4902 コニカミノルタ(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 | 708 | 719.2 | 705.2 | 715.1 | 4,808,900 | 715.10 |
| 2025-12-11 | 703.6 | 721 | 691.7 | 693.8 | 4,644,400 | 693.80 |
| 2025-12-10 | 690 | 707.6 | 678.8 | 688.1 | 5,207,500 | 688.10 |
| 2025-12-09 | 670.1 | 684.3 | 664.9 | 678.4 | 5,908,100 | 678.40 |
| 2025-12-08 | 638 | 643.7 | 631.3 | 641.7 | 2,015,600 | 641.70 |
| 2025-12-05 | 638.9 | 648 | 633.7 | 635.6 | 2,504,600 | 635.60 |
| 2025-12-04 | 635 | 649.2 | 631.7 | 649.2 | 2,720,900 | 649.20 |
| 2025-12-03 | 640 | 644.8 | 635 | 638.4 | 2,211,800 | 638.40 |
| 2025-12-02 | 658.8 | 663.9 | 641.5 | 641.8 | 2,822,300 | 641.80 |
| 2025-12-01 | 663 | 673.1 | 656.7 | 658.8 | 3,649,000 | 658.80 |
| 2025-11-28 | 645 | 661 | 641.2 | 656.2 | 2,454,500 | 656.20 |
| 2025-11-27 | 636 | 649.9 | 631.2 | 645.4 | 2,663,400 | 645.40 |
| 2025-11-26 | 649.7 | 649.7 | 625.1 | 634.6 | 3,872,300 | 634.60 |
| 2025-11-25 | 628 | 628 | 614.7 | 621.1 | 2,545,300 | 621.10 |
| 2025-11-21 | 597.8 | 621.2 | 597.3 | 619.1 | 3,223,200 | 619.10 |
| 2025-11-20 | 604.9 | 613 | 599.4 | 606.5 | 2,155,600 | 606.50 |
| 2025-11-19 | 612.4 | 613.6 | 594.7 | 597.3 | 3,488,300 | 597.30 |
| 2025-11-18 | 626.8 | 631.5 | 615 | 617.1 | 2,390,400 | 617.10 |
| 2025-11-17 | 640 | 645.2 | 629.5 | 636.3 | 2,855,300 | 636.30 |
| 2025-11-14 | 635.8 | 645.9 | 630 | 645.1 | 2,301,300 | 645.10 |
| 2025-11-13 | 644 | 650.3 | 636.5 | 645.1 | 2,700,800 | 645.10 |
| 2025-11-12 | 650 | 661.9 | 639.9 | 647.4 | 3,851,700 | 647.40 |
| 2025-11-11 | 630 | 644.7 | 624.9 | 644.7 | 4,471,700 | 644.70 |
| 2025-11-10 | 608.1 | 629.3 | 605.3 | 622.6 | 4,464,000 | 622.60 |
| 2025-11-07 | 615 | 618.3 | 595.3 | 599.2 | 5,340,800 | 599.20 |
| 2025-11-06 | 600 | 620.5 | 592.4 | 612.7 | 11,243,000 | 612.70 |
| 2025-11-05 | 537.3 | 539.5 | 519.3 | 530.7 | 3,754,100 | 530.70 |
| 2025-11-04 | 535.6 | 546.5 | 534.2 | 539.7 | 2,985,600 | 539.70 |
| 2025-10-31 | 543.3 | 543.7 | 526.1 | 530.4 | 2,558,600 | 530.40 |
| 2025-10-30 | 532.3 | 535.7 | 527.7 | 535 | 2,782,600 | 535 |
| 2025-10-29 | 540.5 | 544 | 532.4 | 533.4 | 2,133,600 | 533.40 |
| 2025-10-28 | 554 | 557.8 | 539.5 | 539.5 | 1,809,700 | 539.50 |
