3407 旭化成(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,380 | 1,395 | 1,379 | 1,389 | 2,724,300 | 1,389 |
| 2025-12-29 | 1,396.5 | 1,407 | 1,378 | 1,389.5 | 2,683,600 | 1,389.50 |
| 2025-12-26 | 1,383 | 1,386 | 1,374 | 1,378 | 1,410,600 | 1,378 |
| 2025-12-25 | 1,386 | 1,386 | 1,371.5 | 1,372 | 1,121,400 | 1,372 |
| 2025-12-24 | 1,384.5 | 1,389.5 | 1,368 | 1,374 | 2,027,200 | 1,374 |
| 2025-12-23 | 1,378 | 1,387.5 | 1,374 | 1,382.5 | 2,275,000 | 1,382.50 |
| 2025-12-22 | 1,400 | 1,403 | 1,381 | 1,384.5 | 2,649,100 | 1,384.50 |
| 2025-12-19 | 1,380 | 1,405 | 1,380 | 1,383 | 4,592,300 | 1,383 |
| 2025-12-18 | 1,384.5 | 1,386.5 | 1,365.5 | 1,371.5 | 4,501,800 | 1,371.50 |
| 2025-12-17 | 1,384.5 | 1,401.5 | 1,376 | 1,394.5 | 6,089,000 | 1,394.50 |
| 2025-12-16 | 1,417.5 | 1,426.5 | 1,393 | 1,393 | 5,781,200 | 1,393 |
| 2025-12-15 | 1,393 | 1,405.5 | 1,382 | 1,405 | 4,142,200 | 1,405 |
| 2025-12-12 | 1,384.5 | 1,402 | 1,374.5 | 1,397.5 | 4,976,400 | 1,397.50 |
| 2025-12-11 | 1,398 | 1,398 | 1,355 | 1,355 | 4,349,100 | 1,355 |
| 2025-12-10 | 1,385 | 1,406 | 1,381.5 | 1,391.5 | 5,301,600 | 1,391.50 |
| 2025-12-09 | 1,378 | 1,399 | 1,371.5 | 1,391.5 | 7,033,300 | 1,391.50 |
| 2025-12-08 | 1,335 | 1,374 | 1,333.5 | 1,370 | 6,366,900 | 1,370 |
| 2025-12-05 | 1,325 | 1,337 | 1,307.5 | 1,331.5 | 6,436,200 | 1,331.50 |
| 2025-12-04 | 1,291 | 1,325 | 1,284.5 | 1,325 | 6,910,900 | 1,325 |
| 2025-12-03 | 1,279 | 1,287.5 | 1,273 | 1,284 | 3,778,700 | 1,284 |
| 2025-12-02 | 1,270 | 1,286.5 | 1,261.5 | 1,272 | 5,789,700 | 1,272 |
| 2025-12-01 | 1,303 | 1,303.5 | 1,247 | 1,247 | 4,770,300 | 1,247 |
| 2025-11-28 | 1,293 | 1,308 | 1,282 | 1,304 | 3,603,700 | 1,304 |
| 2025-11-27 | 1,299 | 1,307 | 1,295 | 1,296 | 3,132,600 | 1,296 |
| 2025-11-26 | 1,305 | 1,312 | 1,298 | 1,300.5 | 4,382,000 | 1,300.50 |
| 2025-11-25 | 1,307 | 1,311.5 | 1,280.5 | 1,281 | 4,610,800 | 1,281 |
| 2025-11-21 | 1,284 | 1,304.5 | 1,280.5 | 1,296 | 10,747,000 | 1,296 |
| 2025-11-20 | 1,290 | 1,302 | 1,283 | 1,299.5 | 6,677,400 | 1,299.50 |
| 2025-11-19 | 1,269.5 | 1,299.5 | 1,262.5 | 1,264.5 | 6,932,300 | 1,264.50 |
| 2025-11-18 | 1,285.5 | 1,289 | 1,254 | 1,254 | 5,645,200 | 1,254 |
