6503 三菱電機(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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4,789 | 4,825 | 4,675 | 4,677 | 5,786,200 | 4,677 |
| 2025-12-15 | 4,800 | 4,891 | 4,747 | 4,808 | 6,125,400 | 4,808 |
| 2025-12-12 | 4,673 | 4,829 | 4,655 | 4,793 | 8,601,500 | 4,793 |
| 2025-12-11 | 4,646 | 4,678 | 4,574 | 4,603 | 3,979,300 | 4,603 |
| 2025-12-10 | 4,643 | 4,706 | 4,605 | 4,637 | 6,842,100 | 4,637 |
| 2025-12-09 | 4,619 | 4,620 | 4,534 | 4,593 | 5,810,400 | 4,593 |
| 2025-12-08 | 4,481 | 4,621 | 4,448 | 4,621 | 6,137,900 | 4,621 |
| 2025-12-05 | 4,430 | 4,468 | 4,310 | 4,468 | 6,940,600 | 4,468 |
| 2025-12-04 | 4,350 | 4,509 | 4,340 | 4,500 | 7,231,900 | 4,500 |
| 2025-12-03 | 4,440 | 4,440 | 4,306 | 4,339 | 7,330,300 | 4,339 |
| 2025-12-02 | 4,202 | 4,300 | 4,168 | 4,300 | 6,457,200 | 4,300 |
| 2025-12-01 | 4,222 | 4,236 | 4,145 | 4,233 | 6,284,000 | 4,233 |
| 2025-11-28 | 4,218 | 4,261 | 4,196 | 4,223 | 4,497,800 | 4,223 |
| 2025-11-27 | 4,284 | 4,286 | 4,218 | 4,227 | 3,688,300 | 4,227 |
| 2025-11-26 | 4,200 | 4,259 | 4,157 | 4,259 | 5,148,700 | 4,259 |
| 2025-11-25 | 4,184 | 4,210 | 4,148 | 4,150 | 5,598,900 | 4,150 |
| 2025-11-21 | 4,164 | 4,179 | 4,107 | 4,158 | 13,497,700 | 4,158 |
| 2025-11-20 | 4,305 | 4,306 | 4,226 | 4,256 | 5,947,900 | 4,256 |
| 2025-11-19 | 4,070 | 4,110 | 4,002 | 4,024 | 5,015,300 | 4,024 |
| 2025-11-18 | 4,215 | 4,235 | 4,045 | 4,060 | 5,690,700 | 4,060 |
| 2025-11-17 | 4,237 | 4,300 | 4,198 | 4,273 | 4,361,300 | 4,273 |
| 2025-11-14 | 4,203 | 4,241 | 4,180 | 4,237 | 5,088,700 | 4,237 |
| 2025-11-13 | 4,333 | 4,365 | 4,303 | 4,303 | 4,463,300 | 4,303 |
| 2025-11-12 | 4,338 | 4,364 | 4,280 | 4,312 | 5,943,500 | 4,312 |
| 2025-11-11 | 4,400 | 4,412 | 4,304 | 4,338 | 5,369,300 | 4,338 |
| 2025-11-10 | 4,293 | 4,324 | 4,281 | 4,311 | 4,342,400 | 4,311 |
| 2025-11-07 | 4,255 | 4,303 | 4,230 | 4,297 | 6,519,800 | 4,297 |
| 2025-11-06 | 4,366 | 4,403 | 4,313 | 4,374 | 8,222,800 | 4,374 |
| 2025-11-05 | 4,245 | 4,257 | 4,115 | 4,240 | 12,260,900 | 4,240 |
| 2025-11-04 | 4,387 | 4,418 | 4,244 | 4,332 | 18,723,200 | 4,332 |
| 2025-10-31 | 4,220 | 4,360 | 4,197 | 4,317 | 12,776,400 | 4,317 |
| 2025-10-30 | 4,175 | 4,244 | 4,168 | 4,206 | 19,126,200 | 4,206 |
| 2025-10-29 | 4,187 | 4,282 | 4,147 | 4,154 | 9,435,700 | 4,154 |
