5301 東海カーボン(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 996.8 | 1,004 | 991.6 | 993.7 | 1,154,400 | 993.70 |
| 2025-12-09 | 998 | 1,002 | 988.8 | 990.7 | 1,179,400 | 990.70 |
| 2025-12-08 | 1,005 | 1,005.5 | 994.2 | 998.5 | 848,500 | 998.50 |
| 2025-12-05 | 1,000 | 1,005.5 | 996.2 | 999.3 | 750,500 | 999.30 |
| 2025-12-04 | 995 | 1,006 | 992.8 | 1,002 | 867,600 | 1,002 |
| 2025-12-03 | 1,012 | 1,017.5 | 997.4 | 997.4 | 768,300 | 997.40 |
| 2025-12-02 | 1,009 | 1,014 | 1,005 | 1,010 | 600,800 | 1,010 |
| 2025-12-01 | 1,029 | 1,029.5 | 1,008.5 | 1,008.5 | 859,600 | 1,008.50 |
| 2025-11-28 | 1,018 | 1,031.5 | 1,016.5 | 1,028 | 962,300 | 1,028 |
| 2025-11-27 | 1,010 | 1,018 | 1,008.5 | 1,018 | 725,800 | 1,018 |
| 2025-11-26 | 1,004 | 1,010 | 997 | 1,010 | 841,900 | 1,010 |
| 2025-11-25 | 1,005 | 1,007 | 990.6 | 997 | 985,400 | 997 |
| 2025-11-21 | 978 | 997.4 | 977 | 990.2 | 1,372,200 | 990.20 |
| 2025-11-20 | 997 | 1,007 | 984 | 988.7 | 1,149,000 | 988.70 |
| 2025-11-19 | 993 | 994.8 | 978.8 | 985.3 | 1,163,300 | 985.30 |
| 2025-11-18 | 1,011.5 | 1,020.5 | 982.8 | 982.8 | 1,921,300 | 982.80 |
| 2025-11-17 | 1,030 | 1,039 | 1,021 | 1,031.5 | 895,500 | 1,031.50 |
| 2025-11-14 | 1,030 | 1,039.5 | 1,021 | 1,034.5 | 1,119,000 | 1,034.50 |
| 2025-11-13 | 1,024 | 1,033.5 | 1,020 | 1,031.5 | 626,300 | 1,031.50 |
| 2025-11-12 | 1,022 | 1,028 | 1,013.5 | 1,023.5 | 951,400 | 1,023.50 |
| 2025-11-11 | 1,013 | 1,015 | 1,004 | 1,014.5 | 821,900 | 1,014.50 |
| 2025-11-10 | 998.7 | 1,019 | 993.2 | 1,008 | 1,971,100 | 1,008 |
| 2025-11-07 | 1,066 | 1,072 | 976 | 988.9 | 4,191,400 | 988.90 |
| 2025-11-06 | 1,033.5 | 1,035 | 1,006 | 1,006 | 1,853,100 | 1,006 |
| 2025-11-05 | 1,028 | 1,034.5 | 997.7 | 1,021 | 1,980,600 | 1,021 |
| 2025-11-04 | 1,030 | 1,048 | 1,029 | 1,032.5 | 1,113,000 | 1,032.50 |
| 2025-10-31 | 1,041 | 1,042 | 1,029 | 1,033.5 | 794,600 | 1,033.50 |
| 2025-10-30 | 1,024 | 1,040 | 1,023 | 1,037 | 1,094,800 | 1,037 |
| 2025-10-29 | 1,043.5 | 1,046.5 | 1,026 | 1,026 | 1,113,100 | 1,026 |
| 2025-10-28 | 1,098.5 | 1,100 | 1,039.5 | 1,044.5 | 2,101,400 | 1,044.50 |
| 2025-10-27 | 1,117 | 1,120.5 | 1,100.5 | 1,104.5 | 1,370,900 | 1,104.50 |
| 2025-10-24 | 1,083.5 | 1,114 | 1,083.5 | 1,114 | 1,873,900 | 1,114 |
