3635 (株)コーエーテクモホールディングス 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 | 1,942 | 1,961.5 | 1,927 | 1,951 | 907,300 | 1,951 |
| 2025-12-11 | 1,999 | 1,999 | 1,929 | 1,940 | 979,000 | 1,940 |
| 2025-12-10 | 2,000 | 2,004 | 1,978 | 1,991 | 624,400 | 1,991 |
| 2025-12-09 | 2,032 | 2,036 | 1,983 | 2,006 | 797,500 | 2,006 |
| 2025-12-08 | 2,030 | 2,033.5 | 1,998 | 2,032 | 787,600 | 2,032 |
| 2025-12-05 | 2,085 | 2,085 | 2,023 | 2,023 | 881,100 | 2,023 |
| 2025-12-04 | 2,035 | 2,091 | 2,033.5 | 2,086.5 | 875,200 | 2,086.50 |
| 2025-12-03 | 2,075.5 | 2,079.5 | 2,034.5 | 2,047.5 | 898,400 | 2,047.50 |
| 2025-12-02 | 2,079 | 2,113 | 2,075 | 2,082 | 909,400 | 2,082 |
| 2025-12-01 | 2,121.5 | 2,127 | 2,064.5 | 2,064.5 | 785,500 | 2,064.50 |
| 2025-11-28 | 2,120 | 2,147.5 | 2,118 | 2,133 | 591,100 | 2,133 |
| 2025-11-27 | 2,139 | 2,147.5 | 2,125.5 | 2,128 | 703,400 | 2,128 |
| 2025-11-26 | 2,145 | 2,160 | 2,124.5 | 2,139.5 | 582,700 | 2,139.50 |
| 2025-11-25 | 2,165 | 2,169.5 | 2,121 | 2,133.5 | 765,500 | 2,133.50 |
| 2025-11-21 | 2,060.5 | 2,136 | 2,055.5 | 2,130.5 | 1,640,700 | 2,130.50 |
| 2025-11-20 | 2,083 | 2,095.5 | 2,055.5 | 2,084 | 1,171,900 | 2,084 |
| 2025-11-19 | 2,085 | 2,110 | 2,065.5 | 2,077 | 995,600 | 2,077 |
| 2025-11-18 | 2,117 | 2,132 | 2,074 | 2,082 | 1,118,000 | 2,082 |
| 2025-11-17 | 2,124.5 | 2,150 | 2,106.5 | 2,137.5 | 978,500 | 2,137.50 |
| 2025-11-14 | 2,125 | 2,160 | 2,115 | 2,133.5 | 1,460,500 | 2,133.50 |
| 2025-11-13 | 2,135 | 2,141 | 2,109.5 | 2,124 | 1,159,600 | 2,124 |
| 2025-11-12 | 2,079 | 2,142.5 | 2,077 | 2,142.5 | 1,743,400 | 2,142.50 |
| 2025-11-11 | 2,052 | 2,068.5 | 2,021 | 2,058 | 852,900 | 2,058 |
| 2025-11-10 | 2,070.5 | 2,071 | 2,018 | 2,052 | 1,287,500 | 2,052 |
| 2025-11-07 | 2,061.5 | 2,085 | 2,043 | 2,085 | 843,500 | 2,085 |
| 2025-11-06 | 2,099 | 2,109 | 2,052 | 2,056 | 1,126,700 | 2,056 |
| 2025-11-05 | 2,094 | 2,127.5 | 2,042 | 2,089 | 1,328,300 | 2,089 |
| 2025-11-04 | 2,098 | 2,120.5 | 2,075.5 | 2,105.5 | 1,229,000 | 2,105.50 |
| 2025-10-31 | 2,049.5 | 2,099 | 2,040 | 2,080.5 | 1,232,300 | 2,080.50 |
| 2025-10-30 | 2,052.5 | 2,064.5 | 2,003.5 | 2,043 | 3,263,000 | 2,043 |
| 2025-10-29 | 2,054.5 | 2,085 | 2,037.5 | 2,056 | 1,232,700 | 2,056 |
| 2025-10-28 | 2,082 | 2,109 | 2,044.5 | 2,055.5 | 1,615,100 | 2,055.50 |
