4005 住友化学(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 | 455 | 463.1 | 452.2 | 457.3 | 8,627,700 | 457.30 |
| 2025-12-11 | 469.9 | 469.9 | 451.6 | 452.5 | 10,151,700 | 452.50 |
| 2025-12-10 | 462.5 | 471.4 | 461 | 468.9 | 6,739,300 | 468.90 |
| 2025-12-09 | 460.4 | 462.2 | 457.5 | 461.9 | 5,542,600 | 461.90 |
| 2025-12-08 | 461.7 | 464.6 | 459.1 | 460.1 | 5,342,500 | 460.10 |
| 2025-12-05 | 462.8 | 467.1 | 458.9 | 460.6 | 7,929,200 | 460.60 |
| 2025-12-04 | 465.4 | 474.9 | 463.7 | 470.5 | 8,689,600 | 470.50 |
| 2025-12-03 | 463.1 | 467.3 | 461.7 | 465.5 | 5,717,600 | 465.50 |
| 2025-12-02 | 471.8 | 476.8 | 463.8 | 464.5 | 7,454,400 | 464.50 |
| 2025-12-01 | 482.8 | 483.8 | 473 | 473.1 | 7,563,500 | 473.10 |
| 2025-11-28 | 473 | 479.4 | 470.1 | 477 | 8,289,800 | 477 |
| 2025-11-27 | 480 | 484.3 | 478.6 | 480.8 | 7,615,300 | 480.80 |
| 2025-11-26 | 472 | 479.9 | 470.1 | 477.8 | 9,709,800 | 477.80 |
| 2025-11-25 | 480 | 480.9 | 467.5 | 470.8 | 12,223,700 | 470.80 |
| 2025-11-21 | 461.2 | 477.5 | 461.1 | 477.5 | 16,212,400 | 477.50 |
| 2025-11-20 | 458.3 | 470.7 | 456.8 | 469.2 | 11,552,900 | 469.20 |
| 2025-11-19 | 465 | 465 | 451.6 | 457.4 | 8,519,500 | 457.40 |
| 2025-11-18 | 461.1 | 467.9 | 459.7 | 461.9 | 13,991,800 | 461.90 |
| 2025-11-17 | 460.2 | 463.8 | 455.5 | 463.8 | 7,000,300 | 463.80 |
| 2025-11-14 | 461.5 | 467.4 | 457.2 | 465 | 12,124,400 | 465 |
| 2025-11-13 | 452.9 | 465.8 | 450 | 458.2 | 15,815,600 | 458.20 |
| 2025-11-12 | 444 | 451.4 | 442.4 | 449.9 | 10,171,200 | 449.90 |
| 2025-11-11 | 445 | 445.7 | 432.7 | 438.6 | 8,793,300 | 438.60 |
| 2025-11-10 | 434.9 | 440.9 | 434 | 437.6 | 7,703,100 | 437.60 |
| 2025-11-07 | 427.6 | 432 | 426.2 | 431.8 | 7,397,400 | 431.80 |
| 2025-11-06 | 436 | 437.8 | 423.4 | 429.3 | 18,056,800 | 429.30 |
| 2025-11-05 | 432 | 435.2 | 419 | 433.6 | 22,796,600 | 433.60 |
| 2025-11-04 | 470.3 | 486.3 | 424.5 | 429.4 | 63,620,300 | 429.40 |
| 2025-10-31 | 464.3 | 465 | 451.4 | 453.6 | 12,890,100 | 453.60 |
| 2025-10-30 | 458.9 | 463.9 | 457.1 | 463.9 | 7,326,700 | 463.90 |
| 2025-10-29 | 463.3 | 464.7 | 458.2 | 459.5 | 9,236,400 | 459.50 |
| 2025-10-28 | 474.1 | 474.2 | 465.1 | 465.6 | 7,900,800 | 465.60 |