| 2025-10-27 | 554 | 561.8 | 553.3 | 561.8 | 2,225,000 | 561.80 |
| 2025-10-24 | 549 | 552.3 | 544.4 | 549.3 | 1,733,700 | 549.30 |
| 2025-10-23 | 537 | 548.6 | 536.8 | 547.9 | 2,110,300 | 547.90 |
| 2025-10-22 | 534.4 | 548.7 | 533.7 | 545.1 | 2,063,800 | 545.10 |
| 2025-10-21 | 540 | 543.9 | 533.3 | 536.5 | 1,451,600 | 536.50 |
| 2025-10-20 | 530.1 | 536.6 | 528 | 534.1 | 1,745,100 | 534.10 |
| 2025-10-17 | 521 | 527.4 | 519 | 521.5 | 1,733,400 | 521.50 |
| 2025-10-16 | 531 | 533.6 | 525.7 | 529 | 1,807,900 | 529 |
| 2025-10-15 | 516.8 | 530.9 | 514.7 | 528.9 | 2,059,900 | 528.90 |
| 2025-10-14 | 514.5 | 521.2 | 508.6 | 512.5 | 3,812,700 | 512.50 |
| 2025-10-10 | 542.7 | 550 | 525 | 527.5 | 3,134,300 | 527.50 |
| 2025-10-09 | 541.7 | 552.7 | 539.7 | 552.7 | 2,455,600 | 552.70 |
| 2025-10-08 | 548 | 549.7 | 535.1 | 536.7 | 1,787,800 | 536.70 |
| 2025-10-07 | 540.4 | 551.7 | 538.1 | 549.6 | 2,207,700 | 549.60 |
| 2025-10-06 | 546.4 | 547.7 | 535.5 | 545.1 | 3,313,900 | 545.10 |
| 2025-10-03 | 522.7 | 531.2 | 519.8 | 527.6 | 2,434,400 | 527.60 |
| 2025-10-02 | 520.2 | 527.8 | 517.5 | 526.4 | 1,921,600 | 526.40 |
| 2025-10-01 | 520.3 | 524.6 | 515 | 517.3 | 1,837,300 | 517.30 |
| 2025-09-30 | 525 | 529.5 | 520.1 | 528.1 | 1,586,400 | 528.10 |
| 2025-09-29 | 536 | 536 | 525.4 | 525.9 | 1,875,500 | 525.90 |
| 2025-09-26 | 542 | 543.1 | 536.3 | 542.4 | 2,105,200 | 542.40 |
| 2025-09-25 | 541 | 541.9 | 534.5 | 541.9 | 1,762,500 | 541.90 |
| 2025-09-24 | 544.9 | 545.8 | 533.1 | 537.6 | 2,075,900 | 537.60 |
| 2025-09-22 | 539.6 | 550.9 | 539.4 | 543.5 | 1,914,000 | 543.50 |
| 2025-09-19 | 542 | 547 | 532.7 | 539.3 | 2,595,000 | 539.30 |
| 2025-09-18 | 540 | 546.3 | 535.5 | 541.8 | 1,623,400 | 541.80 |
| 2025-09-17 | 543.9 | 549 | 539.2 | 540 | 1,707,800 | 540 |
| 2025-09-16 | 554.1 | 555.9 | 543.1 | 543.1 | 2,047,400 | 543.10 |
| 2025-09-12 | 547.3 | 560.9 | 547.3 | 553.9 | 3,952,600 | 553.90 |
| 2025-09-11 | 543.7 | 544.2 | 531.3 | 537.3 | 1,965,800 | 537.30 |
| 2025-09-10 | 550.7 | 552 | 538.2 | 544.2 | 2,004,900 | 544.20 |
| 2025-09-09 | 545 | 554.1 | 540.6 | 550.2 | 2,458,000 | 550.20 |
| 2025-09-08 | 550 | 550 | 542.2 | 549.5 | 2,494,800 | 549.50 |