| 2025-10-23 | 1,081 | 1,083.5 | 1,066 | 1,073 | 1,121,500 | 1,073 |
| 2025-10-22 | 1,080 | 1,087 | 1,073.5 | 1,079 | 1,857,600 | 1,079 |
| 2025-10-21 | 1,085.5 | 1,098.5 | 1,067.5 | 1,075.5 | 1,571,600 | 1,075.50 |
| 2025-10-20 | 1,079 | 1,089 | 1,069.5 | 1,086.5 | 1,139,900 | 1,086.50 |
| 2025-10-17 | 1,067 | 1,076 | 1,058 | 1,065 | 1,037,800 | 1,065 |
| 2025-10-16 | 1,094.5 | 1,102 | 1,074 | 1,080 | 1,054,800 | 1,080 |
| 2025-10-15 | 1,089 | 1,096.5 | 1,078.5 | 1,089.5 | 1,297,400 | 1,089.50 |
| 2025-10-14 | 1,075 | 1,109.5 | 1,073 | 1,076 | 2,309,500 | 1,076 |
| 2025-10-10 | 1,100 | 1,117 | 1,062.5 | 1,111 | 2,539,200 | 1,111 |
| 2025-10-09 | 1,060 | 1,106 | 1,057 | 1,106 | 2,675,700 | 1,106 |
| 2025-10-08 | 1,071 | 1,072.5 | 1,047.5 | 1,049.5 | 1,270,300 | 1,049.50 |
| 2025-10-07 | 1,055 | 1,073.5 | 1,051 | 1,071 | 1,858,100 | 1,071 |
| 2025-10-06 | 1,052 | 1,060 | 1,046 | 1,051 | 1,349,500 | 1,051 |
| 2025-10-03 | 1,016.5 | 1,035 | 1,016.5 | 1,031 | 690,600 | 1,031 |
| 2025-10-02 | 1,008 | 1,024 | 1,008 | 1,022 | 802,100 | 1,022 |
| 2025-10-01 | 1,022 | 1,023.5 | 1,002 | 1,008.5 | 1,152,700 | 1,008.50 |
| 2025-09-30 | 1,035 | 1,043.5 | 1,025 | 1,030.5 | 1,222,900 | 1,030.50 |
| 2025-09-29 | 1,048.5 | 1,051.5 | 1,035 | 1,043.5 | 735,000 | 1,043.50 |
| 2025-09-26 | 1,048 | 1,055 | 1,039 | 1,051.5 | 1,300,600 | 1,051.50 |
| 2025-09-25 | 1,029.5 | 1,047 | 1,027 | 1,047 | 1,740,900 | 1,047 |
| 2025-09-24 | 1,029 | 1,032.5 | 1,018 | 1,028.5 | 1,413,800 | 1,028.50 |
| 2025-09-22 | 1,009 | 1,024.5 | 1,008 | 1,024.5 | 865,600 | 1,024.50 |
| 2025-09-19 | 1,021.5 | 1,026 | 1,003 | 1,005.5 | 1,221,100 | 1,005.50 |
| 2025-09-18 | 1,016 | 1,022 | 1,010.5 | 1,020.5 | 821,600 | 1,020.50 |
| 2025-09-17 | 1,021 | 1,021 | 1,007 | 1,011 | 615,600 | 1,011 |
| 2025-09-16 | 1,035 | 1,039.5 | 1,024 | 1,026.5 | 691,000 | 1,026.50 |
| 2025-09-12 | 1,024 | 1,031 | 1,018.5 | 1,031 | 1,156,600 | 1,031 |
| 2025-09-11 | 1,016.5 | 1,020 | 1,007.5 | 1,015.5 | 587,800 | 1,015.50 |
| 2025-09-10 | 1,021 | 1,025.5 | 1,016 | 1,016 | 682,000 | 1,016 |
| 2025-09-09 | 1,039 | 1,039 | 1,021 | 1,024 | 858,700 | 1,024 |
| 2025-09-08 | 1,041 | 1,046.5 | 1,033.5 | 1,041 | 1,276,300 | 1,041 |
