6701 NEC 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 | 5,500 | 5,581 | 5,492 | 5,526 | 4,542,100 | 5,526 |
| 2025-12-11 | 5,560 | 5,583 | 5,459 | 5,489 | 3,572,600 | 5,489 |
| 2025-12-10 | 5,670 | 5,678 | 5,472 | 5,576 | 5,518,500 | 5,576 |
| 2025-12-09 | 5,704 | 5,714 | 5,592 | 5,625 | 4,386,400 | 5,625 |
| 2025-12-08 | 5,707 | 5,776 | 5,656 | 5,683 | 3,530,300 | 5,683 |
| 2025-12-05 | 5,650 | 5,723 | 5,615 | 5,723 | 3,408,600 | 5,723 |
| 2025-12-04 | 5,731 | 5,804 | 5,687 | 5,727 | 4,696,900 | 5,727 |
| 2025-12-03 | 5,883 | 5,919 | 5,761 | 5,761 | 4,624,800 | 5,761 |
| 2025-12-02 | 5,726 | 5,883 | 5,686 | 5,883 | 4,967,500 | 5,883 |
| 2025-12-01 | 5,838 | 5,840 | 5,697 | 5,697 | 4,218,100 | 5,697 |
| 2025-11-28 | 5,970 | 5,974 | 5,860 | 5,891 | 4,110,700 | 5,891 |
| 2025-11-27 | 5,983 | 6,026 | 5,928 | 5,989 | 3,454,500 | 5,989 |
| 2025-11-26 | 6,097 | 6,179 | 6,004 | 6,009 | 5,047,100 | 6,009 |
| 2025-11-25 | 6,110 | 6,194 | 5,976 | 6,018 | 6,583,200 | 6,018 |
| 2025-11-21 | 5,880 | 6,074 | 5,847 | 6,074 | 9,335,500 | 6,074 |
| 2025-11-20 | 6,000 | 6,023 | 5,892 | 5,980 | 4,858,300 | 5,980 |
| 2025-11-19 | 5,651 | 5,876 | 5,611 | 5,759 | 6,869,200 | 5,759 |
| 2025-11-18 | 5,786 | 5,796 | 5,571 | 5,616 | 5,699,400 | 5,616 |
| 2025-11-17 | 5,900 | 5,950 | 5,855 | 5,879 | 3,774,400 | 5,879 |
| 2025-11-14 | 5,880 | 6,069 | 5,854 | 5,980 | 4,713,700 | 5,980 |
| 2025-11-13 | 5,900 | 6,093 | 5,880 | 5,990 | 5,990,300 | 5,990 |
| 2025-11-12 | 5,730 | 5,890 | 5,712 | 5,880 | 4,299,000 | 5,880 |
| 2025-11-11 | 5,712 | 5,842 | 5,681 | 5,732 | 4,801,900 | 5,732 |
| 2025-11-10 | 5,544 | 5,665 | 5,528 | 5,612 | 3,588,000 | 5,612 |
| 2025-11-07 | 5,518 | 5,588 | 5,447 | 5,483 | 5,084,100 | 5,483 |
| 2025-11-06 | 5,705 | 5,798 | 5,590 | 5,597 | 5,887,700 | 5,597 |
| 2025-11-05 | 5,583 | 5,760 | 5,374 | 5,647 | 8,767,400 | 5,647 |
| 2025-11-04 | 5,581 | 5,715 | 5,530 | 5,583 | 7,263,300 | 5,583 |
| 2025-10-31 | 5,789 | 5,870 | 5,546 | 5,618 | 9,805,800 | 5,618 |
| 2025-10-30 | 6,004 | 6,027 | 5,685 | 5,775 | 23,266,100 | 5,775 |
| 2025-10-29 | 5,091 | 5,145 | 5,036 | 5,104 | 3,841,100 | 5,104 |
| 2025-10-28 | 5,161 | 5,171 | 5,061 | 5,094 | 3,069,400 | 5,094 |
| 2025-10-27 | 5,120 | 5,199 | 5,093 | 5,161 | 4,448,500 | 5,161 |
