808 |
| 2025-01-24 | 2,767.5 | 2,795.5 | 2,766 | 2,776.5 | 359,600 | 2,776.50 |
| 2025-01-23 | 2,775 | 2,787.5 | 2,746.5 | 2,766.5 | 290,800 | 2,766.50 |
| 2025-01-22 | 2,785.5 | 2,795 | 2,775 | 2,787 | 264,000 | 2,787 |
| 2025-01-21 | 2,794.5 | 2,794.5 | 2,766 | 2,781.5 | 228,700 | 2,781.50 |
| 2025-01-20 | 2,767 | 2,789.5 | 2,763 | 2,787.5 | 225,000 | 2,787.50 |
| 2025-01-17 | 2,771.5 | 2,782 | 2,756 | 2,781 | 397,900 | 2,781 |
| 2025-01-16 | 2,795.5 | 2,803 | 2,760 | 2,777 | 218,600 | 2,777 |
| 2025-01-15 | 2,807 | 2,814 | 2,788 | 2,801 | 173,900 | 2,801 |
| 2025-01-14 | 2,790 | 2,802.5 | 2,768.5 | 2,794.5 | 396,100 | 2,794.50 |
| 2025-01-10 | 2,835 | 2,845.5 | 2,806 | 2,806 | 236,300 | 2,806 |
| 2025-01-09 | 2,853.5 | 2,857 | 2,832.5 | 2,841 | 282,100 | 2,841 |
| 2025-01-08 | 2,876 | 2,877.5 | 2,823.5 | 2,841 | 428,700 | 2,841 |
| 2025-01-07 | 2,885 | 2,893 | 2,853.5 | 2,889.5 | 413,500 | 2,889.50 |
| 2025-01-06 | 2,934 | 2,942.5 | 2,882.5 | 2,885.5 | 334,000 | 2,885.50 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株