| 2025-10-27 | 478 | 481 | 474.5 | 477.8 | 8,480,100 | 477.80 |
| 2025-10-24 | 470 | 475.8 | 468.3 | 475.7 | 8,621,200 | 475.70 |
| 2025-10-23 | 465 | 469.3 | 462.3 | 469.3 | 10,159,100 | 469.30 |
| 2025-10-22 | 461 | 462.5 | 457.2 | 462 | 8,618,500 | 462 |
| 2025-10-21 | 457.5 | 464.5 | 455.6 | 461.4 | 8,981,800 | 461.40 |
| 2025-10-20 | 456.9 | 458.2 | 453.6 | 456.3 | 6,715,200 | 456.30 |
| 2025-10-17 | 457 | 458.4 | 452.1 | 455.2 | 6,526,300 | 455.20 |
| 2025-10-16 | 461.7 | 463.5 | 457 | 459.9 | 5,641,600 | 459.90 |
| 2025-10-15 | 455.9 | 459.9 | 454.6 | 458.2 | 5,704,600 | 458.20 |
| 2025-10-14 | 453.4 | 461.3 | 450.8 | 451.5 | 11,361,200 | 451.50 |
| 2025-10-10 | 474 | 475.2 | 458.8 | 461.4 | 17,479,200 | 461.40 |
| 2025-10-09 | 476.1 | 483.9 | 475.6 | 483.9 | 8,079,400 | 483.90 |
| 2025-10-08 | 478.2 | 481 | 474.8 | 477.2 | 6,453,400 | 477.20 |
| 2025-10-07 | 478.9 | 484 | 474.1 | 481 | 9,890,200 | 481 |
| 2025-10-06 | 482.8 | 484.2 | 475.8 | 478.1 | 10,365,700 | 478.10 |
| 2025-10-03 | 475.6 | 480.3 | 473.8 | 474.8 | 9,769,900 | 474.80 |
| 2025-10-02 | 461.8 | 476.8 | 461.1 | 474.5 | 14,954,900 | 474.50 |
| 2025-10-01 | 460.1 | 465.7 | 456 | 464.3 | 9,712,100 | 464.30 |
| 2025-09-30 | 473 | 475.9 | 463.8 | 466.1 | 8,803,700 | 466.10 |
| 2025-09-29 | 469.3 | 475.9 | 465.5 | 473 | 11,160,000 | 473 |
| 2025-09-26 | 475 | 478.8 | 465.1 | 467.3 | 14,292,900 | 467.30 |
| 2025-09-25 | 468.5 | 472.6 | 466.1 | 470.8 | 9,457,400 | 470.80 |
| 2025-09-24 | 473.7 | 475.4 | 460.7 | 465.7 | 12,566,700 | 465.70 |
| 2025-09-22 | 466.2 | 478 | 464 | 477 | 15,376,800 | 477 |
| 2025-09-19 | 476 | 477.6 | 461.2 | 468.7 | 26,105,900 | 468.70 |
| 2025-09-18 | 479.5 | 483.2 | 476.6 | 479.1 | 12,943,600 | 479.10 |
| 2025-09-17 | 484 | 484.7 | 478.5 | 481.6 | 12,717,000 | 481.60 |
| 2025-09-16 | 487.5 | 493.3 | 484 | 490.8 | 11,242,900 | 490.80 |
| 2025-09-12 | 492.1 | 495.9 | 485.6 | 487.5 | 13,762,500 | 487.50 |
| 2025-09-11 | 481.3 | 485.5 | 474.4 | 484.1 | 13,147,600 | 484.10 |
| 2025-09-10 | 489 | 493.4 | 476.1 | 479 | 16,565,900 | 479 |
| 2025-09-09 | 477.7 | 477.9 | 471.1 | 476.3 | 12,696,100 | 476.30 |
| 2025-09-08 | 474.5 | 477.9 | 470.9 | 477.9 | 10,916,900 | 477.90 |
| 2025-09-05 | 463.7 | 484.6 | 463.7 | 471.8 | 19,369,700 | 471.80 |
