6113 (株)アマダ 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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,815 | 1,834 | 1,812 | 1,826 | 1,273,400 | 1,826 |
| 2025-11-12 | 1,809.5 | 1,831.5 | 1,795 | 1,817.5 | 1,659,600 | 1,817.50 |
| 2025-11-11 | 1,807 | 1,808 | 1,790 | 1,798.5 | 1,126,100 | 1,798.50 |
| 2025-11-10 | 1,799.5 | 1,809 | 1,789 | 1,809 | 1,176,200 | 1,809 |
| 2025-11-07 | 1,781 | 1,805.5 | 1,765.5 | 1,791 | 1,780,500 | 1,791 |
| 2025-11-06 | 1,804 | 1,821.5 | 1,794.5 | 1,811 | 1,828,400 | 1,811 |
| 2025-11-05 | 1,854 | 1,855.5 | 1,768.5 | 1,794 | 2,485,500 | 1,794 |
| 2025-11-04 | 1,843 | 1,875 | 1,837.5 | 1,855.5 | 1,364,900 | 1,855.50 |
| 2025-10-31 | 1,859 | 1,865 | 1,827 | 1,843 | 1,525,500 | 1,843 |
| 2025-10-30 | 1,837 | 1,871 | 1,830 | 1,865.5 | 2,954,500 | 1,865.50 |
| 2025-10-29 | 1,873.5 | 1,877 | 1,835.5 | 1,837 | 1,250,800 | 1,837 |
| 2025-10-28 | 1,926.5 | 1,932 | 1,862 | 1,869.5 | 1,563,400 | 1,869.50 |
| 2025-10-27 | 1,919 | 1,953 | 1,907.5 | 1,944.5 | 1,664,800 | 1,944.50 |
| 2025-10-24 | 1,874 | 1,896.5 | 1,873.5 | 1,884.5 | 1,154,700 | 1,884.50 |
| 2025-10-23 | 1,862.5 | 1,888.5 | 1,860 | 1,874 | 1,054,100 | 1,874 |
| 2025-10-22 | 1,873.5 | 1,896 | 1,871.5 | 1,884.5 | 1,235,300 | 1,884.50 |
| 2025-10-21 | 1,857 | 1,879 | 1,848.5 | 1,863.5 | 1,222,600 | 1,863.50 |
| 2025-10-20 | 1,844 | 1,856 | 1,825.5 | 1,842.5 | 946,100 | 1,842.50 |
| 2025-10-17 | 1,809 | 1,821.5 | 1,797 | 1,808.5 | 1,104,300 | 1,808.50 |
| 2025-10-16 | 1,850 | 1,863.5 | 1,813 | 1,819 | 1,548,800 | 1,819 |
| 2025-10-15 | 1,830.5 | 1,858.5 | 1,830 | 1,850 | 1,526,800 | 1,850 |
| 2025-10-14 | 1,827 | 1,870.5 | 1,809 | 1,817.5 | 1,405,600 | 1,817.50 |
| 2025-10-10 | 1,915 | 1,925 | 1,866.5 | 1,866.5 | 1,663,600 | 1,866.50 |
| 2025-10-09 | 1,887 | 1,921 | 1,880 | 1,918 | 1,670,200 | 1,918 |
| 2025-10-08 | 1,871.5 | 1,902 | 1,865 | 1,885 | 1,747,300 | 1,885 |
| 2025-10-07 | 1,856 | 1,870 | 1,847 | 1,865 | 1,470,500 | 1,865 |
| 2025-10-06 | 1,883.5 | 1,883.5 | 1,841 | 1,841 | 1,460,800 | 1,841 |
| 2025-10-03 | 1,801 | 1,824 | 1,796.5 | 1,818.5 | 1,209,500 | 1,818.50 |
| 2025-10-02 | 1,790 | 1,812.5 | 1,782 | 1,801 | 1,164,000 | 1,801 |
