6845 アズビル(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 | 1,442 | 1,451.5 | 1,440 | 1,442 | 580,400 | 1,442 |
| 2025-12-09 | 1,448 | 1,453 | 1,434 | 1,444 | 700,500 | 1,444 |
| 2025-12-08 | 1,429.5 | 1,449.5 | 1,423.5 | 1,446.5 | 816,700 | 1,446.50 |
| 2025-12-05 | 1,443.5 | 1,453 | 1,419.5 | 1,426.5 | 967,600 | 1,426.50 |
| 2025-12-04 | 1,449 | 1,469.5 | 1,448 | 1,463 | 681,400 | 1,463 |
| 2025-12-03 | 1,445.5 | 1,455 | 1,438 | 1,445.5 | 764,700 | 1,445.50 |
| 2025-12-02 | 1,442 | 1,456 | 1,433.5 | 1,448.5 | 934,400 | 1,448.50 |
| 2025-12-01 | 1,474 | 1,481.5 | 1,434.5 | 1,454.5 | 886,200 | 1,454.50 |
| 2025-11-28 | 1,465 | 1,481.5 | 1,461.5 | 1,473 | 551,800 | 1,473 |
| 2025-11-27 | 1,487 | 1,487 | 1,474 | 1,474 | 508,800 | 1,474 |
| 2025-11-26 | 1,461.5 | 1,473.5 | 1,451 | 1,473.5 | 852,300 | 1,473.50 |
| 2025-11-25 | 1,465 | 1,471.5 | 1,456 | 1,460 | 905,900 | 1,460 |
| 2025-11-21 | 1,436.5 | 1,457 | 1,432 | 1,456 | 1,228,200 | 1,456 |
| 2025-11-20 | 1,452 | 1,457.5 | 1,435.5 | 1,444 | 751,600 | 1,444 |
| 2025-11-19 | 1,429 | 1,450 | 1,408.5 | 1,422 | 1,036,900 | 1,422 |
| 2025-11-18 | 1,467 | 1,479.5 | 1,426.5 | 1,430.5 | 1,272,800 | 1,430.50 |
| 2025-11-17 | 1,489 | 1,490.5 | 1,468.5 | 1,482 | 729,000 | 1,482 |
| 2025-11-14 | 1,474 | 1,489.5 | 1,450 | 1,478 | 626,100 | 1,478 |
| 2025-11-13 | 1,513 | 1,514.5 | 1,482.5 | 1,493 | 702,700 | 1,493 |
| 2025-11-12 | 1,472.5 | 1,507.5 | 1,470 | 1,504.5 | 1,038,000 | 1,504.50 |
| 2025-11-11 | 1,480 | 1,486 | 1,458.5 | 1,466 | 997,700 | 1,466 |
| 2025-11-10 | 1,457 | 1,474.5 | 1,439 | 1,474.5 | 1,455,300 | 1,474.50 |
| 2025-11-07 | 1,510.5 | 1,515 | 1,428 | 1,443.5 | 1,917,000 | 1,443.50 |
| 2025-11-06 | 1,467.5 | 1,530.5 | 1,460 | 1,520 | 1,687,700 | 1,520 |
| 2025-11-05 | 1,499.5 | 1,499.5 | 1,442 | 1,491.5 | 1,698,000 | 1,491.50 |
| 2025-11-04 | 1,502 | 1,525.5 | 1,493.5 | 1,514.5 | 1,835,300 | 1,514.50 |
| 2025-10-31 | 1,460 | 1,522.5 | 1,447 | 1,522.5 | 3,181,900 | 1,522.50 |
| 2025-10-30 | 1,407.5 | 1,415 | 1,396 | 1,402.5 | 5,031,600 | 1,402.50 |
| 2025-10-29 | 1,422 | 1,424 | 1,404 | 1,409 | 1,374,600 | 1,409 |
| 2025-10-28 | 1,435 | 1,435 | 1,405.5 | 1,405.5 | 820,700 | 1,405.50 |
| 2025-10-27 | 1,436 | 1,449.5 | 1,428.5 | 1,443.5 | 864,200 | 1,443.50 |
| 2025-10-24 | 1,409.5 | 1,420.5 | 1,403.5 | 1,412.5 | 960,400 | 1,412.50 |