| 2025-11-17 | 1,284 | 1,290 | 1,278 | 1,282.5 | 3,368,800 | 1,282.50 |
| 2025-11-14 | 1,280 | 1,291 | 1,270.5 | 1,281 | 4,919,300 | 1,281 |
| 2025-11-13 | 1,275 | 1,282.5 | 1,270 | 1,271.5 | 5,674,900 | 1,271.50 |
| 2025-11-12 | 1,285 | 1,297 | 1,263.5 | 1,270.5 | 4,089,000 | 1,270.50 |
| 2025-11-11 | 1,290 | 1,293 | 1,266 | 1,279 | 5,197,600 | 1,279 |
| 2025-11-10 | 1,282 | 1,287.5 | 1,266 | 1,286 | 4,364,000 | 1,286 |
| 2025-11-07 | 1,258 | 1,268.5 | 1,248 | 1,268.5 | 4,557,600 | 1,268.50 |
| 2025-11-06 | 1,229.5 | 1,263.5 | 1,218.5 | 1,263.5 | 8,064,000 | 1,263.50 |
| 2025-11-05 | 1,212 | 1,253 | 1,157 | 1,214.5 | 11,464,600 | 1,214.50 |
| 2025-11-04 | 1,200 | 1,221 | 1,192 | 1,208 | 5,948,200 | 1,208 |
| 2025-10-31 | 1,193.5 | 1,195 | 1,180 | 1,182.5 | 3,278,300 | 1,182.50 |
| 2025-10-30 | 1,175 | 1,191 | 1,170 | 1,191 | 3,978,900 | 1,191 |
| 2025-10-29 | 1,198 | 1,198 | 1,175.5 | 1,180 | 2,587,400 | 1,180 |
| 2025-10-28 | 1,222.5 | 1,222.5 | 1,194.5 | 1,194.5 | 3,322,300 | 1,194.50 |
| 2025-10-27 | 1,231 | 1,232 | 1,215.5 | 1,222.5 | 3,231,700 | 1,222.50 |
| 2025-10-24 | 1,216 | 1,229 | 1,212 | 1,229 | 2,877,600 | 1,229 |
| 2025-10-23 | 1,210 | 1,215 | 1,204.5 | 1,213 | 2,023,400 | 1,213 |
| 2025-10-22 | 1,205 | 1,217.5 | 1,201.5 | 1,214.5 | 3,633,000 | 1,214.50 |
| 2025-10-21 | 1,207 | 1,220 | 1,207 | 1,209.5 | 3,047,700 | 1,209.50 |
| 2025-10-20 | 1,210 | 1,213 | 1,198.5 | 1,206.5 | 2,658,100 | 1,206.50 |
| 2025-10-17 | 1,194 | 1,200 | 1,185.5 | 1,194 | 3,229,100 | 1,194 |
| 2025-10-16 | 1,182 | 1,188 | 1,177.5 | 1,187.5 | 3,004,600 | 1,187.50 |
| 2025-10-15 | 1,170.5 | 1,177 | 1,165.5 | 1,174.5 | 2,791,200 | 1,174.50 |
| 2025-10-14 | 1,164.5 | 1,180.5 | 1,153.5 | 1,162 | 4,084,300 | 1,162 |
| 2025-10-10 | 1,215.5 | 1,218.5 | 1,185 | 1,185 | 3,885,300 | 1,185 |
| 2025-10-09 | 1,207 | 1,220 | 1,203 | 1,219.5 | 3,907,100 | 1,219.50 |
| 2025-10-08 | 1,209 | 1,214.5 | 1,195.5 | 1,199.5 | 4,415,900 | 1,199.50 |
| 2025-10-07 | 1,193 | 1,207 | 1,189 | 1,205 | 4,089,500 | 1,205 |
| 2025-10-06 | 1,198 | 1,202 | 1,183.5 | 1,188.5 | 3,516,200 | 1,188.50 |
| 2025-10-03 | 1,157 | 1,164.5 | 1,153.5 | 1,162 | 2,771,800 | 1,162 |
