4528 小野薬品工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,190.5 | 2,198 | 2,169.5 | 2,177 | 1,433,200 | 2,177 |
| 2025-12-11 | 2,198 | 2,207.5 | 2,168 | 2,178.5 | 1,818,400 | 2,178.50 |
| 2025-12-10 | 2,173 | 2,206 | 2,171 | 2,198 | 1,789,000 | 2,198 |
| 2025-12-09 | 2,127 | 2,164.5 | 2,117 | 2,164.5 | 2,106,300 | 2,164.50 |
| 2025-12-08 | 2,113 | 2,129 | 2,100 | 2,120.5 | 1,449,500 | 2,120.50 |
| 2025-12-05 | 2,137 | 2,139 | 2,096.5 | 2,103 | 2,010,200 | 2,103 |
| 2025-12-04 | 2,120 | 2,148.5 | 2,092 | 2,141.5 | 2,051,000 | 2,141.50 |
| 2025-12-03 | 2,125 | 2,148.5 | 2,122.5 | 2,132.5 | 1,868,200 | 2,132.50 |
| 2025-12-02 | 2,110 | 2,146.5 | 2,103 | 2,144 | 2,080,600 | 2,144 |
| 2025-12-01 | 2,191 | 2,200 | 2,111 | 2,129 | 2,727,800 | 2,129 |
| 2025-11-28 | 2,196 | 2,212.5 | 2,182 | 2,200.5 | 2,377,100 | 2,200.50 |
| 2025-11-27 | 2,169 | 2,237 | 2,165.5 | 2,226 | 3,442,600 | 2,226 |
| 2025-11-26 | 2,114.5 | 2,174 | 2,114 | 2,169 | 3,105,100 | 2,169 |
| 2025-11-25 | 2,095.5 | 2,137.5 | 2,091.5 | 2,111 | 2,472,100 | 2,111 |
| 2025-11-21 | 2,049 | 2,096 | 2,041 | 2,077.5 | 3,105,700 | 2,077.50 |
| 2025-11-20 | 2,014.5 | 2,070 | 2,014 | 2,058 | 2,206,100 | 2,058 |
| 2025-11-19 | 2,010 | 2,024 | 1,988 | 2,010 | 2,131,100 | 2,010 |
| 2025-11-18 | 2,021.5 | 2,038.5 | 1,998.5 | 2,007.5 | 1,672,900 | 2,007.50 |
| 2025-11-17 | 2,033.5 | 2,037.5 | 2,000.5 | 2,013.5 | 1,275,000 | 2,013.50 |
| 2025-11-14 | 2,005 | 2,039.5 | 1,995.5 | 2,039.5 | 2,179,000 | 2,039.50 |
| 2025-11-13 | 1,995 | 2,009.5 | 1,982.5 | 2,004 | 1,734,600 | 2,004 |
| 2025-11-12 | 1,960 | 1,997.5 | 1,954.5 | 1,974.5 | 2,322,100 | 1,974.50 |
| 2025-11-11 | 1,916.5 | 1,951.5 | 1,908.5 | 1,951.5 | 1,707,000 | 1,951.50 |
| 2025-11-10 | 1,922.5 | 1,929.5 | 1,910 | 1,916.5 | 2,208,800 | 1,916.50 |
| 2025-11-07 | 1,941 | 1,948 | 1,912 | 1,928.5 | 2,013,300 | 1,928.50 |
| 2025-11-06 | 1,917 | 1,944 | 1,910 | 1,941 | 2,664,200 | 1,941 |
| 2025-11-05 | 1,910.5 | 1,919 | 1,885 | 1,909.5 | 2,533,600 | 1,909.50 |
| 2025-11-04 | 1,876 | 1,914 | 1,868.5 | 1,907.5 | 2,795,400 | 1,907.50 |
| 2025-10-31 | 1,868.5 | 1,892 | 1,859.5 | 1,876.5 | 3,215,700 | 1,876.50 |
| 2025-10-30 | 1,775 | 1,882 | 1,764.5 | 1,877 | 6,979,000 | 1,877 |
| 2025-10-29 | 1,821 | 1,833 | 1,773.5 | 1,779.5 | 2,710,200 | 1,779.50 |
| 2025-10-28 | 1,856.5 | 1,867 | 1,824.5 | 1,824.5 | 2,547,500 | 1,824.50 |