| 2025-10-01 | 1,797 | 1,807.5 | 1,784.5 | 1,796.5 | 1,175,600 | 1,796.50 |
| 2025-09-30 | 1,804.5 | 1,825 | 1,804.5 | 1,820.5 | 1,094,600 | 1,820.50 |
| 2025-09-29 | 1,825 | 1,826 | 1,804 | 1,818 | 1,010,000 | 1,818 |
| 2025-09-26 | 1,845.5 | 1,866.5 | 1,839 | 1,852 | 1,655,700 | 1,852 |
| 2025-09-25 | 1,846 | 1,857.5 | 1,837.5 | 1,851 | 1,051,500 | 1,851 |
| 2025-09-24 | 1,863.5 | 1,863.5 | 1,832 | 1,844 | 1,318,800 | 1,844 |
| 2025-09-22 | 1,836 | 1,864.5 | 1,830.5 | 1,850 | 1,303,800 | 1,850 |
| 2025-09-19 | 1,863 | 1,864 | 1,814.5 | 1,822.5 | 2,018,800 | 1,822.50 |
| 2025-09-18 | 1,835 | 1,857.5 | 1,824.5 | 1,840 | 1,719,400 | 1,840 |
| 2025-09-17 | 1,864 | 1,870 | 1,839 | 1,841.5 | 1,458,500 | 1,841.50 |
| 2025-09-16 | 1,882 | 1,886.5 | 1,870.5 | 1,881 | 1,226,800 | 1,881 |
| 2025-09-12 | 1,910 | 1,910 | 1,873.5 | 1,882 | 1,832,200 | 1,882 |
| 2025-09-11 | 1,874.5 | 1,893 | 1,872 | 1,884 | 1,238,800 | 1,884 |
| 2025-09-10 | 1,874.5 | 1,883 | 1,864 | 1,874.5 | 1,557,900 | 1,874.50 |
| 2025-09-09 | 1,903 | 1,918.5 | 1,884.5 | 1,886.5 | 1,245,400 | 1,886.50 |
| 2025-09-08 | 1,900 | 1,902.5 | 1,883 | 1,902.5 | 1,491,300 | 1,902.50 |
| 2025-09-05 | 1,898 | 1,902 | 1,870.5 | 1,873.5 | 1,621,400 | 1,873.50 |
| 2025-09-04 | 1,875 | 1,899 | 1,864.5 | 1,873 | 1,817,300 | 1,873 |
| 2025-09-03 | 1,880.5 | 1,895.5 | 1,872 | 1,881.5 | 1,830,800 | 1,881.50 |
| 2025-09-02 | 1,868 | 1,880 | 1,860.5 | 1,880 | 1,552,100 | 1,880 |
| 2025-09-01 | 1,885 | 1,890 | 1,856 | 1,868 | 1,191,500 | 1,868 |
| 2025-08-29 | 1,887 | 1,898 | 1,877 | 1,891.5 | 1,576,500 | 1,891.50 |
| 2025-08-28 | 1,897.5 | 1,910.5 | 1,878 | 1,879.5 | 1,617,900 | 1,879.50 |
| 2025-08-27 | 1,903 | 1,914 | 1,892 | 1,905 | 2,078,400 | 1,905 |
| 2025-08-26 | 1,887.5 | 1,932.5 | 1,858 | 1,915 | 3,112,100 | 1,915 |
| 2025-08-25 | 1,826 | 1,899 | 1,826 | 1,875 | 2,589,600 | 1,875 |
| 2025-08-22 | 1,768.5 | 1,791 | 1,756.5 | 1,791 | 1,013,100 | 1,791 |
| 2025-08-21 | 1,767 | 1,774.5 | 1,753.5 | 1,761 | 1,064,500 | 1,761 |
| 2025-08-20 | 1,800 | 1,803 | 1,762.5 | 1,767 | 1,203,200 | 1,767 |
| 2025-08-19 | 1,788 | 1,805.5 | 1,776.5 | 1,800 | 1,330,400 | 1,800 |