| 2025-10-02 | 1,159.5 | 1,164 | 1,144.5 | 1,157.5 | 3,017,000 | 1,157.50 |
| 2025-10-01 | 1,159 | 1,165.5 | 1,147 | 1,158.5 | 3,330,800 | 1,158.50 |
| 2025-09-30 | 1,170 | 1,171.5 | 1,153.5 | 1,164.5 | 4,277,300 | 1,164.50 |
| 2025-09-29 | 1,189 | 1,192 | 1,174 | 1,174 | 3,197,300 | 1,174 |
| 2025-09-26 | 1,205 | 1,218 | 1,201.5 | 1,212 | 4,524,500 | 1,212 |
| 2025-09-25 | 1,210 | 1,217.5 | 1,198.5 | 1,202.5 | 4,013,800 | 1,202.50 |
| 2025-09-24 | 1,205 | 1,207 | 1,190 | 1,195.5 | 3,380,500 | 1,195.50 |
| 2025-09-22 | 1,182.5 | 1,199 | 1,180 | 1,196.5 | 2,787,100 | 1,196.50 |
| 2025-09-19 | 1,195 | 1,202 | 1,181.5 | 1,187 | 5,763,800 | 1,187 |
| 2025-09-18 | 1,195 | 1,197.5 | 1,185 | 1,192.5 | 3,582,400 | 1,192.50 |
| 2025-09-17 | 1,203 | 1,204.5 | 1,192.5 | 1,195.5 | 2,295,700 | 1,195.50 |
| 2025-09-16 | 1,195 | 1,207.5 | 1,191 | 1,203 | 3,445,900 | 1,203 |
| 2025-09-12 | 1,203 | 1,210 | 1,198.5 | 1,198.5 | 3,795,000 | 1,198.50 |
| 2025-09-11 | 1,205.5 | 1,209 | 1,196.5 | 1,203 | 3,103,600 | 1,203 |
| 2025-09-10 | 1,203 | 1,217.5 | 1,198 | 1,202.5 | 3,566,600 | 1,202.50 |
| 2025-09-09 | 1,216 | 1,216.5 | 1,199 | 1,200.5 | 4,408,000 | 1,200.50 |
| 2025-09-08 | 1,226.5 | 1,229 | 1,215 | 1,217 | 3,490,500 | 1,217 |
| 2025-09-05 | 1,220 | 1,224.5 | 1,211 | 1,220 | 3,252,700 | 1,220 |
| 2025-09-04 | 1,216 | 1,223.5 | 1,206.5 | 1,209 | 3,669,700 | 1,209 |
| 2025-09-03 | 1,230 | 1,234 | 1,204 | 1,210.5 | 6,248,100 | 1,210.50 |
| 2025-09-02 | 1,229.5 | 1,239 | 1,225 | 1,235.5 | 2,718,800 | 1,235.50 |
| 2025-09-01 | 1,210 | 1,233.5 | 1,209.5 | 1,229.5 | 3,317,300 | 1,229.50 |
| 2025-08-29 | 1,221 | 1,221.5 | 1,209.5 | 1,209.5 | 3,715,100 | 1,209.50 |
| 2025-08-28 | 1,225 | 1,228.5 | 1,214.5 | 1,221.5 | 4,022,400 | 1,221.50 |
| 2025-08-27 | 1,205.5 | 1,234 | 1,202.5 | 1,222.5 | 6,988,100 | 1,222.50 |
| 2025-08-26 | 1,225.5 | 1,231.5 | 1,208 | 1,208 | 9,527,500 | 1,208 |
| 2025-08-25 | 1,251 | 1,254 | 1,236 | 1,237 | 4,233,100 | 1,237 |
| 2025-08-22 | 1,236.5 | 1,250 | 1,223.5 | 1,243 | 7,854,100 | 1,243 |
| 2025-08-21 | 1,184 | 1,254.5 | 1,181 | 1,242 | 12,977,700 | 1,242 |