| 2025-10-24 | 5,090 | 5,123 | 5,016 | 5,079 | 4,651,300 | 5,079 |
| 2025-10-23 | 4,935 | 5,061 | 4,903 | 5,046 | 5,831,500 | 5,046 |
| 2025-10-22 | 4,949 | 5,033 | 4,922 | 5,018 | 4,371,200 | 5,018 |
| 2025-10-21 | 4,944 | 4,958 | 4,875 | 4,888 | 4,348,300 | 4,888 |
| 2025-10-20 | 4,848 | 4,970 | 4,826 | 4,965 | 4,199,300 | 4,965 |
| 2025-10-17 | 4,762 | 4,799 | 4,720 | 4,778 | 3,076,600 | 4,778 |
| 2025-10-16 | 4,886 | 4,916 | 4,800 | 4,823 | 3,439,800 | 4,823 |
| 2025-10-15 | 4,600 | 4,804 | 4,596 | 4,803 | 4,488,300 | 4,803 |
| 2025-10-14 | 4,705 | 4,759 | 4,578 | 4,636 | 6,624,300 | 4,636 |
| 2025-10-10 | 4,874 | 4,899 | 4,757 | 4,809 | 5,456,400 | 4,809 |
| 2025-10-09 | 5,046 | 5,054 | 4,928 | 4,931 | 5,338,100 | 4,931 |
| 2025-10-08 | 4,930 | 5,077 | 4,919 | 5,033 | 5,520,200 | 5,033 |
| 2025-10-07 | 5,010 | 5,047 | 4,867 | 4,944 | 7,784,600 | 4,944 |
| 2025-10-06 | 4,888 | 5,093 | 4,867 | 5,093 | 12,228,500 | 5,093 |
| 2025-10-03 | 4,515 | 4,543 | 4,481 | 4,510 | 3,510,900 | 4,510 |
| 2025-10-02 | 4,580 | 4,595 | 4,462 | 4,490 | 3,946,800 | 4,490 |
| 2025-10-01 | 4,720 | 4,734 | 4,572 | 4,595 | 3,573,400 | 4,595 |
| 2025-09-30 | 4,640 | 4,739 | 4,613 | 4,739 | 4,277,600 | 4,739 |
| 2025-09-29 | 4,668 | 4,668 | 4,556 | 4,596 | 2,868,300 | 4,596 |
| 2025-09-26 | 4,728 | 4,818 | 4,696 | 4,705 | 4,420,500 | 4,705 |
| 2025-09-25 | 4,789 | 4,812 | 4,711 | 4,743 | 3,923,600 | 4,743 |
| 2025-09-24 | 4,620 | 4,770 | 4,517 | 4,766 | 5,226,100 | 4,766 |
| 2025-09-22 | 4,681 | 4,720 | 4,665 | 4,675 | 3,005,700 | 4,675 |
| 2025-09-19 | 4,680 | 4,788 | 4,639 | 4,685 | 10,836,000 | 4,685 |
| 2025-09-18 | 4,554 | 4,662 | 4,539 | 4,649 | 3,550,500 | 4,649 |
| 2025-09-17 | 4,571 | 4,597 | 4,531 | 4,532 | 3,212,400 | 4,532 |
| 2025-09-16 | 4,660 | 4,678 | 4,588 | 4,627 | 3,107,100 | 4,627 |
| 2025-09-12 | 4,600 | 4,627 | 4,552 | 4,625 | 3,590,100 | 4,625 |
| 2025-09-11 | 4,520 | 4,588 | 4,514 | 4,577 | 2,773,900 | 4,577 |
| 2025-09-10 | 4,427 | 4,531 | 4,425 | 4,518 | 3,657,000 | 4,518 |
| 2025-09-09 | 4,467 | 4,484 | 4,376 | 4,407 | 3,950,000 | 4,407 |
| 2025-09-08 | 4,463 | 4,510 | 4,424 | 4,458 | 3,096,200 | 4,458 |
| 2025-09-05 | 4,429 | 4,461 | 4,375 | 4,423 | 3,185,900 | 4,423 |
