5110 住友ゴム工業(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 | 2,418.5 | 2,449.5 | 2,403.5 | 2,441.5 | 2,049,300 | 2,441.50 |
| 2025-12-11 | 2,427.5 | 2,429 | 2,369 | 2,369 | 1,745,800 | 2,369 |
| 2025-12-10 | 2,392 | 2,421 | 2,382 | 2,396.5 | 2,772,800 | 2,396.50 |
| 2025-12-09 | 2,349 | 2,375 | 2,308 | 2,342 | 2,510,600 | 2,342 |
| 2025-12-08 | 2,265.5 | 2,267 | 2,228.5 | 2,253 | 1,445,400 | 2,253 |
| 2025-12-05 | 2,283 | 2,294 | 2,222 | 2,222 | 1,849,700 | 2,222 |
| 2025-12-04 | 2,240 | 2,282 | 2,231 | 2,263 | 2,341,600 | 2,263 |
| 2025-12-03 | 2,228.5 | 2,284.5 | 2,211 | 2,261.5 | 2,398,200 | 2,261.50 |
| 2025-12-02 | 2,167 | 2,233.5 | 2,159 | 2,220.5 | 1,489,900 | 2,220.50 |
| 2025-12-01 | 2,180.5 | 2,192 | 2,162.5 | 2,167 | 1,837,400 | 2,167 |
| 2025-11-28 | 2,180 | 2,190 | 2,153 | 2,177.5 | 1,820,300 | 2,177.50 |
| 2025-11-27 | 2,210 | 2,217.5 | 2,160.5 | 2,160.5 | 1,841,000 | 2,160.50 |
| 2025-11-26 | 2,173 | 2,219 | 2,157.5 | 2,208.5 | 1,928,300 | 2,208.50 |
| 2025-11-25 | 2,158.5 | 2,173.5 | 2,141 | 2,146.5 | 1,806,800 | 2,146.50 |
| 2025-11-21 | 2,106 | 2,149.5 | 2,092 | 2,137 | 2,133,200 | 2,137 |
| 2025-11-20 | 2,127.5 | 2,141.5 | 2,109 | 2,136 | 2,199,000 | 2,136 |
| 2025-11-19 | 2,069.5 | 2,136 | 2,042.5 | 2,126 | 1,837,800 | 2,126 |
| 2025-11-18 | 2,105 | 2,148.5 | 2,078 | 2,078 | 1,931,500 | 2,078 |
| 2025-11-17 | 2,087.5 | 2,137.5 | 2,082.5 | 2,137.5 | 2,487,300 | 2,137.50 |
| 2025-11-14 | 2,116.5 | 2,144 | 2,082.5 | 2,130.5 | 3,311,700 | 2,130.50 |
| 2025-11-13 | 1,990 | 2,176.5 | 1,958 | 2,171 | 7,826,700 | 2,171 |
| 2025-11-12 | 1,894 | 1,926.5 | 1,873 | 1,910 | 2,260,600 | 1,910 |
| 2025-11-11 | 1,888 | 1,900 | 1,876 | 1,900 | 1,385,800 | 1,900 |
| 2025-11-10 | 1,883.5 | 1,894 | 1,870.5 | 1,888 | 1,104,800 | 1,888 |
| 2025-11-07 | 1,834 | 1,862 | 1,825.5 | 1,862 | 849,300 | 1,862 |
| 2025-11-06 | 1,850 | 1,865.5 | 1,837 | 1,845.5 | 654,600 | 1,845.50 |
| 2025-11-05 | 1,820 | 1,829.5 | 1,783 | 1,829.5 | 1,403,800 | 1,829.50 |
| 2025-11-04 | 1,808 | 1,850.5 | 1,795 | 1,836 | 1,477,300 | 1,836 |
| 2025-10-31 | 1,809.5 | 1,819.5 | 1,796.5 | 1,809 | 1,208,300 | 1,809 |
| 2025-10-30 | 1,789.5 | 1,818 | 1,780.5 | 1,818 | 2,062,500 | 1,818 |
| 2025-10-29 | 1,818 | 1,822 | 1,791.5 | 1,799 | 1,238,500 | 1,799 |
| 2025-10-28 | 1,875 | 1,886.5 | 1,832 | 1,834 | 1,232,600 | 1,834 |