| 2025-09-04 | 457.2 | 460.6 | 452.4 | 457.3 | 9,974,800 | 457.30 |
| 2025-09-03 | 454.8 | 459.7 | 452.9 | 455.6 | 11,235,200 | 455.60 |
| 2025-09-02 | 450 | 464.6 | 449.9 | 457 | 15,537,100 | 457 |
| 2025-09-01 | 443.2 | 450.5 | 440.5 | 449.1 | 8,296,000 | 449.10 |
| 2025-08-29 | 445.5 | 450.8 | 443.2 | 445.9 | 12,119,500 | 445.90 |
| 2025-08-28 | 435.1 | 447 | 431.1 | 446.2 | 13,747,100 | 446.20 |
| 2025-08-27 | 435.3 | 447 | 435 | 435.6 | 25,811,500 | 435.60 |
| 2025-08-26 | 420 | 425.6 | 416.4 | 421.6 | 11,505,000 | 421.60 |
| 2025-08-25 | 420.2 | 425.8 | 418.8 | 421.7 | 9,343,000 | 421.70 |
| 2025-08-22 | 425.3 | 426.1 | 416.1 | 416.4 | 12,224,300 | 416.40 |
| 2025-08-21 | 408.8 | 423.7 | 406.9 | 422.8 | 17,437,300 | 422.80 |
| 2025-08-20 | 406.8 | 411.2 | 404.1 | 406 | 8,323,000 | 406 |
| 2025-08-19 | 403.3 | 409.5 | 401.6 | 407.5 | 8,308,600 | 407.50 |
| 2025-08-18 | 401.8 | 404.8 | 400.5 | 403.3 | 7,466,200 | 403.30 |
| 2025-08-15 | 397.1 | 401.5 | 394.5 | 401.5 | 11,095,400 | 401.50 |
| 2025-08-14 | 402 | 405.5 | 393.6 | 395.8 | 9,999,000 | 395.80 |
| 2025-08-13 | 410 | 413.5 | 404.6 | 405 | 11,954,800 | 405 |
| 2025-08-12 | 401 | 408.8 | 399.3 | 406.9 | 15,581,600 | 406.90 |
| 2025-08-08 | 390.3 | 401.1 | 390 | 400 | 16,076,000 | 400 |
| 2025-08-07 | 390.6 | 391.2 | 383.9 | 389.5 | 8,106,400 | 389.50 |
| 2025-08-06 | 390.7 | 396 | 389.5 | 392.3 | 10,605,500 | 392.30 |
| 2025-08-05 | 387 | 403.6 | 381.3 | 386.1 | 17,686,800 | 386.10 |
| 2025-08-04 | 362.5 | 383.8 | 358.8 | 383.8 | 20,059,700 | 383.80 |
| 2025-08-01 | 379.5 | 398.6 | 363.9 | 367 | 32,035,000 | 367 |
| 2025-07-31 | 377.3 | 383.9 | 376.6 | 379.7 | 15,323,600 | 379.70 |
| 2025-07-30 | 377 | 385.7 | 374.4 | 380.1 | 17,177,700 | 380.10 |
| 2025-07-29 | 376.5 | 377 | 371.2 | 373.2 | 6,463,800 | 373.20 |
| 2025-07-28 | 373 | 376.7 | 371.2 | 375.6 | 6,130,400 | 375.60 |
| 2025-07-25 | 372.1 | 375.8 | 369.4 | 373.2 | 7,349,700 | 373.20 |
| 2025-07-24 | 373 | 377.3 | 371.4 | 376.1 | 7,513,000 | 376.10 |
| 2025-07-23 | 371 | 377.9 | 370.8 | 373.8 | 11,873,100 | 373.80 |
| 2025-07-22 | 367 | 371.8 | 365.2 | 367.9 | 6,445,500 | 367.90 |
| 2025-07-18 | 368 | 371 | 366.3 | 367.4 | 10,094,700 | 367.40 |