| 2025-10-27 | 2,121 | 2,134.5 | 2,090 | 2,094 | 1,545,000 | 2,094 |
| 2025-10-24 | 2,140.5 | 2,175 | 2,110.5 | 2,117 | 2,567,300 | 2,117 |
| 2025-10-23 | 2,065.5 | 2,068 | 2,029 | 2,054 | 948,600 | 2,054 |
| 2025-10-22 | 2,100 | 2,114 | 2,070.5 | 2,081 | 1,349,100 | 2,081 |
| 2025-10-21 | 2,079 | 2,110 | 2,071 | 2,088.5 | 1,222,100 | 2,088.50 |
| 2025-10-20 | 2,050 | 2,080 | 2,044 | 2,074 | 771,000 | 2,074 |
| 2025-10-17 | 2,032.5 | 2,049 | 2,011.5 | 2,022 | 926,400 | 2,022 |
| 2025-10-16 | 2,059 | 2,072.5 | 2,036.5 | 2,049.5 | 760,800 | 2,049.50 |
| 2025-10-15 | 2,030 | 2,070.5 | 2,023 | 2,048.5 | 1,179,000 | 2,048.50 |
| 2025-10-14 | 1,994 | 2,030 | 1,988 | 2,021 | 1,148,400 | 2,021 |
| 2025-10-10 | 2,064 | 2,066 | 2,010 | 2,017.5 | 1,025,700 | 2,017.50 |
| 2025-10-09 | 2,074 | 2,099.5 | 2,055 | 2,066 | 1,188,100 | 2,066 |
| 2025-10-08 | 2,050 | 2,098.5 | 2,048 | 2,077 | 1,582,800 | 2,077 |
| 2025-10-07 | 2,043 | 2,047 | 2,006 | 2,040 | 1,505,900 | 2,040 |
| 2025-10-06 | 2,020 | 2,034 | 1,996 | 2,021 | 1,632,900 | 2,021 |
| 2025-10-03 | 1,990 | 2,008.5 | 1,983.5 | 1,992 | 1,572,700 | 1,992 |
| 2025-10-02 | 1,981.5 | 1,990 | 1,946 | 1,971 | 1,421,300 | 1,971 |
| 2025-10-01 | 2,000 | 2,055 | 1,965 | 1,991.5 | 4,204,300 | 1,991.50 |
| 2025-09-30 | 1,855 | 1,936 | 1,855 | 1,925 | 1,771,600 | 1,925 |
| 2025-09-29 | 1,893.5 | 1,902.5 | 1,852 | 1,852 | 1,308,100 | 1,852 |
| 2025-09-26 | 1,893 | 1,918 | 1,867 | 1,873 | 1,810,300 | 1,873 |
| 2025-09-25 | 1,900 | 1,908 | 1,884.5 | 1,902.5 | 1,112,400 | 1,902.50 |
| 2025-09-24 | 1,917 | 1,925.5 | 1,898.5 | 1,912 | 1,802,700 | 1,912 |
| 2025-09-22 | 1,920 | 1,944.5 | 1,910.5 | 1,930 | 1,923,300 | 1,930 |
| 2025-09-19 | 2,000 | 2,027.5 | 1,906.5 | 1,913 | 4,930,900 | 1,913 |
| 2025-09-18 | 1,952.5 | 2,014.5 | 1,930 | 1,998.5 | 9,922,800 | 1,998.50 |
| 2025-09-17 | 1,969 | 1,984 | 1,957 | 1,960.5 | 1,846,000 | 1,960.50 |
| 2025-09-16 | 2,008.5 | 2,019 | 1,950.5 | 1,977 | 2,992,100 | 1,977 |
| 2025-09-12 | 1,879 | 1,901 | 1,860 | 1,901 | 3,798,500 | 1,901 |
| 2025-09-11 | 1,897 | 1,909 | 1,850 | 1,870 | 6,049,700 | 1,870 |
| 2025-09-10 | 1,893.5 | 1,923.5 | 1,862.5 | 1,884.5 | 5,110,700 | 1,884.50 |
| 2025-09-09 | 1,910 | 1,939.5 | 1,909 | 1,914 | 1,310,600 | 1,914 |
| 2025-09-08 | 1,900 | 1,930 | 1,898 | 1,912.5 | 1,134,000 | 1,912.50 |