| 2025-09-05 | 538 | 551 | 534.3 | 544.8 | 3,598,200 | 544.80 |
| 2025-09-04 | 513 | 517.7 | 510.2 | 513.7 | 1,538,300 | 513.70 |
| 2025-09-03 | 517 | 528.3 | 515 | 515.3 | 2,110,300 | 515.30 |
| 2025-09-02 | 514.5 | 522.8 | 514.1 | 520.1 | 1,418,600 | 520.10 |
| 2025-09-01 | 503 | 515.9 | 500.7 | 515.9 | 1,629,300 | 515.90 |
| 2025-08-29 | 513.9 | 514.6 | 505.5 | 505.5 | 1,697,300 | 505.50 |
| 2025-08-28 | 511 | 514.4 | 508 | 511.1 | 1,744,800 | 511.10 |
| 2025-08-27 | 513.3 | 514.2 | 509.2 | 513.7 | 2,237,400 | 513.70 |
| 2025-08-26 | 518.7 | 518.7 | 507.7 | 513.3 | 1,961,200 | 513.30 |
| 2025-08-25 | 524 | 528.8 | 518.6 | 521.1 | 2,046,800 | 521.10 |
| 2025-08-22 | 505.5 | 516.2 | 505.5 | 514.2 | 1,647,500 | 514.20 |
| 2025-08-21 | 509 | 510.8 | 503.2 | 504.5 | 1,655,900 | 504.50 |
| 2025-08-20 | 513.4 | 524.3 | 509 | 510.6 | 2,809,900 | 510.60 |
| 2025-08-19 | 517 | 518.7 | 510.3 | 514.1 | 2,263,600 | 514.10 |
| 2025-08-18 | 507.5 | 515.1 | 506 | 515.1 | 2,921,300 | 515.10 |
| 2025-08-15 | 503.7 | 509.7 | 502 | 507 | 2,120,000 | 507 |
| 2025-08-14 | 515.2 | 519.9 | 507.6 | 510.3 | 2,182,800 | 510.30 |
| 2025-08-13 | 523.9 | 531.1 | 519.3 | 521.7 | 2,700,300 | 521.70 |
| 2025-08-12 | 522 | 523 | 514.4 | 515.7 | 2,748,600 | 515.70 |
| 2025-08-08 | 505.5 | 523.7 | 500 | 520.6 | 4,276,200 | 520.60 |
| 2025-08-07 | 506 | 509 | 493.1 | 499.6 | 3,780,100 | 499.60 |
| 2025-08-06 | 492.6 | 499.7 | 488.9 | 499.7 | 3,753,400 | 499.70 |
| 2025-08-05 | 496.8 | 503.3 | 482.9 | 486.9 | 3,932,000 | 486.90 |
| 2025-08-04 | 485.1 | 494 | 481.5 | 488.8 | 6,914,100 | 488.80 |
| 2025-08-01 | 523 | 542 | 508.8 | 511.6 | 9,434,500 | 511.60 |
| 2025-07-31 | 492 | 497 | 489 | 490.9 | 2,802,000 | 490.90 |
| 2025-07-30 | 486 | 493 | 483 | 488.3 | 2,289,700 | 488.30 |
| 2025-07-29 | 481.4 | 489.7 | 478.6 | 489.3 | 2,462,200 | 489.30 |
| 2025-07-28 | 478.7 | 488.9 | 475 | 488.6 | 2,531,500 | 488.60 |
| 2025-07-25 | 477 | 477 | 468.7 | 472.4 | 2,321,500 | 472.40 |
| 2025-07-24 | 486 | 486 | 476 | 478.8 | 2,720,600 | 478.80 |
| 2025-07-23 | 459 | 485.4 | 458 | 480.3 | 4,304,300 | 480.30 |
| 2025-07-22 | 456.8 | 461.7 | 451.6 | 452.3 | 2,936,600 | 452.30 |
| 2025-07-18 | 459.2 | 469.9 | 456.3 | 461.9 | 2,990,400 | 461.90 |