| 2025-07-17 | 360 | 365.1 | 358.6 | 365 | 8,072,600 | 365 |
| 2025-07-16 | 363 | 363.1 | 357.5 | 359.3 | 6,276,200 | 359.30 |
| 2025-07-15 | 368.5 | 368.5 | 361.8 | 362.3 | 6,568,600 | 362.30 |
| 2025-07-14 | 365 | 367.5 | 361.6 | 366.2 | 6,232,200 | 366.20 |
| 2025-07-11 | 362.8 | 367.9 | 361.4 | 364.8 | 10,260,300 | 364.80 |
| 2025-07-10 | 358 | 361.9 | 356.5 | 360.4 | 8,175,400 | 360.40 |
| 2025-07-09 | 350 | 359.5 | 350 | 357.5 | 11,554,400 | 357.50 |
| 2025-07-08 | 343.8 | 347.6 | 341.4 | 347.6 | 6,937,300 | 347.60 |
| 2025-07-07 | 350.6 | 351.9 | 345.4 | 345.4 | 6,448,600 | 345.40 |
| 2025-07-04 | 357.2 | 358.3 | 352.6 | 352.8 | 6,852,500 | 352.80 |
| 2025-07-03 | 354 | 359.9 | 352.5 | 358.4 | 12,498,200 | 358.40 |
| 2025-07-02 | 345.4 | 353 | 343.1 | 352.5 | 8,771,300 | 352.50 |
| 2025-07-01 | 347.5 | 351.2 | 346.6 | 348.8 | 7,906,300 | 348.80 |
| 2025-06-30 | 346 | 350.2 | 345.2 | 348.5 | 8,077,100 | 348.50 |
| 2025-06-27 | 342.9 | 344.5 | 341.6 | 344.4 | 7,295,900 | 344.40 |
| 2025-06-26 | 339.7 | 342.6 | 339.6 | 341.4 | 5,852,400 | 341.40 |
| 2025-06-25 | 342.5 | 343.3 | 338.4 | 338.9 | 6,251,100 | 338.90 |
| 2025-06-24 | 343.2 | 344.8 | 339.5 | 340 | 6,918,600 | 340 |
| 2025-06-23 | 340 | 341.1 | 335.2 | 336.8 | 7,943,800 | 336.80 |
| 2025-06-20 | 344.6 | 345.1 | 342 | 342.4 | 6,660,700 | 342.40 |
| 2025-06-19 | 347.5 | 348.2 | 342.6 | 343.1 | 5,096,400 | 343.10 |
| 2025-06-18 | 351 | 351 | 345.2 | 347.2 | 6,775,500 | 347.20 |
| 2025-06-17 | 341.8 | 352.1 | 340.5 | 352 | 10,447,600 | 352 |
| 2025-06-16 | 342 | 342.7 | 337.3 | 339.1 | 10,119,900 | 339.10 |
| 2025-06-13 | 345.1 | 345.9 | 339.3 | 344 | 10,222,900 | 344 |
| 2025-06-12 | 342.8 | 352.9 | 342.6 | 349.9 | 13,280,100 | 349.90 |
| 2025-06-11 | 338 | 343 | 338 | 343 | 6,966,000 | 343 |
| 2025-06-10 | 337.3 | 339.2 | 335.7 | 336.2 | 4,135,400 | 336.20 |
| 2025-06-09 | 339.6 | 340.3 | 336.1 | 336.7 | 4,653,000 | 336.70 |
| 2025-06-06 | 337.9 | 339.4 | 335.9 | 337.8 | 4,266,200 | 337.80 |
| 2025-06-05 | 338 | 338.6 | 334 | 336.3 | 8,129,400 | 336.30 |
| 2025-06-04 | 343 | 344.8 | 339.1 | 339.1 | 8,959,900 | 339.10 |
| 2025-06-03 | 343 | 344.3 | 340 | 341.6 | 7,074,500 | 341.60 |