| 2025-10-23 | 1,414 | 1,422 | 1,405 | 1,406.5 | 986,400 | 1,406.50 |
| 2025-10-22 | 1,395 | 1,416.5 | 1,390 | 1,409 | 1,136,000 | 1,409 |
| 2025-10-21 | 1,394 | 1,408.5 | 1,385 | 1,405 | 982,700 | 1,405 |
| 2025-10-20 | 1,396 | 1,399.5 | 1,379 | 1,387.5 | 889,200 | 1,387.50 |
| 2025-10-17 | 1,369.5 | 1,382 | 1,364 | 1,371 | 1,115,700 | 1,371 |
| 2025-10-16 | 1,369.5 | 1,375.5 | 1,362.5 | 1,371.5 | 1,398,300 | 1,371.50 |
| 2025-10-15 | 1,357 | 1,377 | 1,354.5 | 1,373.5 | 1,224,100 | 1,373.50 |
| 2025-10-14 | 1,367.5 | 1,377 | 1,334 | 1,345 | 2,016,100 | 1,345 |
| 2025-10-10 | 1,440 | 1,442 | 1,412 | 1,412 | 1,510,800 | 1,412 |
| 2025-10-09 | 1,442 | 1,454 | 1,436.5 | 1,440 | 1,302,500 | 1,440 |
| 2025-10-08 | 1,445 | 1,450 | 1,427 | 1,427 | 1,518,500 | 1,427 |
| 2025-10-07 | 1,443 | 1,447 | 1,427 | 1,437.5 | 1,449,400 | 1,437.50 |
| 2025-10-06 | 1,428 | 1,450 | 1,424.5 | 1,443 | 1,977,600 | 1,443 |
| 2025-10-03 | 1,400 | 1,410.5 | 1,385 | 1,398 | 1,369,900 | 1,398 |
| 2025-10-02 | 1,399 | 1,412.5 | 1,384.5 | 1,392 | 1,072,500 | 1,392 |
| 2025-10-01 | 1,401.5 | 1,407 | 1,386.5 | 1,395.5 | 1,256,000 | 1,395.50 |
| 2025-09-30 | 1,400 | 1,407 | 1,389 | 1,403.5 | 1,371,600 | 1,403.50 |
| 2025-09-29 | 1,407.5 | 1,412 | 1,386 | 1,387 | 1,124,500 | 1,387 |
| 2025-09-26 | 1,410.5 | 1,434.5 | 1,406.5 | 1,425 | 1,716,700 | 1,425 |
| 2025-09-25 | 1,405 | 1,414 | 1,393 | 1,407.5 | 1,934,100 | 1,407.50 |
| 2025-09-24 | 1,456 | 1,456 | 1,380.5 | 1,407.5 | 2,355,700 | 1,407.50 |
| 2025-09-22 | 1,481 | 1,485 | 1,458.5 | 1,458.5 | 1,216,800 | 1,458.50 |
| 2025-09-19 | 1,486 | 1,492 | 1,474.5 | 1,486.5 | 2,153,100 | 1,486.50 |
| 2025-09-18 | 1,460.5 | 1,479.5 | 1,455.5 | 1,475.5 | 995,500 | 1,475.50 |
| 2025-09-17 | 1,475.5 | 1,480 | 1,457.5 | 1,460.5 | 1,164,300 | 1,460.50 |
| 2025-09-16 | 1,480 | 1,496.5 | 1,476.5 | 1,483.5 | 901,800 | 1,483.50 |
| 2025-09-12 | 1,470 | 1,478.5 | 1,466 | 1,473 | 1,297,100 | 1,473 |
| 2025-09-11 | 1,465.5 | 1,467 | 1,443 | 1,460 | 991,700 | 1,460 |
| 2025-09-10 | 1,455.5 | 1,471.5 | 1,454.5 | 1,465.5 | 1,142,900 | 1,465.50 |
| 2025-09-09 | 1,468.5 | 1,477 | 1,455 | 1,455 | 1,049,400 | 1,455 |
| 2025-09-08 | 1,475 | 1,487.5 | 1,466.5 | 1,469.5 | 1,188,100 | 1,469.50 |
| 2025-09-05 | 1,470 | 1,479.5 | 1,462.5 | 1,472.5 | 996,200 | 1,472.50 |
| 2025-09-04 | 1,453.5 | 1,467.5 | 1,452.5 | 1,461.5 | 933,000 | 1,461.50 |