| 2025-07-17 | 448 | 461 | 445 | 456.3 | 2,820,400 | 456.30 |
| 2025-07-16 | 447.7 | 462 | 447.1 | 452.1 | 5,749,800 | 452.10 |
| 2025-07-15 | 447.7 | 454.9 | 442 | 452.6 | 2,569,300 | 452.60 |
| 2025-07-14 | 437 | 446 | 435.1 | 444.7 | 2,988,100 | 444.70 |
| 2025-07-11 | 442.3 | 444.8 | 438.4 | 442.5 | 2,827,500 | 442.50 |
| 2025-07-10 | 456 | 458.3 | 439.2 | 442.8 | 3,769,500 | 442.80 |
| 2025-07-09 | 462 | 462 | 453.1 | 455.1 | 2,971,100 | 455.10 |
| 2025-07-08 | 457.6 | 464.3 | 452.6 | 454.3 | 2,726,000 | 454.30 |
| 2025-07-07 | 474.8 | 479.7 | 463.5 | 464.6 | 2,543,200 | 464.60 |
| 2025-07-04 | 488.4 | 488.5 | 475.6 | 477.3 | 2,093,200 | 477.30 |
| 2025-07-03 | 483.5 | 488.8 | 479.8 | 485.3 | 3,559,300 | 485.30 |
| 2025-07-02 | 468.3 | 474 | 467 | 470.6 | 2,240,800 | 470.60 |
| 2025-07-01 | 466.4 | 482.8 | 465.3 | 472 | 3,428,700 | 472 |
| 2025-06-30 | 469.2 | 473.7 | 464.1 | 469.2 | 5,664,900 | 469.20 |
| 2025-06-27 | 467.3 | 480.3 | 464.6 | 467.3 | 6,623,400 | 467.30 |
| 2025-06-26 | 454.9 | 461.8 | 453.4 | 459.3 | 4,545,800 | 459.30 |
| 2025-06-25 | 453 | 457.3 | 451 | 454.2 | 2,294,900 | 454.20 |
| 2025-06-24 | 459.4 | 459.4 | 450.1 | 454 | 2,018,200 | 454 |
| 2025-06-23 | 455 | 458.3 | 446.4 | 454.6 | 2,590,400 | 454.60 |
| 2025-06-20 | 458 | 462.9 | 455.6 | 459.3 | 3,308,400 | 459.30 |
| 2025-06-19 | 453.4 | 458.9 | 452.2 | 457.6 | 1,491,100 | 457.60 |
| 2025-06-18 | 452 | 461.4 | 450.4 | 460.8 | 1,898,400 | 460.80 |
| 2025-06-17 | 448.8 | 455.8 | 445.2 | 454.2 | 2,057,600 | 454.20 |
| 2025-06-16 | 448 | 450.7 | 442.9 | 446.3 | 2,131,200 | 446.30 |
| 2025-06-13 | 450.4 | 452.2 | 441.2 | 442.2 | 3,160,000 | 442.20 |
| 2025-06-12 | 454 | 455.9 | 446.8 | 449.3 | 2,340,400 | 449.30 |
| 2025-06-11 | 443 | 453.8 | 439.9 | 451.6 | 2,431,800 | 451.60 |
| 2025-06-10 | 436.6 | 442.4 | 434.5 | 437.5 | 2,222,300 | 437.50 |
| 2025-06-09 | 434.1 | 435.4 | 429.9 | 434 | 2,266,400 | 434 |
| 2025-06-06 | 431.3 | 435.8 | 429.9 | 431.9 | 2,617,500 | 431.90 |
| 2025-06-05 | 431.9 | 438.2 | 430.2 | 434.8 | 2,399,900 | 434.80 |
| 2025-06-04 | 434.8 | 437.5 | 430.1 | 434.3 | 2,416,700 | 434.30 |
| 2025-06-03 | 428.2 | 434 | 425.3 | 430.2 | 2,775,200 | 430.20 |
