3861 王子ホールディングス(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 | 817.4 | 825.4 | 814.9 | 825.2 | 4,536,200 | 825.20 |
| 2025-12-11 | 816.3 | 822.9 | 815.4 | 817.5 | 3,193,400 | 817.50 |
| 2025-12-10 | 808 | 813.3 | 805 | 813.2 | 3,062,100 | 813.20 |
| 2025-12-09 | 825.8 | 826.5 | 803.5 | 808 | 3,999,800 | 808 |
| 2025-12-08 | 812 | 825.8 | 809 | 825.8 | 5,004,700 | 825.80 |
| 2025-12-05 | 809 | 811.1 | 799 | 808.4 | 4,387,400 | 808.40 |
| 2025-12-04 | 803.7 | 809.9 | 799 | 808.8 | 3,550,400 | 808.80 |
| 2025-12-03 | 811.9 | 818.5 | 802.4 | 804.6 | 3,128,600 | 804.60 |
| 2025-12-02 | 811.7 | 816.6 | 804.9 | 804.9 | 3,976,200 | 804.90 |
| 2025-12-01 | 825.3 | 827 | 813.1 | 813.1 | 4,333,300 | 813.10 |
| 2025-11-28 | 821.9 | 826.8 | 819.3 | 821.8 | 6,602,100 | 821.80 |
| 2025-11-27 | 821.9 | 823.6 | 818 | 818 | 2,099,600 | 818 |
| 2025-11-26 | 807.5 | 823.5 | 805.6 | 821.9 | 4,535,300 | 821.90 |
| 2025-11-25 | 803.1 | 804.9 | 797 | 800.7 | 2,832,000 | 800.70 |
| 2025-11-21 | 785 | 801 | 784 | 801 | 4,857,100 | 801 |
| 2025-11-20 | 788 | 797 | 784.2 | 789.7 | 3,349,500 | 789.70 |
| 2025-11-19 | 785.9 | 793 | 782.2 | 788 | 3,901,700 | 788 |
| 2025-11-18 | 775.1 | 782.8 | 770.5 | 781.8 | 4,020,400 | 781.80 |
| 2025-11-17 | 795 | 799.4 | 775 | 776.2 | 4,677,300 | 776.20 |
| 2025-11-14 | 794.1 | 801.1 | 788 | 799.9 | 4,043,600 | 799.90 |
| 2025-11-13 | 790.2 | 794.5 | 786.7 | 793.4 | 3,379,900 | 793.40 |
| 2025-11-12 | 776.3 | 786.7 | 775 | 786.7 | 3,619,300 | 786.70 |
| 2025-11-11 | 783 | 783 | 767 | 775.3 | 4,127,800 | 775.30 |
| 2025-11-10 | 767.7 | 785.6 | 765 | 785.6 | 4,739,900 | 785.60 |
| 2025-11-07 | 780 | 782.4 | 753.2 | 771 | 7,827,400 | 771 |
| 2025-11-06 | 778.4 | 784 | 775.3 | 782.5 | 4,110,000 | 782.50 |
| 2025-11-05 | 771 | 776.1 | 762.3 | 776.1 | 6,471,500 | 776.10 |
| 2025-11-04 | 777 | 780.8 | 769 | 775.9 | 3,784,300 | 775.90 |
| 2025-10-31 | 780.6 | 785.4 | 774.9 | 778.4 | 5,756,500 | 778.40 |
| 2025-10-30 | 779.9 | 785.3 | 774.2 | 784.1 | 5,565,900 | 784.10 |
| 2025-10-29 | 800 | 801.4 | 782.9 | 782.9 | 4,389,300 | 782.90 |
| 2025-10-28 | 820 | 820.2 | 803.4 | 803.4 | 3,751,900 | 803.40 |
| 2025-10-27 | 820 | 823.3 | 817.6 | 820.4 | 3,063,100 | 820.40 |