| 2025-09-04 | 4,385 | 4,430 | 4,359 | 4,430 | 3,065,800 | 4,430 |
| 2025-09-03 | 4,387 | 4,390 | 4,307 | 4,335 | 4,232,800 | 4,335 |
| 2025-09-02 | 4,400 | 4,435 | 4,370 | 4,400 | 2,328,900 | 4,400 |
| 2025-09-01 | 4,474 | 4,513 | 4,406 | 4,414 | 2,722,900 | 4,414 |
| 2025-08-29 | 4,535 | 4,564 | 4,500 | 4,537 | 3,328,400 | 4,537 |
| 2025-08-28 | 4,515 | 4,525 | 4,464 | 4,483 | 3,449,900 | 4,483 |
| 2025-08-27 | 4,660 | 4,668 | 4,542 | 4,556 | 2,776,800 | 4,556 |
| 2025-08-26 | 4,604 | 4,668 | 4,523 | 4,606 | 11,265,500 | 4,606 |
| 2025-08-25 | 4,620 | 4,643 | 4,555 | 4,582 | 2,445,100 | 4,582 |
| 2025-08-22 | 4,613 | 4,732 | 4,547 | 4,636 | 4,487,200 | 4,636 |
| 2025-08-21 | 4,620 | 4,636 | 4,532 | 4,543 | 2,686,700 | 4,543 |
| 2025-08-20 | 4,625 | 4,664 | 4,572 | 4,612 | 3,273,900 | 4,612 |
| 2025-08-19 | 4,720 | 4,720 | 4,600 | 4,642 | 2,935,700 | 4,642 |
| 2025-08-18 | 4,585 | 4,724 | 4,582 | 4,720 | 3,424,800 | 4,720 |
| 2025-08-15 | 4,625 | 4,634 | 4,522 | 4,580 | 3,138,700 | 4,580 |
| 2025-08-14 | 4,626 | 4,630 | 4,520 | 4,532 | 4,294,100 | 4,532 |
| 2025-08-13 | 4,633 | 4,684 | 4,594 | 4,605 | 4,191,600 | 4,605 |
| 2025-08-12 | 4,580 | 4,644 | 4,563 | 4,621 | 5,937,000 | 4,621 |
| 2025-08-08 | 4,703 | 4,740 | 4,615 | 4,626 | 5,273,700 | 4,626 |
| 2025-08-07 | 4,610 | 4,726 | 4,610 | 4,682 | 5,505,400 | 4,682 |
| 2025-08-06 | 4,454 | 4,548 | 4,432 | 4,540 | 4,068,700 | 4,540 |
| 2025-08-05 | 4,500 | 4,525 | 4,414 | 4,458 | 4,189,800 | 4,458 |
| 2025-08-04 | 4,418 | 4,475 | 4,388 | 4,471 | 4,224,900 | 4,471 |
| 2025-08-01 | 4,348 | 4,551 | 4,345 | 4,529 | 5,933,400 | 4,529 |
| 2025-07-31 | 4,360 | 4,425 | 4,285 | 4,399 | 5,650,400 | 4,399 |
| 2025-07-30 | 4,366 | 4,395 | 4,294 | 4,340 | 10,375,100 | 4,340 |
| 2025-07-29 | 3,973 | 4,092 | 3,965 | 4,090 | 4,892,100 | 4,090 |
| 2025-07-28 | 4,147 | 4,150 | 4,043 | 4,043 | 3,354,800 | 4,043 |
| 2025-07-25 | 4,100 | 4,184 | 4,073 | 4,172 | 3,585,900 | 4,172 |
| 2025-07-24 | 4,058 | 4,170 | 3,990 | 4,132 | 6,016,400 | 4,132 |
| 2025-07-23 | 4,098 | 4,099 | 3,960 | 3,998 | 5,661,500 | 3,998 |
| 2025-07-22 | 4,012 | 4,069 | 3,979 | 3,989 | 3,978,400 | 3,989 |
| 2025-07-18 | 4,075 | 4,119 | 4,013 | 4,031 | 4,211,700 | 4,031 |
| 2025-07-17 | 3,938 | 4,075 | 3,924 | 4,051 | 6,266,400 | 4,051 |
