6268 ナブテスコ(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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 3,753 | 3,840 | 3,685 | 3,764 | 978,900 | 3,764 |
| 2025-12-16 | 3,897 | 3,912 | 3,774 | 3,774 | 887,700 | 3,774 |
| 2025-12-15 | 3,961 | 3,970 | 3,896 | 3,906 | 925,600 | 3,906 |
| 2025-12-12 | 3,939 | 4,030 | 3,904 | 4,001 | 1,016,700 | 4,001 |
| 2025-12-11 | 4,039 | 4,107 | 3,851 | 3,896 | 1,365,900 | 3,896 |
| 2025-12-10 | 3,936 | 4,087 | 3,910 | 3,974 | 2,002,700 | 3,974 |
| 2025-12-09 | 3,831 | 3,954 | 3,810 | 3,949 | 1,476,100 | 3,949 |
| 2025-12-08 | 3,837 | 3,981 | 3,796 | 3,853 | 1,789,800 | 3,853 |
| 2025-12-05 | 3,800 | 3,869 | 3,717 | 3,767 | 1,989,600 | 3,767 |
| 2025-12-04 | 3,466 | 3,824 | 3,463 | 3,818 | 2,290,900 | 3,818 |
| 2025-12-03 | 3,512 | 3,559 | 3,431 | 3,431 | 796,200 | 3,431 |
| 2025-12-02 | 3,426 | 3,551 | 3,425 | 3,496 | 1,240,300 | 3,496 |
| 2025-12-01 | 3,445 | 3,522 | 3,408 | 3,417 | 907,100 | 3,417 |
| 2025-11-28 | 3,330 | 3,411 | 3,315 | 3,401 | 632,700 | 3,401 |
| 2025-11-27 | 3,321 | 3,326 | 3,281 | 3,321 | 485,700 | 3,321 |
| 2025-11-26 | 3,300 | 3,332 | 3,278 | 3,315 | 502,900 | 3,315 |
| 2025-11-25 | 3,334 | 3,339 | 3,244 | 3,266 | 497,200 | 3,266 |
| 2025-11-21 | 3,218 | 3,311 | 3,217 | 3,282 | 611,700 | 3,282 |
| 2025-11-20 | 3,337 | 3,337 | 3,240 | 3,272 | 599,000 | 3,272 |
| 2025-11-19 | 3,307 | 3,326 | 3,196 | 3,226 | 1,141,000 | 3,226 |
| 2025-11-18 | 3,420 | 3,431 | 3,318 | 3,322 | 1,088,000 | 3,322 |
| 2025-11-17 | 3,525 | 3,535 | 3,440 | 3,468 | 820,400 | 3,468 |
| 2025-11-14 | 3,486 | 3,532 | 3,477 | 3,528 | 823,700 | 3,528 |
| 2025-11-13 | 3,548 | 3,548 | 3,490 | 3,537 | 809,500 | 3,537 |
| 2025-11-12 | 3,484 | 3,594 | 3,472 | 3,574 | 943,800 | 3,574 |
| 2025-11-11 | 3,435 | 3,471 | 3,417 | 3,449 | 687,900 | 3,449 |
| 2025-11-10 | 3,500 | 3,517 | 3,418 | 3,418 | 952,500 | 3,418 |
| 2025-11-07 | 3,424 | 3,468 | 3,368 | 3,437 | 1,107,000 | 3,437 |
| 2025-11-06 | 3,610 | 3,629 | 3,458 | 3,458 | 1,658,100 | 3,458 |
| 2025-11-05 | 3,520 | 3,595 | 3,451 | 3,579 | 1,638,800 | 3,579 |
| 2025-11-04 | 4,000 | 4,035 | 3,676 | 3,687 | 3,077,100 | 3,687 |
| 2025-10-31 | 3,937 | 3,938 | 3,842 | 3,872 | 1,335,700 | 3,872 |
| 2025-10-30 | 3,860 | 3,893 | 3,835 | 3,877 | 835,300 | 3,877 |