| 2025-09-05 | 1,021 | 1,040 | 1,021 | 1,040 | 983,400 | 1,040 |
| 2025-09-04 | 1,008 | 1,021.5 | 1,002 | 1,010.5 | 750,900 | 1,010.50 |
| 2025-09-03 | 1,005 | 1,027 | 1,005 | 1,009 | 1,151,000 | 1,009 |
| 2025-09-02 | 1,010 | 1,021 | 1,007.5 | 1,009 | 652,400 | 1,009 |
| 2025-09-01 | 1,022 | 1,029 | 1,004.5 | 1,012.5 | 735,700 | 1,012.50 |
| 2025-08-29 | 1,022.5 | 1,027 | 1,018 | 1,018 | 727,700 | 1,018 |
| 2025-08-28 | 1,013 | 1,025 | 1,011.5 | 1,024 | 2,102,600 | 1,024 |
| 2025-08-27 | 1,017.5 | 1,022.5 | 1,014 | 1,017 | 745,600 | 1,017 |
| 2025-08-26 | 1,026.5 | 1,026.5 | 1,012.5 | 1,022.5 | 1,013,700 | 1,022.50 |
| 2025-08-25 | 1,033 | 1,042.5 | 1,025.5 | 1,029 | 999,400 | 1,029 |
| 2025-08-22 | 1,035 | 1,038.5 | 1,023.5 | 1,023.5 | 985,800 | 1,023.50 |
| 2025-08-21 | 1,036 | 1,043.5 | 1,029 | 1,038 | 1,125,700 | 1,038 |
| 2025-08-20 | 1,050 | 1,058.5 | 1,041 | 1,045.5 | 1,220,200 | 1,045.50 |
| 2025-08-19 | 1,041 | 1,047.5 | 1,035 | 1,045.5 | 1,090,900 | 1,045.50 |
| 2025-08-18 | 1,050 | 1,052 | 1,039.5 | 1,039.5 | 1,132,200 | 1,039.50 |
| 2025-08-15 | 1,055.5 | 1,065 | 1,038 | 1,050.5 | 2,246,900 | 1,050.50 |
| 2025-08-14 | 1,010 | 1,012 | 995.5 | 998.3 | 931,700 | 998.30 |
| 2025-08-13 | 1,014.5 | 1,022.5 | 1,010 | 1,014 | 910,600 | 1,014 |
| 2025-08-12 | 1,017.5 | 1,028 | 1,004.5 | 1,010.5 | 1,631,700 | 1,010.50 |
| 2025-08-08 | 988 | 1,019.5 | 985.6 | 1,019.5 | 2,734,000 | 1,019.50 |
| 2025-08-07 | 1,020 | 1,026 | 1,013 | 1,020.5 | 996,300 | 1,020.50 |
| 2025-08-06 | 1,045 | 1,045 | 1,026.5 | 1,030.5 | 643,500 | 1,030.50 |
| 2025-08-05 | 1,021.5 | 1,048 | 1,020 | 1,034 | 1,105,900 | 1,034 |
| 2025-08-04 | 1,009 | 1,019.5 | 998.1 | 1,015.5 | 1,229,500 | 1,015.50 |
| 2025-08-01 | 1,041 | 1,047.5 | 1,033.5 | 1,037 | 811,500 | 1,037 |
| 2025-07-31 | 1,030 | 1,036.5 | 1,024 | 1,035.5 | 990,800 | 1,035.50 |
| 2025-07-30 | 1,025 | 1,033.5 | 1,023.5 | 1,029.5 | 2,256,900 | 1,029.50 |
| 2025-07-29 | 1,039 | 1,040.5 | 1,027.5 | 1,031 | 722,300 | 1,031 |
| 2025-07-28 | 1,048.5 | 1,049.5 | 1,035 | 1,045.5 | 611,200 | 1,045.50 |
| 2025-07-25 | 1,059 | 1,059.5 | 1,044.5 | 1,048 | 708,100 | 1,048 |
| 2025-07-24 | 1,049.5 | 1,062 | 1,045.5 | 1,062 | 1,363,300 | 1,062 |