| 2025-10-28 | 4,078 | 4,135 | 4,042 | 4,080 | 4,932,400 | 4,080 |
| 2025-10-27 | 4,105 | 4,154 | 4,072 | 4,090 | 6,042,300 | 4,090 |
| 2025-10-24 | 4,003 | 4,027 | 3,970 | 4,004 | 5,038,600 | 4,004 |
| 2025-10-23 | 3,890 | 3,957 | 3,872 | 3,954 | 4,287,200 | 3,954 |
| 2025-10-22 | 3,944 | 3,958 | 3,908 | 3,934 | 5,400,900 | 3,934 |
| 2025-10-21 | 3,980 | 3,997 | 3,917 | 3,941 | 5,729,500 | 3,941 |
| 2025-10-20 | 3,905 | 3,955 | 3,896 | 3,955 | 5,199,000 | 3,955 |
| 2025-10-17 | 3,875 | 3,929 | 3,833 | 3,842 | 5,043,100 | 3,842 |
| 2025-10-16 | 3,966 | 3,992 | 3,892 | 3,899 | 4,954,600 | 3,899 |
| 2025-10-15 | 3,816 | 3,953 | 3,806 | 3,939 | 6,152,700 | 3,939 |
| 2025-10-14 | 3,860 | 3,881 | 3,747 | 3,793 | 8,269,800 | 3,793 |
| 2025-10-10 | 4,050 | 4,065 | 3,903 | 3,927 | 6,317,700 | 3,927 |
| 2025-10-09 | 4,132 | 4,140 | 4,049 | 4,078 | 5,337,000 | 4,078 |
| 2025-10-08 | 3,990 | 4,089 | 3,976 | 4,089 | 6,628,600 | 4,089 |
| 2025-10-07 | 4,010 | 4,034 | 3,939 | 3,995 | 6,962,800 | 3,995 |
| 2025-10-06 | 4,000 | 4,012 | 3,934 | 4,005 | 10,896,200 | 4,005 |
| 2025-10-03 | 3,691 | 3,761 | 3,680 | 3,743 | 4,366,200 | 3,743 |
| 2025-10-02 | 3,738 | 3,747 | 3,668 | 3,694 | 4,727,300 | 3,694 |
| 2025-10-01 | 3,786 | 3,797 | 3,692 | 3,715 | 5,532,100 | 3,715 |
| 2025-09-30 | 3,795 | 3,812 | 3,767 | 3,803 | 4,607,700 | 3,803 |
| 2025-09-29 | 3,790 | 3,797 | 3,727 | 3,742 | 3,809,800 | 3,742 |
| 2025-09-26 | 3,819 | 3,854 | 3,799 | 3,815 | 4,545,800 | 3,815 |
| 2025-09-25 | 3,863 | 3,875 | 3,807 | 3,821 | 3,965,000 | 3,821 |
| 2025-09-24 | 3,830 | 3,833 | 3,755 | 3,828 | 3,981,400 | 3,828 |
| 2025-09-22 | 3,792 | 3,822 | 3,774 | 3,793 | 3,070,900 | 3,793 |
| 2025-09-19 | 3,812 | 3,857 | 3,732 | 3,792 | 8,409,700 | 3,792 |
| 2025-09-18 | 3,744 | 3,800 | 3,728 | 3,763 | 3,930,000 | 3,763 |
| 2025-09-17 | 3,790 | 3,798 | 3,744 | 3,744 | 4,137,800 | 3,744 |
| 2025-09-16 | 3,884 | 3,895 | 3,811 | 3,811 | 5,200,000 | 3,811 |
| 2025-09-12 | 3,906 | 3,945 | 3,849 | 3,854 | 8,323,600 | 3,854 |
| 2025-09-11 | 3,734 | 3,773 | 3,725 | 3,766 | 4,725,600 | 3,766 |
| 2025-09-10 | 3,677 | 3,712 | 3,672 | 3,684 | 4,338,400 | 3,684 |
| 2025-09-09 | 3,718 | 3,767 | 3,686 | 3,700 | 5,578,300 | 3,700 |
| 2025-09-08 | 3,657 | 3,696 | 3,631 | 3,659 | 3,790,800 | 3,659 |
| 2025-09-05 | 3,627 | 3,665 | 3,590 | 3,657 | 6,241,700 | 3,657 |