| 2025-08-20 | 1,156.5 | 1,169 | 1,155 | 1,164 | 4,296,800 | 1,164 |
| 2025-08-19 | 1,150 | 1,159 | 1,145.5 | 1,156 | 4,990,300 | 1,156 |
| 2025-08-18 | 1,130.5 | 1,143 | 1,130 | 1,137 | 2,915,300 | 1,137 |
| 2025-08-15 | 1,121 | 1,138 | 1,118 | 1,136 | 3,862,500 | 1,136 |
| 2025-08-14 | 1,128 | 1,132.5 | 1,112.5 | 1,119.5 | 5,974,700 | 1,119.50 |
| 2025-08-13 | 1,111.5 | 1,123.5 | 1,107 | 1,119.5 | 4,596,800 | 1,119.50 |
| 2025-08-12 | 1,122.5 | 1,125.5 | 1,112 | 1,112 | 4,621,300 | 1,112 |
| 2025-08-08 | 1,100 | 1,120 | 1,094 | 1,117.5 | 4,461,100 | 1,117.50 |
| 2025-08-07 | 1,095.5 | 1,099.5 | 1,086.5 | 1,097 | 4,587,400 | 1,097 |
| 2025-08-06 | 1,095.5 | 1,109.5 | 1,089.5 | 1,102 | 4,210,800 | 1,102 |
| 2025-08-05 | 1,086 | 1,098 | 1,075.5 | 1,091 | 4,984,300 | 1,091 |
| 2025-08-04 | 1,056.5 | 1,079.5 | 1,051 | 1,078.5 | 5,133,400 | 1,078.50 |
| 2025-08-01 | 1,065 | 1,080 | 1,050 | 1,077 | 8,335,200 | 1,077 |
| 2025-07-31 | 1,038 | 1,103.5 | 1,033 | 1,055.5 | 9,244,700 | 1,055.50 |
| 2025-07-30 | 1,025 | 1,040.5 | 1,023.5 | 1,038 | 2,834,700 | 1,038 |
| 2025-07-29 | 1,030 | 1,034.5 | 1,027.5 | 1,033 | 2,878,500 | 1,033 |
| 2025-07-28 | 1,045 | 1,046 | 1,032.5 | 1,037 | 3,440,400 | 1,037 |
| 2025-07-25 | 1,042 | 1,045 | 1,033 | 1,041.5 | 3,588,800 | 1,041.50 |
| 2025-07-24 | 1,048 | 1,048.5 | 1,038.5 | 1,047 | 3,799,300 | 1,047 |
| 2025-07-23 | 1,021 | 1,041 | 1,020 | 1,033 | 5,818,000 | 1,033 |
| 2025-07-22 | 1,000 | 1,010.5 | 996.8 | 1,005.5 | 3,642,800 | 1,005.50 |
| 2025-07-18 | 1,011.5 | 1,012 | 1,005.5 | 1,006 | 2,526,100 | 1,006 |
| 2025-07-17 | 1,006 | 1,013 | 1,005 | 1,012.5 | 2,773,900 | 1,012.50 |
| 2025-07-16 | 1,013 | 1,016.5 | 1,004.5 | 1,008.5 | 3,029,600 | 1,008.50 |
| 2025-07-15 | 1,015.5 | 1,016 | 1,007.5 | 1,011 | 3,340,300 | 1,011 |
| 2025-07-14 | 1,010 | 1,019 | 1,006 | 1,014.5 | 2,595,400 | 1,014.50 |
| 2025-07-11 | 1,028.5 | 1,030 | 1,015 | 1,016.5 | 3,731,400 | 1,016.50 |
| 2025-07-10 | 1,019 | 1,025 | 1,012 | 1,022 | 4,391,000 | 1,022 |
| 2025-07-09 | 1,020.5 | 1,026.5 | 1,019.5 | 1,021 | 3,563,900 | 1,021 |
| 2025-07-08 | 1,014.5 | 1,022.5 | 1,007.5 | 1,016 | 3,677,500 | 1,016 |