| 2025-08-18 | 1,800 | 1,806.5 | 1,778.5 | 1,788 | 1,473,800 | 1,788 |
| 2025-08-15 | 1,788 | 1,795.5 | 1,778 | 1,786 | 1,448,400 | 1,786 |
| 2025-08-14 | 1,789 | 1,817 | 1,774 | 1,781 | 1,802,600 | 1,781 |
| 2025-08-13 | 1,753 | 1,795 | 1,753 | 1,789 | 2,164,900 | 1,789 |
| 2025-08-12 | 1,777 | 1,792.5 | 1,746.5 | 1,753 | 2,247,500 | 1,753 |
| 2025-08-08 | 1,730.5 | 1,784 | 1,686.5 | 1,776 | 4,441,400 | 1,776 |
| 2025-08-07 | 1,725 | 1,731.5 | 1,692.5 | 1,706 | 1,710,500 | 1,706 |
| 2025-08-06 | 1,727 | 1,743 | 1,717.5 | 1,721 | 1,576,900 | 1,721 |
| 2025-08-05 | 1,723.5 | 1,744 | 1,713 | 1,727 | 1,048,600 | 1,727 |
| 2025-08-04 | 1,696 | 1,716.5 | 1,687 | 1,715.5 | 1,182,500 | 1,715.50 |
| 2025-08-01 | 1,710 | 1,732.5 | 1,704.5 | 1,716.5 | 1,352,700 | 1,716.50 |
| 2025-07-31 | 1,697.5 | 1,707.5 | 1,690 | 1,706.5 | 1,187,700 | 1,706.50 |
| 2025-07-30 | 1,687.5 | 1,700 | 1,680.5 | 1,700 | 913,600 | 1,700 |
| 2025-07-29 | 1,695 | 1,707 | 1,689 | 1,693.5 | 1,026,600 | 1,693.50 |
| 2025-07-28 | 1,696.5 | 1,712.5 | 1,693.5 | 1,710.5 | 935,200 | 1,710.50 |
| 2025-07-25 | 1,703 | 1,706.5 | 1,691 | 1,695 | 1,187,200 | 1,695 |
| 2025-07-24 | 1,707 | 1,719 | 1,699.5 | 1,710 | 1,948,000 | 1,710 |
| 2025-07-23 | 1,651.5 | 1,700 | 1,649 | 1,688 | 2,788,400 | 1,688 |
| 2025-07-22 | 1,615 | 1,628 | 1,606.5 | 1,609.5 | 1,064,100 | 1,609.50 |
| 2025-07-18 | 1,615 | 1,624.5 | 1,609 | 1,612 | 947,400 | 1,612 |
| 2025-07-17 | 1,597 | 1,614.5 | 1,594 | 1,611.5 | 976,400 | 1,611.50 |
| 2025-07-16 | 1,607.5 | 1,613 | 1,592.5 | 1,605 | 814,900 | 1,605 |
| 2025-07-15 | 1,611 | 1,621 | 1,604.5 | 1,612 | 777,400 | 1,612 |
| 2025-07-14 | 1,594 | 1,616.5 | 1,586 | 1,610.5 | 936,100 | 1,610.50 |
| 2025-07-11 | 1,609 | 1,609 | 1,589.5 | 1,594.5 | 982,900 | 1,594.50 |
| 2025-07-10 | 1,594 | 1,599 | 1,573.5 | 1,579 | 1,706,300 | 1,579 |
| 2025-07-09 | 1,590 | 1,608 | 1,583.5 | 1,601.5 | 1,102,100 | 1,601.50 |
| 2025-07-08 | 1,569.5 | 1,586.5 | 1,559.5 | 1,584 | 1,376,000 | 1,584 |
| 2025-07-07 | 1,582 | 1,590 | 1,574 | 1,579.5 | 915,700 | 1,579.50 |
| 2025-07-04 | 1,590 | 1,590 | 1,574 | 1,584.5 | 858,900 | 1,584.50 |
| 2025-07-03 | 1,575.5 | 1,593 | 1,568 | 1,582.5 | 1,716,400 | 1,582.50 |