| 2025-10-29 | 3,880 | 3,889 | 3,777 | 3,839 | 775,100 | 3,839 |
| 2025-10-28 | 3,896 | 3,921 | 3,844 | 3,853 | 542,600 | 3,853 |
| 2025-10-27 | 3,900 | 3,925 | 3,854 | 3,925 | 913,900 | 3,925 |
| 2025-10-24 | 3,799 | 3,887 | 3,792 | 3,872 | 903,400 | 3,872 |
| 2025-10-23 | 3,778 | 3,830 | 3,767 | 3,792 | 870,000 | 3,792 |
| 2025-10-22 | 3,736 | 3,870 | 3,713 | 3,845 | 1,306,100 | 3,845 |
| 2025-10-21 | 3,740 | 3,797 | 3,689 | 3,721 | 828,000 | 3,721 |
| 2025-10-20 | 3,717 | 3,764 | 3,700 | 3,733 | 850,200 | 3,733 |
| 2025-10-17 | 3,629 | 3,673 | 3,595 | 3,657 | 952,400 | 3,657 |
| 2025-10-16 | 3,700 | 3,718 | 3,633 | 3,643 | 707,100 | 3,643 |
| 2025-10-15 | 3,597 | 3,705 | 3,595 | 3,679 | 998,700 | 3,679 |
| 2025-10-14 | 3,688 | 3,714 | 3,540 | 3,548 | 2,175,400 | 3,548 |
| 2025-10-10 | 3,816 | 3,881 | 3,760 | 3,760 | 2,370,500 | 3,760 |
| 2025-10-09 | 3,702 | 3,872 | 3,694 | 3,872 | 1,560,400 | 3,872 |
| 2025-10-08 | 3,618 | 3,695 | 3,591 | 3,680 | 1,453,800 | 3,680 |
| 2025-10-07 | 3,530 | 3,654 | 3,510 | 3,600 | 1,565,900 | 3,600 |
| 2025-10-06 | 3,492 | 3,495 | 3,414 | 3,495 | 957,100 | 3,495 |
| 2025-10-03 | 3,338 | 3,373 | 3,327 | 3,352 | 584,100 | 3,352 |
| 2025-10-02 | 3,339 | 3,368 | 3,314 | 3,339 | 542,300 | 3,339 |
| 2025-10-01 | 3,356 | 3,375 | 3,295 | 3,349 | 701,200 | 3,349 |
| 2025-09-30 | 3,350 | 3,390 | 3,349 | 3,349 | 493,200 | 3,349 |
| 2025-09-29 | 3,430 | 3,434 | 3,363 | 3,363 | 459,700 | 3,363 |
| 2025-09-26 | 3,393 | 3,395 | 3,355 | 3,378 | 540,100 | 3,378 |
| 2025-09-25 | 3,395 | 3,414 | 3,355 | 3,396 | 664,100 | 3,396 |
| 2025-09-24 | 3,430 | 3,433 | 3,314 | 3,369 | 775,300 | 3,369 |
| 2025-09-22 | 3,338 | 3,405 | 3,325 | 3,397 | 808,800 | 3,397 |
| 2025-09-19 | 3,351 | 3,378 | 3,307 | 3,339 | 2,401,200 | 3,339 |
| 2025-09-18 | 3,275 | 3,400 | 3,239 | 3,351 | 1,480,000 | 3,351 |
| 2025-09-17 | 3,340 | 3,343 | 3,228 | 3,257 | 991,800 | 3,257 |
| 2025-09-16 | 3,217 | 3,248 | 3,193 | 3,201 | 585,900 | 3,201 |
| 2025-09-12 | 3,297 | 3,297 | 3,214 | 3,225 | 881,000 | 3,225 |
| 2025-09-11 | 3,178 | 3,227 | 3,171 | 3,227 | 623,600 | 3,227 |
| 2025-09-10 | 3,190 | 3,204 | 3,148 | 3,171 | 661,400 | 3,171 |
| 2025-09-09 | 3,209 | 3,229 | 3,181 | 3,204 | 547,600 | 3,204 |
| 2025-09-08 | 3,220 | 3,256 | 3,175 | 3,223 | 962,100 | 3,223 |