| 2025-09-04 | 3,511 | 3,554 | 3,497 | 3,512 | 4,444,900 | 3,512 |
| 2025-09-03 | 3,508 | 3,525 | 3,454 | 3,474 | 4,821,100 | 3,474 |
| 2025-09-02 | 3,515 | 3,539 | 3,499 | 3,518 | 2,970,400 | 3,518 |
| 2025-09-01 | 3,530 | 3,576 | 3,479 | 3,515 | 2,909,100 | 3,515 |
| 2025-08-29 | 3,625 | 3,633 | 3,548 | 3,552 | 6,101,000 | 3,552 |
| 2025-08-28 | 3,604 | 3,635 | 3,587 | 3,621 | 3,191,800 | 3,621 |
| 2025-08-27 | 3,641 | 3,655 | 3,602 | 3,626 | 3,562,000 | 3,626 |
| 2025-08-26 | 3,698 | 3,717 | 3,641 | 3,641 | 4,457,300 | 3,641 |
| 2025-08-25 | 3,737 | 3,742 | 3,693 | 3,712 | 2,347,800 | 3,712 |
| 2025-08-22 | 3,676 | 3,721 | 3,676 | 3,699 | 3,163,400 | 3,699 |
| 2025-08-21 | 3,675 | 3,708 | 3,656 | 3,676 | 3,311,800 | 3,676 |
| 2025-08-20 | 3,700 | 3,723 | 3,642 | 3,692 | 5,159,400 | 3,692 |
| 2025-08-19 | 3,678 | 3,800 | 3,669 | 3,770 | 7,029,900 | 3,770 |
| 2025-08-18 | 3,668 | 3,705 | 3,600 | 3,679 | 4,990,800 | 3,679 |
| 2025-08-15 | 3,633 | 3,649 | 3,602 | 3,625 | 5,262,000 | 3,625 |
| 2025-08-14 | 3,670 | 3,698 | 3,628 | 3,644 | 4,985,800 | 3,644 |
| 2025-08-13 | 3,668 | 3,743 | 3,666 | 3,705 | 6,472,600 | 3,705 |
| 2025-08-12 | 3,599 | 3,704 | 3,586 | 3,666 | 7,751,600 | 3,666 |
| 2025-08-08 | 3,660 | 3,666 | 3,603 | 3,614 | 6,391,500 | 3,614 |
| 2025-08-07 | 3,620 | 3,675 | 3,618 | 3,624 | 5,891,600 | 3,624 |
| 2025-08-06 | 3,500 | 3,632 | 3,495 | 3,578 | 7,591,800 | 3,578 |
| 2025-08-05 | 3,482 | 3,505 | 3,456 | 3,490 | 4,986,000 | 3,490 |
| 2025-08-04 | 3,426 | 3,483 | 3,415 | 3,445 | 5,538,700 | 3,445 |
| 2025-08-01 | 3,658 | 3,696 | 3,475 | 3,496 | 11,835,300 | 3,496 |
| 2025-07-31 | 3,266 | 3,342 | 3,265 | 3,342 | 5,295,300 | 3,342 |
| 2025-07-30 | 3,240 | 3,279 | 3,235 | 3,269 | 4,314,500 | 3,269 |
| 2025-07-29 | 3,257 | 3,260 | 3,226 | 3,254 | 3,235,800 | 3,254 |
| 2025-07-28 | 3,322 | 3,327 | 3,273 | 3,286 | 3,908,400 | 3,286 |
| 2025-07-25 | 3,310 | 3,328 | 3,297 | 3,309 | 4,949,600 | 3,309 |
| 2025-07-24 | 3,325 | 3,374 | 3,309 | 3,347 | 6,986,700 | 3,347 |
| 2025-07-23 | 3,296 | 3,310 | 3,228 | 3,284 | 8,726,800 | 3,284 |
| 2025-07-22 | 3,143 | 3,220 | 3,134 | 3,214 | 6,434,700 | 3,214 |
| 2025-07-18 | 3,109 | 3,110 | 3,078 | 3,110 | 3,184,000 | 3,110 |
| 2025-07-17 | 3,060 | 3,121 | 3,051 | 3,109 | 3,723,900 | 3,109 |