| 2025-10-24 | 815.8 | 819 | 814.2 | 817.3 | 2,716,800 | 817.30 |
| 2025-10-23 | 804 | 814.2 | 801.5 | 814 | 3,026,500 | 814 |
| 2025-10-22 | 792 | 803.8 | 790.2 | 801.3 | 2,554,700 | 801.30 |
| 2025-10-21 | 796.7 | 799.3 | 790.6 | 793.2 | 2,803,700 | 793.20 |
| 2025-10-20 | 794 | 799.2 | 792.7 | 797.9 | 2,917,100 | 797.90 |
| 2025-10-17 | 782.5 | 789 | 780.5 | 788.4 | 3,383,600 | 788.40 |
| 2025-10-16 | 780.9 | 784.6 | 779.7 | 783.2 | 2,475,000 | 783.20 |
| 2025-10-15 | 780.2 | 782 | 778 | 781 | 2,704,200 | 781 |
| 2025-10-14 | 765.2 | 782 | 761.3 | 774.3 | 5,255,800 | 774.30 |
| 2025-10-10 | 785 | 786 | 775.7 | 779.1 | 5,659,100 | 779.10 |
| 2025-10-09 | 794.4 | 796.3 | 786 | 787.6 | 4,768,600 | 787.60 |
| 2025-10-08 | 804.3 | 809.2 | 798.3 | 798.3 | 3,194,200 | 798.30 |
| 2025-10-07 | 795.8 | 804.2 | 791 | 804.2 | 4,097,400 | 804.20 |
| 2025-10-06 | 813.3 | 816.3 | 797.5 | 799 | 4,658,100 | 799 |
| 2025-10-03 | 789.2 | 799.8 | 788 | 799.2 | 3,108,300 | 799.20 |
| 2025-10-02 | 796 | 796.9 | 784.2 | 791.7 | 3,767,300 | 791.70 |
| 2025-10-01 | 803 | 804.6 | 791.3 | 796.9 | 5,284,700 | 796.90 |
| 2025-09-30 | 813.9 | 816 | 802.7 | 809 | 4,725,800 | 809 |
| 2025-09-29 | 825.1 | 825.6 | 814.1 | 814.1 | 4,629,100 | 814.10 |
| 2025-09-26 | 830.4 | 837.4 | 827 | 835.9 | 5,655,800 | 835.90 |
| 2025-09-25 | 827.4 | 832.4 | 824.3 | 831.5 | 4,102,000 | 831.50 |
| 2025-09-24 | 831.7 | 831.7 | 824 | 824 | 4,158,600 | 824 |
| 2025-09-22 | 822 | 831.2 | 814.6 | 828.2 | 5,702,600 | 828.20 |
| 2025-09-19 | 833.9 | 833.9 | 821 | 822.6 | 9,526,800 | 822.60 |
| 2025-09-18 | 835.2 | 836.4 | 831.1 | 834.4 | 4,499,300 | 834.40 |
| 2025-09-17 | 837 | 839.5 | 831 | 837.7 | 4,752,100 | 837.70 |
| 2025-09-16 | 833 | 838.3 | 830.7 | 836.4 | 4,748,800 | 836.40 |
| 2025-09-12 | 830.1 | 832.5 | 827.3 | 831.6 | 5,927,300 | 831.60 |
| 2025-09-11 | 838.1 | 841.4 | 827.2 | 832.8 | 5,833,500 | 832.80 |
| 2025-09-10 | 838.5 | 838.8 | 832 | 834.5 | 5,189,800 | 834.50 |
| 2025-09-09 | 838.6 | 843.4 | 834.3 | 838.1 | 4,957,800 | 838.10 |
| 2025-09-08 | 845.9 | 854.3 | 835.2 | 835.7 | 6,217,600 | 835.70 |
| 2025-09-05 | 840.3 | 843.8 | 830.6 | 839.3 | 3,978,300 | 839.30 |