| 2025-07-16 | 3,890 | 3,912 | 3,852 | 3,886 | 2,375,800 | 3,886 |
| 2025-07-15 | 3,900 | 3,912 | 3,840 | 3,880 | 2,973,200 | 3,880 |
| 2025-07-14 | 3,810 | 3,880 | 3,788 | 3,848 | 2,949,400 | 3,848 |
| 2025-07-11 | 3,836 | 3,888 | 3,780 | 3,798 | 4,018,200 | 3,798 |
| 2025-07-10 | 3,922 | 3,935 | 3,858 | 3,866 | 4,933,100 | 3,866 |
| 2025-07-09 | 3,980 | 3,991 | 3,901 | 3,925 | 3,761,500 | 3,925 |
| 2025-07-08 | 3,980 | 3,996 | 3,930 | 3,989 | 4,242,700 | 3,989 |
| 2025-07-07 | 3,974 | 4,039 | 3,958 | 4,025 | 3,614,600 | 4,025 |
| 2025-07-04 | 4,017 | 4,028 | 3,935 | 3,937 | 4,382,800 | 3,937 |
| 2025-07-03 | 4,083 | 4,083 | 3,951 | 4,000 | 4,565,200 | 4,000 |
| 2025-07-02 | 4,177 | 4,177 | 4,084 | 4,084 | 3,391,400 | 4,084 |
| 2025-07-01 | 4,204 | 4,218 | 4,152 | 4,174 | 3,283,700 | 4,174 |
| 2025-06-30 | 4,260 | 4,290 | 4,203 | 4,219 | 5,062,700 | 4,219 |
| 2025-06-27 | 4,165 | 4,213 | 4,151 | 4,190 | 4,047,600 | 4,190 |
| 2025-06-26 | 4,112 | 4,175 | 4,086 | 4,140 | 4,106,200 | 4,140 |
| 2025-06-25 | 4,100 | 4,108 | 4,045 | 4,089 | 2,998,100 | 4,089 |
| 2025-06-24 | 4,048 | 4,117 | 4,008 | 4,083 | 3,382,400 | 4,083 |
| 2025-06-23 | 4,044 | 4,054 | 3,980 | 3,994 | 3,254,300 | 3,994 |
| 2025-06-20 | 4,135 | 4,165 | 4,094 | 4,094 | 6,860,300 | 4,094 |
| 2025-06-19 | 4,151 | 4,184 | 4,110 | 4,155 | 4,046,900 | 4,155 |
| 2025-06-18 | 4,102 | 4,165 | 4,091 | 4,150 | 4,905,200 | 4,150 |
| 2025-06-17 | 4,038 | 4,115 | 4,022 | 4,115 | 4,422,600 | 4,115 |
| 2025-06-16 | 4,088 | 4,113 | 4,010 | 4,036 | 5,123,300 | 4,036 |
| 2025-06-13 | 3,867 | 3,971 | 3,817 | 3,948 | 4,587,400 | 3,948 |
| 2025-06-12 | 3,900 | 3,909 | 3,847 | 3,890 | 3,319,900 | 3,890 |
| 2025-06-11 | 3,907 | 3,909 | 3,856 | 3,882 | 3,372,900 | 3,882 |
| 2025-06-10 | 3,922 | 3,973 | 3,888 | 3,908 | 4,353,400 | 3,908 |
| 2025-06-09 | 3,920 | 3,979 | 3,916 | 3,955 | 4,776,200 | 3,955 |
| 2025-06-06 | 3,767 | 3,855 | 3,750 | 3,850 | 3,467,500 | 3,850 |
| 2025-06-05 | 3,774 | 3,810 | 3,745 | 3,782 | 3,023,200 | 3,782 |
| 2025-06-04 | 3,837 | 3,848 | 3,775 | 3,777 | 3,133,800 | 3,777 |
| 2025-06-03 | 3,879 | 3,882 | 3,788 | 3,826 | 4,133,800 | 3,826 |
| 2025-06-02 | 3,761 | 3,820 | 3,737 | 3,809 | 3,348,700 | 3,809 |
| 2025-05-30 | 3,750 | 3,820 | 3,748 | 3,785 | 12,101,600 | 3,785 |