| 2025-07-23 | 1,030 | 1,048 | 1,030 | 1,046 | 1,755,900 | 1,046 |
| 2025-07-22 | 1,008.5 | 1,029 | 1,008 | 1,014.5 | 795,800 | 1,014.50 |
| 2025-07-18 | 1,020 | 1,029 | 1,010 | 1,010.5 | 687,800 | 1,010.50 |
| 2025-07-17 | 1,006.5 | 1,017.5 | 1,001 | 1,014 | 951,700 | 1,014 |
| 2025-07-16 | 1,010 | 1,016.5 | 998.5 | 999.7 | 787,600 | 999.70 |
| 2025-07-15 | 1,030 | 1,030 | 1,010 | 1,013 | 946,900 | 1,013 |
| 2025-07-14 | 1,017 | 1,032 | 1,013.5 | 1,026 | 995,800 | 1,026 |
| 2025-07-11 | 1,024 | 1,030 | 1,017.5 | 1,019.5 | 1,201,500 | 1,019.50 |
| 2025-07-10 | 1,007 | 1,015 | 999 | 1,010.5 | 1,108,700 | 1,010.50 |
| 2025-07-09 | 1,015 | 1,023 | 1,005 | 1,013 | 897,000 | 1,013 |
| 2025-07-08 | 1,004 | 1,019 | 1,001 | 1,007.5 | 1,236,900 | 1,007.50 |
| 2025-07-07 | 1,003.5 | 1,014.5 | 999.3 | 1,006 | 650,400 | 1,006 |
| 2025-07-04 | 1,024 | 1,024 | 1,001.5 | 1,014 | 712,800 | 1,014 |
| 2025-07-03 | 1,004 | 1,024 | 1,001 | 1,020.5 | 1,243,000 | 1,020.50 |
| 2025-07-02 | 990.4 | 1,006.5 | 987.8 | 1,003 | 862,100 | 1,003 |
| 2025-07-01 | 1,011 | 1,017 | 991 | 995.5 | 1,417,200 | 995.50 |
| 2025-06-30 | 1,040 | 1,044 | 1,015 | 1,018.5 | 1,601,500 | 1,018.50 |
| 2025-06-27 | 1,000.5 | 1,072.5 | 997.8 | 1,040.5 | 2,446,400 | 1,040.50 |
| 2025-06-26 | 1,006 | 1,023.5 | 1,001 | 1,018.5 | 1,415,400 | 1,018.50 |
| 2025-06-25 | 988.3 | 1,002 | 988.3 | 1,000.5 | 1,039,400 | 1,000.50 |
| 2025-06-24 | 985.9 | 988.2 | 979 | 985.4 | 674,300 | 985.40 |
| 2025-06-23 | 987 | 989.7 | 975.4 | 982.3 | 699,800 | 982.30 |
| 2025-06-20 | 988 | 992 | 983.6 | 986 | 876,300 | 986 |
| 2025-06-19 | 998.1 | 1,003 | 990.5 | 991.8 | 866,300 | 991.80 |
| 2025-06-18 | 995.5 | 1,006 | 995 | 1,006 | 709,900 | 1,006 |
| 2025-06-17 | 1,002 | 1,009.5 | 995.5 | 1,005.5 | 638,400 | 1,005.50 |
| 2025-06-16 | 999 | 1,003 | 991.5 | 1,000.5 | 863,100 | 1,000.50 |
| 2025-06-13 | 1,008 | 1,008 | 994.3 | 994.8 | 1,228,700 | 994.80 |
| 2025-06-12 | 1,013 | 1,021 | 1,005.5 | 1,010 | 634,500 | 1,010 |
| 2025-06-11 | 1,008 | 1,022.5 | 1,001.5 | 1,022 | 739,100 | 1,022 |
| 2025-06-10 | 1,014 | 1,017.5 | 1,002 | 1,005.5 | 1,052,600 | 1,005.50 |
| 2025-06-09 | 1,025 | 1,028.5 | 1,007.5 | 1,007.5 | 845,100 | 1,007.50 |
| 2025-06-06 | 1,014.5 | 1,025.5 | 1,011 | 1,019 | 756,900 | 1,019 |