| 2025-06-02 | 435 | 437.8 | 429.3 | 433 | 3,110,200 | 433 |
| 2025-05-30 | 443.3 | 445.7 | 436.5 | 440.5 | 3,558,000 | 440.50 |
| 2025-05-29 | 450 | 454 | 447.4 | 452.6 | 2,468,600 | 452.60 |
| 2025-05-28 | 455 | 457.1 | 448.6 | 452.6 | 2,076,600 | 452.60 |
| 2025-05-27 | 445 | 446.7 | 436.9 | 445.2 | 2,867,300 | 445.20 |
| 2025-05-26 | 451.1 | 453.9 | 435.5 | 443.7 | 3,097,800 | 443.70 |
| 2025-05-23 | 457 | 458.8 | 451 | 453 | 2,183,000 | 453 |
| 2025-05-22 | 458.7 | 463.4 | 449.8 | 453 | 2,427,900 | 453 |
| 2025-05-21 | 469 | 474.2 | 462.8 | 466.7 | 2,951,900 | 466.70 |
| 2025-05-20 | 466.3 | 466.9 | 456.4 | 461 | 3,280,400 | 461 |
| 2025-05-19 | 448.9 | 469.7 | 441.9 | 468.7 | 4,947,400 | 468.70 |
| 2025-05-16 | 440.8 | 451 | 430.2 | 440.9 | 4,653,900 | 440.90 |
| 2025-05-15 | 444.6 | 454.7 | 440.1 | 448.8 | 2,824,500 | 448.80 |
| 2025-05-14 | 464.3 | 467.1 | 458.3 | 460.6 | 2,262,500 | 460.60 |
| 2025-05-13 | 470 | 476.4 | 464 | 467.5 | 3,241,500 | 467.50 |
| 2025-05-12 | 447 | 452.1 | 445 | 451.5 | 1,507,600 | 451.50 |
| 2025-05-09 | 445.1 | 451.6 | 441.4 | 446.9 | 2,648,800 | 446.90 |
| 2025-05-08 | 437.8 | 440.3 | 433 | 437.1 | 1,913,100 | 437.10 |
| 2025-05-07 | 443.8 | 446.1 | 438.8 | 442.7 | 2,298,800 | 442.70 |
| 2025-05-02 | 442.1 | 448.2 | 440.1 | 446 | 2,111,500 | 446 |
| 2025-05-01 | 438.4 | 446 | 437.2 | 441.4 | 2,625,500 | 441.40 |
| 2025-04-30 | 438.9 | 439.7 | 431.3 | 437.8 | 2,641,400 | 437.80 |
| 2025-04-28 | 446 | 447.1 | 436.3 | 436.9 | 3,390,800 | 436.90 |
| 2025-04-25 | 436.3 | 454.9 | 434.6 | 446.9 | 6,363,800 | 446.90 |
| 2025-04-24 | 446.6 | 463 | 425.5 | 432.1 | 10,949,500 | 432.10 |
| 2025-04-23 | 430.9 | 443.2 | 424.4 | 438.6 | 11,550,500 | 438.60 |
| 2025-04-22 | 397.7 | 400.6 | 394.4 | 398.9 | 1,839,200 | 398.90 |
| 2025-04-21 | 411.5 | 411.6 | 396.3 | 396.6 | 2,363,100 | 396.60 |
| 2025-04-18 | 411 | 414.6 | 407.5 | 414.6 | 1,408,100 | 414.60 |
| 2025-04-17 | 406 | 412.5 | 401.1 | 411.1 | 2,100,500 | 411.10 |
| 2025-04-16 | 412.2 | 413.9 | 401.1 | 402.7 | 1,685,500 | 402.70 |
| 2025-04-15 | 406 | 414.8 | 403.6 | 409.4 | 2,274,600 | 409.40 |
| 2025-04-14 | 405 | 410 | 401.2 | 402.7 | 2,715,200 | 402.70 |