| 2025-09-05 | 1,912.5 | 1,924 | 1,893.5 | 1,901.5 | 1,143,100 | 1,901.50 |
| 2025-09-04 | 1,923 | 1,951 | 1,888 | 1,918 | 1,455,200 | 1,918 |
| 2025-09-03 | 1,849.5 | 1,960 | 1,848.5 | 1,930 | 3,891,800 | 1,930 |
| 2025-09-02 | 1,922 | 1,924.5 | 1,883 | 1,889.5 | 574,300 | 1,889.50 |
| 2025-09-01 | 1,930 | 1,938.5 | 1,904.5 | 1,916.5 | 504,500 | 1,916.50 |
| 2025-08-29 | 1,954 | 1,965.5 | 1,934 | 1,939.5 | 508,800 | 1,939.50 |
| 2025-08-28 | 1,966 | 1,982.5 | 1,955 | 1,968.5 | 453,400 | 1,968.50 |
| 2025-08-27 | 1,998.5 | 2,014.5 | 1,968 | 1,978.5 | 589,900 | 1,978.50 |
| 2025-08-26 | 2,045 | 2,050 | 2,016 | 2,019.5 | 520,700 | 2,019.50 |
| 2025-08-25 | 2,050.5 | 2,053 | 2,035 | 2,047 | 359,900 | 2,047 |
| 2025-08-22 | 2,065 | 2,074 | 2,050.5 | 2,059 | 298,200 | 2,059 |
| 2025-08-21 | 2,080 | 2,088 | 2,065.5 | 2,070.5 | 242,800 | 2,070.50 |
| 2025-08-20 | 2,113.5 | 2,118.5 | 2,082 | 2,082 | 396,600 | 2,082 |
| 2025-08-19 | 2,115 | 2,131.5 | 2,102 | 2,124.5 | 415,900 | 2,124.50 |
| 2025-08-18 | 2,114 | 2,151 | 2,107 | 2,132.5 | 438,900 | 2,132.50 |
| 2025-08-15 | 2,091.5 | 2,123 | 2,081 | 2,114 | 396,500 | 2,114 |
| 2025-08-14 | 2,115 | 2,117 | 2,084.5 | 2,090.5 | 339,100 | 2,090.50 |
| 2025-08-13 | 2,100 | 2,134.5 | 2,095 | 2,109 | 440,200 | 2,109 |
| 2025-08-12 | 2,116 | 2,131.5 | 2,091.5 | 2,116 | 505,300 | 2,116 |
| 2025-08-08 | 2,095 | 2,126.5 | 2,094 | 2,112 | 431,300 | 2,112 |
| 2025-08-07 | 2,079.5 | 2,119 | 2,071 | 2,096 | 659,000 | 2,096 |
| 2025-08-06 | 2,054 | 2,081.5 | 2,052 | 2,061 | 504,400 | 2,061 |
| 2025-08-05 | 2,050 | 2,075.5 | 2,039.5 | 2,070.5 | 674,600 | 2,070.50 |
| 2025-08-04 | 2,017 | 2,055 | 2,013 | 2,020.5 | 737,400 | 2,020.50 |
| 2025-08-01 | 2,000 | 2,038.5 | 1,985 | 2,032 | 563,000 | 2,032 |
| 2025-07-31 | 2,010 | 2,012.5 | 1,963 | 1,987.5 | 898,800 | 1,987.50 |
| 2025-07-30 | 2,006 | 2,014.5 | 1,966 | 1,993 | 958,100 | 1,993 |
| 2025-07-29 | 1,977 | 2,001.5 | 1,930.5 | 2,001.5 | 1,560,300 | 2,001.50 |
| 2025-07-28 | 2,060 | 2,076 | 2,038 | 2,042.5 | 630,700 | 2,042.50 |
| 2025-07-25 | 2,118 | 2,143.5 | 2,068 | 2,084.5 | 715,500 | 2,084.50 |
| 2025-07-24 | 2,100 | 2,126.5 | 2,086 | 2,120 | 582,900 | 2,120 |
| 2025-07-23 | 2,069 | 2,098.5 | 2,044.5 | 2,088 | 582,000 | 2,088 |
| 2025-07-22 | 2,080.5 | 2,093 | 2,048.5 | 2,058.5 | 548,800 | 2,058.50 |
| 2025-07-18 | 2,105 | 2,105 | 2,075 | 2,076.5 | 346,100 | 2,076.50 |