| 2025-07-16 | 3,098 | 3,129 | 3,075 | 3,118 | 3,444,900 | 3,118 |
| 2025-07-15 | 3,137 | 3,160 | 3,088 | 3,115 | 4,286,000 | 3,115 |
| 2025-07-14 | 3,090 | 3,106 | 3,045 | 3,067 | 3,390,000 | 3,067 |
| 2025-07-11 | 3,111 | 3,119 | 3,062 | 3,068 | 3,422,800 | 3,068 |
| 2025-07-10 | 3,103 | 3,127 | 3,066 | 3,096 | 4,694,600 | 3,096 |
| 2025-07-09 | 3,080 | 3,120 | 3,069 | 3,116 | 3,951,700 | 3,116 |
| 2025-07-08 | 3,040 | 3,092 | 3,032 | 3,066 | 5,254,100 | 3,066 |
| 2025-07-07 | 3,055 | 3,069 | 3,044 | 3,056 | 2,707,300 | 3,056 |
| 2025-07-04 | 3,080 | 3,088 | 3,052 | 3,085 | 2,798,200 | 3,085 |
| 2025-07-03 | 3,089 | 3,090 | 3,041 | 3,056 | 4,755,800 | 3,056 |
| 2025-07-02 | 3,115 | 3,115 | 3,060 | 3,081 | 5,747,900 | 3,081 |
| 2025-07-01 | 3,150 | 3,211 | 3,101 | 3,142 | 8,494,400 | 3,142 |
| 2025-06-30 | 3,137 | 3,147 | 3,094 | 3,111 | 6,674,700 | 3,111 |
| 2025-06-27 | 3,075 | 3,130 | 3,069 | 3,124 | 7,355,200 | 3,124 |
| 2025-06-26 | 3,036 | 3,061 | 3,001 | 3,034 | 6,179,100 | 3,034 |
| 2025-06-25 | 3,100 | 3,117 | 3,061 | 3,068 | 7,158,100 | 3,068 |
| 2025-06-24 | 3,000 | 3,009 | 2,952.5 | 3,009 | 3,780,100 | 3,009 |
| 2025-06-23 | 2,991.5 | 2,997.5 | 2,955 | 2,972.5 | 3,427,800 | 2,972.50 |
| 2025-06-20 | 3,020 | 3,043 | 2,999 | 3,007 | 10,586,600 | 3,007 |
| 2025-06-19 | 3,014 | 3,017 | 2,975.5 | 3,010 | 3,209,100 | 3,010 |
| 2025-06-18 | 2,995 | 3,032 | 2,992 | 3,029 | 4,256,000 | 3,029 |
| 2025-06-17 | 2,965 | 3,018 | 2,960 | 3,005 | 6,036,600 | 3,005 |
| 2025-06-16 | 2,975 | 2,978 | 2,924 | 2,955.5 | 4,400,500 | 2,955.50 |
| 2025-06-13 | 2,889 | 2,926.5 | 2,863 | 2,916.5 | 6,633,500 | 2,916.50 |
| 2025-06-12 | 2,928 | 2,938 | 2,907.5 | 2,926.5 | 3,789,700 | 2,926.50 |
| 2025-06-11 | 2,965 | 2,970 | 2,894 | 2,923 | 6,481,700 | 2,923 |
| 2025-06-10 | 3,040 | 3,052 | 2,956.5 | 2,971 | 7,487,000 | 2,971 |
| 2025-06-09 | 2,942 | 3,015 | 2,941 | 3,011 | 5,661,100 | 3,011 |
| 2025-06-06 | 2,896.5 | 2,932 | 2,874 | 2,919.5 | 4,728,900 | 2,919.50 |
| 2025-06-05 | 2,945 | 2,954 | 2,903 | 2,913 | 5,185,400 | 2,913 |
| 2025-06-04 | 3,026 | 3,030 | 2,942.5 | 2,980 | 7,042,900 | 2,980 |
| 2025-06-03 | 2,937.5 | 2,997 | 2,935.5 | 2,976 | 10,520,300 | 2,976 |
| 2025-06-02 | 2,880 | 2,911 | 2,871 | 2,880 | 5,677,700 | 2,880 |
| 2025-05-30 | 2,880 | 2,925 | 2,880 | 2,904 | 10,848,000 | 2,904 |