| 2025-09-03 | 1,461 | 1,465 | 1,449 | 1,450.5 | 1,642,800 | 1,450.50 |
| 2025-09-02 | 1,468.5 | 1,472.5 | 1,455 | 1,461.5 | 811,700 | 1,461.50 |
| 2025-09-01 | 1,475.5 | 1,477 | 1,453.5 | 1,466 | 856,300 | 1,466 |
| 2025-08-29 | 1,502 | 1,512.5 | 1,480 | 1,484.5 | 1,141,700 | 1,484.50 |
| 2025-08-28 | 1,482 | 1,529 | 1,475.5 | 1,511.5 | 1,316,100 | 1,511.50 |
| 2025-08-27 | 1,476 | 1,481.5 | 1,461 | 1,480.5 | 1,437,600 | 1,480.50 |
| 2025-08-26 | 1,470 | 1,491.5 | 1,468.5 | 1,480.5 | 1,725,700 | 1,480.50 |
| 2025-08-25 | 1,493 | 1,495.5 | 1,465 | 1,471.5 | 1,082,500 | 1,471.50 |
| 2025-08-22 | 1,479.5 | 1,489 | 1,472 | 1,482 | 1,283,300 | 1,482 |
| 2025-08-21 | 1,484 | 1,491.5 | 1,480.5 | 1,488 | 1,020,500 | 1,488 |
| 2025-08-20 | 1,475 | 1,489 | 1,472.5 | 1,480.5 | 1,305,100 | 1,480.50 |
| 2025-08-19 | 1,478.5 | 1,487 | 1,469 | 1,478.5 | 927,400 | 1,478.50 |
| 2025-08-18 | 1,455 | 1,481.5 | 1,453 | 1,475.5 | 797,200 | 1,475.50 |
| 2025-08-15 | 1,470.5 | 1,471.5 | 1,438 | 1,459.5 | 918,100 | 1,459.50 |
| 2025-08-14 | 1,475.5 | 1,480 | 1,459.5 | 1,472 | 1,149,600 | 1,472 |
| 2025-08-13 | 1,480 | 1,503 | 1,475.5 | 1,491 | 1,243,900 | 1,491 |
| 2025-08-12 | 1,492 | 1,495.5 | 1,475 | 1,482 | 1,278,000 | 1,482 |
| 2025-08-08 | 1,504 | 1,514 | 1,489.5 | 1,495.5 | 1,245,800 | 1,495.50 |
| 2025-08-07 | 1,479 | 1,499 | 1,471 | 1,486.5 | 1,480,000 | 1,486.50 |
| 2025-08-06 | 1,423 | 1,505 | 1,382 | 1,479.5 | 2,352,500 | 1,479.50 |
| 2025-08-05 | 1,463 | 1,468 | 1,453 | 1,453 | 1,639,100 | 1,453 |
| 2025-08-04 | 1,409.5 | 1,454 | 1,409.5 | 1,445.5 | 1,287,100 | 1,445.50 |
| 2025-08-01 | 1,420.5 | 1,438.5 | 1,410.5 | 1,430 | 1,281,900 | 1,430 |
| 2025-07-31 | 1,430 | 1,430 | 1,416.5 | 1,421.5 | 876,200 | 1,421.50 |
| 2025-07-30 | 1,401 | 1,415 | 1,400 | 1,413.5 | 991,900 | 1,413.50 |
| 2025-07-29 | 1,411 | 1,413.5 | 1,400.5 | 1,409 | 944,500 | 1,409 |
| 2025-07-28 | 1,433 | 1,434 | 1,420 | 1,420 | 1,085,700 | 1,420 |
| 2025-07-25 | 1,430 | 1,436.5 | 1,424.5 | 1,425.5 | 885,200 | 1,425.50 |
| 2025-07-24 | 1,410 | 1,428 | 1,401.5 | 1,424 | 1,167,400 | 1,424 |
| 2025-07-23 | 1,404.5 | 1,419 | 1,393.5 | 1,403.5 | 2,144,100 | 1,403.50 |
| 2025-07-22 | 1,418.5 | 1,425.5 | 1,398.5 | 1,400 | 981,200 | 1,400 |
| 2025-07-18 | 1,419 | 1,427.5 | 1,409 | 1,418.5 | 1,417,400 | 1,418.50 |
| 2025-07-17 | 1,385 | 1,411.5 | 1,376 | 1,406.5 | 1,650,700 | 1,406.50 |