| 2025-07-02 | 1,573 | 1,586.5 | 1,559 | 1,580 | 1,747,400 | 1,580 |
| 2025-07-01 | 1,571 | 1,592.5 | 1,568 | 1,588.5 | 1,836,600 | 1,588.50 |
| 2025-06-30 | 1,596.5 | 1,602.5 | 1,572 | 1,575.5 | 1,623,300 | 1,575.50 |
| 2025-06-27 | 1,584 | 1,595 | 1,574.5 | 1,579 | 1,487,400 | 1,579 |
| 2025-06-26 | 1,546 | 1,568 | 1,543.5 | 1,566 | 1,119,800 | 1,566 |
| 2025-06-25 | 1,540 | 1,551 | 1,535.5 | 1,542 | 1,000,500 | 1,542 |
| 2025-06-24 | 1,558 | 1,569 | 1,543 | 1,543 | 1,194,500 | 1,543 |
| 2025-06-23 | 1,565 | 1,573 | 1,536.5 | 1,547 | 2,359,200 | 1,547 |
| 2025-06-20 | 1,538.5 | 1,605 | 1,536.5 | 1,581 | 3,925,300 | 1,581 |
| 2025-06-19 | 1,531 | 1,537 | 1,505.5 | 1,514 | 1,310,300 | 1,514 |
| 2025-06-18 | 1,515 | 1,532 | 1,506 | 1,523.5 | 1,787,600 | 1,523.50 |
| 2025-06-17 | 1,531.5 | 1,539.5 | 1,524.5 | 1,527 | 1,156,800 | 1,527 |
| 2025-06-16 | 1,513 | 1,540 | 1,504.5 | 1,537 | 2,017,300 | 1,537 |
| 2025-06-13 | 1,493 | 1,506 | 1,474.5 | 1,499.5 | 1,987,500 | 1,499.50 |
| 2025-06-12 | 1,499.5 | 1,508 | 1,477.5 | 1,484.5 | 954,300 | 1,484.50 |
| 2025-06-11 | 1,488 | 1,492.5 | 1,473.5 | 1,489 | 1,102,100 | 1,489 |
| 2025-06-10 | 1,478.5 | 1,485.5 | 1,469 | 1,478.5 | 857,400 | 1,478.50 |
| 2025-06-09 | 1,475 | 1,478 | 1,465 | 1,467 | 563,000 | 1,467 |
| 2025-06-06 | 1,468.5 | 1,474.5 | 1,461.5 | 1,470.5 | 1,175,500 | 1,470.50 |
| 2025-06-05 | 1,478 | 1,486.5 | 1,468.5 | 1,475.5 | 1,242,800 | 1,475.50 |
| 2025-06-04 | 1,493 | 1,504.5 | 1,486 | 1,492 | 1,223,100 | 1,492 |
| 2025-06-03 | 1,488 | 1,504 | 1,482 | 1,494 | 1,513,900 | 1,494 |
| 2025-06-02 | 1,468.5 | 1,486.5 | 1,460.5 | 1,485 | 1,203,800 | 1,485 |
| 2025-05-30 | 1,473.5 | 1,481.5 | 1,465 | 1,481.5 | 1,951,900 | 1,481.50 |
| 2025-05-29 | 1,470.5 | 1,498.5 | 1,463 | 1,493 | 1,293,900 | 1,493 |
| 2025-05-28 | 1,477 | 1,485 | 1,465 | 1,471.5 | 1,454,700 | 1,471.50 |
| 2025-05-27 | 1,453.5 | 1,456 | 1,442 | 1,451 | 1,099,300 | 1,451 |
| 2025-05-26 | 1,464 | 1,466.5 | 1,448.5 | 1,452 | 1,255,400 | 1,452 |
| 2025-05-23 | 1,446.5 | 1,462 | 1,435.5 | 1,452.5 | 1,344,700 | 1,452.50 |
| 2025-05-22 | 1,425.5 | 1,429 | 1,410 | 1,426.5 | 1,518,300 | 1,426.50 |
| 2025-05-21 | 1,447 | 1,453 | 1,431.5 | 1,446.5 | 1,360,400 | 1,446.50 |