| 2025-10-27 | 1,875.5 | 1,890 | 1,866.5 | 1,890 | 1,121,000 | 1,890 |
| 2025-10-24 | 1,883.5 | 1,885 | 1,854.5 | 1,854.5 | 1,331,300 | 1,854.50 |
| 2025-10-23 | 1,859 | 1,875.5 | 1,857.5 | 1,862 | 1,564,400 | 1,862 |
| 2025-10-22 | 1,837 | 1,873 | 1,824.5 | 1,858.5 | 1,692,100 | 1,858.50 |
| 2025-10-21 | 1,820 | 1,833 | 1,813 | 1,828.5 | 844,100 | 1,828.50 |
| 2025-10-20 | 1,790 | 1,808.5 | 1,771.5 | 1,807.5 | 1,157,500 | 1,807.50 |
| 2025-10-17 | 1,779.5 | 1,783.5 | 1,755 | 1,762 | 866,700 | 1,762 |
| 2025-10-16 | 1,764.5 | 1,783.5 | 1,763 | 1,775.5 | 1,140,300 | 1,775.50 |
| 2025-10-15 | 1,740 | 1,754.5 | 1,734.5 | 1,754.5 | 904,600 | 1,754.50 |
| 2025-10-14 | 1,750 | 1,775 | 1,720 | 1,732 | 1,919,000 | 1,732 |
| 2025-10-10 | 1,798 | 1,803.5 | 1,771 | 1,775.5 | 1,312,200 | 1,775.50 |
| 2025-10-09 | 1,830 | 1,840 | 1,821.5 | 1,832 | 942,400 | 1,832 |
| 2025-10-08 | 1,865 | 1,877 | 1,835 | 1,836 | 1,101,300 | 1,836 |
| 2025-10-07 | 1,818 | 1,865 | 1,814 | 1,864 | 1,493,100 | 1,864 |
| 2025-10-06 | 1,842 | 1,842.5 | 1,802.5 | 1,806.5 | 1,113,500 | 1,806.50 |
| 2025-10-03 | 1,761.5 | 1,781 | 1,758 | 1,777 | 1,067,100 | 1,777 |
| 2025-10-02 | 1,766 | 1,778 | 1,742 | 1,765 | 775,900 | 1,765 |
| 2025-10-01 | 1,778 | 1,785 | 1,765.5 | 1,777 | 1,178,300 | 1,777 |
| 2025-09-30 | 1,800 | 1,800.5 | 1,770 | 1,798.5 | 1,229,900 | 1,798.50 |
| 2025-09-29 | 1,830 | 1,839.5 | 1,802.5 | 1,802.5 | 971,200 | 1,802.50 |
| 2025-09-26 | 1,802 | 1,833.5 | 1,795 | 1,832 | 1,321,000 | 1,832 |
| 2025-09-25 | 1,799 | 1,807.5 | 1,788.5 | 1,799 | 995,400 | 1,799 |
| 2025-09-24 | 1,777 | 1,786 | 1,753.5 | 1,784.5 | 1,681,300 | 1,784.50 |
| 2025-09-22 | 1,806 | 1,817 | 1,768.5 | 1,768.5 | 1,701,400 | 1,768.50 |
| 2025-09-19 | 1,840 | 1,850 | 1,807 | 1,813.5 | 1,237,100 | 1,813.50 |
| 2025-09-18 | 1,855 | 1,858 | 1,837 | 1,838.5 | 760,600 | 1,838.50 |
| 2025-09-17 | 1,853 | 1,860 | 1,834 | 1,858.5 | 986,100 | 1,858.50 |
| 2025-09-16 | 1,877.5 | 1,885 | 1,861.5 | 1,866 | 788,200 | 1,866 |
| 2025-09-12 | 1,900 | 1,931.5 | 1,866.5 | 1,866.5 | 1,991,000 | 1,866.50 |
| 2025-09-11 | 1,842 | 1,855 | 1,824.5 | 1,842 | 959,000 | 1,842 |
| 2025-09-10 | 1,840 | 1,858.5 | 1,831.5 | 1,840 | 1,564,000 | 1,840 |
| 2025-09-09 | 1,821 | 1,839.5 | 1,806.5 | 1,829 | 1,343,000 | 1,829 |
| 2025-09-08 | 1,791 | 1,824 | 1,773 | 1,821 | 1,261,300 | 1,821 |