| 2025-04-11 | 386 | 402.8 | 382 | 399.3 | 3,884,200 | 399.30 |
| 2025-04-10 | 437.7 | 451.3 | 418.7 | 420.7 | 5,707,500 | 420.70 |
| 2025-04-09 | 384.7 | 384.7 | 366.4 | 373.7 | 4,945,600 | 373.70 |
| 2025-04-08 | 417.9 | 434.4 | 408.2 | 408.2 | 4,289,000 | 408.20 |
| 2025-04-07 | 384.6 | 386.5 | 371.4 | 373.2 | 7,478,000 | 373.20 |
| 2025-04-04 | 439.9 | 443.4 | 417 | 424.6 | 4,300,100 | 424.60 |
| 2025-04-03 | 464.3 | 467.9 | 448.5 | 451 | 5,154,200 | 451 |
| 2025-04-02 | 495 | 497.3 | 490.4 | 495.1 | 3,590,900 | 495.10 |
| 2025-04-01 | 507.8 | 508 | 494.6 | 495.4 | 1,924,900 | 495.40 |
| 2025-03-31 | 499.3 | 507.3 | 495.6 | 503.1 | 2,371,900 | 503.10 |
| 2025-03-28 | 533.7 | 534.7 | 517.3 | 519.3 | 2,138,600 | 519.30 |
| 2025-03-27 | 543.2 | 545 | 523.1 | 529.2 | 3,299,600 | 529.20 |
| 2025-03-26 | 535.1 | 561.9 | 532.7 | 551.8 | 5,593,900 | 551.80 |
| 2025-03-25 | 529 | 532.3 | 523.2 | 524.6 | 1,198,300 | 524.60 |
| 2025-03-24 | 529.4 | 533 | 524.1 | 524.7 | 1,687,500 | 524.70 |
| 2025-03-21 | 536.6 | 538.3 | 529.2 | 529.4 | 2,691,700 | 529.40 |
| 2025-03-19 | 534 | 552.9 | 533.2 | 543.5 | 2,852,300 | 543.50 |
| 2025-03-18 | 531 | 537.4 | 528.2 | 528.2 | 2,162,800 | 528.20 |
| 2025-03-17 | 534.6 | 536.4 | 526.7 | 527.5 | 1,731,500 | 527.50 |
| 2025-03-14 | 520.6 | 528.8 | 520 | 528.8 | 2,629,500 | 528.80 |
| 2025-03-13 | 534.6 | 540 | 525.8 | 526.2 | 2,293,400 | 526.20 |
| 2025-03-12 | 523.7 | 540.9 | 522 | 531.9 | 3,287,400 | 531.90 |
| 2025-03-11 | 540.2 | 542.1 | 516.2 | 521.1 | 4,881,200 | 521.10 |
| 2025-03-10 | 552.9 | 566.5 | 546.2 | 560.2 | 2,919,400 | 560.20 |
| 2025-03-07 | 554.7 | 563.7 | 545.8 | 547.6 | 3,435,300 | 547.60 |
| 2025-03-06 | 549 | 578.5 | 547 | 569.7 | 4,674,200 | 569.70 |
| 2025-03-05 | 525.4 | 552.5 | 521.4 | 545.8 | 3,279,500 | 545.80 |
| 2025-03-04 | 525 | 534.5 | 523.7 | 528.9 | 2,324,100 | 528.90 |
| 2025-03-03 | 526.5 | 531.7 | 519.9 | 523.7 | 2,861,100 | 523.70 |
| 2025-02-28 | 522 | 532.5 | 520.3 | 526.2 | 2,441,300 | 526.20 |
| 2025-02-27 | 530.3 | 533.5 | 520.1 | 525 | 1,946,500 | 525 |
| 2025-02-26 | 536.1 | 538.7 | 525.3 | 528 | 2,170,500 | 528 |
| 2025-02-25 | 530 | 547.3 | 528 | 541.5 | 1,835,300 | 541.50 |