| 2025-05-20 | 1,458.5 | 1,466.5 | 1,428.5 | 1,440 | 1,433,500 | 1,440 |
| 2025-05-19 | 1,465 | 1,487.5 | 1,445 | 1,451.5 | 1,527,700 | 1,451.50 |
| 2025-05-16 | 1,518 | 1,518 | 1,464.5 | 1,477 | 2,421,200 | 1,477 |
| 2025-05-15 | 1,515.5 | 1,517 | 1,494.5 | 1,505 | 1,105,000 | 1,505 |
| 2025-05-14 | 1,534.5 | 1,538 | 1,506.5 | 1,525 | 1,282,000 | 1,525 |
| 2025-05-13 | 1,533 | 1,549 | 1,520.5 | 1,530.5 | 1,267,100 | 1,530.50 |
| 2025-05-12 | 1,483 | 1,502.5 | 1,468 | 1,502.5 | 1,164,300 | 1,502.50 |
| 2025-05-09 | 1,482 | 1,482 | 1,460 | 1,468.5 | 1,859,400 | 1,468.50 |
| 2025-05-08 | 1,436.5 | 1,455.5 | 1,433 | 1,452 | 991,100 | 1,452 |
| 2025-05-07 | 1,457.5 | 1,464 | 1,436.5 | 1,441 | 1,094,900 | 1,441 |
| 2025-05-02 | 1,449 | 1,459.5 | 1,439.5 | 1,453 | 969,800 | 1,453 |
| 2025-05-01 | 1,418 | 1,441.5 | 1,411 | 1,434.5 | 913,100 | 1,434.50 |
| 2025-04-30 | 1,428 | 1,431 | 1,415 | 1,426 | 1,085,500 | 1,426 |
| 2025-04-28 | 1,420 | 1,424.5 | 1,412.5 | 1,418 | 2,256,200 | 1,418 |
| 2025-04-25 | 1,402.5 | 1,417.5 | 1,400 | 1,411.5 | 900,000 | 1,411.50 |
| 2025-04-24 | 1,396.5 | 1,417 | 1,390.5 | 1,394.5 | 949,900 | 1,394.50 |
| 2025-04-23 | 1,394.5 | 1,394.5 | 1,361.5 | 1,379 | 1,062,300 | 1,379 |
| 2025-04-22 | 1,349 | 1,353 | 1,337.5 | 1,342.5 | 1,102,900 | 1,342.50 |
| 2025-04-21 | 1,372.5 | 1,377 | 1,349.5 | 1,349.5 | 815,800 | 1,349.50 |
| 2025-04-18 | 1,349.5 | 1,380.5 | 1,341.5 | 1,378 | 1,223,100 | 1,378 |
| 2025-04-17 | 1,325.5 | 1,334.5 | 1,314.5 | 1,334.5 | 1,377,800 | 1,334.50 |
| 2025-04-16 | 1,336 | 1,345 | 1,317.5 | 1,325.5 | 1,150,600 | 1,325.50 |
| 2025-04-15 | 1,338 | 1,340 | 1,320 | 1,325.5 | 810,500 | 1,325.50 |
| 2025-04-14 | 1,312 | 1,331 | 1,312 | 1,317.5 | 1,086,600 | 1,317.50 |
| 2025-04-11 | 1,278 | 1,317 | 1,265.5 | 1,308.5 | 1,793,800 | 1,308.50 |
| 2025-04-10 | 1,358 | 1,358 | 1,311.5 | 1,331 | 2,125,000 | 1,331 |
| 2025-04-09 | 1,247.5 | 1,257 | 1,217 | 1,238 | 2,961,200 | 1,238 |
| 2025-04-08 | 1,257.5 | 1,293 | 1,253 | 1,277.5 | 2,402,100 | 1,277.50 |
| 2025-04-07 | 1,236.5 | 1,246 | 1,196.5 | 1,199.5 | 3,289,700 | 1,199.50 |
| 2025-04-04 | 1,351.5 | 1,362.5 | 1,301.5 | 1,326.5 | 2,502,200 | 1,326.50 |