| 2025-07-07 | 1,030 | 1,031.5 | 1,016 | 1,017.5 | 2,346,600 | 1,017.50 |
| 2025-07-04 | 1,045 | 1,049.5 | 1,029 | 1,033 | 3,248,500 | 1,033 |
| 2025-07-03 | 1,039 | 1,053.5 | 1,033 | 1,051.5 | 4,246,200 | 1,051.50 |
| 2025-07-02 | 1,029 | 1,046 | 1,024.5 | 1,039.5 | 6,322,600 | 1,039.50 |
| 2025-07-01 | 1,028 | 1,045 | 1,022.5 | 1,033.5 | 4,623,200 | 1,033.50 |
| 2025-06-30 | 1,026 | 1,030 | 1,021.5 | 1,027 | 4,284,100 | 1,027 |
| 2025-06-27 | 1,020 | 1,020 | 1,008 | 1,018 | 3,703,300 | 1,018 |
| 2025-06-26 | 1,004 | 1,016 | 999.7 | 1,014.5 | 5,029,600 | 1,014.50 |
| 2025-06-25 | 988.5 | 1,002 | 986.5 | 999.4 | 6,882,000 | 999.40 |
| 2025-06-24 | 980 | 993.3 | 972 | 980.8 | 5,871,800 | 980.80 |
| 2025-06-23 | 960.1 | 962.4 | 954.1 | 957.3 | 2,954,700 | 957.30 |
| 2025-06-20 | 967 | 968.3 | 960.2 | 960.9 | 8,223,400 | 960.90 |
| 2025-06-19 | 969.9 | 970.8 | 960.5 | 964.2 | 3,760,500 | 964.20 |
| 2025-06-18 | 958.8 | 976.4 | 958.2 | 973.4 | 5,505,200 | 973.40 |
| 2025-06-17 | 953.9 | 963.6 | 953.2 | 962.3 | 3,394,300 | 962.30 |
| 2025-06-16 | 960 | 963 | 952.7 | 954.3 | 2,923,300 | 954.30 |
| 2025-06-13 | 968 | 969.3 | 952.5 | 956.7 | 5,432,400 | 956.70 |
| 2025-06-12 | 989.2 | 992.9 | 971 | 972.6 | 3,665,500 | 972.60 |
| 2025-06-11 | 970.1 | 976 | 968 | 975 | 4,727,000 | 975 |
| 2025-06-10 | 973.7 | 977.4 | 969.3 | 972.4 | 3,974,900 | 972.40 |
| 2025-06-09 | 979 | 979.7 | 966.2 | 967.1 | 4,494,100 | 967.10 |
| 2025-06-06 | 985.3 | 986.9 | 978 | 979.2 | 4,323,200 | 979.20 |
| 2025-06-05 | 989 | 990.6 | 983.2 | 988 | 5,619,600 | 988 |
| 2025-06-04 | 1,012 | 1,012 | 995.7 | 1,003 | 4,537,300 | 1,003 |
| 2025-06-03 | 1,020 | 1,024 | 1,013.5 | 1,016 | 5,019,800 | 1,016 |
| 2025-06-02 | 1,009.5 | 1,014 | 1,002.5 | 1,007 | 2,751,000 | 1,007 |
| 2025-05-30 | 1,010 | 1,026.5 | 1,006 | 1,015.5 | 10,319,800 | 1,015.50 |
| 2025-05-29 | 1,009 | 1,020.5 | 1,008 | 1,016 | 2,968,000 | 1,016 |
| 2025-05-28 | 1,020.5 | 1,024 | 1,006.5 | 1,009 | 4,881,900 | 1,009 |
| 2025-05-27 | 988.7 | 1,010.5 | 988.4 | 1,004 | 5,119,500 | 1,004 |
| 2025-05-26 | 988 | 995.8 | 985.8 | 991.5 | 2,996,000 | 991.50 |
| 2025-05-23 | 992.8 | 996 | 987.8 | 991 | 4,757,200 | 991 |