| 2025-09-05 | 1,773.5 | 1,783.5 | 1,755.5 | 1,783.5 | 1,034,300 | 1,783.50 |
| 2025-09-04 | 1,766 | 1,773.5 | 1,747 | 1,747.5 | 1,090,600 | 1,747.50 |
| 2025-09-03 | 1,769 | 1,788.5 | 1,764.5 | 1,777.5 | 888,500 | 1,777.50 |
| 2025-09-02 | 1,749.5 | 1,781.5 | 1,749.5 | 1,771.5 | 949,900 | 1,771.50 |
| 2025-09-01 | 1,731 | 1,748 | 1,722 | 1,745 | 628,500 | 1,745 |
| 2025-08-29 | 1,730 | 1,761 | 1,728 | 1,740 | 1,143,500 | 1,740 |
| 2025-08-28 | 1,719 | 1,748 | 1,715 | 1,748 | 1,984,300 | 1,748 |
| 2025-08-27 | 1,725 | 1,735.5 | 1,711 | 1,711 | 714,500 | 1,711 |
| 2025-08-26 | 1,729.5 | 1,731 | 1,704 | 1,727 | 971,800 | 1,727 |
| 2025-08-25 | 1,728 | 1,736 | 1,718.5 | 1,729.5 | 753,700 | 1,729.50 |
| 2025-08-22 | 1,725.5 | 1,731 | 1,715 | 1,720.5 | 615,000 | 1,720.50 |
| 2025-08-21 | 1,721 | 1,729.5 | 1,713 | 1,721 | 977,300 | 1,721 |
| 2025-08-20 | 1,738 | 1,748 | 1,727 | 1,733 | 799,200 | 1,733 |
| 2025-08-19 | 1,706 | 1,721.5 | 1,703 | 1,718 | 1,086,200 | 1,718 |
| 2025-08-18 | 1,711 | 1,719 | 1,705.5 | 1,712 | 1,050,300 | 1,712 |
| 2025-08-15 | 1,700 | 1,708.5 | 1,699 | 1,703 | 855,300 | 1,703 |
| 2025-08-14 | 1,701 | 1,711.5 | 1,692 | 1,700 | 1,559,400 | 1,700 |
| 2025-08-13 | 1,753.5 | 1,757 | 1,703.5 | 1,709.5 | 2,301,500 | 1,709.50 |
| 2025-08-12 | 1,728 | 1,736 | 1,708 | 1,713.5 | 2,283,300 | 1,713.50 |
| 2025-08-08 | 1,701.5 | 1,744 | 1,701.5 | 1,731 | 2,184,700 | 1,731 |
| 2025-08-07 | 1,773.5 | 1,796 | 1,684.5 | 1,684.5 | 3,318,300 | 1,684.50 |
| 2025-08-06 | 1,746 | 1,774 | 1,742 | 1,767 | 1,168,300 | 1,767 |
| 2025-08-05 | 1,739.5 | 1,750 | 1,731.5 | 1,739 | 1,056,300 | 1,739 |
| 2025-08-04 | 1,708 | 1,726.5 | 1,703 | 1,725.5 | 1,415,300 | 1,725.50 |
| 2025-08-01 | 1,749.5 | 1,766 | 1,743.5 | 1,744.5 | 964,200 | 1,744.50 |
| 2025-07-31 | 1,730 | 1,740.5 | 1,724 | 1,734.5 | 1,244,400 | 1,734.50 |
| 2025-07-30 | 1,723.5 | 1,746.5 | 1,720 | 1,737.5 | 3,555,700 | 1,737.50 |
| 2025-07-29 | 1,735 | 1,747 | 1,719 | 1,727 | 1,101,500 | 1,727 |
| 2025-07-28 | 1,743 | 1,755 | 1,733 | 1,735 | 825,500 | 1,735 |
| 2025-07-25 | 1,772 | 1,775 | 1,743 | 1,743 | 904,800 | 1,743 |
| 2025-07-24 | 1,784.5 | 1,803 | 1,772.5 | 1,793 | 1,934,600 | 1,793 |
| 2025-07-23 | 1,726 | 1,804 | 1,712.5 | 1,781 | 2,789,700 | 1,781 |
| 2025-07-22 | 1,675 | 1,692.5 | 1,675 | 1,687.5 | 975,600 | 1,687.50 |
| 2025-07-18 | 1,688 | 1,689 | 1,675 | 1,678.5 | 438,700 | 1,678.50 |