| 2025-04-03 | 1,374 | 1,388 | 1,363 | 1,376.5 | 1,958,700 | 1,376.50 |
| 2025-04-02 | 1,437 | 1,441 | 1,419 | 1,434 | 1,772,900 | 1,434 |
| 2025-04-01 | 1,466.5 | 1,468 | 1,430.5 | 1,436 | 1,626,000 | 1,436 |
| 2025-03-31 | 1,447.5 | 1,451 | 1,433 | 1,447.5 | 1,683,900 | 1,447.50 |
| 2025-03-28 | 1,518.5 | 1,522 | 1,486 | 1,498 | 1,458,800 | 1,498 |
| 2025-03-27 | 1,558.5 | 1,565 | 1,550 | 1,559 | 1,113,300 | 1,559 |
| 2025-03-26 | 1,551 | 1,570 | 1,540 | 1,563 | 1,157,600 | 1,563 |
| 2025-03-25 | 1,531 | 1,547 | 1,520 | 1,545 | 1,080,100 | 1,545 |
| 2025-03-24 | 1,536.5 | 1,537 | 1,513.5 | 1,520 | 1,057,900 | 1,520 |
| 2025-03-21 | 1,545.5 | 1,569.5 | 1,544.5 | 1,547 | 1,440,800 | 1,547 |
| 2025-03-19 | 1,535 | 1,566 | 1,530 | 1,555.5 | 1,395,700 | 1,555.50 |
| 2025-03-18 | 1,545.5 | 1,549.5 | 1,530.5 | 1,539 | 1,441,400 | 1,539 |
| 2025-03-17 | 1,499.5 | 1,525 | 1,495 | 1,514.5 | 1,087,100 | 1,514.50 |
| 2025-03-14 | 1,472 | 1,491 | 1,460 | 1,491 | 1,611,500 | 1,491 |
| 2025-03-13 | 1,490.5 | 1,507 | 1,474 | 1,474 | 1,588,500 | 1,474 |
| 2025-03-12 | 1,462 | 1,475 | 1,452 | 1,475 | 2,844,200 | 1,475 |
| 2025-03-11 | 1,467.5 | 1,484.5 | 1,448.5 | 1,484 | 1,463,700 | 1,484 |
| 2025-03-10 | 1,493 | 1,502.5 | 1,472 | 1,486.5 | 1,228,900 | 1,486.50 |
| 2025-03-07 | 1,500 | 1,507.5 | 1,478.5 | 1,496 | 1,620,200 | 1,496 |
| 2025-03-06 | 1,468 | 1,521.5 | 1,455 | 1,502 | 2,259,400 | 1,502 |
| 2025-03-05 | 1,432 | 1,462.5 | 1,423.5 | 1,452.5 | 1,900,400 | 1,452.50 |
| 2025-03-04 | 1,422 | 1,450.5 | 1,408 | 1,442 | 1,740,100 | 1,442 |
| 2025-03-03 | 1,437 | 1,444.5 | 1,420 | 1,439 | 1,534,600 | 1,439 |
| 2025-02-28 | 1,472 | 1,473.5 | 1,422 | 1,432.5 | 2,132,700 | 1,432.50 |
| 2025-02-27 | 1,448 | 1,479 | 1,442.5 | 1,476 | 1,382,000 | 1,476 |
| 2025-02-26 | 1,473 | 1,473 | 1,436 | 1,442.5 | 1,231,600 | 1,442.50 |
| 2025-02-25 | 1,434.5 | 1,474.5 | 1,434.5 | 1,471.5 | 1,420,200 | 1,471.50 |
| 2025-02-21 | 1,431 | 1,453.5 | 1,431 | 1,451.5 | 2,005,200 | 1,451.50 |
| 2025-02-20 | 1,450 | 1,459.5 | 1,431 | 1,459 | 1,717,700 | 1,459 |
| 2025-02-19 | 1,460 | 1,472.5 | 1,451 | 1,464 | 1,200,300 | 1,464 |