| 2025-06-05 | 1,018 | 1,026 | 1,009.5 | 1,018.5 | 1,033,000 | 1,018.50 |
| 2025-06-04 | 1,009.5 | 1,029 | 1,007 | 1,023.5 | 1,247,800 | 1,023.50 |
| 2025-06-03 | 1,010 | 1,013.5 | 1,000.5 | 1,002.5 | 838,600 | 1,002.50 |
| 2025-06-02 | 1,034 | 1,044.5 | 997.5 | 1,014 | 1,848,800 | 1,014 |
| 2025-05-30 | 1,014 | 1,057 | 1,012 | 1,037 | 3,568,700 | 1,037 |
| 2025-05-29 | 991.1 | 1,006 | 990 | 1,000 | 1,022,800 | 1,000 |
| 2025-05-28 | 995 | 1,002 | 990.8 | 992 | 913,300 | 992 |
| 2025-05-27 | 984 | 993.2 | 976 | 988.8 | 787,000 | 988.80 |
| 2025-05-26 | 971 | 981.9 | 969.2 | 979.4 | 809,300 | 979.40 |
| 2025-05-23 | 967 | 970.3 | 959.1 | 962.6 | 818,000 | 962.60 |
| 2025-05-22 | 981.9 | 981.9 | 961.1 | 971.9 | 1,209,400 | 971.90 |
| 2025-05-21 | 986.1 | 991.8 | 983.2 | 989 | 912,300 | 989 |
| 2025-05-20 | 992.2 | 1,004 | 985 | 985 | 1,189,700 | 985 |
| 2025-05-19 | 995 | 1,004.5 | 991.3 | 999.3 | 1,270,000 | 999.30 |
| 2025-05-16 | 985 | 1,002 | 978.2 | 1,001 | 1,524,400 | 1,001 |
| 2025-05-15 | 1,000 | 1,009 | 971.9 | 988.4 | 3,042,600 | 988.40 |
| 2025-05-14 | 956.2 | 962.2 | 943.6 | 955.1 | 1,179,300 | 955.10 |
| 2025-05-13 | 958 | 960.6 | 950 | 957.2 | 1,245,800 | 957.20 |
| 2025-05-12 | 931.8 | 943 | 930.3 | 943 | 1,169,600 | 943 |
| 2025-05-09 | 921 | 923 | 907.7 | 917.8 | 921,500 | 917.80 |
| 2025-05-08 | 910 | 914.8 | 904.2 | 906 | 659,000 | 906 |
| 2025-05-07 | 923 | 931.3 | 916 | 916 | 819,000 | 916 |
| 2025-05-02 | 921.2 | 930.3 | 919.8 | 924 | 869,400 | 924 |
| 2025-05-01 | 912.1 | 923.7 | 907 | 921.4 | 664,800 | 921.40 |
| 2025-04-30 | 916 | 929.3 | 906.7 | 919.3 | 858,100 | 919.30 |
| 2025-04-28 | 903 | 915.9 | 900.3 | 912 | 1,124,600 | 912 |
| 2025-04-25 | 903 | 904.8 | 892.2 | 902.1 | 684,700 | 902.10 |
| 2025-04-24 | 888 | 904.2 | 887 | 889.5 | 881,000 | 889.50 |
| 2025-04-23 | 877 | 882 | 865.5 | 876.9 | 1,002,600 | 876.90 |
| 2025-04-22 | 849 | 857 | 846.7 | 852.1 | 669,600 | 852.10 |
| 2025-04-21 | 855 | 858.3 | 845.2 | 849.9 | 837,300 | 849.90 |
| 2025-04-18 | 860 | 867.1 | 857.4 | 857.4 | 726,100 | 857.40 |
| 2025-04-17 | 850 | 863.1 | 847.2 | 863.1 | 935,000 | 863.10 |
| 2025-04-16 | 866 | 870.4 | 847.3 | 852.5 | 856,800 | 852.50 |