| 2025-10-27 | 1,845.5 | 1,871.5 | 1,841.5 | 1,863.5 | 2,435,900 | 1,863.50 |
| 2025-10-24 | 1,840 | 1,857.5 | 1,833 | 1,836 | 2,628,400 | 1,836 |
| 2025-10-23 | 1,833.5 | 1,835 | 1,813 | 1,835 | 2,041,600 | 1,835 |
| 2025-10-22 | 1,828 | 1,841.5 | 1,819 | 1,836.5 | 1,780,900 | 1,836.50 |
| 2025-10-21 | 1,840 | 1,841 | 1,816.5 | 1,828 | 1,732,400 | 1,828 |
| 2025-10-20 | 1,840 | 1,846 | 1,821.5 | 1,840 | 1,944,700 | 1,840 |
| 2025-10-17 | 1,810 | 1,815 | 1,793 | 1,812.5 | 1,948,900 | 1,812.50 |
| 2025-10-16 | 1,794 | 1,803.5 | 1,778 | 1,801 | 1,849,800 | 1,801 |
| 2025-10-15 | 1,777 | 1,792.5 | 1,768 | 1,784 | 1,950,500 | 1,784 |
| 2025-10-14 | 1,768 | 1,784 | 1,760 | 1,772.5 | 2,781,200 | 1,772.50 |
| 2025-10-10 | 1,854 | 1,854.5 | 1,792 | 1,805.5 | 4,602,700 | 1,805.50 |
| 2025-10-09 | 1,706 | 1,853 | 1,703 | 1,852 | 7,499,200 | 1,852 |
| 2025-10-08 | 1,749 | 1,749.5 | 1,721.5 | 1,726.5 | 2,273,800 | 1,726.50 |
| 2025-10-07 | 1,722.5 | 1,749.5 | 1,717 | 1,749.5 | 2,538,100 | 1,749.50 |
| 2025-10-06 | 1,720 | 1,735.5 | 1,706.5 | 1,722 | 2,423,300 | 1,722 |
| 2025-10-03 | 1,692 | 1,700 | 1,684.5 | 1,697 | 1,601,300 | 1,697 |
| 2025-10-02 | 1,705 | 1,705.5 | 1,678 | 1,697 | 2,391,900 | 1,697 |
| 2025-10-01 | 1,709 | 1,710 | 1,682 | 1,689 | 1,810,000 | 1,689 |
| 2025-09-30 | 1,694.5 | 1,716.5 | 1,689 | 1,703 | 2,504,800 | 1,703 |
| 2025-09-29 | 1,703.5 | 1,703.5 | 1,681 | 1,692.5 | 2,503,900 | 1,692.50 |
| 2025-09-26 | 1,680 | 1,724 | 1,674 | 1,723 | 3,437,200 | 1,723 |
| 2025-09-25 | 1,720 | 1,720.5 | 1,699 | 1,706.5 | 3,289,200 | 1,706.50 |
| 2025-09-24 | 1,735 | 1,751 | 1,714.5 | 1,723.5 | 2,650,600 | 1,723.50 |
| 2025-09-22 | 1,711.5 | 1,725 | 1,704 | 1,719.5 | 1,620,400 | 1,719.50 |
| 2025-09-19 | 1,726 | 1,740 | 1,710.5 | 1,710.5 | 3,912,100 | 1,710.50 |
| 2025-09-18 | 1,721 | 1,728.5 | 1,712 | 1,720 | 1,456,900 | 1,720 |
| 2025-09-17 | 1,736.5 | 1,737 | 1,710 | 1,710 | 1,802,200 | 1,710 |
| 2025-09-16 | 1,726 | 1,743 | 1,713 | 1,743 | 2,125,600 | 1,743 |
| 2025-09-12 | 1,743.5 | 1,744 | 1,724.5 | 1,727 | 2,228,600 | 1,727 |
| 2025-09-11 | 1,722 | 1,740.5 | 1,716 | 1,733 | 2,643,400 | 1,733 |
| 2025-09-10 | 1,754 | 1,767 | 1,741.5 | 1,741.5 | 2,220,700 | 1,741.50 |
| 2025-09-09 | 1,773 | 1,774.5 | 1,740.5 | 1,745 | 2,791,100 | 1,745 |
| 2025-09-08 | 1,741.5 | 1,776.5 | 1,737 | 1,776.5 | 3,362,000 | 1,776.50 |
| 2025-09-05 | 1,719 | 1,736.5 | 1,713 | 1,736 | 2,616,000 | 1,736 |