| 2025-02-18 | 1,425 | 1,468.5 | 1,421.5 | 1,468.5 | 2,244,100 | 1,468.50 |
| 2025-02-17 | 1,494 | 1,494 | 1,427.5 | 1,433 | 3,323,200 | 1,433 |
| 2025-02-14 | 1,581 | 1,596 | 1,541.5 | 1,562 | 2,108,100 | 1,562 |
| 2025-02-13 | 1,560 | 1,572 | 1,552 | 1,564 | 1,088,500 | 1,564 |
| 2025-02-12 | 1,583 | 1,584.5 | 1,548.5 | 1,556 | 1,080,700 | 1,556 |
| 2025-02-10 | 1,566.5 | 1,569 | 1,553 | 1,565 | 673,400 | 1,565 |
| 2025-02-07 | 1,568.5 | 1,570.5 | 1,553.5 | 1,568.5 | 584,800 | 1,568.50 |
| 2025-02-06 | 1,556 | 1,570.5 | 1,551 | 1,570.5 | 908,100 | 1,570.50 |
| 2025-02-05 | 1,565 | 1,571 | 1,551.5 | 1,562 | 898,500 | 1,562 |
| 2025-02-04 | 1,588 | 1,594 | 1,560 | 1,568.5 | 1,088,400 | 1,568.50 |
| 2025-02-03 | 1,579 | 1,580 | 1,553 | 1,560 | 1,753,100 | 1,560 |
| 2025-01-31 | 1,595 | 1,609.5 | 1,591.5 | 1,606 | 1,028,600 | 1,606 |
| 2025-01-30 | 1,611.5 | 1,621 | 1,596 | 1,603.5 | 964,800 | 1,603.50 |
| 2025-01-29 | 1,617 | 1,634.5 | 1,603.5 | 1,603.5 | 1,419,700 | 1,603.50 |
| 2025-01-28 | 1,569.5 | 1,614 | 1,569.5 | 1,606.5 | 1,477,700 | 1,606.50 |
| 2025-01-27 | 1,590 | 1,599 | 1,573.5 | 1,590.5 | 1,398,200 | 1,590.50 |
| 2025-01-24 | 1,588 | 1,592.5 | 1,568.5 | 1,574.5 | 1,287,400 | 1,574.50 |
| 2025-01-23 | 1,560 | 1,575 | 1,552.5 | 1,568 | 996,300 | 1,568 |
| 2025-01-22 | 1,566 | 1,579.5 | 1,557.5 | 1,564.5 | 1,351,000 | 1,564.50 |
| 2025-01-21 | 1,586.5 | 1,593 | 1,558.5 | 1,564.5 | 1,448,000 | 1,564.50 |
| 2025-01-20 | 1,554.5 | 1,579.5 | 1,552 | 1,568 | 1,729,000 | 1,568 |
| 2025-01-17 | 1,501.5 | 1,534.5 | 1,500.5 | 1,534 | 1,404,000 | 1,534 |
| 2025-01-16 | 1,505.5 | 1,531 | 1,498 | 1,508 | 1,978,200 | 1,508 |
| 2025-01-15 | 1,487 | 1,515.5 | 1,487 | 1,504.5 | 2,306,700 | 1,504.50 |
| 2025-01-14 | 1,461 | 1,481.5 | 1,454 | 1,476 | 1,751,900 | 1,476 |
| 2025-01-10 | 1,479 | 1,498.5 | 1,479 | 1,482.5 | 1,262,100 | 1,482.50 |
| 2025-01-09 | 1,501 | 1,505 | 1,479 | 1,489 | 736,500 | 1,489 |
| 2025-01-08 | 1,516 | 1,521.5 | 1,504.5 | 1,511.5 | 723,500 | 1,511.50 |
| 2025-01-07 | 1,526 | 1,528.5 | 1,508 | 1,515.5 | 1,069,600 | 1,515.50 |
| 2025-01-06 | 1,534.5 | 1,542 | 1,514 | 1,516.5 | 1,180,000 | 1,516.50 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株