| 2025-07-16 | 1,387.5 | 1,403 | 1,385.5 | 1,399 | 1,300,900 | 1,399 |
| 2025-07-15 | 1,381 | 1,389.5 | 1,373.5 | 1,387.5 | 1,724,100 | 1,387.50 |
| 2025-07-14 | 1,370.5 | 1,380.5 | 1,359 | 1,367.5 | 1,079,300 | 1,367.50 |
| 2025-07-11 | 1,365 | 1,381.5 | 1,357 | 1,365 | 1,562,900 | 1,365 |
| 2025-07-10 | 1,359.5 | 1,361.5 | 1,349 | 1,355.5 | 1,561,800 | 1,355.50 |
| 2025-07-09 | 1,340 | 1,354.5 | 1,340 | 1,354.5 | 984,000 | 1,354.50 |
| 2025-07-08 | 1,338.5 | 1,339 | 1,326 | 1,334.5 | 1,375,700 | 1,334.50 |
| 2025-07-07 | 1,338 | 1,342 | 1,330.5 | 1,338.5 | 918,600 | 1,338.50 |
| 2025-07-04 | 1,364.5 | 1,369.5 | 1,348 | 1,349 | 875,100 | 1,349 |
| 2025-07-03 | 1,380 | 1,384 | 1,347 | 1,359 | 1,324,600 | 1,359 |
| 2025-07-02 | 1,365.5 | 1,381 | 1,362 | 1,378 | 1,562,000 | 1,378 |
| 2025-07-01 | 1,370 | 1,389.5 | 1,361 | 1,382.5 | 1,520,000 | 1,382.50 |
| 2025-06-30 | 1,372.5 | 1,391 | 1,367.5 | 1,370 | 1,791,800 | 1,370 |
| 2025-06-27 | 1,340.5 | 1,351 | 1,328.5 | 1,351 | 3,523,300 | 1,351 |
| 2025-06-26 | 1,320 | 1,334.5 | 1,315 | 1,328.5 | 1,634,700 | 1,328.50 |
| 2025-06-25 | 1,302 | 1,320 | 1,292.5 | 1,318.5 | 1,463,500 | 1,318.50 |
| 2025-06-24 | 1,321.5 | 1,323.5 | 1,303.5 | 1,305 | 1,228,500 | 1,305 |
| 2025-06-23 | 1,301 | 1,312 | 1,294 | 1,307.5 | 1,267,100 | 1,307.50 |
| 2025-06-20 | 1,277.5 | 1,306 | 1,277 | 1,306 | 2,712,100 | 1,306 |
| 2025-06-19 | 1,298 | 1,309 | 1,282.5 | 1,290.5 | 1,525,100 | 1,290.50 |
| 2025-06-18 | 1,261 | 1,280.5 | 1,258.5 | 1,280.5 | 1,099,100 | 1,280.50 |
| 2025-06-17 | 1,278.5 | 1,285.5 | 1,265 | 1,271 | 1,482,400 | 1,271 |
| 2025-06-16 | 1,281.5 | 1,286.5 | 1,276.5 | 1,280 | 1,178,300 | 1,280 |
| 2025-06-13 | 1,269.5 | 1,277 | 1,257 | 1,273 | 2,987,700 | 1,273 |
| 2025-06-12 | 1,284 | 1,284.5 | 1,260 | 1,269.5 | 1,036,200 | 1,269.50 |
| 2025-06-11 | 1,268.5 | 1,284 | 1,265.5 | 1,284 | 1,053,500 | 1,284 |
| 2025-06-10 | 1,272 | 1,280 | 1,263.5 | 1,268 | 816,800 | 1,268 |
| 2025-06-09 | 1,274.5 | 1,283.5 | 1,269 | 1,274 | 756,900 | 1,274 |
| 2025-06-06 | 1,267 | 1,277 | 1,261 | 1,264.5 | 711,300 | 1,264.50 |
| 2025-06-05 | 1,277.5 | 1,281 | 1,256.5 | 1,266 | 1,192,400 | 1,266 |
| 2025-06-04 | 1,267.5 | 1,294 | 1,267 | 1,275 | 1,151,400 | 1,275 |
| 2025-06-03 | 1,265.5 | 1,274.5 | 1,251.5 | 1,267 | 1,350,300 | 1,267 |
| 2025-06-02 | 1,271 | 1,281.5 | 1,268 | 1,275.5 | 835,500 | 1,275.50 |