| 2025-09-04 | 827 | 837.9 | 824.4 | 836.3 | 4,489,900 | 836.30 |
| 2025-09-03 | 825 | 838 | 823 | 827.2 | 5,756,000 | 827.20 |
| 2025-09-02 | 816.2 | 824.6 | 812.7 | 820.7 | 3,905,200 | 820.70 |
| 2025-09-01 | 813.3 | 816.4 | 805.1 | 812.2 | 3,721,500 | 812.20 |
| 2025-08-29 | 804 | 817.8 | 798.6 | 811.8 | 9,950,300 | 811.80 |
| 2025-08-28 | 799.9 | 803.1 | 797.2 | 802.4 | 3,174,400 | 802.40 |
| 2025-08-27 | 797.2 | 798.3 | 791 | 798.2 | 4,158,800 | 798.20 |
| 2025-08-26 | 802.8 | 803 | 795.1 | 798.2 | 3,211,000 | 798.20 |
| 2025-08-25 | 806.8 | 810.3 | 797.4 | 798 | 4,671,000 | 798 |
| 2025-08-22 | 795 | 806.3 | 792 | 804.9 | 3,459,600 | 804.90 |
| 2025-08-21 | 795 | 802 | 791.5 | 796.8 | 5,228,000 | 796.80 |
| 2025-08-20 | 783 | 789.4 | 778.3 | 788.6 | 3,162,400 | 788.60 |
| 2025-08-19 | 779.3 | 783.5 | 776 | 783.5 | 3,283,300 | 783.50 |
| 2025-08-18 | 776.6 | 781.9 | 774.9 | 778.9 | 2,988,900 | 778.90 |
| 2025-08-15 | 768 | 775.3 | 765.2 | 775.3 | 3,388,500 | 775.30 |
| 2025-08-14 | 770 | 770.2 | 761.6 | 765.9 | 2,945,500 | 765.90 |
| 2025-08-13 | 772 | 775.6 | 764.5 | 769.6 | 4,010,700 | 769.60 |
| 2025-08-12 | 773 | 785.2 | 768.6 | 772 | 8,022,200 | 772 |
| 2025-08-08 | 764.5 | 776.4 | 762.8 | 775.8 | 5,074,600 | 775.80 |
| 2025-08-07 | 753 | 764.5 | 752.6 | 762.5 | 3,363,700 | 762.50 |
| 2025-08-06 | 746 | 759.8 | 744.3 | 759.8 | 5,007,700 | 759.80 |
| 2025-08-05 | 731.9 | 746.1 | 730 | 745.2 | 5,022,700 | 745.20 |
| 2025-08-04 | 736 | 748 | 722.1 | 731.9 | 11,501,200 | 731.90 |
| 2025-08-01 | 742 | 748.5 | 738.5 | 744.7 | 3,539,800 | 744.70 |
| 2025-07-31 | 737.4 | 742.6 | 737.3 | 739.2 | 4,390,100 | 739.20 |
| 2025-07-30 | 713.1 | 737.3 | 707.2 | 734.8 | 10,540,700 | 734.80 |
| 2025-07-29 | 749 | 751.9 | 744.8 | 749.2 | 3,858,200 | 749.20 |
| 2025-07-28 | 755.9 | 758.5 | 750.5 | 753.4 | 3,871,100 | 753.40 |
| 2025-07-25 | 749 | 755 | 745.8 | 754 | 3,414,700 | 754 |
| 2025-07-24 | 739.1 | 750.4 | 739.1 | 749 | 4,455,100 | 749 |
| 2025-07-23 | 742.7 | 746.2 | 736.1 | 736.4 | 5,905,900 | 736.40 |
| 2025-07-22 | 734 | 740.9 | 732.3 | 740.4 | 4,125,700 | 740.40 |
| 2025-07-18 | 748.5 | 749.5 | 732.1 | 734.9 | 5,159,000 | 734.90 |