| 2025-07-17 | 1,669 | 1,689 | 1,668.5 | 1,686 | 832,100 | 1,686 |
| 2025-07-16 | 1,690 | 1,695 | 1,668 | 1,668.5 | 688,800 | 1,668.50 |
| 2025-07-15 | 1,676 | 1,690 | 1,676 | 1,676.5 | 888,400 | 1,676.50 |
| 2025-07-14 | 1,676 | 1,689 | 1,675 | 1,680 | 652,200 | 1,680 |
| 2025-07-11 | 1,681.5 | 1,685.5 | 1,668 | 1,676.5 | 713,900 | 1,676.50 |
| 2025-07-10 | 1,676.5 | 1,678 | 1,655.5 | 1,663 | 860,800 | 1,663 |
| 2025-07-09 | 1,671.5 | 1,682 | 1,661.5 | 1,674.5 | 1,233,400 | 1,674.50 |
| 2025-07-08 | 1,642.5 | 1,669 | 1,638.5 | 1,656.5 | 987,700 | 1,656.50 |
| 2025-07-07 | 1,663 | 1,668 | 1,635.5 | 1,641 | 818,800 | 1,641 |
| 2025-07-04 | 1,685 | 1,696.5 | 1,667.5 | 1,679 | 1,030,600 | 1,679 |
| 2025-07-03 | 1,668 | 1,682 | 1,660 | 1,682 | 1,323,700 | 1,682 |
| 2025-07-02 | 1,656 | 1,686 | 1,653 | 1,683.5 | 2,451,700 | 1,683.50 |
| 2025-07-01 | 1,640.5 | 1,668 | 1,635 | 1,656 | 1,793,800 | 1,656 |
| 2025-06-30 | 1,648.5 | 1,655.5 | 1,636.5 | 1,640.5 | 1,434,500 | 1,640.50 |
| 2025-06-27 | 1,615.5 | 1,652.5 | 1,606 | 1,642 | 2,508,600 | 1,642 |
| 2025-06-26 | 1,616.5 | 1,634 | 1,610.5 | 1,631.5 | 2,475,600 | 1,631.50 |
| 2025-06-25 | 1,630 | 1,635 | 1,618 | 1,626.5 | 1,150,500 | 1,626.50 |
| 2025-06-24 | 1,626.5 | 1,639.5 | 1,620 | 1,627.5 | 1,446,000 | 1,627.50 |
| 2025-06-23 | 1,614.5 | 1,621 | 1,599 | 1,605.5 | 1,641,800 | 1,605.50 |
| 2025-06-20 | 1,627 | 1,643 | 1,605 | 1,605 | 1,535,100 | 1,605 |
| 2025-06-19 | 1,625 | 1,627.5 | 1,613 | 1,626.5 | 885,600 | 1,626.50 |
| 2025-06-18 | 1,605 | 1,624 | 1,605 | 1,624 | 884,900 | 1,624 |
| 2025-06-17 | 1,606 | 1,620 | 1,603 | 1,615.5 | 995,000 | 1,615.50 |
| 2025-06-16 | 1,610 | 1,617.5 | 1,603 | 1,611 | 1,104,800 | 1,611 |
| 2025-06-13 | 1,636 | 1,640.5 | 1,608 | 1,620 | 2,008,600 | 1,620 |
| 2025-06-12 | 1,688 | 1,696.5 | 1,652 | 1,653.5 | 1,157,000 | 1,653.50 |
| 2025-06-11 | 1,668.5 | 1,688 | 1,668 | 1,687 | 952,100 | 1,687 |
| 2025-06-10 | 1,680 | 1,681.5 | 1,656.5 | 1,668 | 1,285,300 | 1,668 |
| 2025-06-09 | 1,646.5 | 1,660.5 | 1,642.5 | 1,646 | 992,100 | 1,646 |
| 2025-06-06 | 1,643 | 1,654 | 1,625 | 1,641.5 | 1,616,700 | 1,641.50 |
| 2025-06-05 | 1,660 | 1,670 | 1,646 | 1,655 | 2,514,000 | 1,655 |
| 2025-06-04 | 1,718 | 1,722.5 | 1,686.5 | 1,697.5 | 2,052,500 | 1,697.50 |
| 2025-06-03 | 1,733 | 1,743.5 | 1,717.5 | 1,717.5 | 1,559,400 | 1,717.50 |