| 2025-05-30 | 1,250 | 1,277.5 | 1,247 | 1,271 | 1,467,100 | 1,271 |
| 2025-05-29 | 1,259.5 | 1,272 | 1,257 | 1,264 | 1,044,100 | 1,264 |
| 2025-05-28 | 1,256 | 1,270.5 | 1,252 | 1,257.5 | 1,327,700 | 1,257.50 |
| 2025-05-27 | 1,248.5 | 1,260 | 1,246.5 | 1,253.5 | 830,300 | 1,253.50 |
| 2025-05-26 | 1,249.5 | 1,257.5 | 1,236 | 1,254 | 888,000 | 1,254 |
| 2025-05-23 | 1,245 | 1,252 | 1,237.5 | 1,244.5 | 1,081,200 | 1,244.50 |
| 2025-05-22 | 1,240.5 | 1,253 | 1,230.5 | 1,250 | 898,400 | 1,250 |
| 2025-05-21 | 1,277 | 1,289 | 1,238.5 | 1,242.5 | 1,235,000 | 1,242.50 |
| 2025-05-20 | 1,280 | 1,309 | 1,278 | 1,288.5 | 1,455,000 | 1,288.50 |
| 2025-05-19 | 1,271 | 1,282 | 1,267.5 | 1,278.5 | 758,300 | 1,278.50 |
| 2025-05-16 | 1,273 | 1,274 | 1,249 | 1,271 | 1,188,200 | 1,271 |
| 2025-05-15 | 1,261 | 1,278.5 | 1,255.5 | 1,273.5 | 1,000,200 | 1,273.50 |
| 2025-05-14 | 1,270.5 | 1,277 | 1,243 | 1,262 | 2,225,200 | 1,262 |
| 2025-05-13 | 1,299 | 1,300 | 1,250.5 | 1,277 | 1,344,300 | 1,277 |
| 2025-05-12 | 1,272.5 | 1,285 | 1,265.5 | 1,279.5 | 823,700 | 1,279.50 |
| 2025-05-09 | 1,257 | 1,276 | 1,255.5 | 1,272.5 | 976,100 | 1,272.50 |
| 2025-05-08 | 1,262 | 1,270 | 1,249.5 | 1,257 | 1,098,300 | 1,257 |
| 2025-05-07 | 1,277.5 | 1,279 | 1,251.5 | 1,257 | 775,900 | 1,257 |
| 2025-05-02 | 1,263.5 | 1,267.5 | 1,251 | 1,265 | 898,700 | 1,265 |
| 2025-05-01 | 1,235 | 1,252.5 | 1,228.5 | 1,248.5 | 763,000 | 1,248.50 |
| 2025-04-30 | 1,212.5 | 1,233.5 | 1,205 | 1,232 | 1,504,000 | 1,232 |
| 2025-04-28 | 1,202.5 | 1,213.5 | 1,190 | 1,197.5 | 639,800 | 1,197.50 |
| 2025-04-25 | 1,190.5 | 1,206 | 1,186.5 | 1,196 | 667,900 | 1,196 |
| 2025-04-24 | 1,190 | 1,199.5 | 1,172 | 1,176.5 | 683,400 | 1,176.50 |
| 2025-04-23 | 1,185.5 | 1,186.5 | 1,170.5 | 1,175 | 918,500 | 1,175 |
| 2025-04-22 | 1,165 | 1,169 | 1,151.5 | 1,161 | 642,100 | 1,161 |
| 2025-04-21 | 1,157 | 1,170 | 1,150.5 | 1,165.5 | 420,000 | 1,165.50 |
| 2025-04-18 | 1,167 | 1,175 | 1,163.5 | 1,173.5 | 450,300 | 1,173.50 |
| 2025-04-17 | 1,160 | 1,171 | 1,151.5 | 1,164.5 | 616,900 | 1,164.50 |
| 2025-04-16 | 1,164.5 | 1,181 | 1,149 | 1,157.5 | 904,300 | 1,157.50 |
| 2025-04-15 | 1,150.5 | 1,157.5 | 1,145 | 1,154.5 | 1,080,800 | 1,154.50 |
| 2025-04-14 | 1,138.5 | 1,159 | 1,138.5 | 1,150 | 1,062,200 | 1,150 |
| 2025-04-11 | 1,110.5 | 1,139.5 | 1,091.5 | 1,136.5 | 1,428,800 | 1,136.50 |