| 2025-05-29 | 3,785 | 3,797 | 3,735 | 3,791 | 3,135,500 | 3,791 |
| 2025-05-28 | 3,795 | 3,801 | 3,740 | 3,751 | 3,619,600 | 3,751 |
| 2025-05-27 | 3,785 | 3,800 | 3,741 | 3,792 | 2,469,400 | 3,792 |
| 2025-05-26 | 3,757 | 3,805 | 3,737 | 3,790 | 2,898,200 | 3,790 |
| 2025-05-23 | 3,690 | 3,764 | 3,671 | 3,755 | 3,464,100 | 3,755 |
| 2025-05-22 | 3,630 | 3,748 | 3,627 | 3,635 | 4,092,500 | 3,635 |
| 2025-05-21 | 3,650 | 3,685 | 3,612 | 3,636 | 4,084,800 | 3,636 |
| 2025-05-20 | 3,667 | 3,679 | 3,634 | 3,635 | 4,125,100 | 3,635 |
| 2025-05-19 | 3,659 | 3,677 | 3,625 | 3,668 | 2,789,100 | 3,668 |
| 2025-05-16 | 3,698 | 3,720 | 3,663 | 3,676 | 3,479,400 | 3,676 |
| 2025-05-15 | 3,655 | 3,675 | 3,594 | 3,653 | 3,179,800 | 3,653 |
| 2025-05-14 | 3,650 | 3,671 | 3,616 | 3,653 | 3,733,000 | 3,653 |
| 2025-05-13 | 3,765 | 3,786 | 3,645 | 3,668 | 5,683,900 | 3,668 |
| 2025-05-12 | 3,784 | 3,806 | 3,678 | 3,737 | 4,933,700 | 3,737 |
| 2025-05-09 | 3,744 | 3,833 | 3,708 | 3,764 | 7,232,000 | 3,764 |
| 2025-05-08 | 3,669 | 3,702 | 3,631 | 3,678 | 6,445,200 | 3,678 |
| 2025-05-07 | 3,548 | 3,604 | 3,537 | 3,599 | 7,318,600 | 3,599 |
| 2025-05-02 | 3,490 | 3,528 | 3,460 | 3,495 | 4,101,200 | 3,495 |
| 2025-05-01 | 3,520 | 3,537 | 3,443 | 3,521 | 5,550,800 | 3,521 |
| 2025-04-30 | 3,400 | 3,506 | 3,366 | 3,476 | 11,350,700 | 3,476 |
| 2025-04-28 | 3,200 | 3,261 | 3,177 | 3,245 | 4,903,900 | 3,245 |
| 2025-04-25 | 3,188 | 3,230 | 3,175 | 3,203 | 4,470,900 | 3,203 |
| 2025-04-24 | 3,230 | 3,248 | 3,125 | 3,147 | 4,555,700 | 3,147 |
| 2025-04-23 | 3,293 | 3,298 | 3,183 | 3,207 | 4,604,900 | 3,207 |
| 2025-04-22 | 3,233 | 3,265 | 3,208 | 3,225 | 4,110,400 | 3,225 |
| 2025-04-21 | 3,254 | 3,320 | 3,230 | 3,253 | 4,816,900 | 3,253 |
| 2025-04-18 | 3,194 | 3,247 | 3,163 | 3,235 | 3,234,000 | 3,235 |
| 2025-04-17 | 3,100 | 3,174 | 3,067 | 3,168 | 4,549,600 | 3,168 |
| 2025-04-16 | 3,044 | 3,093 | 3,018 | 3,070 | 4,663,600 | 3,070 |
| 2025-04-15 | 3,000 | 3,027 | 2,989 | 3,007 | 3,499,400 | 3,007 |
| 2025-04-14 | 3,000 | 3,023 | 2,954 | 2,963 | 4,036,600 | 2,963 |
| 2025-04-11 | 2,898 | 2,967.5 | 2,862 | 2,954.5 | 7,534,900 | 2,954.50 |
| 2025-04-10 | 3,050 | 3,065 | 2,972.5 | 3,052 | 6,779,800 | 3,052 |