| 2025-06-02 | 1,766 | 1,775.5 | 1,730 | 1,735 | 1,822,800 | 1,735 |
| 2025-05-30 | 1,794.5 | 1,812 | 1,780 | 1,800.5 | 1,262,100 | 1,800.50 |
| 2025-05-29 | 1,790 | 1,794.5 | 1,782 | 1,790 | 742,700 | 1,790 |
| 2025-05-28 | 1,773.5 | 1,785.5 | 1,767 | 1,775 | 918,200 | 1,775 |
| 2025-05-27 | 1,736 | 1,756 | 1,734 | 1,756 | 692,300 | 1,756 |
| 2025-05-26 | 1,754 | 1,762.5 | 1,735.5 | 1,735.5 | 1,108,900 | 1,735.50 |
| 2025-05-23 | 1,757.5 | 1,776.5 | 1,752.5 | 1,765 | 937,400 | 1,765 |
| 2025-05-22 | 1,751 | 1,768 | 1,745 | 1,753 | 868,400 | 1,753 |
| 2025-05-21 | 1,780 | 1,794 | 1,770 | 1,780.5 | 830,400 | 1,780.50 |
| 2025-05-20 | 1,800 | 1,812 | 1,760.5 | 1,768 | 1,130,600 | 1,768 |
| 2025-05-19 | 1,758 | 1,797.5 | 1,756.5 | 1,788.5 | 1,230,000 | 1,788.50 |
| 2025-05-16 | 1,785 | 1,785.5 | 1,723 | 1,773 | 3,176,700 | 1,773 |
| 2025-05-15 | 1,890 | 1,915.5 | 1,871 | 1,894 | 1,459,700 | 1,894 |
| 2025-05-14 | 1,951 | 1,953 | 1,899 | 1,910.5 | 1,147,200 | 1,910.50 |
| 2025-05-13 | 1,923.5 | 1,949 | 1,900 | 1,931.5 | 1,696,000 | 1,931.50 |
| 2025-05-12 | 1,890 | 1,896.5 | 1,877 | 1,889.5 | 973,200 | 1,889.50 |
| 2025-05-09 | 1,880 | 1,897.5 | 1,875 | 1,890 | 754,600 | 1,890 |
| 2025-05-08 | 1,840 | 1,859 | 1,834 | 1,857.5 | 865,700 | 1,857.50 |
| 2025-05-07 | 1,845 | 1,852 | 1,821 | 1,841 | 930,100 | 1,841 |
| 2025-05-02 | 1,830 | 1,860 | 1,828 | 1,853 | 900,100 | 1,853 |
| 2025-05-01 | 1,790 | 1,830 | 1,782.5 | 1,827 | 1,266,900 | 1,827 |
| 2025-04-30 | 1,800.5 | 1,808 | 1,771 | 1,800 | 1,779,500 | 1,800 |
| 2025-04-28 | 1,805 | 1,816 | 1,783 | 1,791 | 1,023,400 | 1,791 |
| 2025-04-25 | 1,785 | 1,793 | 1,765.5 | 1,774.5 | 1,551,700 | 1,774.50 |
| 2025-04-24 | 1,806.5 | 1,827 | 1,775 | 1,775 | 1,588,500 | 1,775 |
| 2025-04-23 | 1,780.5 | 1,800 | 1,759 | 1,800 | 2,278,400 | 1,800 |
| 2025-04-22 | 1,699.5 | 1,744 | 1,695.5 | 1,736 | 1,963,900 | 1,736 |
| 2025-04-21 | 1,701 | 1,714 | 1,694.5 | 1,695.5 | 2,102,600 | 1,695.50 |
| 2025-04-18 | 1,684 | 1,701.5 | 1,664 | 1,700 | 1,320,600 | 1,700 |
| 2025-04-17 | 1,622 | 1,675 | 1,610 | 1,665 | 1,930,600 | 1,665 |
| 2025-04-16 | 1,626 | 1,636.5 | 1,603 | 1,620.5 | 2,182,400 | 1,620.50 |
| 2025-04-15 | 1,567 | 1,628 | 1,565 | 1,602.5 | 3,308,200 | 1,602.50 |
| 2025-04-14 | 1,561 | 1,562 | 1,523 | 1,527 | 1,953,700 | 1,527 |
| 2025-04-11 | 1,457 | 1,539 | 1,442.5 | 1,528 | 2,209,600 | 1,528 |