| 2025-09-04 | 1,717 | 1,738 | 1,712 | 1,736 | 2,792,700 | 1,736 |
| 2025-09-03 | 1,705 | 1,725.5 | 1,696.5 | 1,725.5 | 3,677,100 | 1,725.50 |
| 2025-09-02 | 1,708 | 1,719.5 | 1,696 | 1,707 | 2,920,700 | 1,707 |
| 2025-09-01 | 1,677.5 | 1,703 | 1,670.5 | 1,703 | 2,972,200 | 1,703 |
| 2025-08-29 | 1,645 | 1,675 | 1,635.5 | 1,657 | 4,660,300 | 1,657 |
| 2025-08-28 | 1,622 | 1,668 | 1,619.5 | 1,658.5 | 4,413,300 | 1,658.50 |
| 2025-08-27 | 1,613 | 1,626.5 | 1,596 | 1,610 | 6,063,100 | 1,610 |
| 2025-08-26 | 1,665 | 1,668 | 1,613 | 1,613 | 41,097,500 | 1,613 |
| 2025-08-25 | 1,660 | 1,665.5 | 1,645.5 | 1,665.5 | 3,173,300 | 1,665.50 |
| 2025-08-22 | 1,664.5 | 1,666 | 1,645.5 | 1,661 | 4,129,600 | 1,661 |
| 2025-08-21 | 1,692 | 1,696.5 | 1,652 | 1,665 | 4,072,000 | 1,665 |
| 2025-08-20 | 1,725 | 1,729 | 1,696.5 | 1,696.5 | 4,121,900 | 1,696.50 |
| 2025-08-19 | 1,688 | 1,717 | 1,681 | 1,717 | 3,950,600 | 1,717 |
| 2025-08-18 | 1,718 | 1,724 | 1,680 | 1,688 | 3,863,000 | 1,688 |
| 2025-08-15 | 1,710.5 | 1,718 | 1,693 | 1,708.5 | 3,654,200 | 1,708.50 |
| 2025-08-14 | 1,738 | 1,745 | 1,714 | 1,726.5 | 2,802,800 | 1,726.50 |
| 2025-08-13 | 1,701 | 1,738 | 1,698.5 | 1,738 | 3,912,000 | 1,738 |
| 2025-08-12 | 1,688.5 | 1,732 | 1,680 | 1,722.5 | 4,630,400 | 1,722.50 |
| 2025-08-08 | 1,683 | 1,717.5 | 1,678 | 1,707.5 | 3,301,500 | 1,707.50 |
| 2025-08-07 | 1,693 | 1,726 | 1,692 | 1,702 | 2,865,700 | 1,702 |
| 2025-08-06 | 1,694.5 | 1,742 | 1,694.5 | 1,710 | 3,434,500 | 1,710 |
| 2025-08-05 | 1,675 | 1,695 | 1,658.5 | 1,686.5 | 2,423,600 | 1,686.50 |
| 2025-08-04 | 1,641 | 1,677.5 | 1,641 | 1,652.5 | 3,001,700 | 1,652.50 |
| 2025-08-01 | 1,684 | 1,695 | 1,622.5 | 1,641 | 4,474,900 | 1,641 |
| 2025-07-31 | 1,680 | 1,699 | 1,677 | 1,690.5 | 3,498,500 | 1,690.50 |
| 2025-07-30 | 1,664.5 | 1,673.5 | 1,659.5 | 1,666.5 | 2,164,900 | 1,666.50 |
| 2025-07-29 | 1,640.5 | 1,664.5 | 1,640 | 1,660.5 | 1,741,300 | 1,660.50 |
| 2025-07-28 | 1,634 | 1,655 | 1,633 | 1,655 | 1,831,200 | 1,655 |
| 2025-07-25 | 1,636.5 | 1,638.5 | 1,614 | 1,630.5 | 1,838,100 | 1,630.50 |
| 2025-07-24 | 1,637.5 | 1,648 | 1,628 | 1,636.5 | 2,451,800 | 1,636.50 |
| 2025-07-23 | 1,600.5 | 1,635 | 1,600 | 1,624.5 | 2,690,800 | 1,624.50 |
| 2025-07-22 | 1,600 | 1,612.5 | 1,579.5 | 1,581.5 | 2,112,700 | 1,581.50 |
| 2025-07-18 | 1,645 | 1,645 | 1,597 | 1,599.5 | 2,665,700 | 1,599.50 |