| 2025-05-29 | 2,900 | 2,957.5 | 2,843.5 | 2,944 | 11,228,700 | 2,944 |
| 2025-05-28 | 3,100 | 3,124 | 2,901 | 2,901 | 15,383,700 | 2,901 |
| 2025-05-27 | 2,995 | 3,068 | 2,982.5 | 3,065 | 4,700,700 | 3,065 |
| 2025-05-26 | 2,995 | 3,011 | 2,981.5 | 3,011 | 4,006,400 | 3,011 |
| 2025-05-23 | 2,951 | 3,031 | 2,938 | 2,986 | 7,708,900 | 2,986 |
| 2025-05-22 | 2,904.5 | 2,954 | 2,890.5 | 2,952.5 | 6,521,200 | 2,952.50 |
| 2025-05-21 | 2,960.5 | 2,970 | 2,890 | 2,909 | 5,063,900 | 2,909 |
| 2025-05-20 | 2,924 | 2,982 | 2,923 | 2,940 | 5,502,400 | 2,940 |
| 2025-05-19 | 2,968.5 | 2,974 | 2,916 | 2,923.5 | 6,290,800 | 2,923.50 |
| 2025-05-16 | 2,872.5 | 2,936 | 2,865 | 2,935 | 10,026,900 | 2,935 |
| 2025-05-15 | 2,800 | 2,848.5 | 2,794 | 2,836.5 | 5,039,200 | 2,836.50 |
| 2025-05-14 | 2,844.5 | 2,849.5 | 2,772.5 | 2,819 | 4,975,800 | 2,819 |
| 2025-05-13 | 2,907.5 | 2,915.5 | 2,830 | 2,843 | 6,656,200 | 2,843 |
| 2025-05-12 | 2,846 | 2,865 | 2,825 | 2,857.5 | 4,180,700 | 2,857.50 |
| 2025-05-09 | 2,850 | 2,874.5 | 2,826.5 | 2,847.5 | 5,835,300 | 2,847.50 |
| 2025-05-08 | 2,779.5 | 2,835 | 2,779 | 2,811.5 | 4,991,300 | 2,811.50 |
| 2025-05-07 | 2,848 | 2,849.5 | 2,752.5 | 2,779.5 | 6,427,800 | 2,779.50 |
| 2025-05-02 | 2,850 | 2,855 | 2,790.5 | 2,810.5 | 7,901,600 | 2,810.50 |
| 2025-05-01 | 2,763 | 2,854 | 2,732 | 2,843.5 | 8,295,000 | 2,843.50 |
| 2025-04-30 | 2,651 | 2,769 | 2,633.5 | 2,760.5 | 18,571,900 | 2,760.50 |
| 2025-04-28 | 2,676 | 2,685 | 2,613.5 | 2,620 | 7,101,900 | 2,620 |
| 2025-04-25 | 2,620 | 2,674 | 2,600.5 | 2,646.5 | 7,351,900 | 2,646.50 |
| 2025-04-24 | 2,600 | 2,614 | 2,535 | 2,547.5 | 4,775,600 | 2,547.50 |
| 2025-04-23 | 2,598 | 2,599 | 2,540.5 | 2,557.5 | 4,919,100 | 2,557.50 |
| 2025-04-22 | 2,518.5 | 2,526 | 2,497 | 2,508.5 | 3,630,200 | 2,508.50 |
| 2025-04-21 | 2,556 | 2,559 | 2,507.5 | 2,526.5 | 3,171,400 | 2,526.50 |
| 2025-04-18 | 2,563.5 | 2,590 | 2,557 | 2,581.5 | 2,432,200 | 2,581.50 |
| 2025-04-17 | 2,513 | 2,589.5 | 2,507 | 2,563.5 | 5,616,800 | 2,563.50 |
| 2025-04-16 | 2,564.5 | 2,583.5 | 2,466 | 2,492.5 | 6,302,600 | 2,492.50 |
| 2025-04-15 | 2,603 | 2,621.5 | 2,562 | 2,569 | 4,525,900 | 2,569 |
| 2025-04-14 | 2,646.5 | 2,651 | 2,571.5 | 2,571.5 | 4,687,800 | 2,571.50 |
| 2025-04-11 | 2,541 | 2,620.5 | 2,501 | 2,596.5 | 8,120,800 | 2,596.50 |
| 2025-04-10 | 2,690 | 2,690 | 2,607.5 | 2,640 | 7,408,800 | 2,640 |