| 2025-07-17 | 740.3 | 748 | 739 | 747.3 | 3,694,800 | 747.30 |
| 2025-07-16 | 746.5 | 749.1 | 741.4 | 741.6 | 2,600,000 | 741.60 |
| 2025-07-15 | 751.3 | 753.6 | 747.5 | 750.2 | 4,273,900 | 750.20 |
| 2025-07-14 | 753.9 | 757.4 | 748.1 | 757.4 | 3,144,500 | 757.40 |
| 2025-07-11 | 760 | 762.9 | 751.5 | 756.7 | 5,279,800 | 756.70 |
| 2025-07-10 | 758 | 768.2 | 753.9 | 753.9 | 5,394,400 | 753.90 |
| 2025-07-09 | 750 | 761.7 | 748.9 | 751.9 | 4,508,000 | 751.90 |
| 2025-07-08 | 740 | 751.3 | 737.4 | 747.9 | 4,108,000 | 747.90 |
| 2025-07-07 | 743.4 | 752.4 | 741.6 | 743.4 | 3,976,900 | 743.40 |
| 2025-07-04 | 736.6 | 740.9 | 733.3 | 738 | 2,652,400 | 738 |
| 2025-07-03 | 736.6 | 737.9 | 728.2 | 735.2 | 3,674,900 | 735.20 |
| 2025-07-02 | 727.3 | 740.6 | 723.5 | 735.6 | 4,968,500 | 735.60 |
| 2025-07-01 | 720 | 728.8 | 716.2 | 728.8 | 3,688,700 | 728.80 |
| 2025-06-30 | 715 | 727.2 | 714.8 | 725.8 | 6,098,300 | 725.80 |
| 2025-06-27 | 708 | 714.9 | 703.5 | 713.6 | 6,814,400 | 713.60 |
| 2025-06-26 | 705.5 | 708 | 699 | 708 | 3,846,500 | 708 |
| 2025-06-25 | 710.6 | 710.8 | 703 | 705.3 | 4,086,600 | 705.30 |
| 2025-06-24 | 718.6 | 718.9 | 711.4 | 714.4 | 3,319,600 | 714.40 |
| 2025-06-23 | 720.3 | 722 | 711.7 | 714.2 | 4,117,900 | 714.20 |
| 2025-06-20 | 714 | 723 | 712.6 | 719.6 | 10,428,200 | 719.60 |
| 2025-06-19 | 714 | 720 | 709.3 | 711.4 | 4,823,300 | 711.40 |
| 2025-06-18 | 710 | 730.5 | 710 | 714.8 | 9,927,300 | 714.80 |
| 2025-06-17 | 689.3 | 694 | 688.7 | 693.6 | 2,665,100 | 693.60 |
| 2025-06-16 | 692.7 | 698.6 | 688 | 688 | 3,272,100 | 688 |
| 2025-06-13 | 695.3 | 695.6 | 688.3 | 689.2 | 3,530,300 | 689.20 |
| 2025-06-12 | 700 | 703 | 692.4 | 695.3 | 3,488,800 | 695.30 |
| 2025-06-11 | 682 | 702.6 | 681 | 699.8 | 5,917,300 | 699.80 |
| 2025-06-10 | 682.9 | 683.3 | 677.2 | 679.8 | 3,895,900 | 679.80 |
| 2025-06-09 | 694 | 694.1 | 682.1 | 682.1 | 3,710,400 | 682.10 |
| 2025-06-06 | 689.8 | 694 | 688.6 | 694 | 3,021,800 | 694 |
| 2025-06-05 | 692.6 | 694 | 686.8 | 688 | 3,685,300 | 688 |
| 2025-06-04 | 689.7 | 700.2 | 688.5 | 695.2 | 7,030,700 | 695.20 |
| 2025-06-03 | 689.9 | 695.9 | 687.9 | 687.9 | 5,637,200 | 687.90 |