| 2025-05-22 | 987.8 | 996.1 | 982.4 | 983 | 4,550,700 | 983 |
| 2025-05-21 | 1,004 | 1,005 | 989.5 | 994.7 | 4,194,800 | 994.70 |
| 2025-05-20 | 994.9 | 999.9 | 987.6 | 992.3 | 4,802,000 | 992.30 |
| 2025-05-19 | 983.9 | 990.6 | 976.3 | 986.3 | 4,245,100 | 986.30 |
| 2025-05-16 | 989 | 990.9 | 978.3 | 989.6 | 5,260,100 | 989.60 |
| 2025-05-15 | 982.5 | 986.5 | 974.5 | 982.8 | 5,767,000 | 982.80 |
| 2025-05-14 | 999.9 | 1,006.5 | 983.3 | 988.9 | 7,746,000 | 988.90 |
| 2025-05-13 | 1,026 | 1,026 | 1,009.5 | 1,022.5 | 6,413,400 | 1,022.50 |
| 2025-05-12 | 1,015 | 1,018 | 1,001 | 1,017 | 4,475,800 | 1,017 |
| 2025-05-09 | 1,012 | 1,023 | 975.4 | 1,006.5 | 10,354,000 | 1,006.50 |
| 2025-05-08 | 1,000 | 1,007 | 989.2 | 997.4 | 4,363,600 | 997.40 |
| 2025-05-07 | 1,025 | 1,025 | 1,000.5 | 1,002 | 5,505,400 | 1,002 |
| 2025-05-02 | 1,004.5 | 1,018 | 1,004 | 1,009.5 | 3,340,400 | 1,009.50 |
| 2025-05-01 | 988.9 | 1,003.5 | 983.3 | 1,002 | 3,431,400 | 1,002 |
| 2025-04-30 | 989.4 | 995 | 984.3 | 994 | 5,485,700 | 994 |
| 2025-04-28 | 983.5 | 993.3 | 981.6 | 989.3 | 5,809,700 | 989.30 |
| 2025-04-25 | 980 | 987.7 | 973.1 | 982.7 | 3,739,000 | 982.70 |
| 2025-04-24 | 971 | 979 | 970 | 972 | 3,185,500 | 972 |
| 2025-04-23 | 964 | 969.6 | 957.7 | 963.1 | 4,018,600 | 963.10 |
| 2025-04-22 | 938.2 | 949.6 | 937.1 | 946.5 | 4,252,300 | 946.50 |
| 2025-04-21 | 960 | 960.2 | 944.3 | 945.1 | 2,189,300 | 945.10 |
| 2025-04-18 | 966 | 966.8 | 958.9 | 964.9 | 2,122,800 | 964.90 |
| 2025-04-17 | 953 | 958.5 | 947.3 | 958.5 | 2,334,500 | 958.50 |
| 2025-04-16 | 958.4 | 966.4 | 946.6 | 953.4 | 3,191,000 | 953.40 |
| 2025-04-15 | 969.7 | 976.1 | 960.8 | 963.2 | 2,925,100 | 963.20 |
| 2025-04-14 | 957.6 | 965.4 | 952.6 | 957 | 3,219,100 | 957 |
| 2025-04-11 | 924.5 | 949.2 | 921.9 | 945.2 | 6,637,500 | 945.20 |
| 2025-04-10 | 988 | 1,000 | 966.1 | 994.1 | 8,143,300 | 994.10 |
| 2025-04-09 | 917.5 | 933.7 | 901 | 914.9 | 6,563,600 | 914.90 |
| 2025-04-08 | 919.1 | 953.9 | 919.1 | 947.5 | 4,892,800 | 947.50 |
| 2025-04-07 | 885.3 | 920.6 | 880 | 904.1 | 5,844,800 | 904.10 |
| 2025-04-04 | 980 | 994 | 962.7 | 978.3 | 5,141,800 | 978.30 |