| 2025-04-09 | 2,740 | 2,784.5 | 2,678 | 2,713.5 | 5,313,400 | 2,713.50 |
| 2025-04-08 | 2,820 | 2,912.5 | 2,758 | 2,807 | 6,820,000 | 2,807 |
| 2025-04-07 | 2,682.5 | 2,829 | 2,660.5 | 2,670 | 7,733,600 | 2,670 |
| 2025-04-04 | 3,005 | 3,056 | 2,928.5 | 2,980.5 | 6,366,800 | 2,980.50 |
| 2025-04-03 | 3,035 | 3,105 | 3,018 | 3,097 | 6,984,100 | 3,097 |
| 2025-04-02 | 3,234 | 3,252 | 3,132 | 3,152 | 7,729,700 | 3,152 |
| 2025-04-01 | 3,215 | 3,257 | 3,180 | 3,181 | 6,013,700 | 3,181 |
| 2025-03-31 | 3,093 | 3,170 | 3,089 | 3,145 | 7,266,100 | 3,145 |
| 2025-03-28 | 3,190 | 3,230 | 3,161 | 3,224 | 4,270,200 | 3,224 |
| 2025-03-27 | 15,840 | 16,000 | 15,765 | 16,000 | 1,072,400 | 3,200 |
| 2025-03-26 | 15,935 | 15,985 | 15,815 | 15,890 | 861,100 | 3,178 |
| 2025-03-25 | 15,920 | 15,945 | 15,710 | 15,710 | 936,600 | 3,142 |
| 2025-03-24 | 15,815 | 15,885 | 15,745 | 15,745 | 607,100 | 3,149 |
| 2025-03-21 | 15,760 | 15,830 | 15,665 | 15,665 | 1,562,900 | 3,133 |
| 2025-03-19 | 15,670 | 15,770 | 15,640 | 15,685 | 838,400 | 3,137 |
| 2025-03-18 | 15,850 | 15,945 | 15,725 | 15,820 | 1,078,600 | 3,164 |
| 2025-03-17 | 15,420 | 15,630 | 15,295 | 15,560 | 1,283,900 | 3,112 |
| 2025-03-14 | 14,645 | 15,290 | 14,610 | 15,185 | 1,199,000 | 3,037 |
| 2025-03-13 | 14,750 | 14,895 | 14,595 | 14,645 | 874,200 | 2,929 |
| 2025-03-12 | 14,270 | 14,735 | 14,160 | 14,550 | 1,344,100 | 2,910 |
| 2025-03-11 | 14,000 | 14,265 | 13,670 | 14,250 | 1,785,700 | 2,850 |
| 2025-03-10 | 15,190 | 15,280 | 14,635 | 14,700 | 982,200 | 2,940 |
| 2025-03-07 | 15,335 | 15,530 | 15,185 | 15,185 | 1,032,400 | 3,037 |
| 2025-03-06 | 15,535 | 16,200 | 15,470 | 15,730 | 1,431,000 | 3,146 |
| 2025-03-05 | 15,600 | 15,715 | 15,430 | 15,475 | 955,100 | 3,095 |
| 2025-03-04 | 15,170 | 15,445 | 15,115 | 15,390 | 968,800 | 3,078 |
| 2025-03-03 | 14,900 | 15,200 | 14,765 | 15,200 | 1,069,700 | 3,040 |
| 2025-02-28 | 14,660 | 14,710 | 14,460 | 14,465 | 1,212,600 | 2,893 |
| 2025-02-27 | 14,725 | 14,910 | 14,655 | 14,910 | 890,400 | 2,982 |
| 2025-02-26 | 14,705 | 14,840 | 14,600 | 14,770 | 1,006,800 | 2,954 |
| 2025-02-25 | 14,670 | 14,870 | 14,645 | 14,760 | 855,000 | 2,952 |
| 2025-02-21 | 15,200 | 15,200 | 15,030 | 15,115 | 686,100 | 3,023 |