| 2025-06-02 | 689.7 | 695.3 | 683.8 | 686.8 | 6,379,400 | 686.80 |
| 2025-05-30 | 672.1 | 686.6 | 670.9 | 684.8 | 8,627,800 | 684.80 |
| 2025-05-29 | 679 | 679.6 | 672.1 | 674.9 | 3,890,800 | 674.90 |
| 2025-05-28 | 680 | 680.2 | 674.8 | 677.4 | 3,620,500 | 677.40 |
| 2025-05-27 | 680.4 | 680.8 | 673.3 | 677.5 | 3,609,100 | 677.50 |
| 2025-05-26 | 675 | 680.3 | 672.3 | 679.7 | 3,600,800 | 679.70 |
| 2025-05-23 | 675.1 | 689.6 | 674.8 | 683.5 | 5,105,200 | 683.50 |
| 2025-05-22 | 675.3 | 678.5 | 672.1 | 674.8 | 4,073,400 | 674.80 |
| 2025-05-21 | 666 | 682.5 | 665 | 675.6 | 7,008,400 | 675.60 |
| 2025-05-20 | 666 | 667.3 | 656.7 | 659 | 3,439,200 | 659 |
| 2025-05-19 | 660 | 676 | 659 | 663.7 | 5,254,700 | 663.70 |
| 2025-05-16 | 662.8 | 665.1 | 655.4 | 663.2 | 5,248,400 | 663.20 |
| 2025-05-15 | 653.5 | 664.6 | 651 | 658.7 | 6,485,200 | 658.70 |
| 2025-05-14 | 639.2 | 653.7 | 630.1 | 653.7 | 8,485,000 | 653.70 |
| 2025-05-13 | 654.2 | 655.2 | 620 | 642.8 | 12,272,300 | 642.80 |
| 2025-05-12 | 656.9 | 658.3 | 650.6 | 654.8 | 2,543,600 | 654.80 |
| 2025-05-09 | 665 | 665 | 654.3 | 656.9 | 3,480,400 | 656.90 |
| 2025-05-08 | 657.3 | 658 | 653.4 | 655.3 | 2,425,500 | 655.30 |
| 2025-05-07 | 665 | 670.7 | 658.9 | 659.5 | 4,123,800 | 659.50 |
| 2025-05-02 | 660.5 | 667 | 658.1 | 660.7 | 4,303,700 | 660.70 |
| 2025-05-01 | 672.2 | 672.5 | 663.3 | 666.4 | 3,403,100 | 666.40 |
| 2025-04-30 | 679.8 | 682.8 | 672.2 | 674.8 | 4,585,800 | 674.80 |
| 2025-04-28 | 670 | 675.8 | 667 | 675.6 | 2,881,500 | 675.60 |
| 2025-04-25 | 668 | 671 | 665.7 | 670.1 | 3,456,500 | 670.10 |
| 2025-04-24 | 680 | 680.1 | 666.1 | 669.4 | 4,944,600 | 669.40 |
| 2025-04-23 | 675.6 | 687 | 673.6 | 681.8 | 6,538,000 | 681.80 |
| 2025-04-22 | 659.6 | 689.9 | 659.5 | 675.6 | 19,240,700 | 675.60 |
| 2025-04-21 | 618.3 | 663 | 613.8 | 659.6 | 21,892,200 | 659.60 |
| 2025-04-18 | 615 | 619 | 612.4 | 618.3 | 1,891,500 | 618.30 |
| 2025-04-17 | 611 | 615.9 | 608.6 | 612.8 | 2,643,700 | 612.80 |
| 2025-04-16 | 610 | 613.6 | 609.6 | 611.2 | 3,049,300 | 611.20 |
| 2025-04-15 | 604.6 | 612.5 | 602 | 605.8 | 4,110,900 | 605.80 |
| 2025-04-14 | 602.9 | 612.9 | 601.7 | 606.8 | 3,289,300 | 606.80 |
| 2025-04-11 | 589.5 | 598.7 | 584.8 | 596 | 5,752,500 | 596 |