| 2025-07-17 | 1,654 | 1,655 | 1,623.5 | 1,624.5 | 2,746,300 | 1,624.50 |
| 2025-07-16 | 1,650 | 1,663 | 1,646 | 1,660 | 2,141,300 | 1,660 |
| 2025-07-15 | 1,641 | 1,677 | 1,636.5 | 1,661.5 | 3,085,900 | 1,661.50 |
| 2025-07-14 | 1,607 | 1,642 | 1,604 | 1,638.5 | 2,513,100 | 1,638.50 |
| 2025-07-11 | 1,600 | 1,620 | 1,597 | 1,612.5 | 2,478,100 | 1,612.50 |
| 2025-07-10 | 1,582 | 1,594 | 1,573 | 1,591 | 2,066,700 | 1,591 |
| 2025-07-09 | 1,562 | 1,581 | 1,555 | 1,581 | 1,705,800 | 1,581 |
| 2025-07-08 | 1,561.5 | 1,570 | 1,545 | 1,549.5 | 2,361,900 | 1,549.50 |
| 2025-07-07 | 1,584.5 | 1,592 | 1,572 | 1,575 | 1,141,300 | 1,575 |
| 2025-07-04 | 1,577.5 | 1,599 | 1,574 | 1,584.5 | 1,705,000 | 1,584.50 |
| 2025-07-03 | 1,558.5 | 1,585.5 | 1,549.5 | 1,575 | 1,872,500 | 1,575 |
| 2025-07-02 | 1,549 | 1,578 | 1,546.5 | 1,561 | 2,188,600 | 1,561 |
| 2025-07-01 | 1,559 | 1,562.5 | 1,534.5 | 1,539.5 | 2,304,500 | 1,539.50 |
| 2025-06-30 | 1,545 | 1,559 | 1,542.5 | 1,559 | 1,991,900 | 1,559 |
| 2025-06-27 | 1,541 | 1,547.5 | 1,535 | 1,545 | 1,761,300 | 1,545 |
| 2025-06-26 | 1,538.5 | 1,547 | 1,532 | 1,535 | 1,610,800 | 1,535 |
| 2025-06-25 | 1,556 | 1,566.5 | 1,540 | 1,540 | 1,884,500 | 1,540 |
| 2025-06-24 | 1,551 | 1,568 | 1,546.5 | 1,561.5 | 1,689,600 | 1,561.50 |
| 2025-06-23 | 1,556 | 1,560 | 1,535 | 1,540 | 1,349,500 | 1,540 |
| 2025-06-20 | 1,545 | 1,557.5 | 1,543 | 1,555 | 4,044,100 | 1,555 |
| 2025-06-19 | 1,584 | 1,590 | 1,556 | 1,564 | 1,126,000 | 1,564 |
| 2025-06-18 | 1,555 | 1,585 | 1,555 | 1,579 | 2,510,800 | 1,579 |
| 2025-06-17 | 1,545 | 1,571.5 | 1,543.5 | 1,565 | 1,649,200 | 1,565 |
| 2025-06-16 | 1,568.5 | 1,595 | 1,561.5 | 1,561.5 | 1,784,800 | 1,561.50 |
| 2025-06-13 | 1,577.5 | 1,578.5 | 1,558.5 | 1,561 | 2,039,800 | 1,561 |
| 2025-06-12 | 1,565 | 1,580.5 | 1,556.5 | 1,579 | 1,703,800 | 1,579 |
| 2025-06-11 | 1,566 | 1,599 | 1,566 | 1,578 | 2,971,000 | 1,578 |
| 2025-06-10 | 1,529 | 1,549 | 1,528 | 1,543 | 1,682,800 | 1,543 |
| 2025-06-09 | 1,509.5 | 1,544.5 | 1,509 | 1,530 | 2,551,400 | 1,530 |
| 2025-06-06 | 1,516 | 1,523 | 1,501 | 1,501.5 | 2,358,800 | 1,501.50 |
| 2025-06-05 | 1,520 | 1,530 | 1,513.5 | 1,516 | 3,014,000 | 1,516 |
| 2025-06-04 | 1,536 | 1,558 | 1,534 | 1,537.5 | 2,584,600 | 1,537.50 |
| 2025-06-03 | 1,530.5 | 1,548.5 | 1,521.5 | 1,548.5 | 1,958,200 | 1,548.50 |