| 2025-04-03 | 980.5 | 1,009 | 980.1 | 1,006 | 4,781,600 | 1,006 |
| 2025-04-02 | 1,055.5 | 1,056.5 | 1,034.5 | 1,038.5 | 4,567,900 | 1,038.50 |
| 2025-04-01 | 1,062 | 1,070 | 1,053 | 1,053 | 4,044,100 | 1,053 |
| 2025-03-31 | 1,070.5 | 1,077 | 1,043 | 1,047 | 5,416,900 | 1,047 |
| 2025-03-28 | 1,096.5 | 1,097 | 1,081 | 1,092.5 | 3,491,500 | 1,092.50 |
| 2025-03-27 | 1,117 | 1,119 | 1,107 | 1,117 | 4,494,700 | 1,117 |
| 2025-03-26 | 1,112.5 | 1,113 | 1,103.5 | 1,111.5 | 4,416,800 | 1,111.50 |
| 2025-03-25 | 1,095 | 1,112 | 1,094 | 1,109.5 | 5,272,100 | 1,109.50 |
| 2025-03-24 | 1,089 | 1,091 | 1,080.5 | 1,084.5 | 2,378,900 | 1,084.50 |
| 2025-03-21 | 1,081 | 1,089.5 | 1,076.5 | 1,086.5 | 5,185,400 | 1,086.50 |
| 2025-03-19 | 1,077 | 1,099.5 | 1,077 | 1,086 | 4,046,100 | 1,086 |
| 2025-03-18 | 1,066 | 1,072.5 | 1,060 | 1,072 | 2,947,700 | 1,072 |
| 2025-03-17 | 1,052 | 1,069.5 | 1,050 | 1,061.5 | 3,051,400 | 1,061.50 |
| 2025-03-14 | 1,043 | 1,048 | 1,036 | 1,043 | 4,363,200 | 1,043 |
| 2025-03-13 | 1,041 | 1,059.5 | 1,039.5 | 1,051 | 5,278,500 | 1,051 |
| 2025-03-12 | 1,026 | 1,045.5 | 1,024 | 1,040.5 | 6,612,200 | 1,040.50 |
| 2025-03-11 | 1,040.5 | 1,044 | 1,011.5 | 1,018 | 6,166,600 | 1,018 |
| 2025-03-10 | 1,053.5 | 1,063 | 1,046 | 1,053.5 | 3,726,000 | 1,053.50 |
| 2025-03-07 | 1,050 | 1,057.5 | 1,047 | 1,050.5 | 5,192,200 | 1,050.50 |
| 2025-03-06 | 1,046.5 | 1,061 | 1,044.5 | 1,056 | 4,449,100 | 1,056 |
| 2025-03-05 | 1,033.5 | 1,045 | 1,028 | 1,044.5 | 3,976,000 | 1,044.50 |
| 2025-03-04 | 1,048.5 | 1,052 | 1,030 | 1,030 | 6,850,300 | 1,030 |
| 2025-03-03 | 1,026 | 1,033.5 | 1,019 | 1,026.5 | 3,549,100 | 1,026.50 |
| 2025-02-28 | 1,018.5 | 1,023 | 1,009 | 1,021.5 | 12,106,900 | 1,021.50 |
| 2025-02-27 | 1,015 | 1,025.5 | 1,011 | 1,023 | 4,777,000 | 1,023 |
| 2025-02-26 | 1,016 | 1,016 | 1,001 | 1,011 | 4,292,000 | 1,011 |
| 2025-02-25 | 1,011.5 | 1,018.5 | 1,008.5 | 1,012 | 4,567,300 | 1,012 |
| 2025-02-21 | 998 | 1,016 | 997.6 | 1,012 | 5,693,200 | 1,012 |
| 2025-02-20 | 1,001 | 1,008.5 | 999 | 1,003 | 5,423,400 | 1,003 |
| 2025-02-19 | 1,017.5 | 1,027 | 1,010 | 1,013 | 3,861,900 | 1,013 |
| 2025-02-18 | 1,028 | 1,032 | 1,023 | 1,023 | 2,057,600 | 1,023 |