| 2025-04-10 | 606 | 608.7 | 596.7 | 602.8 | 6,971,100 | 602.80 |
| 2025-04-09 | 587.7 | 591.9 | 578 | 583.8 | 5,243,400 | 583.80 |
| 2025-04-08 | 590.3 | 603 | 589.7 | 595.7 | 5,503,500 | 595.70 |
| 2025-04-07 | 578.3 | 589.7 | 572.4 | 576.3 | 10,993,900 | 576.30 |
| 2025-04-04 | 600 | 610.7 | 597.1 | 608.3 | 6,689,300 | 608.30 |
| 2025-04-03 | 601 | 615.8 | 600.7 | 613.5 | 4,146,300 | 613.50 |
| 2025-04-02 | 627.2 | 627.8 | 617.5 | 617.7 | 2,906,700 | 617.70 |
| 2025-04-01 | 633 | 633.8 | 624.4 | 625 | 2,813,800 | 625 |
| 2025-03-31 | 629.5 | 629.5 | 621 | 627.2 | 5,098,300 | 627.20 |
| 2025-03-28 | 639 | 641.9 | 633 | 638.5 | 3,149,100 | 638.50 |
| 2025-03-27 | 654 | 656.6 | 648.1 | 656.6 | 3,551,100 | 656.60 |
| 2025-03-26 | 655 | 657.5 | 650.5 | 655.9 | 3,699,100 | 655.90 |
| 2025-03-25 | 648.2 | 654 | 645.2 | 654 | 3,697,000 | 654 |
| 2025-03-24 | 653.6 | 656.1 | 644 | 648.2 | 4,214,000 | 648.20 |
| 2025-03-21 | 652.8 | 655.5 | 649.6 | 652.3 | 7,403,600 | 652.30 |
| 2025-03-19 | 642 | 649.1 | 642 | 646.5 | 4,219,800 | 646.50 |
| 2025-03-18 | 636 | 641.4 | 635.4 | 638.6 | 3,821,500 | 638.60 |
| 2025-03-17 | 630 | 635.9 | 629.5 | 634.8 | 2,720,700 | 634.80 |
| 2025-03-14 | 627.1 | 629.4 | 623.7 | 629.1 | 3,511,300 | 629.10 |
| 2025-03-13 | 627.5 | 633.5 | 626.1 | 626.1 | 4,341,500 | 626.10 |
| 2025-03-12 | 621.8 | 624 | 618.3 | 624 | 3,925,000 | 624 |
| 2025-03-11 | 629.8 | 629.8 | 617.6 | 622.8 | 4,285,800 | 622.80 |
| 2025-03-10 | 636.4 | 636.6 | 630.1 | 632.1 | 3,483,800 | 632.10 |
| 2025-03-07 | 632.4 | 637.5 | 629.4 | 636.4 | 5,199,000 | 636.40 |
| 2025-03-06 | 627 | 634.4 | 626.2 | 631.8 | 3,299,100 | 631.80 |
| 2025-03-05 | 623 | 626.7 | 621.5 | 624.3 | 2,350,900 | 624.30 |
| 2025-03-04 | 625 | 627 | 621.8 | 625.1 | 3,030,800 | 625.10 |
| 2025-03-03 | 620 | 627 | 618.8 | 625.8 | 2,820,900 | 625.80 |
| 2025-02-28 | 626.7 | 627 | 618.8 | 619.8 | 3,974,800 | 619.80 |
| 2025-02-27 | 622 | 626.8 | 620.6 | 626.8 | 2,296,100 | 626.80 |
| 2025-02-26 | 629.2 | 631.8 | 620.9 | 625 | 2,948,200 | 625 |
| 2025-02-25 | 623 | 624.6 | 615.4 | 623.6 | 3,792,600 | 623.60 |
| 2025-02-21 | 626.4 | 630.9 | 621.8 | 627.7 | 5,287,200 | 627.70 |