| 2025-06-02 | 344 | 344.4 | 339.3 | 342.8 | 8,073,900 | 342.80 |
| 2025-05-30 | 337.2 | 346.8 | 336.8 | 346.8 | 12,627,000 | 346.80 |
| 2025-05-29 | 336.1 | 340.4 | 335.9 | 339.1 | 6,085,000 | 339.10 |
| 2025-05-28 | 338 | 339.9 | 335.7 | 336.2 | 7,237,700 | 336.20 |
| 2025-05-27 | 335.9 | 336.4 | 333.6 | 334.9 | 3,743,700 | 334.90 |
| 2025-05-26 | 333 | 337.2 | 331.7 | 334.5 | 6,352,300 | 334.50 |
| 2025-05-23 | 333.8 | 336.5 | 333.1 | 335.4 | 4,699,600 | 335.40 |
| 2025-05-22 | 334.7 | 339.5 | 333.5 | 334 | 8,280,400 | 334 |
| 2025-05-21 | 338.7 | 340.4 | 336.3 | 337.2 | 5,581,500 | 337.20 |
| 2025-05-20 | 340.9 | 341.6 | 335.4 | 337.4 | 9,975,600 | 337.40 |
| 2025-05-19 | 337 | 343 | 334.4 | 340.5 | 8,559,200 | 340.50 |
| 2025-05-16 | 348.3 | 349 | 340.1 | 341.1 | 10,532,800 | 341.10 |
| 2025-05-15 | 353.4 | 355.7 | 345.4 | 348.3 | 18,373,800 | 348.30 |
| 2025-05-14 | 369.4 | 379.2 | 353.5 | 361.4 | 26,810,300 | 361.40 |
| 2025-05-13 | 363.9 | 370.5 | 362.2 | 364.5 | 15,714,900 | 364.50 |
| 2025-05-12 | 359.7 | 361.4 | 357.3 | 358.9 | 7,055,400 | 358.90 |
| 2025-05-09 | 353 | 357.7 | 351.4 | 357.7 | 10,737,900 | 357.70 |
| 2025-05-08 | 349.5 | 350.9 | 345.1 | 347.8 | 7,575,300 | 347.80 |
| 2025-05-07 | 355.4 | 356 | 347.5 | 349.3 | 11,630,900 | 349.30 |
| 2025-05-02 | 347.5 | 359.4 | 347.1 | 357.4 | 15,884,000 | 357.40 |
| 2025-05-01 | 345 | 356.7 | 341.3 | 350.2 | 18,537,400 | 350.20 |
| 2025-04-30 | 331.7 | 344 | 329.8 | 343.7 | 27,266,800 | 343.70 |
| 2025-04-28 | 326.2 | 329.8 | 325.8 | 327.5 | 7,441,100 | 327.50 |
| 2025-04-25 | 326.4 | 329.9 | 324.7 | 325.6 | 8,584,500 | 325.60 |
| 2025-04-24 | 325 | 329.9 | 324.5 | 324.7 | 8,120,400 | 324.70 |
| 2025-04-23 | 327.4 | 327.4 | 320 | 322 | 9,802,300 | 322 |
| 2025-04-22 | 318.9 | 320.2 | 317 | 319.4 | 8,737,500 | 319.40 |
| 2025-04-21 | 328.4 | 328.4 | 316.7 | 319.8 | 15,830,100 | 319.80 |
| 2025-04-18 | 327.3 | 334.9 | 322.5 | 331.1 | 22,611,700 | 331.10 |
| 2025-04-17 | 312.7 | 324.9 | 310.3 | 324.1 | 16,452,100 | 324.10 |
| 2025-04-16 | 310.7 | 312.8 | 306.4 | 307.7 | 6,450,800 | 307.70 |
| 2025-04-15 | 313.8 | 315.5 | 311.3 | 312.9 | 7,315,200 | 312.90 |
| 2025-04-14 | 315 | 318.8 | 312.8 | 312.9 | 11,176,700 | 312.90 |