| 2025-04-09 | 2,442 | 2,456 | 2,372 | 2,383.5 | 9,408,700 | 2,383.50 |
| 2025-04-08 | 2,425 | 2,513 | 2,418 | 2,480 | 7,247,400 | 2,480 |
| 2025-04-07 | 2,282.5 | 2,394 | 2,267 | 2,280.5 | 8,496,600 | 2,280.50 |
| 2025-04-04 | 2,560 | 2,578 | 2,469.5 | 2,528.5 | 8,427,000 | 2,528.50 |
| 2025-04-03 | 2,620.5 | 2,663.5 | 2,616 | 2,649 | 7,201,600 | 2,649 |
| 2025-04-02 | 2,718.5 | 2,750 | 2,664 | 2,741 | 7,815,600 | 2,741 |
| 2025-04-01 | 2,770 | 2,779 | 2,686 | 2,689 | 7,147,200 | 2,689 |
| 2025-03-31 | 2,737.5 | 2,759.5 | 2,672.5 | 2,720 | 9,229,500 | 2,720 |
| 2025-03-28 | 2,878 | 2,891 | 2,803 | 2,837.5 | 6,749,000 | 2,837.50 |
| 2025-03-27 | 2,872.5 | 2,937 | 2,870.5 | 2,937 | 6,441,900 | 2,937 |
| 2025-03-26 | 2,907.5 | 2,952.5 | 2,884 | 2,922.5 | 9,688,200 | 2,922.50 |
| 2025-03-25 | 2,880 | 2,889.5 | 2,820 | 2,823 | 6,371,000 | 2,823 |
| 2025-03-24 | 2,892 | 2,917 | 2,863.5 | 2,866.5 | 5,296,700 | 2,866.50 |
| 2025-03-21 | 2,950.5 | 2,959.5 | 2,878 | 2,878 | 11,838,400 | 2,878 |
| 2025-03-19 | 2,971 | 3,018 | 2,969 | 2,969.5 | 7,001,400 | 2,969.50 |
| 2025-03-18 | 3,045 | 3,047 | 2,936 | 2,945 | 12,917,600 | 2,945 |
| 2025-03-17 | 2,922 | 3,052 | 2,909 | 3,035 | 14,346,200 | 3,035 |
| 2025-03-14 | 2,769 | 2,870 | 2,735.5 | 2,856 | 12,881,000 | 2,856 |
| 2025-03-13 | 2,740 | 2,774.5 | 2,726 | 2,757 | 13,459,900 | 2,757 |
| 2025-03-12 | 2,582.5 | 2,741 | 2,570 | 2,723 | 17,171,600 | 2,723 |
| 2025-03-11 | 2,650 | 2,679.5 | 2,545.5 | 2,561.5 | 10,003,200 | 2,561.50 |
| 2025-03-10 | 2,665 | 2,675.5 | 2,633.5 | 2,647 | 8,365,400 | 2,647 |
| 2025-03-07 | 2,692 | 2,741.5 | 2,653.5 | 2,690 | 12,971,100 | 2,690 |
| 2025-03-06 | 2,560.5 | 2,683.5 | 2,560 | 2,678 | 16,680,300 | 2,678 |
| 2025-03-05 | 2,417.5 | 2,543.5 | 2,408 | 2,512.5 | 16,891,300 | 2,512.50 |
| 2025-03-04 | 2,345.5 | 2,421.5 | 2,340 | 2,395.5 | 9,663,200 | 2,395.50 |
| 2025-03-03 | 2,348 | 2,366.5 | 2,318.5 | 2,349.5 | 6,205,200 | 2,349.50 |
| 2025-02-28 | 2,345 | 2,364 | 2,294 | 2,307 | 8,934,200 | 2,307 |
| 2025-02-27 | 2,337.5 | 2,371 | 2,320.5 | 2,371 | 5,753,400 | 2,371 |
| 2025-02-26 | 2,383 | 2,383 | 2,305.5 | 2,337.5 | 6,644,600 | 2,337.50 |
| 2025-02-25 | 2,336 | 2,401.5 | 2,328 | 2,383.5 | 8,275,200 | 2,383.50 |
| 2025-02-21 | 2,327 | 2,367 | 2,323 | 2,364 | 7,466,000 | 2,364 |