| 2025-04-15 | 869 | 872.8 | 863.3 | 870.8 | 939,500 | 870.80 |
| 2025-04-14 | 851.8 | 865.7 | 848 | 859.2 | 855,000 | 859.20 |
| 2025-04-11 | 801 | 841.7 | 799 | 836.8 | 1,240,300 | 836.80 |
| 2025-04-10 | 850 | 850.1 | 823 | 841.6 | 1,838,600 | 841.60 |
| 2025-04-09 | 799.8 | 799.9 | 770.5 | 782.8 | 1,838,900 | 782.80 |
| 2025-04-08 | 802.4 | 832.8 | 802.4 | 819 | 1,752,000 | 819 |
| 2025-04-07 | 786 | 814.1 | 765.1 | 779.1 | 2,751,800 | 779.10 |
| 2025-04-04 | 871.7 | 879 | 850.2 | 869.5 | 1,831,700 | 869.50 |
| 2025-04-03 | 900 | 912.2 | 893 | 908.5 | 1,338,000 | 908.50 |
| 2025-04-02 | 947 | 947 | 928 | 930 | 1,105,400 | 930 |
| 2025-04-01 | 952.6 | 958.2 | 935.6 | 939.4 | 1,065,400 | 939.40 |
| 2025-03-31 | 956 | 961.1 | 942.4 | 951.2 | 1,753,400 | 951.20 |
| 2025-03-28 | 985.1 | 993.5 | 981.1 | 984.7 | 977,500 | 984.70 |
| 2025-03-27 | 988 | 997.1 | 986 | 996.4 | 848,300 | 996.40 |
| 2025-03-26 | 994.2 | 1,001 | 989.1 | 994.7 | 778,800 | 994.70 |
| 2025-03-25 | 981.6 | 1,009.5 | 976.1 | 994.2 | 1,697,100 | 994.20 |
| 2025-03-24 | 990.8 | 991 | 976 | 980.7 | 824,900 | 980.70 |
| 2025-03-21 | 990.2 | 1,008.5 | 989 | 991.7 | 1,545,000 | 991.70 |
| 2025-03-19 | 978.2 | 997.5 | 977.7 | 987.3 | 1,223,200 | 987.30 |
| 2025-03-18 | 989 | 996.5 | 976.6 | 981.9 | 1,018,200 | 981.90 |
| 2025-03-17 | 974.3 | 984.5 | 970.4 | 984.2 | 1,204,800 | 984.20 |
| 2025-03-14 | 964.5 | 972.6 | 962 | 972.5 | 1,143,100 | 972.50 |
| 2025-03-13 | 958.5 | 975 | 956.5 | 966.3 | 850,900 | 966.30 |
| 2025-03-12 | 966.6 | 976.9 | 956.8 | 961.7 | 1,305,700 | 961.70 |
| 2025-03-11 | 967.8 | 971.3 | 942.6 | 969.9 | 1,413,800 | 969.90 |
| 2025-03-10 | 986 | 987 | 963.8 | 973.3 | 1,627,600 | 973.30 |
| 2025-03-07 | 934 | 988.9 | 934 | 986.5 | 3,320,500 | 986.50 |
| 2025-03-06 | 922.8 | 931.4 | 917.4 | 927 | 782,900 | 927 |
| 2025-03-05 | 905.5 | 915.7 | 888.5 | 914.1 | 1,329,200 | 914.10 |
| 2025-03-04 | 913.1 | 922 | 901.3 | 911.1 | 1,332,100 | 911.10 |
| 2025-03-03 | 920 | 928.6 | 914.1 | 917 | 771,200 | 917 |
| 2025-02-28 | 939.8 | 946.4 | 910.7 | 916.6 | 1,791,800 | 916.60 |
| 2025-02-27 | 926.7 | 957.9 | 926.5 | 944.2 | 1,533,800 | 944.20 |
| 2025-02-26 | 916.9 | 930.8 | 916.8 | 925.1 | 1,125,000 | 925.10 |