| 2025-09-05 | 3,200 | 3,222 | 3,173 | 3,222 | 643,300 | 3,222 |
| 2025-09-04 | 3,097 | 3,209 | 3,096 | 3,154 | 759,500 | 3,154 |
| 2025-09-03 | 3,080 | 3,114 | 3,076 | 3,101 | 580,400 | 3,101 |
| 2025-09-02 | 3,120 | 3,135 | 3,077 | 3,103 | 530,700 | 3,103 |
| 2025-09-01 | 3,130 | 3,137 | 3,080 | 3,113 | 384,100 | 3,113 |
| 2025-08-29 | 3,138 | 3,152 | 3,121 | 3,133 | 572,100 | 3,133 |
| 2025-08-28 | 3,194 | 3,202 | 3,126 | 3,138 | 1,524,600 | 3,138 |
| 2025-08-27 | 3,166 | 3,170 | 3,125 | 3,130 | 804,100 | 3,130 |
| 2025-08-26 | 3,160 | 3,199 | 3,128 | 3,166 | 852,600 | 3,166 |
| 2025-08-25 | 3,156 | 3,177 | 3,146 | 3,148 | 504,900 | 3,148 |
| 2025-08-22 | 3,100 | 3,119 | 3,079 | 3,119 | 507,700 | 3,119 |
| 2025-08-21 | 3,096 | 3,147 | 3,090 | 3,112 | 739,200 | 3,112 |
| 2025-08-20 | 3,130 | 3,151 | 3,064 | 3,099 | 616,000 | 3,099 |
| 2025-08-19 | 3,140 | 3,164 | 3,125 | 3,150 | 665,200 | 3,150 |
| 2025-08-18 | 3,131 | 3,164 | 3,118 | 3,136 | 1,169,300 | 3,136 |
| 2025-08-15 | 3,081 | 3,125 | 3,080 | 3,108 | 764,000 | 3,108 |
| 2025-08-14 | 3,081 | 3,111 | 3,057 | 3,081 | 870,900 | 3,081 |
| 2025-08-13 | 3,116 | 3,137 | 3,068 | 3,076 | 998,700 | 3,076 |
| 2025-08-12 | 3,105 | 3,141 | 3,096 | 3,114 | 1,124,500 | 3,114 |
| 2025-08-08 | 3,050 | 3,112 | 3,037 | 3,086 | 724,400 | 3,086 |
| 2025-08-07 | 3,045 | 3,060 | 3,027 | 3,043 | 655,900 | 3,043 |
| 2025-08-06 | 3,035 | 3,059 | 3,017 | 3,052 | 777,100 | 3,052 |
| 2025-08-05 | 3,020 | 3,082 | 3,004 | 3,016 | 1,602,900 | 3,016 |
| 2025-08-04 | 2,995 | 3,026 | 2,980 | 3,007 | 1,787,200 | 3,007 |
| 2025-08-01 | 3,100 | 3,139 | 3,067 | 3,103 | 3,453,400 | 3,103 |
| 2025-07-31 | 2,794 | 2,834.5 | 2,791.5 | 2,800.5 | 723,900 | 2,800.50 |
| 2025-07-30 | 2,820.5 | 2,840 | 2,791 | 2,819.5 | 1,486,100 | 2,819.50 |
| 2025-07-29 | 2,778 | 2,838.5 | 2,773.5 | 2,838 | 1,082,800 | 2,838 |
| 2025-07-28 | 2,829.5 | 2,842.5 | 2,783 | 2,798 | 854,700 | 2,798 |
| 2025-07-25 | 2,748 | 2,793.5 | 2,723.5 | 2,790 | 739,500 | 2,790 |
| 2025-07-24 | 2,753 | 2,791.5 | 2,744 | 2,781.5 | 1,119,000 | 2,781.50 |
| 2025-07-23 | 2,666 | 2,770 | 2,657 | 2,767 | 1,300,800 | 2,767 |
| 2025-07-22 | 2,649.5 | 2,671 | 2,602.5 | 2,616 | 522,300 | 2,616 |
| 2025-07-18 | 2,650.5 | 2,655 | 2,627.5 | 2,630 | 450,000 | 2,630 |
| 2025-07-17 | 2,617.5 | 2,657.5 | 2,607 | 2,648 | 587,000 | 2,648 |