| 2025-04-10 | 1,642 | 1,642 | 1,504.5 | 1,560.5 | 3,728,200 | 1,560.50 |
| 2025-04-09 | 1,436.5 | 1,447.5 | 1,400.5 | 1,416 | 2,488,900 | 1,416 |
| 2025-04-08 | 1,410.5 | 1,474.5 | 1,410 | 1,466.5 | 3,130,300 | 1,466.50 |
| 2025-04-07 | 1,329 | 1,391.5 | 1,285 | 1,370 | 3,746,600 | 1,370 |
| 2025-04-04 | 1,537 | 1,546.5 | 1,436.5 | 1,476.5 | 4,889,100 | 1,476.50 |
| 2025-04-03 | 1,718.5 | 1,721.5 | 1,584 | 1,605.5 | 7,296,000 | 1,605.50 |
| 2025-04-02 | 1,852 | 1,853.5 | 1,816.5 | 1,826 | 1,765,900 | 1,826 |
| 2025-04-01 | 1,860 | 1,870 | 1,842 | 1,860 | 2,700,700 | 1,860 |
| 2025-03-31 | 1,906 | 1,908 | 1,865 | 1,883 | 1,506,900 | 1,883 |
| 2025-03-28 | 1,975 | 1,979.5 | 1,930.5 | 1,946 | 2,121,000 | 1,946 |
| 2025-03-27 | 1,950 | 1,988 | 1,944.5 | 1,984.5 | 2,752,900 | 1,984.50 |
| 2025-03-26 | 1,989 | 1,990 | 1,956.5 | 1,985.5 | 1,808,800 | 1,985.50 |
| 2025-03-25 | 1,960 | 1,969 | 1,943.5 | 1,950 | 959,400 | 1,950 |
| 2025-03-24 | 1,963 | 1,975 | 1,930 | 1,952.5 | 1,994,100 | 1,952.50 |
| 2025-03-21 | 1,933 | 1,989.5 | 1,932 | 1,969.5 | 2,412,900 | 1,969.50 |
| 2025-03-19 | 1,917 | 1,949 | 1,917 | 1,938.5 | 947,500 | 1,938.50 |
| 2025-03-18 | 1,925.5 | 1,948.5 | 1,917 | 1,917 | 1,884,600 | 1,917 |
| 2025-03-17 | 1,887.5 | 1,910 | 1,884 | 1,900 | 1,819,100 | 1,900 |
| 2025-03-14 | 1,879.5 | 1,897.5 | 1,872.5 | 1,886.5 | 1,271,700 | 1,886.50 |
| 2025-03-13 | 1,881 | 1,932 | 1,878 | 1,890.5 | 1,616,000 | 1,890.50 |
| 2025-03-12 | 1,842.5 | 1,901.5 | 1,840 | 1,892 | 2,230,800 | 1,892 |
| 2025-03-11 | 1,854.5 | 1,858.5 | 1,824 | 1,850 | 1,397,900 | 1,850 |
| 2025-03-10 | 1,920 | 1,933 | 1,850 | 1,856 | 1,873,100 | 1,856 |
| 2025-03-07 | 1,780 | 1,844 | 1,780 | 1,840 | 1,715,900 | 1,840 |
| 2025-03-06 | 1,781.5 | 1,798.5 | 1,780 | 1,789 | 1,135,300 | 1,789 |
| 2025-03-05 | 1,786 | 1,794.5 | 1,761 | 1,781 | 937,300 | 1,781 |
| 2025-03-04 | 1,774.5 | 1,804.5 | 1,753.5 | 1,781.5 | 1,812,000 | 1,781.50 |
| 2025-03-03 | 1,756.5 | 1,804 | 1,754.5 | 1,789.5 | 1,821,800 | 1,789.50 |
| 2025-02-28 | 1,742 | 1,749 | 1,725.5 | 1,735.5 | 1,158,600 | 1,735.50 |
| 2025-02-27 | 1,740 | 1,759.5 | 1,737.5 | 1,752 | 809,400 | 1,752 |
| 2025-02-26 | 1,790 | 1,795.5 | 1,738.5 | 1,744.5 | 1,312,200 | 1,744.50 |
| 2025-02-25 | 1,735 | 1,809.5 | 1,734 | 1,797.5 | 1,870,200 | 1,797.50 |