| 2025-06-02 | 1,543 | 1,555 | 1,537.5 | 1,549 | 1,986,800 | 1,549 |
| 2025-05-30 | 1,540 | 1,584 | 1,537 | 1,565.5 | 4,934,500 | 1,565.50 |
| 2025-05-29 | 1,548.5 | 1,557 | 1,540.5 | 1,545 | 1,627,600 | 1,545 |
| 2025-05-28 | 1,552 | 1,563.5 | 1,546 | 1,546 | 2,104,200 | 1,546 |
| 2025-05-27 | 1,554 | 1,564 | 1,546 | 1,552.5 | 1,576,100 | 1,552.50 |
| 2025-05-26 | 1,549.5 | 1,563.5 | 1,549 | 1,554.5 | 1,376,100 | 1,554.50 |
| 2025-05-23 | 1,526 | 1,553.5 | 1,524 | 1,543.5 | 2,279,800 | 1,543.50 |
| 2025-05-22 | 1,520 | 1,547.5 | 1,512.5 | 1,536.5 | 2,449,600 | 1,536.50 |
| 2025-05-21 | 1,528.5 | 1,536.5 | 1,520 | 1,529.5 | 2,126,100 | 1,529.50 |
| 2025-05-20 | 1,543.5 | 1,551 | 1,503 | 1,503 | 3,197,000 | 1,503 |
| 2025-05-19 | 1,523.5 | 1,527.5 | 1,503.5 | 1,508 | 1,796,800 | 1,508 |
| 2025-05-16 | 1,510 | 1,520 | 1,504 | 1,516.5 | 2,233,800 | 1,516.50 |
| 2025-05-15 | 1,496 | 1,499 | 1,474 | 1,492 | 3,505,500 | 1,492 |
| 2025-05-14 | 1,531 | 1,544.5 | 1,501 | 1,501 | 4,248,100 | 1,501 |
| 2025-05-13 | 1,550 | 1,552 | 1,529 | 1,547 | 3,479,100 | 1,547 |
| 2025-05-12 | 1,552 | 1,556 | 1,506.5 | 1,510.5 | 4,871,500 | 1,510.50 |
| 2025-05-09 | 1,558 | 1,580 | 1,556.5 | 1,557.5 | 3,577,100 | 1,557.50 |
| 2025-05-08 | 1,585 | 1,591.5 | 1,564 | 1,569 | 3,367,200 | 1,569 |
| 2025-05-07 | 1,645.5 | 1,650 | 1,561 | 1,570 | 5,493,000 | 1,570 |
| 2025-05-02 | 1,647 | 1,684.5 | 1,644 | 1,667 | 2,098,000 | 1,667 |
| 2025-05-01 | 1,646 | 1,652.5 | 1,626 | 1,644 | 1,383,700 | 1,644 |
| 2025-04-30 | 1,651 | 1,669 | 1,634.5 | 1,642 | 2,694,400 | 1,642 |
| 2025-04-28 | 1,633 | 1,669 | 1,633 | 1,650.5 | 2,800,300 | 1,650.50 |
| 2025-04-25 | 1,658 | 1,658 | 1,618.5 | 1,620 | 2,914,400 | 1,620 |
| 2025-04-24 | 1,682.5 | 1,696.5 | 1,648 | 1,651.5 | 1,984,200 | 1,651.50 |
| 2025-04-23 | 1,710 | 1,716.5 | 1,690.5 | 1,696 | 2,600,300 | 1,696 |
| 2025-04-22 | 1,737.5 | 1,738 | 1,696.5 | 1,708 | 1,756,800 | 1,708 |
| 2025-04-21 | 1,750 | 1,752.5 | 1,726.5 | 1,736.5 | 1,071,400 | 1,736.50 |
| 2025-04-18 | 1,729.5 | 1,754 | 1,716 | 1,754 | 1,656,800 | 1,754 |
| 2025-04-17 | 1,706 | 1,724 | 1,686.5 | 1,712 | 1,810,300 | 1,712 |
| 2025-04-16 | 1,701 | 1,715.5 | 1,671.5 | 1,715.5 | 2,367,100 | 1,715.50 |
| 2025-04-15 | 1,684 | 1,719.5 | 1,681 | 1,719.5 | 3,196,600 | 1,719.50 |
| 2025-04-14 | 1,652 | 1,677.5 | 1,639.5 | 1,665 | 2,919,800 | 1,665 |
| 2025-04-11 | 1,661 | 1,674.5 | 1,612.5 | 1,627.5 | 4,168,200 | 1,627.50 |