| 2025-07-17 | 2,070 | 2,095.5 | 2,065 | 2,094.5 | 427,100 | 2,094.50 |
| 2025-07-16 | 2,084 | 2,094.5 | 2,065.5 | 2,069.5 | 557,900 | 2,069.50 |
| 2025-07-15 | 2,115 | 2,115 | 2,060.5 | 2,062.5 | 413,000 | 2,062.50 |
| 2025-07-14 | 2,080 | 2,101 | 2,073.5 | 2,090.5 | 312,700 | 2,090.50 |
| 2025-07-11 | 2,114 | 2,147.5 | 2,102 | 2,112.5 | 461,400 | 2,112.50 |
| 2025-07-10 | 2,149 | 2,163 | 2,097 | 2,113 | 682,800 | 2,113 |
| 2025-07-09 | 2,135.5 | 2,139 | 2,077.5 | 2,136 | 774,100 | 2,136 |
| 2025-07-08 | 2,190 | 2,198 | 2,120 | 2,124 | 691,000 | 2,124 |
| 2025-07-07 | 2,188.5 | 2,195.5 | 2,151.5 | 2,158.5 | 650,100 | 2,158.50 |
| 2025-07-04 | 2,190 | 2,205 | 2,154.5 | 2,168.5 | 834,800 | 2,168.50 |
| 2025-07-03 | 2,185.5 | 2,239.5 | 2,145 | 2,162 | 860,800 | 2,162 |
| 2025-07-02 | 2,300 | 2,316 | 2,221.5 | 2,221.5 | 699,300 | 2,221.50 |
| 2025-07-01 | 2,336 | 2,364.5 | 2,303.5 | 2,307 | 462,700 | 2,307 |
| 2025-06-30 | 2,356.5 | 2,395.5 | 2,356 | 2,356 | 500,200 | 2,356 |
| 2025-06-27 | 2,351.5 | 2,372 | 2,338.5 | 2,359.5 | 474,200 | 2,359.50 |
| 2025-06-26 | 2,323.5 | 2,367 | 2,322.5 | 2,351.5 | 511,700 | 2,351.50 |
| 2025-06-25 | 2,350 | 2,356.5 | 2,312.5 | 2,337.5 | 505,800 | 2,337.50 |
| 2025-06-24 | 2,349.5 | 2,356 | 2,302.5 | 2,348.5 | 549,500 | 2,348.50 |
| 2025-06-23 | 2,350 | 2,358.5 | 2,326.5 | 2,334.5 | 550,100 | 2,334.50 |
| 2025-06-20 | 2,368 | 2,407 | 2,354 | 2,354.5 | 2,560,700 | 2,354.50 |
| 2025-06-19 | 2,363 | 2,409.5 | 2,360.5 | 2,372.5 | 513,900 | 2,372.50 |
| 2025-06-18 | 2,335 | 2,407.5 | 2,334.5 | 2,382.5 | 552,700 | 2,382.50 |
| 2025-06-17 | 2,336.5 | 2,343 | 2,316.5 | 2,336.5 | 303,000 | 2,336.50 |
| 2025-06-16 | 2,312.5 | 2,338 | 2,301.5 | 2,338 | 552,000 | 2,338 |
| 2025-06-13 | 2,303 | 2,355 | 2,294 | 2,318 | 501,600 | 2,318 |
| 2025-06-12 | 2,278 | 2,312 | 2,272 | 2,304.5 | 425,600 | 2,304.50 |
| 2025-06-11 | 2,309 | 2,315 | 2,262.5 | 2,280 | 430,400 | 2,280 |
| 2025-06-10 | 2,316 | 2,335.5 | 2,299.5 | 2,318.5 | 423,400 | 2,318.50 |
| 2025-06-09 | 2,294 | 2,321.5 | 2,287.5 | 2,321.5 | 527,900 | 2,321.50 |
| 2025-06-06 | 2,310 | 2,327 | 2,281.5 | 2,293 | 440,100 | 2,293 |
| 2025-06-05 | 2,345 | 2,355 | 2,300.5 | 2,312 | 658,000 | 2,312 |
| 2025-06-04 | 2,322.5 | 2,331.5 | 2,304.5 | 2,318.5 | 547,200 | 2,318.50 |