| 2025-02-25 | 917.9 | 937.7 | 909.6 | 913.2 | 1,728,700 | 913.20 |
| 2025-02-21 | 917.6 | 920.1 | 907 | 920.1 | 823,600 | 920.10 |
| 2025-02-20 | 908.7 | 922.1 | 907.8 | 914.2 | 973,800 | 914.20 |
| 2025-02-19 | 906.5 | 918.5 | 906.5 | 914.2 | 803,100 | 914.20 |
| 2025-02-18 | 898.7 | 907.8 | 890.1 | 905.3 | 831,300 | 905.30 |
| 2025-02-17 | 901.1 | 918.4 | 897 | 901.8 | 1,199,600 | 901.80 |
| 2025-02-14 | 889.8 | 911.4 | 881 | 901.2 | 2,230,200 | 901.20 |
| 2025-02-13 | 890 | 910.1 | 855 | 895.7 | 4,846,700 | 895.70 |
| 2025-02-12 | 873.6 | 873.9 | 839 | 849.2 | 1,494,200 | 849.20 |
| 2025-02-10 | 864.9 | 869.8 | 862 | 868.6 | 855,800 | 868.60 |
| 2025-02-07 | 855.7 | 866.8 | 854.3 | 864.6 | 796,000 | 864.60 |
| 2025-02-06 | 852.6 | 861.8 | 850.3 | 861.6 | 874,100 | 861.60 |
| 2025-02-05 | 847.8 | 852.3 | 840.1 | 844 | 1,214,000 | 844 |
| 2025-02-04 | 849.7 | 853.9 | 838 | 841 | 774,300 | 841 |
| 2025-02-03 | 860 | 860.7 | 844.9 | 845.2 | 1,436,000 | 845.20 |
| 2025-01-31 | 858.1 | 870.7 | 854.2 | 867 | 1,126,100 | 867 |
| 2025-01-30 | 865 | 866 | 857.3 | 864.1 | 769,000 | 864.10 |
| 2025-01-29 | 867.2 | 873.6 | 862.5 | 865 | 667,700 | 865 |
| 2025-01-28 | 879 | 882.9 | 869.8 | 869.8 | 758,000 | 869.80 |
| 2025-01-27 | 887 | 890.7 | 881.5 | 885.9 | 843,900 | 885.90 |
| 2025-01-24 | 887.2 | 888.8 | 872.8 | 875 | 836,500 | 875 |
| 2025-01-23 | 874.8 | 885 | 870.7 | 883.1 | 711,800 | 883.10 |
| 2025-01-22 | 876.4 | 885.9 | 873.5 | 884.8 | 866,300 | 884.80 |
| 2025-01-21 | 880.8 | 882.1 | 873.8 | 881.9 | 700,800 | 881.90 |
| 2025-01-20 | 870 | 885.5 | 868 | 880 | 1,010,300 | 880 |
| 2025-01-17 | 855.5 | 867.7 | 852 | 865.6 | 1,094,000 | 865.60 |
| 2025-01-16 | 861 | 866.1 | 856.4 | 857.6 | 1,004,500 | 857.60 |
| 2025-01-15 | 879 | 880.1 | 854.7 | 861.6 | 1,413,400 | 861.60 |
| 2025-01-14 | 882.2 | 885.5 | 870.3 | 876 | 1,246,100 | 876 |
| 2025-01-10 | 892.8 | 896 | 878.1 | 880.9 | 1,343,900 | 880.90 |
| 2025-01-09 | 901 | 902.9 | 886.1 | 888 | 1,309,200 | 888 |
| 2025-01-08 | 922 | 937.2 | 914.4 | 914.4 | 1,076,700 | 914.40 |
| 2025-01-07 | 933.3 | 934 | 910.7 | 921.8 | 1,441,100 | 921.80 |
| 2025-01-06 | 904.9 | 928.5 | 901.3 | 926 | 2,163,000 | 926 |
分割・併合履歴 ： [1985-06-26]1株→1.07株