| 2025-07-16 | 2,666 | 2,666 | 2,626.5 | 2,626.5 | 475,500 | 2,626.50 |
| 2025-07-15 | 2,661 | 2,684 | 2,646.5 | 2,666 | 453,900 | 2,666 |
| 2025-07-14 | 2,645.5 | 2,667 | 2,627.5 | 2,660 | 526,500 | 2,660 |
| 2025-07-11 | 2,667 | 2,688.5 | 2,655.5 | 2,670.5 | 444,400 | 2,670.50 |
| 2025-07-10 | 2,644 | 2,660 | 2,612 | 2,642.5 | 477,200 | 2,642.50 |
| 2025-07-09 | 2,646 | 2,664 | 2,630 | 2,648 | 547,400 | 2,648 |
| 2025-07-08 | 2,548.5 | 2,647 | 2,536 | 2,640.5 | 884,300 | 2,640.50 |
| 2025-07-07 | 2,599 | 2,608.5 | 2,551.5 | 2,558.5 | 505,500 | 2,558.50 |
| 2025-07-04 | 2,627 | 2,631 | 2,593.5 | 2,610 | 308,700 | 2,610 |
| 2025-07-03 | 2,624 | 2,630 | 2,591 | 2,622 | 460,200 | 2,622 |
| 2025-07-02 | 2,561 | 2,606 | 2,557.5 | 2,601.5 | 634,100 | 2,601.50 |
| 2025-07-01 | 2,572.5 | 2,618 | 2,568 | 2,584.5 | 577,400 | 2,584.50 |
| 2025-06-30 | 2,614 | 2,620 | 2,581.5 | 2,581.5 | 853,300 | 2,581.50 |
| 2025-06-27 | 2,566 | 2,609 | 2,551 | 2,575 | 777,400 | 2,575 |
| 2025-06-26 | 2,559 | 2,600 | 2,544 | 2,567 | 740,900 | 2,567 |
| 2025-06-25 | 2,540.5 | 2,550 | 2,521 | 2,543 | 429,000 | 2,543 |
| 2025-06-24 | 2,548 | 2,563 | 2,506 | 2,540.5 | 731,800 | 2,540.50 |
| 2025-06-23 | 2,444.5 | 2,534 | 2,438 | 2,523 | 981,400 | 2,523 |
| 2025-06-20 | 2,454 | 2,471.5 | 2,445 | 2,452 | 609,000 | 2,452 |
| 2025-06-19 | 2,458 | 2,471.5 | 2,435 | 2,453.5 | 498,900 | 2,453.50 |
| 2025-06-18 | 2,460 | 2,478.5 | 2,437 | 2,470 | 742,400 | 2,470 |
| 2025-06-17 | 2,500 | 2,534.5 | 2,440 | 2,484 | 1,526,700 | 2,484 |
| 2025-06-16 | 2,324.5 | 2,342 | 2,308 | 2,333.5 | 334,300 | 2,333.50 |
| 2025-06-13 | 2,327 | 2,336.5 | 2,293 | 2,313 | 427,900 | 2,313 |
| 2025-06-12 | 2,357 | 2,369.5 | 2,319 | 2,327.5 | 319,800 | 2,327.50 |
| 2025-06-11 | 2,328 | 2,360 | 2,324.5 | 2,356 | 394,500 | 2,356 |
| 2025-06-10 | 2,329 | 2,348 | 2,316.5 | 2,328 | 436,300 | 2,328 |
| 2025-06-09 | 2,345 | 2,346 | 2,316.5 | 2,321.5 | 343,700 | 2,321.50 |
| 2025-06-06 | 2,339 | 2,345.5 | 2,324 | 2,332.5 | 318,600 | 2,332.50 |
| 2025-06-05 | 2,343 | 2,366.5 | 2,341.5 | 2,350 | 352,100 | 2,350 |
| 2025-06-04 | 2,360 | 2,378.5 | 2,333 | 2,341 | 671,100 | 2,341 |
| 2025-06-03 | 2,366 | 2,381.5 | 2,359.5 | 2,359.5 | 282,300 | 2,359.50 |
| 2025-06-02 | 2,365.5 | 2,365.5 | 2,343.5 | 2,353.5 | 346,200 | 2,353.50 |