| 2025-02-21 | 1,714.5 | 1,751.5 | 1,712.5 | 1,751.5 | 1,748,400 | 1,751.50 |
| 2025-02-20 | 1,730.5 | 1,739.5 | 1,700 | 1,710 | 1,047,900 | 1,710 |
| 2025-02-19 | 1,742 | 1,758 | 1,732 | 1,739 | 939,500 | 1,739 |
| 2025-02-18 | 1,751.5 | 1,767 | 1,736.5 | 1,758.5 | 855,200 | 1,758.50 |
| 2025-02-17 | 1,756 | 1,781.5 | 1,749 | 1,755 | 1,382,700 | 1,755 |
| 2025-02-14 | 1,795 | 1,836 | 1,718 | 1,734.5 | 1,947,400 | 1,734.50 |
| 2025-02-13 | 1,769.5 | 1,796 | 1,698 | 1,740 | 5,217,600 | 1,740 |
| 2025-02-12 | 1,798 | 1,799 | 1,753 | 1,768 | 1,467,500 | 1,768 |
| 2025-02-10 | 1,799 | 1,799 | 1,776.5 | 1,798 | 551,600 | 1,798 |
| 2025-02-07 | 1,771.5 | 1,789.5 | 1,763.5 | 1,786 | 626,900 | 1,786 |
| 2025-02-06 | 1,765 | 1,775.5 | 1,757 | 1,770 | 584,200 | 1,770 |
| 2025-02-05 | 1,762 | 1,774 | 1,746.5 | 1,761.5 | 1,106,900 | 1,761.50 |
| 2025-02-04 | 1,765 | 1,779 | 1,753.5 | 1,759.5 | 689,300 | 1,759.50 |
| 2025-02-03 | 1,776 | 1,789 | 1,748 | 1,748 | 1,176,000 | 1,748 |
| 2025-01-31 | 1,820 | 1,823 | 1,805.5 | 1,816 | 1,025,200 | 1,816 |
| 2025-01-30 | 1,788 | 1,814 | 1,780 | 1,812 | 1,203,400 | 1,812 |
| 2025-01-29 | 1,778 | 1,802.5 | 1,769 | 1,795 | 1,098,200 | 1,795 |
| 2025-01-28 | 1,761.5 | 1,785 | 1,755.5 | 1,768.5 | 1,104,800 | 1,768.50 |
| 2025-01-27 | 1,778.5 | 1,790.5 | 1,770.5 | 1,787 | 850,000 | 1,787 |
| 2025-01-24 | 1,789.5 | 1,794.5 | 1,765 | 1,769 | 1,161,900 | 1,769 |
| 2025-01-23 | 1,770 | 1,791.5 | 1,756.5 | 1,787 | 1,147,500 | 1,787 |
| 2025-01-22 | 1,768.5 | 1,796.5 | 1,766 | 1,785.5 | 1,099,400 | 1,785.50 |
| 2025-01-21 | 1,772 | 1,776.5 | 1,747 | 1,764 | 1,095,200 | 1,764 |
| 2025-01-20 | 1,752.5 | 1,786 | 1,741 | 1,767.5 | 1,270,300 | 1,767.50 |
| 2025-01-17 | 1,720.5 | 1,724 | 1,694 | 1,712.5 | 1,110,600 | 1,712.50 |
| 2025-01-16 | 1,730 | 1,732.5 | 1,707.5 | 1,716 | 832,000 | 1,716 |
| 2025-01-15 | 1,733 | 1,738.5 | 1,719.5 | 1,725 | 946,500 | 1,725 |
| 2025-01-14 | 1,737.5 | 1,743 | 1,709.5 | 1,733 | 947,100 | 1,733 |
| 2025-01-10 | 1,730 | 1,749.5 | 1,725.5 | 1,731.5 | 856,600 | 1,731.50 |
| 2025-01-09 | 1,811 | 1,824.5 | 1,756.5 | 1,757.5 | 3,089,500 | 1,757.50 |
| 2025-01-08 | 1,720 | 1,829.5 | 1,705.5 | 1,769.5 | 6,697,600 | 1,769.50 |
| 2025-01-07 | 1,753 | 1,753 | 1,732.5 | 1,749 | 843,000 | 1,749 |
| 2025-01-06 | 1,772 | 1,779.5 | 1,743.5 | 1,752 | 1,068,600 | 1,752 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株