| 2025-04-11 | 300.8 | 308.5 | 298.8 | 306.4 | 11,808,500 | 306.40 |
| 2025-04-10 | 322 | 322 | 309.3 | 313.1 | 18,412,700 | 313.10 |
| 2025-04-09 | 299.5 | 299.8 | 288.2 | 292.1 | 18,048,200 | 292.10 |
| 2025-04-08 | 300.1 | 309.2 | 299.7 | 305.9 | 11,834,300 | 305.90 |
| 2025-04-07 | 282.6 | 297 | 282.6 | 289.7 | 19,622,200 | 289.70 |
| 2025-04-04 | 327.4 | 331.3 | 314.8 | 322.6 | 15,970,600 | 322.60 |
| 2025-04-03 | 340.1 | 344.5 | 338 | 341.6 | 10,808,500 | 341.60 |
| 2025-04-02 | 368 | 371.3 | 356.1 | 356.2 | 9,418,600 | 356.20 |
| 2025-04-01 | 362.8 | 364.5 | 360.2 | 362.5 | 8,454,300 | 362.50 |
| 2025-03-31 | 360 | 362.9 | 355.2 | 361.4 | 10,434,100 | 361.40 |
| 2025-03-28 | 374.7 | 376.4 | 368.2 | 370.4 | 10,176,100 | 370.40 |
| 2025-03-27 | 374.2 | 378.6 | 373 | 378.6 | 8,204,400 | 378.60 |
| 2025-03-26 | 372 | 378.4 | 370.9 | 377.7 | 10,875,100 | 377.70 |
| 2025-03-25 | 371.4 | 373 | 367.4 | 371.5 | 6,508,400 | 371.50 |
| 2025-03-24 | 370 | 370.9 | 364.6 | 369.9 | 7,823,500 | 369.90 |
| 2025-03-21 | 371.2 | 374.9 | 370.1 | 372 | 10,909,100 | 372 |
| 2025-03-19 | 370 | 374.4 | 369.9 | 371.8 | 7,507,200 | 371.80 |
| 2025-03-18 | 370.7 | 371.5 | 366.6 | 367.3 | 6,388,800 | 367.30 |
| 2025-03-17 | 367.5 | 370.3 | 366.6 | 367.6 | 6,135,900 | 367.60 |
| 2025-03-14 | 362.8 | 367.8 | 361.6 | 365 | 6,877,400 | 365 |
| 2025-03-13 | 364.2 | 368.5 | 361.2 | 363.6 | 8,121,300 | 363.60 |
| 2025-03-12 | 363.7 | 368.8 | 361.4 | 362.5 | 7,381,000 | 362.50 |
| 2025-03-11 | 365.1 | 367.3 | 358.1 | 364 | 11,770,300 | 364 |
| 2025-03-10 | 370 | 371.2 | 365.1 | 368.3 | 8,106,800 | 368.30 |
| 2025-03-07 | 364.1 | 373.1 | 362.3 | 371.4 | 17,949,600 | 371.40 |
| 2025-03-06 | 352 | 360.6 | 349.5 | 359.2 | 12,140,100 | 359.20 |
| 2025-03-05 | 355.8 | 361.9 | 346.3 | 347 | 16,695,700 | 347 |
| 2025-03-04 | 359 | 370 | 352.4 | 353.5 | 24,006,200 | 353.50 |
| 2025-03-03 | 353.8 | 364 | 353.7 | 360.1 | 11,699,600 | 360.10 |
| 2025-02-28 | 354.2 | 357.6 | 351.2 | 352.7 | 12,671,600 | 352.70 |
| 2025-02-27 | 346.7 | 355.4 | 346.4 | 354.6 | 8,926,300 | 354.60 |
| 2025-02-26 | 344.3 | 346.9 | 342.6 | 346.9 | 5,519,600 | 346.90 |
| 2025-02-25 | 346.8 | 346.8 | 343.5 | 344.7 | 5,242,900 | 344.70 |