| 2025-06-03 | 2,363 | 2,377 | 2,323.5 | 2,326.5 | 437,700 | 2,326.50 |
| 2025-06-02 | 2,373 | 2,383.5 | 2,338.5 | 2,358.5 | 363,900 | 2,358.50 |
| 2025-05-30 | 2,362 | 2,397.5 | 2,354 | 2,392 | 607,000 | 2,392 |
| 2025-05-29 | 2,411.5 | 2,435 | 2,400.5 | 2,410 | 486,400 | 2,410 |
| 2025-05-28 | 2,425 | 2,430 | 2,397.5 | 2,403 | 498,900 | 2,403 |
| 2025-05-27 | 2,430 | 2,445 | 2,420 | 2,429 | 451,300 | 2,429 |
| 2025-05-26 | 2,398 | 2,460 | 2,386 | 2,445.5 | 543,400 | 2,445.50 |
| 2025-05-23 | 2,394 | 2,407.5 | 2,352 | 2,401 | 436,000 | 2,401 |
| 2025-05-22 | 2,384 | 2,419 | 2,370 | 2,400 | 321,800 | 2,400 |
| 2025-05-21 | 2,430 | 2,434.5 | 2,385 | 2,389.5 | 405,000 | 2,389.50 |
| 2025-05-20 | 2,452 | 2,473.5 | 2,417.5 | 2,430 | 439,600 | 2,430 |
| 2025-05-19 | 2,450 | 2,450 | 2,404.5 | 2,439 | 570,300 | 2,439 |
| 2025-05-16 | 2,466 | 2,480 | 2,426.5 | 2,468.5 | 487,000 | 2,468.50 |
| 2025-05-15 | 2,384 | 2,472 | 2,371.5 | 2,440 | 671,300 | 2,440 |
| 2025-05-14 | 2,393 | 2,414 | 2,352 | 2,389 | 544,800 | 2,389 |
| 2025-05-13 | 2,409 | 2,420 | 2,384 | 2,386 | 504,400 | 2,386 |
| 2025-05-12 | 2,475 | 2,475 | 2,397.5 | 2,404.5 | 555,300 | 2,404.50 |
| 2025-05-09 | 2,450 | 2,494 | 2,438.5 | 2,476.5 | 692,400 | 2,476.50 |
| 2025-05-08 | 2,501 | 2,508.5 | 2,428 | 2,433 | 773,200 | 2,433 |
| 2025-05-07 | 2,516 | 2,544.5 | 2,497 | 2,497 | 859,500 | 2,497 |
| 2025-05-02 | 2,439 | 2,515 | 2,425.5 | 2,491 | 926,300 | 2,491 |
| 2025-05-01 | 2,327 | 2,455 | 2,323.5 | 2,424 | 1,945,300 | 2,424 |
| 2025-04-30 | 2,381 | 2,465 | 2,377 | 2,448 | 885,200 | 2,448 |
| 2025-04-28 | 2,350 | 2,378 | 2,338 | 2,362 | 492,000 | 2,362 |
| 2025-04-25 | 2,327 | 2,343 | 2,296.5 | 2,332.5 | 415,500 | 2,332.50 |
| 2025-04-24 | 2,350 | 2,354.5 | 2,302 | 2,319.5 | 482,200 | 2,319.50 |
| 2025-04-23 | 2,379 | 2,404 | 2,356.5 | 2,356.5 | 505,800 | 2,356.50 |
| 2025-04-22 | 2,345 | 2,359.5 | 2,334.5 | 2,342.5 | 368,900 | 2,342.50 |
| 2025-04-21 | 2,364.5 | 2,390.5 | 2,332.5 | 2,348.5 | 785,800 | 2,348.50 |
| 2025-04-18 | 2,339 | 2,385 | 2,330 | 2,385 | 696,600 | 2,385 |
| 2025-04-17 | 2,325 | 2,337 | 2,312 | 2,324 | 332,100 | 2,324 |
| 2025-04-16 | 2,296 | 2,330 | 2,277.5 | 2,325 | 483,500 | 2,325 |
| 2025-04-15 | 2,340 | 2,348.5 | 2,292.5 | 2,298 | 475,700 | 2,298 |
| 2025-04-14 | 2,292 | 2,344 | 2,289.5 | 2,329 | 718,500 | 2,329 |