| 2025-04-10 | 1,720 | 1,720 | 1,668.5 | 1,698 | 3,589,900 | 1,698 |
| 2025-04-09 | 1,671 | 1,684 | 1,621 | 1,680 | 4,100,000 | 1,680 |
| 2025-04-08 | 1,636.5 | 1,685.5 | 1,609.5 | 1,682.5 | 5,302,100 | 1,682.50 |
| 2025-04-07 | 1,548.5 | 1,644 | 1,537 | 1,623 | 5,086,500 | 1,623 |
| 2025-04-04 | 1,645 | 1,646.5 | 1,610 | 1,628.5 | 4,618,200 | 1,628.50 |
| 2025-04-03 | 1,535 | 1,572.5 | 1,527.5 | 1,567 | 3,115,300 | 1,567 |
| 2025-04-02 | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 | 1,541 |
| 2025-04-01 | 1,611.5 | 1,615 | 1,592.5 | 1,599.5 | 1,519,000 | 1,599.50 |
| 2025-03-31 | 1,640 | 1,640 | 1,591 | 1,602.5 | 2,273,700 | 1,602.50 |
| 2025-03-28 | 1,658.5 | 1,666 | 1,639 | 1,645 | 2,310,700 | 1,645 |
| 2025-03-27 | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 | 1,698 |
| 2025-03-26 | 1,686 | 1,695 | 1,677.5 | 1,686.5 | 2,004,200 | 1,686.50 |
| 2025-03-25 | 1,671 | 1,685 | 1,670 | 1,685 | 1,830,200 | 1,685 |
| 2025-03-24 | 1,685.5 | 1,692 | 1,663 | 1,670.5 | 1,358,300 | 1,670.50 |
| 2025-03-21 | 1,670.5 | 1,692.5 | 1,663 | 1,682 | 3,540,200 | 1,682 |
| 2025-03-19 | 1,659 | 1,679.5 | 1,659 | 1,673.5 | 1,698,300 | 1,673.50 |
| 2025-03-18 | 1,662.5 | 1,670 | 1,653.5 | 1,656 | 1,463,400 | 1,656 |
| 2025-03-17 | 1,634.5 | 1,656.5 | 1,633 | 1,656 | 1,871,400 | 1,656 |
| 2025-03-14 | 1,631 | 1,650 | 1,630.5 | 1,635 | 2,472,400 | 1,635 |
| 2025-03-13 | 1,659.5 | 1,675.5 | 1,651.5 | 1,651.5 | 3,079,200 | 1,651.50 |
| 2025-03-12 | 1,695.5 | 1,700.5 | 1,659 | 1,676 | 4,561,400 | 1,676 |
| 2025-03-11 | 1,717 | 1,749 | 1,714 | 1,735.5 | 4,154,700 | 1,735.50 |
| 2025-03-10 | 1,651 | 1,728 | 1,649.5 | 1,716.5 | 4,123,100 | 1,716.50 |
| 2025-03-07 | 1,620 | 1,653 | 1,615 | 1,638.5 | 2,467,700 | 1,638.50 |
| 2025-03-06 | 1,624.5 | 1,638.5 | 1,620.5 | 1,628 | 1,734,000 | 1,628 |
| 2025-03-05 | 1,647 | 1,647 | 1,620.5 | 1,628.5 | 2,273,000 | 1,628.50 |
| 2025-03-04 | 1,621 | 1,647.5 | 1,613 | 1,635 | 3,002,700 | 1,635 |
| 2025-03-03 | 1,630 | 1,637 | 1,611.5 | 1,624.5 | 2,354,900 | 1,624.50 |
| 2025-02-28 | 1,625 | 1,633.5 | 1,610.5 | 1,623 | 3,715,300 | 1,623 |
| 2025-02-27 | 1,640 | 1,652.5 | 1,618.5 | 1,635 | 2,647,400 | 1,635 |
| 2025-02-26 | 1,624 | 1,660.5 | 1,620.5 | 1,650 | 3,905,600 | 1,650 |
| 2025-02-25 | 1,558 | 1,600 | 1,553.5 | 1,598 | 3,326,000 | 1,598 |
| 2025-02-21 | 1,535 | 1,558 | 1,532 | 1,558 | 2,635,000 | 1,558 |