| 2025-02-21 | 345 | 349.8 | 344.8 | 347.4 | 7,071,300 | 347.40 |
| 2025-02-20 | 350.2 | 352.8 | 344.1 | 344.1 | 9,331,600 | 344.10 |
| 2025-02-19 | 348 | 358.3 | 347.1 | 353.5 | 13,146,700 | 353.50 |
| 2025-02-18 | 340.4 | 349.8 | 339.3 | 344.8 | 12,068,800 | 344.80 |
| 2025-02-17 | 338 | 341.2 | 336.7 | 336.8 | 6,285,100 | 336.80 |
| 2025-02-14 | 341 | 342.8 | 337.1 | 337.5 | 6,679,200 | 337.50 |
| 2025-02-13 | 338.4 | 341.1 | 338.2 | 340.1 | 6,954,600 | 340.10 |
| 2025-02-12 | 341.6 | 342.8 | 335.8 | 338.4 | 7,509,900 | 338.40 |
| 2025-02-10 | 337.1 | 340.9 | 335.8 | 339.5 | 5,489,900 | 339.50 |
| 2025-02-07 | 340 | 341.5 | 336.5 | 337.4 | 9,390,000 | 337.40 |
| 2025-02-06 | 344.5 | 345.4 | 338.8 | 340.3 | 9,818,700 | 340.30 |
| 2025-02-05 | 341.3 | 350.5 | 340.6 | 344.4 | 13,529,000 | 344.40 |
| 2025-02-04 | 342.7 | 359.5 | 340 | 340.9 | 27,567,800 | 340.90 |
| 2025-02-03 | 350.2 | 357.2 | 326.7 | 326.7 | 43,445,700 | 326.70 |
| 2025-01-31 | 334.9 | 336.4 | 333.9 | 336.2 | 6,820,400 | 336.20 |
| 2025-01-30 | 333.3 | 336.5 | 332.7 | 334.9 | 6,951,100 | 334.90 |
| 2025-01-29 | 335.2 | 336.1 | 334 | 334.9 | 7,100,700 | 334.90 |
| 2025-01-28 | 339 | 339 | 333.3 | 335.2 | 9,859,600 | 335.20 |
| 2025-01-27 | 344.9 | 345.1 | 338.5 | 338.9 | 6,595,700 | 338.90 |
| 2025-01-24 | 338.8 | 345.4 | 337.1 | 341.6 | 10,375,700 | 341.60 |
| 2025-01-23 | 338 | 338 | 334.2 | 335.2 | 6,847,300 | 335.20 |
| 2025-01-22 | 338.2 | 339.2 | 334.8 | 336.5 | 7,861,700 | 336.50 |
| 2025-01-21 | 336.2 | 339.8 | 336 | 338.8 | 6,302,900 | 338.80 |
| 2025-01-20 | 331 | 338.8 | 330.8 | 335.5 | 8,816,800 | 335.50 |
| 2025-01-17 | 327 | 330.1 | 326.7 | 329.4 | 6,772,300 | 329.40 |
| 2025-01-16 | 330 | 330.5 | 328.1 | 328.2 | 6,265,100 | 328.20 |
| 2025-01-15 | 336 | 337.4 | 329 | 330.5 | 10,911,400 | 330.50 |
| 2025-01-14 | 337 | 337.2 | 330.2 | 333.6 | 10,299,800 | 333.60 |
| 2025-01-10 | 338 | 338.7 | 334.5 | 336.8 | 8,574,800 | 336.80 |
| 2025-01-09 | 343 | 343.1 | 337.8 | 339 | 10,526,900 | 339 |
| 2025-01-08 | 343 | 348.7 | 342.8 | 346.4 | 7,674,300 | 346.40 |
| 2025-01-07 | 345.5 | 346.6 | 342.4 | 343 | 7,949,300 | 343 |
| 2025-01-06 | 349.6 | 350.5 | 345.2 | 345.3 | 6,257,200 | 345.30 |
分割・併合履歴 ： [1988-06-27]1株→1.03株