| 2025-04-11 | 2,230 | 2,276.5 | 2,190 | 2,274 | 908,600 | 2,274 |
| 2025-04-10 | 2,192 | 2,282 | 2,149.5 | 2,279.5 | 1,251,000 | 2,279.50 |
| 2025-04-09 | 2,060 | 2,085 | 2,022 | 2,047 | 709,300 | 2,047 |
| 2025-04-08 | 2,052 | 2,111.5 | 2,039 | 2,067.5 | 758,000 | 2,067.50 |
| 2025-04-07 | 1,926.5 | 2,055.5 | 1,926.5 | 2,002 | 921,600 | 2,002 |
| 2025-04-04 | 2,122 | 2,166 | 2,092.5 | 2,116.5 | 1,177,900 | 2,116.50 |
| 2025-04-03 | 2,017 | 2,121.5 | 1,990 | 2,116.5 | 1,398,500 | 2,116.50 |
| 2025-04-02 | 1,990 | 2,018 | 1,972 | 2,010 | 368,900 | 2,010 |
| 2025-04-01 | 1,985.5 | 2,006 | 1,973.5 | 1,973.5 | 366,600 | 1,973.50 |
| 2025-03-31 | 1,984 | 1,993 | 1,956.5 | 1,966.5 | 495,400 | 1,966.50 |
| 2025-03-28 | 2,025 | 2,036 | 2,010 | 2,034 | 391,500 | 2,034 |
| 2025-03-27 | 2,069 | 2,093.5 | 2,051.5 | 2,079 | 726,000 | 2,079 |
| 2025-03-26 | 2,089 | 2,121 | 2,083.5 | 2,101 | 634,200 | 2,101 |
| 2025-03-25 | 2,059 | 2,078.5 | 2,057 | 2,072 | 318,900 | 2,072 |
| 2025-03-24 | 2,079 | 2,097.5 | 2,051 | 2,051 | 351,600 | 2,051 |
| 2025-03-21 | 2,045 | 2,077.5 | 2,027.5 | 2,072.5 | 469,300 | 2,072.50 |
| 2025-03-19 | 2,011 | 2,035 | 2,011 | 2,027 | 278,200 | 2,027 |
| 2025-03-18 | 2,007 | 2,022 | 1,989.5 | 2,005 | 406,900 | 2,005 |
| 2025-03-17 | 1,989.5 | 2,014 | 1,980.5 | 1,988 | 345,900 | 1,988 |
| 2025-03-14 | 1,983.5 | 2,007 | 1,977 | 1,980 | 395,500 | 1,980 |
| 2025-03-13 | 1,979.5 | 2,002 | 1,975 | 1,980.5 | 388,400 | 1,980.50 |
| 2025-03-12 | 1,999 | 2,010 | 1,971.5 | 1,977 | 402,900 | 1,977 |
| 2025-03-11 | 1,950 | 1,990 | 1,914.5 | 1,983.5 | 710,000 | 1,983.50 |
| 2025-03-10 | 1,964 | 1,996 | 1,952.5 | 1,972.5 | 511,100 | 1,972.50 |
| 2025-03-07 | 2,038.5 | 2,046 | 1,973.5 | 1,973.5 | 762,600 | 1,973.50 |
| 2025-03-06 | 2,050 | 2,076 | 2,040 | 2,064.5 | 537,900 | 2,064.50 |
| 2025-03-05 | 2,030 | 2,048 | 2,002.5 | 2,034 | 636,000 | 2,034 |
| 2025-03-04 | 2,038 | 2,052 | 2,009 | 2,020 | 655,400 | 2,020 |
| 2025-03-03 | 2,049.5 | 2,049.5 | 1,999 | 2,024 | 438,300 | 2,024 |
| 2025-02-28 | 2,048.5 | 2,051 | 2,010.5 | 2,021.5 | 1,031,100 | 2,021.50 |
| 2025-02-27 | 2,040 | 2,047 | 2,021 | 2,045.5 | 513,400 | 2,045.50 |
| 2025-02-26 | 2,039 | 2,040 | 2,000.5 | 2,017 | 406,400 | 2,017 |
| 2025-02-25 | 2,030 | 2,051 | 2,020.5 | 2,037 | 434,900 | 2,037 |
| 2025-02-21 | 2,001 | 2,030 | 1,987.5 | 2,030 | 654,700 | 2,030 |