| 2025-05-30 | 2,392 | 2,399 | 2,372.5 | 2,388.5 | 510,800 | 2,388.50 |
| 2025-05-29 | 2,397 | 2,412 | 2,383 | 2,406.5 | 406,200 | 2,406.50 |
| 2025-05-28 | 2,401 | 2,409.5 | 2,373 | 2,393 | 496,400 | 2,393 |
| 2025-05-27 | 2,363.5 | 2,394.5 | 2,359.5 | 2,381.5 | 326,700 | 2,381.50 |
| 2025-05-26 | 2,373 | 2,383.5 | 2,360 | 2,381 | 332,000 | 2,381 |
| 2025-05-23 | 2,387 | 2,402 | 2,371 | 2,373 | 423,200 | 2,373 |
| 2025-05-22 | 2,380 | 2,401.5 | 2,368 | 2,386.5 | 481,000 | 2,386.50 |
| 2025-05-21 | 2,439.5 | 2,444.5 | 2,391.5 | 2,406 | 630,300 | 2,406 |
| 2025-05-20 | 2,445.5 | 2,474 | 2,422 | 2,440.5 | 646,300 | 2,440.50 |
| 2025-05-19 | 2,390 | 2,422.5 | 2,384 | 2,406.5 | 411,200 | 2,406.50 |
| 2025-05-16 | 2,450 | 2,462 | 2,416 | 2,432 | 412,600 | 2,432 |
| 2025-05-15 | 2,450 | 2,482 | 2,447 | 2,466 | 517,400 | 2,466 |
| 2025-05-14 | 2,514 | 2,514 | 2,434 | 2,474 | 800,100 | 2,474 |
| 2025-05-13 | 2,519.5 | 2,548 | 2,497 | 2,517 | 882,100 | 2,517 |
| 2025-05-12 | 2,400 | 2,462.5 | 2,399.5 | 2,449 | 604,700 | 2,449 |
| 2025-05-09 | 2,384 | 2,408 | 2,359 | 2,387.5 | 685,200 | 2,387.50 |
| 2025-05-08 | 2,333 | 2,352 | 2,298 | 2,335 | 1,083,600 | 2,335 |
| 2025-05-07 | 2,277 | 2,291 | 2,247 | 2,253 | 955,500 | 2,253 |
| 2025-05-02 | 2,239 | 2,277 | 2,209 | 2,251.5 | 1,241,800 | 2,251.50 |
| 2025-05-01 | 2,227.5 | 2,243.5 | 2,139.5 | 2,191 | 1,438,200 | 2,191 |
| 2025-04-30 | 2,125 | 2,146.5 | 2,105.5 | 2,146.5 | 824,500 | 2,146.50 |
| 2025-04-28 | 2,173.5 | 2,187 | 2,121.5 | 2,121.5 | 579,900 | 2,121.50 |
| 2025-04-25 | 2,124 | 2,140 | 2,110 | 2,140 | 433,200 | 2,140 |
| 2025-04-24 | 2,120 | 2,139.5 | 2,098.5 | 2,104.5 | 513,700 | 2,104.50 |
| 2025-04-23 | 2,108.5 | 2,109 | 2,078.5 | 2,086.5 | 382,900 | 2,086.50 |
| 2025-04-22 | 2,032 | 2,040.5 | 2,015.5 | 2,036 | 501,600 | 2,036 |
| 2025-04-21 | 2,050 | 2,050 | 2,007 | 2,018.5 | 301,600 | 2,018.50 |
| 2025-04-18 | 2,050 | 2,063.5 | 2,041 | 2,061 | 327,300 | 2,061 |
| 2025-04-17 | 2,027.5 | 2,070 | 2,023.5 | 2,061.5 | 269,000 | 2,061.50 |
| 2025-04-16 | 2,060 | 2,067.5 | 2,004 | 2,027.5 | 412,600 | 2,027.50 |
| 2025-04-15 | 2,066 | 2,081.5 | 2,057 | 2,065 | 316,600 | 2,065 |
| 2025-04-14 | 2,080.5 | 2,096 | 2,057 | 2,057 | 458,900 | 2,057 |