| 2025-02-17 | 1,032 | 1,035 | 1,027.5 | 1,031 | 2,303,900 | 1,031 |
| 2025-02-14 | 1,053 | 1,064 | 1,039 | 1,039 | 5,896,700 | 1,039 |
| 2025-02-13 | 1,015 | 1,031 | 1,012.5 | 1,027.5 | 6,012,700 | 1,027.50 |
| 2025-02-12 | 1,015 | 1,017.5 | 989 | 999.9 | 6,957,700 | 999.90 |
| 2025-02-10 | 1,003 | 1,005 | 998.2 | 1,002 | 5,170,700 | 1,002 |
| 2025-02-07 | 1,008 | 1,011 | 999.1 | 1,002.5 | 4,579,100 | 1,002.50 |
| 2025-02-06 | 1,013 | 1,022 | 1,006 | 1,015 | 6,704,200 | 1,015 |
| 2025-02-05 | 1,036 | 1,077 | 1,009 | 1,013 | 11,677,900 | 1,013 |
| 2025-02-04 | 1,023 | 1,036 | 1,020 | 1,026 | 3,550,900 | 1,026 |
| 2025-02-03 | 1,035 | 1,037.5 | 1,019 | 1,021 | 5,071,500 | 1,021 |
| 2025-01-31 | 1,057.5 | 1,059.5 | 1,051 | 1,055.5 | 3,425,900 | 1,055.50 |
| 2025-01-30 | 1,053.5 | 1,062.5 | 1,048.5 | 1,057.5 | 2,961,700 | 1,057.50 |
| 2025-01-29 | 1,046 | 1,053.5 | 1,045.5 | 1,053.5 | 2,579,400 | 1,053.50 |
| 2025-01-28 | 1,052.5 | 1,058 | 1,045 | 1,046 | 2,120,700 | 1,046 |
| 2025-01-27 | 1,057 | 1,064 | 1,055 | 1,057.5 | 1,686,300 | 1,057.50 |
| 2025-01-24 | 1,049 | 1,057.5 | 1,045 | 1,045.5 | 3,448,400 | 1,045.50 |
| 2025-01-23 | 1,040 | 1,048 | 1,035 | 1,046.5 | 2,692,500 | 1,046.50 |
| 2025-01-22 | 1,028 | 1,041 | 1,026.5 | 1,037.5 | 3,271,800 | 1,037.50 |
| 2025-01-21 | 1,041 | 1,044.5 | 1,032 | 1,036 | 2,646,900 | 1,036 |
| 2025-01-20 | 1,037 | 1,045 | 1,034 | 1,037 | 2,708,900 | 1,037 |
| 2025-01-17 | 1,038 | 1,040.5 | 1,027 | 1,032 | 2,813,600 | 1,032 |
| 2025-01-16 | 1,043.5 | 1,049.5 | 1,041 | 1,042.5 | 2,646,600 | 1,042.50 |
| 2025-01-15 | 1,070 | 1,070 | 1,041.5 | 1,046.5 | 4,230,000 | 1,046.50 |
| 2025-01-14 | 1,076 | 1,082.5 | 1,054.5 | 1,064 | 3,724,300 | 1,064 |
| 2025-01-10 | 1,077.5 | 1,083 | 1,063 | 1,064 | 4,117,500 | 1,064 |
| 2025-01-09 | 1,082 | 1,088.5 | 1,070 | 1,072.5 | 3,023,900 | 1,072.50 |
| 2025-01-08 | 1,081.5 | 1,088.5 | 1,080.5 | 1,081.5 | 2,802,100 | 1,081.50 |
| 2025-01-07 | 1,082.5 | 1,088.5 | 1,076 | 1,081.5 | 3,052,400 | 1,081.50 |
| 2025-01-06 | 1,088 | 1,088 | 1,072 | 1,082.5 | 4,045,600 | 1,082.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株