| 2025-04-10 | 1,124 | 1,143.5 | 1,106 | 1,136 | 1,361,500 | 1,136 |
| 2025-04-09 | 1,079 | 1,093 | 1,056.5 | 1,078 | 2,128,500 | 1,078 |
| 2025-04-08 | 1,064 | 1,089 | 1,054.5 | 1,077 | 1,580,900 | 1,077 |
| 2025-04-07 | 1,020 | 1,062.5 | 990 | 1,034 | 2,052,500 | 1,034 |
| 2025-04-04 | 1,113.5 | 1,120 | 1,086.5 | 1,106 | 1,777,700 | 1,106 |
| 2025-04-03 | 1,107.5 | 1,119 | 1,095 | 1,114.5 | 1,550,800 | 1,114.50 |
| 2025-04-02 | 1,149.5 | 1,153 | 1,129.5 | 1,137.5 | 973,000 | 1,137.50 |
| 2025-04-01 | 1,169.5 | 1,169.5 | 1,133 | 1,139.5 | 987,500 | 1,139.50 |
| 2025-03-31 | 1,162 | 1,175.5 | 1,146 | 1,151.5 | 1,355,900 | 1,151.50 |
| 2025-03-28 | 1,204.5 | 1,209.5 | 1,195 | 1,206 | 1,606,700 | 1,206 |
| 2025-03-27 | 1,192.5 | 1,220 | 1,192 | 1,220 | 1,401,900 | 1,220 |
| 2025-03-26 | 1,206 | 1,216.5 | 1,198.5 | 1,210 | 1,136,000 | 1,210 |
| 2025-03-25 | 1,200 | 1,210.5 | 1,196.5 | 1,205 | 1,011,000 | 1,205 |
| 2025-03-24 | 1,210 | 1,220.5 | 1,186 | 1,186 | 1,185,800 | 1,186 |
| 2025-03-21 | 1,206.5 | 1,226.5 | 1,198.5 | 1,221 | 2,580,400 | 1,221 |
| 2025-03-19 | 1,203 | 1,210.5 | 1,195 | 1,195 | 984,800 | 1,195 |
| 2025-03-18 | 1,214 | 1,220 | 1,203 | 1,203 | 1,289,500 | 1,203 |
| 2025-03-17 | 1,212 | 1,222.5 | 1,205 | 1,205 | 1,182,700 | 1,205 |
| 2025-03-14 | 1,204.5 | 1,213.5 | 1,197.5 | 1,208 | 2,287,400 | 1,208 |
| 2025-03-13 | 1,194 | 1,206 | 1,186.5 | 1,199.5 | 2,074,700 | 1,199.50 |
| 2025-03-12 | 1,142 | 1,202.5 | 1,142 | 1,169.5 | 3,595,700 | 1,169.50 |
| 2025-03-11 | 1,119 | 1,133 | 1,104 | 1,129.5 | 2,592,300 | 1,129.50 |
| 2025-03-10 | 1,147.5 | 1,148 | 1,125 | 1,131 | 1,143,700 | 1,131 |
| 2025-03-07 | 1,135 | 1,154.5 | 1,123 | 1,149 | 1,504,700 | 1,149 |
| 2025-03-06 | 1,145 | 1,152.5 | 1,141 | 1,141.5 | 1,242,200 | 1,141.50 |
| 2025-03-05 | 1,132 | 1,143 | 1,118 | 1,138 | 1,381,700 | 1,138 |
| 2025-03-04 | 1,132 | 1,143.5 | 1,120 | 1,132 | 1,109,900 | 1,132 |
| 2025-03-03 | 1,141.5 | 1,156.5 | 1,135.5 | 1,146.5 | 1,098,000 | 1,146.50 |
| 2025-02-28 | 1,184 | 1,190 | 1,130 | 1,140.5 | 1,756,500 | 1,140.50 |
| 2025-02-27 | 1,165.5 | 1,205 | 1,160.5 | 1,199 | 2,216,800 | 1,199 |
| 2025-02-26 | 1,160 | 1,160 | 1,147.5 | 1,148.5 | 1,119,200 | 1,148.50 |
| 2025-02-25 | 1,160 | 1,161.5 | 1,138 | 1,160 | 1,103,900 | 1,160 |
| 2025-02-21 | 1,169.5 | 1,184.5 | 1,165 | 1,169 | 1,078,700 | 1,169 |