| 2025-02-20 | 2,071 | 2,082 | 2,011 | 2,020.5 | 528,300 | 2,020.50 |
| 2025-02-19 | 2,060 | 2,089.5 | 2,056 | 2,089.5 | 359,500 | 2,089.50 |
| 2025-02-18 | 2,045 | 2,073 | 2,035 | 2,063 | 358,300 | 2,063 |
| 2025-02-17 | 2,063 | 2,065.5 | 2,036.5 | 2,045 | 340,700 | 2,045 |
| 2025-02-14 | 2,100 | 2,103 | 2,058 | 2,062 | 411,400 | 2,062 |
| 2025-02-13 | 2,041 | 2,069 | 2,030 | 2,058.5 | 597,500 | 2,058.50 |
| 2025-02-12 | 2,110 | 2,110 | 2,023 | 2,029.5 | 909,500 | 2,029.50 |
| 2025-02-10 | 2,084.5 | 2,101 | 2,056.5 | 2,075 | 555,700 | 2,075 |
| 2025-02-07 | 2,095 | 2,114.5 | 2,072.5 | 2,072.5 | 606,100 | 2,072.50 |
| 2025-02-06 | 2,069 | 2,104 | 2,047.5 | 2,095 | 908,400 | 2,095 |
| 2025-02-05 | 1,977 | 2,053 | 1,971 | 2,040.5 | 885,700 | 2,040.50 |
| 2025-02-04 | 1,965 | 1,990 | 1,958 | 1,977 | 689,500 | 1,977 |
| 2025-02-03 | 1,920 | 1,955 | 1,911.5 | 1,949.5 | 550,200 | 1,949.50 |
| 2025-01-31 | 1,960 | 1,972 | 1,937.5 | 1,943 | 498,500 | 1,943 |
| 2025-01-30 | 1,960 | 1,976.5 | 1,944 | 1,960.5 | 901,500 | 1,960.50 |
| 2025-01-29 | 1,950 | 1,985 | 1,914 | 1,931.5 | 1,181,800 | 1,931.50 |
| 2025-01-28 | 1,850 | 1,996.5 | 1,810.5 | 1,990 | 2,425,200 | 1,990 |
| 2025-01-27 | 1,882.5 | 1,921 | 1,840.5 | 1,867.5 | 1,157,600 | 1,867.50 |
| 2025-01-24 | 1,874.5 | 1,888 | 1,851.5 | 1,882 | 750,300 | 1,882 |
| 2025-01-23 | 1,849.5 | 1,883.5 | 1,843.5 | 1,874.5 | 772,900 | 1,874.50 |
| 2025-01-22 | 1,849 | 1,865 | 1,837 | 1,846.5 | 464,300 | 1,846.50 |
| 2025-01-21 | 1,861 | 1,864.5 | 1,834 | 1,857 | 575,700 | 1,857 |
| 2025-01-20 | 1,833 | 1,893.5 | 1,822.5 | 1,846.5 | 1,193,100 | 1,846.50 |
| 2025-01-17 | 1,821.5 | 1,832.5 | 1,795 | 1,800.5 | 634,600 | 1,800.50 |
| 2025-01-16 | 1,794 | 1,833 | 1,792 | 1,817.5 | 863,500 | 1,817.50 |
| 2025-01-15 | 1,766 | 1,795 | 1,755.5 | 1,791.5 | 577,400 | 1,791.50 |
| 2025-01-14 | 1,739 | 1,767 | 1,735 | 1,758 | 593,600 | 1,758 |
| 2025-01-10 | 1,745.5 | 1,755 | 1,728 | 1,737.5 | 521,400 | 1,737.50 |
| 2025-01-09 | 1,791.5 | 1,795 | 1,744.5 | 1,752 | 561,000 | 1,752 |
| 2025-01-08 | 1,815 | 1,817 | 1,765.5 | 1,792.5 | 811,800 | 1,792.50 |
| 2025-01-07 | 1,836 | 1,844 | 1,819.5 | 1,829.5 | 439,500 | 1,829.50 |
| 2025-01-06 | 1,880 | 1,880 | 1,822 | 1,828.5 | 549,600 | 1,828.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株