| 2025-02-20 | 2,351 | 2,365.5 | 2,331.5 | 2,364 | 8,266,300 | 2,364 |
| 2025-02-19 | 2,370 | 2,372 | 2,332 | 2,366 | 10,222,300 | 2,366 |
| 2025-02-18 | 2,386.5 | 2,419.5 | 2,382.5 | 2,382.5 | 6,407,500 | 2,382.50 |
| 2025-02-17 | 2,390 | 2,423.5 | 2,382.5 | 2,398 | 5,261,500 | 2,398 |
| 2025-02-14 | 2,423.5 | 2,431.5 | 2,373 | 2,385.5 | 7,763,700 | 2,385.50 |
| 2025-02-13 | 2,425 | 2,431 | 2,413.5 | 2,422.5 | 4,847,100 | 2,422.50 |
| 2025-02-12 | 2,424 | 2,434.5 | 2,404 | 2,422 | 6,577,900 | 2,422 |
| 2025-02-10 | 2,424 | 2,435 | 2,396 | 2,400.5 | 4,817,600 | 2,400.50 |
| 2025-02-07 | 2,459 | 2,467 | 2,416 | 2,439.5 | 4,369,400 | 2,439.50 |
| 2025-02-06 | 2,441 | 2,468 | 2,420 | 2,424.5 | 6,014,600 | 2,424.50 |
| 2025-02-05 | 2,461 | 2,507.5 | 2,428 | 2,436 | 11,325,900 | 2,436 |
| 2025-02-04 | 2,593 | 2,595 | 2,532.5 | 2,561 | 5,643,900 | 2,561 |
| 2025-02-03 | 2,550.5 | 2,571 | 2,517 | 2,546 | 6,817,800 | 2,546 |
| 2025-01-31 | 2,551 | 2,580.5 | 2,542.5 | 2,571.5 | 5,999,200 | 2,571.50 |
| 2025-01-30 | 2,551 | 2,587.5 | 2,551 | 2,557 | 4,727,500 | 2,557 |
| 2025-01-29 | 2,593.5 | 2,599.5 | 2,564 | 2,577 | 5,225,900 | 2,577 |
| 2025-01-28 | 2,608 | 2,625 | 2,573.5 | 2,591 | 8,431,500 | 2,591 |
| 2025-01-27 | 2,700 | 2,727 | 2,630 | 2,638.5 | 6,898,600 | 2,638.50 |
| 2025-01-24 | 2,687 | 2,699.5 | 2,653 | 2,671 | 4,266,000 | 2,671 |
| 2025-01-23 | 2,677 | 2,687 | 2,646.5 | 2,663.5 | 4,003,800 | 2,663.50 |
| 2025-01-22 | 2,598.5 | 2,672 | 2,598 | 2,646.5 | 5,855,300 | 2,646.50 |
| 2025-01-21 | 2,592 | 2,596.5 | 2,551.5 | 2,571.5 | 1,941,800 | 2,571.50 |
| 2025-01-20 | 2,560 | 2,593 | 2,551.5 | 2,583.5 | 2,987,800 | 2,583.50 |
| 2025-01-17 | 2,525 | 2,550 | 2,483 | 2,544 | 4,971,500 | 2,544 |
| 2025-01-16 | 2,560.5 | 2,577 | 2,533 | 2,550 | 3,124,800 | 2,550 |
| 2025-01-15 | 2,574 | 2,590.5 | 2,535.5 | 2,547.5 | 3,046,400 | 2,547.50 |
| 2025-01-14 | 2,585.5 | 2,585.5 | 2,529 | 2,559.5 | 4,938,700 | 2,559.50 |
| 2025-01-10 | 2,562.5 | 2,595 | 2,561 | 2,570.5 | 3,566,000 | 2,570.50 |
| 2025-01-09 | 2,648.5 | 2,654.5 | 2,577.5 | 2,587 | 3,456,400 | 2,587 |
| 2025-01-08 | 2,643 | 2,676.5 | 2,631.5 | 2,658.5 | 3,716,300 | 2,658.50 |
| 2025-01-07 | 2,681.5 | 2,698 | 2,667.5 | 2,675.5 | 4,419,400 | 2,675.50 |
| 2025-01-06 | 2,692 | 2,711 | 2,650.5 | 2,685 | 4,930,900 | 2,685 |
分割・併合履歴 ： なし