| 2025-02-20 | 15,305 | 15,350 | 15,020 | 15,295 | 1,345,900 | 3,059 |
| 2025-02-19 | 15,600 | 15,790 | 15,455 | 15,640 | 748,600 | 3,128 |
| 2025-02-18 | 15,480 | 15,810 | 15,435 | 15,600 | 745,700 | 3,120 |
| 2025-02-17 | 15,400 | 15,525 | 15,315 | 15,450 | 572,900 | 3,090 |
| 2025-02-14 | 15,400 | 15,580 | 15,365 | 15,390 | 560,900 | 3,078 |
| 2025-02-13 | 15,490 | 15,540 | 15,340 | 15,505 | 767,300 | 3,101 |
| 2025-02-12 | 15,200 | 15,335 | 15,100 | 15,335 | 956,200 | 3,067 |
| 2025-02-10 | 15,340 | 15,395 | 15,180 | 15,235 | 748,300 | 3,047 |
| 2025-02-07 | 15,530 | 15,830 | 15,505 | 15,505 | 1,177,800 | 3,101 |
| 2025-02-06 | 15,245 | 15,530 | 15,200 | 15,425 | 1,052,500 | 3,085 |
| 2025-02-05 | 15,400 | 15,515 | 15,015 | 15,050 | 1,205,700 | 3,010 |
| 2025-02-04 | 15,500 | 15,605 | 15,225 | 15,255 | 1,605,000 | 3,051 |
| 2025-02-03 | 15,235 | 15,315 | 15,015 | 15,295 | 2,205,200 | 3,059 |
| 2025-01-31 | 15,215 | 15,770 | 14,760 | 15,525 | 5,116,700 | 3,105 |
| 2025-01-30 | 13,135 | 13,345 | 13,065 | 13,115 | 928,000 | 2,623 |
| 2025-01-29 | 13,400 | 13,585 | 13,210 | 13,435 | 1,087,500 | 2,687 |
| 2025-01-28 | 12,800 | 13,325 | 12,655 | 13,260 | 1,007,400 | 2,652 |
| 2025-01-27 | 13,015 | 13,035 | 12,790 | 12,940 | 586,200 | 2,588 |
| 2025-01-24 | 12,970 | 13,065 | 12,850 | 12,885 | 765,100 | 2,577 |
| 2025-01-23 | 13,130 | 13,135 | 12,965 | 12,985 | 733,500 | 2,597 |
| 2025-01-22 | 12,900 | 13,115 | 12,890 | 13,055 | 617,800 | 2,611 |
| 2025-01-21 | 13,060 | 13,060 | 12,820 | 12,855 | 433,800 | 2,571 |
| 2025-01-20 | 12,995 | 13,105 | 12,880 | 12,960 | 669,000 | 2,592 |
| 2025-01-17 | 12,700 | 12,840 | 12,485 | 12,755 | 994,800 | 2,551 |
| 2025-01-16 | 13,000 | 13,040 | 12,740 | 12,790 | 798,700 | 2,558 |
| 2025-01-15 | 12,865 | 12,960 | 12,735 | 12,885 | 756,500 | 2,577 |
| 2025-01-14 | 13,020 | 13,045 | 12,715 | 12,800 | 1,146,700 | 2,560 |
| 2025-01-10 | 13,080 | 13,205 | 13,060 | 13,100 | 663,900 | 2,620 |
| 2025-01-09 | 13,260 | 13,375 | 13,100 | 13,205 | 642,700 | 2,641 |
| 2025-01-08 | 13,345 | 13,390 | 13,190 | 13,280 | 1,072,200 | 2,656 |
| 2025-01-07 | 13,485 | 13,640 | 13,370 | 13,605 | 813,000 | 2,721 |
| 2025-01-06 | 13,945 | 13,945 | 13,410 | 13,475 | 853,000 | 2,695 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株