| 2025-02-20 | 1,189 | 1,191 | 1,174.5 | 1,180 | 1,218,400 | 1,180 |
| 2025-02-19 | 1,184 | 1,192.5 | 1,176 | 1,184.5 | 664,000 | 1,184.50 |
| 2025-02-18 | 1,197 | 1,197 | 1,180 | 1,180 | 582,000 | 1,180 |
| 2025-02-17 | 1,186.5 | 1,200 | 1,183 | 1,195.5 | 770,000 | 1,195.50 |
| 2025-02-14 | 1,191 | 1,192 | 1,177.5 | 1,180.5 | 1,218,900 | 1,180.50 |
| 2025-02-13 | 1,199.5 | 1,200 | 1,189 | 1,198 | 788,300 | 1,198 |
| 2025-02-12 | 1,200 | 1,200 | 1,173.5 | 1,187 | 1,200,500 | 1,187 |
| 2025-02-10 | 1,182 | 1,197 | 1,178.5 | 1,192 | 918,700 | 1,192 |
| 2025-02-07 | 1,190 | 1,209 | 1,176 | 1,184.5 | 2,165,900 | 1,184.50 |
| 2025-02-06 | 1,168 | 1,176.5 | 1,155.5 | 1,169 | 1,570,300 | 1,169 |
| 2025-02-05 | 1,136.5 | 1,154.5 | 1,134 | 1,142.5 | 1,610,500 | 1,142.50 |
| 2025-02-04 | 1,180.5 | 1,182.5 | 1,147 | 1,150.5 | 1,322,500 | 1,150.50 |
| 2025-02-03 | 1,151 | 1,160 | 1,136 | 1,150.5 | 1,294,000 | 1,150.50 |
| 2025-01-31 | 1,179 | 1,184.5 | 1,169.5 | 1,174.5 | 1,078,800 | 1,174.50 |
| 2025-01-30 | 1,169.5 | 1,189 | 1,165.5 | 1,185.5 | 1,082,800 | 1,185.50 |
| 2025-01-29 | 1,170 | 1,189.5 | 1,167.5 | 1,181 | 851,000 | 1,181 |
| 2025-01-28 | 1,166 | 1,180.5 | 1,155.5 | 1,171 | 1,115,800 | 1,171 |
| 2025-01-27 | 1,200.5 | 1,208.5 | 1,180.5 | 1,186 | 998,500 | 1,186 |
| 2025-01-24 | 1,197.5 | 1,206 | 1,192.5 | 1,200 | 762,900 | 1,200 |
| 2025-01-23 | 1,189.5 | 1,198 | 1,182.5 | 1,197.5 | 1,005,800 | 1,197.50 |
| 2025-01-22 | 1,200 | 1,204 | 1,189 | 1,189.5 | 799,000 | 1,189.50 |
| 2025-01-21 | 1,190 | 1,191.5 | 1,171 | 1,184.5 | 1,041,800 | 1,184.50 |
| 2025-01-20 | 1,171.5 | 1,181 | 1,160.5 | 1,174 | 904,300 | 1,174 |
| 2025-01-17 | 1,152.5 | 1,163.5 | 1,147 | 1,159.5 | 1,010,000 | 1,159.50 |
| 2025-01-16 | 1,158.5 | 1,176 | 1,155.5 | 1,166 | 1,341,000 | 1,166 |
| 2025-01-15 | 1,166 | 1,169.5 | 1,148 | 1,158.5 | 1,036,200 | 1,158.50 |
| 2025-01-14 | 1,187.5 | 1,196 | 1,156.5 | 1,165.5 | 1,733,600 | 1,165.50 |
| 2025-01-10 | 1,202.5 | 1,213 | 1,197 | 1,197 | 719,700 | 1,197 |
| 2025-01-09 | 1,220 | 1,225.5 | 1,199.5 | 1,208 | 1,279,000 | 1,208 |
| 2025-01-08 | 1,222.5 | 1,228.5 | 1,218.5 | 1,226.5 | 963,700 | 1,226.50 |
| 2025-01-07 | 1,224.5 | 1,237.5 | 1,211.5 | 1,233.5 | 1,052,500 | 1,233.50 |
| 2025-01-06 | 1,225.5 | 1,232.5 | 1,218.5 | 1,225.5 | 1,635,900 | 1,225.50 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株