| 2025-02-21 | 533 | 536.4 | 527.3 | 534.1 | 2,221,300 | 534.10 |
| 2025-02-20 | 540 | 540.2 | 526.5 | 533 | 2,095,400 | 533 |
| 2025-02-19 | 541 | 547.7 | 538 | 539.7 | 1,831,700 | 539.70 |
| 2025-02-18 | 549.6 | 551.1 | 541.5 | 546.6 | 2,418,300 | 546.60 |
| 2025-02-17 | 560.5 | 564.5 | 547.1 | 549.6 | 2,178,900 | 549.60 |
| 2025-02-14 | 570.1 | 573.4 | 558.2 | 558.2 | 2,009,800 | 558.20 |
| 2025-02-13 | 576.8 | 582.7 | 573.5 | 580.1 | 2,367,000 | 580.10 |
| 2025-02-12 | 560 | 575.4 | 557.3 | 569.2 | 2,891,900 | 569.20 |
| 2025-02-10 | 556.7 | 565.8 | 552 | 560.3 | 4,010,200 | 560.30 |
| 2025-02-07 | 561 | 590.8 | 532.2 | 561 | 7,757,600 | 561 |
| 2025-02-06 | 618 | 622 | 606.2 | 609.2 | 2,241,300 | 609.20 |
| 2025-02-05 | 611.1 | 612.7 | 602 | 608.4 | 2,638,500 | 608.40 |
| 2025-02-04 | 601.8 | 608.5 | 597 | 601.1 | 2,208,100 | 601.10 |
| 2025-02-03 | 613 | 613 | 597.8 | 599.1 | 4,240,700 | 599.10 |
| 2025-01-31 | 617 | 630.2 | 611 | 630 | 2,538,000 | 630 |
| 2025-01-30 | 622 | 626 | 620.2 | 624.9 | 1,952,300 | 624.90 |
| 2025-01-29 | 612.1 | 623.5 | 610.7 | 622.2 | 2,493,000 | 622.20 |
| 2025-01-28 | 616.2 | 617.8 | 601.6 | 615.2 | 2,780,100 | 615.20 |
| 2025-01-27 | 625 | 631.9 | 623.1 | 627.1 | 2,252,700 | 627.10 |
| 2025-01-24 | 617.7 | 629.2 | 611.2 | 622.7 | 2,474,700 | 622.70 |
| 2025-01-23 | 615.5 | 622 | 604.7 | 619 | 2,713,800 | 619 |
| 2025-01-22 | 624.1 | 625.2 | 612.2 | 616.5 | 1,794,300 | 616.50 |
| 2025-01-21 | 635 | 638.1 | 622.4 | 625.2 | 1,771,300 | 625.20 |
| 2025-01-20 | 623.6 | 635.6 | 621.4 | 634.4 | 2,050,000 | 634.40 |
| 2025-01-17 | 610.1 | 621 | 608 | 618.3 | 2,436,000 | 618.30 |
| 2025-01-16 | 622 | 626.9 | 615.6 | 616.7 | 2,193,800 | 616.70 |
| 2025-01-15 | 647.9 | 648.4 | 628.3 | 630 | 1,999,400 | 630 |
| 2025-01-14 | 637.9 | 649.7 | 627.9 | 644.9 | 3,723,900 | 644.90 |
| 2025-01-10 | 630 | 632 | 620.8 | 627.9 | 2,591,700 | 627.90 |
| 2025-01-09 | 643.8 | 645 | 627.5 | 631.2 | 2,140,600 | 631.20 |
| 2025-01-08 | 655 | 655.9 | 637 | 649.3 | 2,095,200 | 649.30 |
| 2025-01-07 | 652.7 | 672.5 | 650.9 | 659.2 | 3,496,900 | 659.20 |
| 2025-01-06 | 665.4 | 665.4 | 642.1 | 644.2 | 3,245,700 | 644.20 |
分割・併合履歴 ： [1985-10-16]1株→1.05株