| 2025-04-11 | 1,990 | 2,065 | 1,965 | 2,052.5 | 666,200 | 2,052.50 |
| 2025-04-10 | 2,110 | 2,120 | 2,069 | 2,097 | 1,022,500 | 2,097 |
| 2025-04-09 | 1,990 | 1,999.5 | 1,888.5 | 1,930 | 805,900 | 1,930 |
| 2025-04-08 | 2,000.5 | 2,077 | 1,992.5 | 2,028 | 1,022,900 | 2,028 |
| 2025-04-07 | 1,974 | 2,014.5 | 1,917 | 1,938.5 | 1,352,500 | 1,938.50 |
| 2025-04-04 | 2,185 | 2,190 | 2,081 | 2,114 | 1,056,900 | 2,114 |
| 2025-04-03 | 2,189.5 | 2,250 | 2,189.5 | 2,223 | 683,600 | 2,223 |
| 2025-04-02 | 2,298 | 2,307 | 2,267 | 2,280.5 | 382,400 | 2,280.50 |
| 2025-04-01 | 2,310 | 2,320.5 | 2,290 | 2,292.5 | 514,800 | 2,292.50 |
| 2025-03-31 | 2,360 | 2,360 | 2,303 | 2,310.5 | 926,500 | 2,310.50 |
| 2025-03-28 | 2,466.5 | 2,468 | 2,425.5 | 2,440 | 353,100 | 2,440 |
| 2025-03-27 | 2,475.5 | 2,493.5 | 2,459.5 | 2,482.5 | 353,900 | 2,482.50 |
| 2025-03-26 | 2,496 | 2,497 | 2,465 | 2,490 | 397,300 | 2,490 |
| 2025-03-25 | 2,477.5 | 2,493.5 | 2,464 | 2,493.5 | 438,100 | 2,493.50 |
| 2025-03-24 | 2,498 | 2,504 | 2,436.5 | 2,455 | 399,500 | 2,455 |
| 2025-03-21 | 2,473.5 | 2,532 | 2,470 | 2,498 | 550,000 | 2,498 |
| 2025-03-19 | 2,477 | 2,524 | 2,475.5 | 2,496 | 237,800 | 2,496 |
| 2025-03-18 | 2,494 | 2,515.5 | 2,481 | 2,493.5 | 520,800 | 2,493.50 |
| 2025-03-17 | 2,445 | 2,480 | 2,440.5 | 2,477 | 686,200 | 2,477 |
| 2025-03-14 | 2,369 | 2,414.5 | 2,367.5 | 2,401.5 | 454,600 | 2,401.50 |
| 2025-03-13 | 2,427 | 2,445 | 2,395 | 2,395 | 349,600 | 2,395 |
| 2025-03-12 | 2,355.5 | 2,404 | 2,355.5 | 2,403.5 | 579,800 | 2,403.50 |
| 2025-03-11 | 2,401 | 2,420.5 | 2,347 | 2,377 | 692,800 | 2,377 |
| 2025-03-10 | 2,463 | 2,465.5 | 2,437 | 2,448 | 314,500 | 2,448 |
| 2025-03-07 | 2,421 | 2,449.5 | 2,411 | 2,449.5 | 347,300 | 2,449.50 |
| 2025-03-06 | 2,450 | 2,459.5 | 2,408.5 | 2,423.5 | 463,200 | 2,423.50 |
| 2025-03-05 | 2,410 | 2,436 | 2,404 | 2,420.5 | 384,100 | 2,420.50 |
| 2025-03-04 | 2,425 | 2,425 | 2,366 | 2,397.5 | 482,900 | 2,397.50 |
| 2025-03-03 | 2,415 | 2,428 | 2,388.5 | 2,418 | 511,300 | 2,418 |
| 2025-02-28 | 2,418 | 2,423.5 | 2,392 | 2,408 | 570,000 | 2,408 |
| 2025-02-27 | 2,438 | 2,478.5 | 2,436 | 2,456 | 424,800 | 2,456 |
| 2025-02-26 | 2,469.5 | 2,475.5 | 2,415.5 | 2,422.5 | 464,500 | 2,422.50 |
| 2025-02-25 | 2,413 | 2,476.5 | 2,413 | 2,463 | 455,200 | 2,463 |