| 2025-02-20 | 1,524 | 1,526.5 | 1,514 | 1,524.5 | 2,349,500 | 1,524.50 |
| 2025-02-19 | 1,516 | 1,539 | 1,514 | 1,521 | 2,162,300 | 1,521 |
| 2025-02-18 | 1,515 | 1,526 | 1,507 | 1,516 | 1,818,000 | 1,516 |
| 2025-02-17 | 1,525 | 1,532.5 | 1,513 | 1,513.5 | 1,819,000 | 1,513.50 |
| 2025-02-14 | 1,564.5 | 1,565 | 1,520 | 1,520.5 | 2,909,300 | 1,520.50 |
| 2025-02-13 | 1,548.5 | 1,574 | 1,544 | 1,563.5 | 2,538,200 | 1,563.50 |
| 2025-02-12 | 1,565 | 1,568 | 1,503.5 | 1,539 | 5,667,100 | 1,539 |
| 2025-02-10 | 1,533 | 1,537.5 | 1,518 | 1,532 | 2,607,100 | 1,532 |
| 2025-02-07 | 1,531 | 1,549 | 1,529.5 | 1,537 | 2,046,000 | 1,537 |
| 2025-02-06 | 1,542.5 | 1,551.5 | 1,532 | 1,545 | 2,152,600 | 1,545 |
| 2025-02-05 | 1,555 | 1,556 | 1,523.5 | 1,532 | 4,018,700 | 1,532 |
| 2025-02-04 | 1,545 | 1,607 | 1,545 | 1,571 | 4,621,500 | 1,571 |
| 2025-02-03 | 1,601 | 1,607 | 1,532 | 1,532 | 5,180,500 | 1,532 |
| 2025-01-31 | 1,615 | 1,617 | 1,602.5 | 1,613 | 3,010,700 | 1,613 |
| 2025-01-30 | 1,609.5 | 1,626 | 1,609 | 1,616.5 | 1,507,700 | 1,616.50 |
| 2025-01-29 | 1,628 | 1,629 | 1,610 | 1,611 | 1,695,900 | 1,611 |
| 2025-01-28 | 1,632 | 1,639 | 1,624 | 1,630.5 | 1,435,600 | 1,630.50 |
| 2025-01-27 | 1,608.5 | 1,634.5 | 1,607 | 1,621.5 | 2,084,600 | 1,621.50 |
| 2025-01-24 | 1,603.5 | 1,631 | 1,592.5 | 1,592.5 | 2,352,500 | 1,592.50 |
| 2025-01-23 | 1,600 | 1,605.5 | 1,585.5 | 1,598.5 | 2,531,500 | 1,598.50 |
| 2025-01-22 | 1,626 | 1,632.5 | 1,600 | 1,600 | 2,110,600 | 1,600 |
| 2025-01-21 | 1,633 | 1,634 | 1,614.5 | 1,614.5 | 1,334,900 | 1,614.50 |
| 2025-01-20 | 1,621 | 1,630 | 1,616.5 | 1,624.5 | 1,290,800 | 1,624.50 |
| 2025-01-17 | 1,611.5 | 1,621 | 1,605 | 1,619 | 1,859,100 | 1,619 |
| 2025-01-16 | 1,615.5 | 1,634 | 1,614.5 | 1,614.5 | 1,668,000 | 1,614.50 |
| 2025-01-15 | 1,639.5 | 1,646 | 1,623 | 1,629.5 | 1,816,000 | 1,629.50 |
| 2025-01-14 | 1,643.5 | 1,649.5 | 1,626 | 1,635 | 2,722,400 | 1,635 |
| 2025-01-10 | 1,632 | 1,638.5 | 1,622 | 1,628.5 | 1,826,500 | 1,628.50 |
| 2025-01-09 | 1,630 | 1,638 | 1,616 | 1,631.5 | 2,066,700 | 1,631.50 |
| 2025-01-08 | 1,663 | 1,672 | 1,635.5 | 1,635.5 | 2,221,000 | 1,635.50 |
| 2025-01-07 | 1,659 | 1,668 | 1,650 | 1,661.5 | 2,333,800 | 1,661.50 |
| 2025-01-06 | 1,665 | 1,673.5 | 1,639 | 1,666.5 | 3,491,700 | 1,666.50 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株