| 2025-02-20 | 622.9 | 630.1 | 620.3 | 629.5 | 3,255,400 | 629.50 |
| 2025-02-19 | 622.5 | 634 | 622.1 | 629.1 | 7,149,400 | 629.10 |
| 2025-02-18 | 608 | 611.2 | 604.7 | 609.8 | 2,559,100 | 609.80 |
| 2025-02-17 | 607.6 | 609.8 | 603 | 603 | 2,047,900 | 603 |
| 2025-02-14 | 605.4 | 607.2 | 603.2 | 606.6 | 3,050,700 | 606.60 |
| 2025-02-13 | 608 | 610.7 | 605.3 | 610.7 | 3,629,200 | 610.70 |
| 2025-02-12 | 624.9 | 627.1 | 605.1 | 609.3 | 5,772,000 | 609.30 |
| 2025-02-10 | 605.9 | 631.7 | 603.1 | 618.3 | 9,589,200 | 618.30 |
| 2025-02-07 | 609.9 | 609.9 | 601.4 | 603.7 | 2,512,400 | 603.70 |
| 2025-02-06 | 601.3 | 608.3 | 601.3 | 604.4 | 3,426,500 | 604.40 |
| 2025-02-05 | 604.7 | 607.5 | 599.3 | 600.5 | 3,576,800 | 600.50 |
| 2025-02-04 | 607.9 | 609.8 | 601.1 | 602.8 | 4,997,500 | 602.80 |
| 2025-02-03 | 621.1 | 621.4 | 601.9 | 606 | 7,847,900 | 606 |
| 2025-01-31 | 623 | 629.3 | 621.2 | 627.5 | 3,147,200 | 627.50 |
| 2025-01-30 | 624.8 | 625 | 620.1 | 625 | 3,066,700 | 625 |
| 2025-01-29 | 621 | 627.1 | 619 | 622.1 | 2,878,600 | 622.10 |
| 2025-01-28 | 631.5 | 631.8 | 622 | 623.6 | 3,101,600 | 623.60 |
| 2025-01-27 | 630 | 634.1 | 626.9 | 629.2 | 4,274,800 | 629.20 |
| 2025-01-24 | 630.7 | 631.2 | 615.2 | 620.5 | 6,967,200 | 620.50 |
| 2025-01-23 | 636.5 | 639.6 | 620.8 | 627.3 | 10,928,700 | 627.30 |
| 2025-01-22 | 603.4 | 610.2 | 601.9 | 609.1 | 5,347,300 | 609.10 |
| 2025-01-21 | 602.3 | 605.9 | 599.7 | 605.3 | 2,629,700 | 605.30 |
| 2025-01-20 | 598.8 | 602.8 | 597.4 | 601.1 | 2,822,500 | 601.10 |
| 2025-01-17 | 599.4 | 601 | 592.2 | 598.6 | 3,767,200 | 598.60 |
| 2025-01-16 | 591.5 | 599.3 | 589.1 | 596.1 | 4,381,900 | 596.10 |
| 2025-01-15 | 590.1 | 594.9 | 587.3 | 593.5 | 5,249,800 | 593.50 |
| 2025-01-14 | 593.7 | 596 | 584.8 | 588.3 | 5,986,300 | 588.30 |
| 2025-01-10 | 598.1 | 601.4 | 595 | 595 | 3,890,300 | 595 |
| 2025-01-09 | 600.1 | 602 | 597.4 | 600.2 | 4,227,800 | 600.20 |
| 2025-01-08 | 604.9 | 605.5 | 600.7 | 601.3 | 3,739,200 | 601.30 |
| 2025-01-07 | 601.1 | 608.7 | 599.4 | 604.9 | 4,258,500 | 604.90 |
| 2025-01-06 | 604.8 | 606.2 | 601 | 606 | 3,310,400 | 606 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株