| 2025-02-21 | 2,419.5 | 2,480 | 2,408 | 2,480 | 974,000 | 2,480 |
| 2025-02-20 | 2,500 | 2,510 | 2,398 | 2,398 | 1,256,200 | 2,398 |
| 2025-02-19 | 2,479 | 2,541.5 | 2,475 | 2,521 | 1,029,200 | 2,521 |
| 2025-02-18 | 2,457 | 2,463 | 2,422.5 | 2,449 | 771,500 | 2,449 |
| 2025-02-17 | 2,408 | 2,463.5 | 2,389 | 2,437 | 686,400 | 2,437 |
| 2025-02-14 | 2,455.5 | 2,482 | 2,380 | 2,385.5 | 1,240,300 | 2,385.50 |
| 2025-02-13 | 2,426 | 2,505.5 | 2,410 | 2,455 | 2,834,400 | 2,455 |
| 2025-02-12 | 2,717.5 | 2,748 | 2,693 | 2,726 | 611,700 | 2,726 |
| 2025-02-10 | 2,730 | 2,755 | 2,714.5 | 2,744.5 | 365,300 | 2,744.50 |
| 2025-02-07 | 2,687.5 | 2,724.5 | 2,667 | 2,709.5 | 427,900 | 2,709.50 |
| 2025-02-06 | 2,685 | 2,714 | 2,659.5 | 2,681.5 | 649,100 | 2,681.50 |
| 2025-02-05 | 2,678 | 2,698.5 | 2,660 | 2,661 | 366,300 | 2,661 |
| 2025-02-04 | 2,679 | 2,687 | 2,653 | 2,661 | 431,000 | 2,661 |
| 2025-02-03 | 2,689 | 2,732 | 2,614.5 | 2,638 | 897,300 | 2,638 |
| 2025-01-31 | 2,790 | 2,804.5 | 2,775.5 | 2,786 | 354,000 | 2,786 |
| 2025-01-30 | 2,780 | 2,811 | 2,774 | 2,796.5 | 467,900 | 2,796.50 |
| 2025-01-29 | 2,799 | 2,812.5 | 2,778 | 2,802 | 446,300 | 2,802 |
| 2025-01-28 | 2,773 | 2,867 | 2,756.5 | 2,811.5 | 639,400 | 2,811.50 |
| 2025-01-27 | 2,815 | 2,838 | 2,788 | 2,795.5 | 343,200 | 2,795.50 |
| 2025-01-24 | 2,823.5 | 2,864.5 | 2,787 | 2,794.5 | 630,700 | 2,794.50 |
| 2025-01-23 | 2,782.5 | 2,817.5 | 2,782.5 | 2,797.5 | 587,500 | 2,797.50 |
| 2025-01-22 | 2,723.5 | 2,791 | 2,703.5 | 2,783 | 655,500 | 2,783 |
| 2025-01-21 | 2,715.5 | 2,725.5 | 2,685.5 | 2,721.5 | 364,300 | 2,721.50 |
| 2025-01-20 | 2,697.5 | 2,717 | 2,681.5 | 2,700.5 | 419,700 | 2,700.50 |
| 2025-01-17 | 2,690 | 2,697.5 | 2,647 | 2,690.5 | 954,600 | 2,690.50 |
| 2025-01-16 | 2,666 | 2,739.5 | 2,663.5 | 2,721.5 | 554,300 | 2,721.50 |
| 2025-01-15 | 2,665.5 | 2,680.5 | 2,644.5 | 2,656.5 | 472,200 | 2,656.50 |
| 2025-01-14 | 2,673 | 2,686 | 2,616 | 2,646 | 489,900 | 2,646 |
| 2025-01-10 | 2,710 | 2,734 | 2,700 | 2,716 | 363,900 | 2,716 |
| 2025-01-09 | 2,777 | 2,777.5 | 2,702 | 2,723.5 | 466,600 | 2,723.50 |
| 2025-01-08 | 2,817 | 2,832 | 2,788 | 2,802 | 570,000 | 2,802 |
| 2025-01-07 | 2,795 | 2,863.5 | 2,773 | 2,855.5 | 627,600 | 2,855.50 |
| 2025-01-06 | 2,816 | 2,825 | 2,767 | 2,772 | 458,300 | 2,772 |
分割・併合履歴 ： なし