6849 日本光電 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,592 | 1,614.5 | 1,590.5 | 1,607.5 | 886,300 | 1,607.50 |
| 2025-11-13 | 1,654 | 1,655.5 | 1,600 | 1,602.5 | 912,200 | 1,602.50 |
| 2025-11-12 | 1,609.5 | 1,660 | 1,605 | 1,657 | 1,368,600 | 1,657 |
| 2025-11-11 | 1,634 | 1,677.5 | 1,591.5 | 1,591.5 | 1,603,300 | 1,591.50 |
| 2025-11-10 | 1,721 | 1,742.5 | 1,703 | 1,742.5 | 736,400 | 1,742.50 |
| 2025-11-07 | 1,706 | 1,724 | 1,691 | 1,697.5 | 508,900 | 1,697.50 |
| 2025-11-06 | 1,728 | 1,735.5 | 1,708 | 1,713.5 | 568,000 | 1,713.50 |
| 2025-11-05 | 1,759 | 1,783.5 | 1,698.5 | 1,714 | 409,600 | 1,714 |
| 2025-11-04 | 1,762.5 | 1,800.5 | 1,752 | 1,784 | 489,700 | 1,784 |
| 2025-10-31 | 1,767 | 1,783 | 1,759 | 1,783 | 382,000 | 1,783 |
| 2025-10-30 | 1,745 | 1,763.5 | 1,735 | 1,756 | 1,484,900 | 1,756 |
| 2025-10-29 | 1,775 | 1,794.5 | 1,741 | 1,755 | 529,100 | 1,755 |
| 2025-10-28 | 1,786 | 1,799 | 1,776 | 1,785 | 316,200 | 1,785 |
| 2025-10-27 | 1,825 | 1,826 | 1,797 | 1,801.5 | 440,200 | 1,801.50 |
| 2025-10-24 | 1,809.5 | 1,818.5 | 1,803 | 1,806.5 | 324,800 | 1,806.50 |
| 2025-10-23 | 1,807 | 1,824.5 | 1,799 | 1,807 | 567,100 | 1,807 |
| 2025-10-22 | 1,795.5 | 1,848.5 | 1,789.5 | 1,829.5 | 834,100 | 1,829.50 |
| 2025-10-21 | 1,780 | 1,794 | 1,776 | 1,786.5 | 361,700 | 1,786.50 |
| 2025-10-20 | 1,775.5 | 1,781.5 | 1,758 | 1,777.5 | 427,800 | 1,777.50 |
| 2025-10-17 | 1,745 | 1,754 | 1,735.5 | 1,735.5 | 367,700 | 1,735.50 |
| 2025-10-16 | 1,748.5 | 1,754 | 1,732.5 | 1,739.5 | 479,400 | 1,739.50 |
| 2025-10-15 | 1,737.5 | 1,744.5 | 1,726.5 | 1,732.5 | 516,400 | 1,732.50 |
| 2025-10-14 | 1,765 | 1,772 | 1,711.5 | 1,721.5 | 734,800 | 1,721.50 |
| 2025-10-10 | 1,841.5 | 1,842.5 | 1,805 | 1,805 | 572,600 | 1,805 |
| 2025-10-09 | 1,835.5 | 1,860 | 1,825 | 1,859 | 756,400 | 1,859 |
| 2025-10-08 | 1,813.5 | 1,829 | 1,800.5 | 1,820 | 547,000 | 1,820 |
| 2025-10-07 | 1,788 | 1,810 | 1,782 | 1,797 | 791,200 | 1,797 |
| 2025-10-06 | 1,768 | 1,783.5 | 1,748.5 | 1,778.5 | 960,300 | 1,778.50 |
| 2025-10-03 | 1,696.5 | 1,714 | 1,686 | 1,711 | 492,200 | 1,711 |
| 2025-10-02 | 1,671.5 | 1,690 | 1,649 | 1,678 | 571,800 | 1,678 |
| 2025-10-01 | 1,680 | 1,683 | 1,661 | 1,671.5 | 721,600 | 1,671.50 |
| 2025-09-30 | 1,664 | 1,701 | 1,664 | 1,690.5 | 587,700 | 1,690.50 |
| 2025-09-29 | 1,702 | 1,703.5 | 1,668 | 1,668 | 467,400 | 1,668 |
| 2025-09-26 | 1,717.5 | 1,717.5 | 1,691 | 1,702 | 653,800 | 1,702 |
| 2025-09-25 | 1,701.5 | 1,717.5 | 1,693 | 1,717.5 | 678,800 | 1,717.50 |
| 2025-09-24 | 1,748.5 | 1,748.5 | 1,707.5 | 1,708 | 548,000 | 1,708 |
| 2025-09-22 | 1,731 | 1,760.5 | 1,725 | 1,760.5 | 458,900 | 1,760.50 |
| 2025-09-19 | 1,736 | 1,742.5 | 1,709 | 1,717 | 677,100 | 1,717 |
| 2025-09-18 | 1,713 | 1,732 | 1,694.5 | 1,732 | 607,900 | 1,732 |
| 2025-09-17 | 1,730 | 1,730 | 1,705 | 1,709.5 | 444,000 | 1,709.50 |
| 2025-09-16 | 1,734 | 1,750 | 1,715 | 1,738 | 541,400 | 1,738 |
| 2025-09-12 | 1,769.5 | 1,770 | 1,737 | 1,751 | 598,300 | 1,751 |
| 2025-09-11 | 1,725.5 | 1,737 | 1,714 | 1,737 | 453,100 | 1,737 |
| 2025-09-10 | 1,730 | 1,742 | 1,713 | 1,733.5 | 435,500 | 1,733.50 |
| 2025-09-09 | 1,739 | 1,754 | 1,722 | 1,732.5 | 424,300 | 1,732.50 |
| 2025-09-08 | 1,739 | 1,745 | 1,722 | 1,728.5 | 408,400 | 1,728.50 |
| 2025-09-05 | 1,700 | 1,736 | 1,700 | 1,733.5 | 415,500 | 1,733.50 |
| 2025-09-04 | 1,700 | 1,716 | 1,697 | 1,709 | 440,500 | 1,709 |
| 2025-09-03 | 1,667.5 | 1,705.5 | 1,666 | 1,695 | 581,900 | 1,695 |
| 2025-09-02 | 1,668 | 1,689 | 1,659.5 | 1,666 | 414,100 | 1,666 |
| 2025-09-01 | 1,631.5 | 1,665.5 | 1,628 | 1,665.5 | 451,600 | 1,665.50 |
| 2025-08-29 | 1,637 | 1,656 | 1,635 | 1,648.5 | 348,700 | 1,648.50 |
| 2025-08-28 | 1,637.5 | 1,645.5 | 1,633.5 | 1,640.5 | 417,500 | 1,640.50 |
| 2025-08-27 | 1,658 | 1,665.5 | 1,644 | 1,644 | 483,900 | 1,644 |
| 2025-08-26 | 1,642 | 1,662 | 1,638 | 1,659.5 | 739,300 | 1,659.50 |
| 2025-08-25 | 1,654 | 1,664 | 1,646.5 | 1,655 | 587,700 | 1,655 |
| 2025-08-22 | 1,603 | 1,629 | 1,597 | 1,626.5 | 486,300 | 1,626.50 |
| 2025-08-21 | 1,630 | 1,634.5 | 1,621 | 1,622 | 560,000 | 1,622 |
| 2025-08-20 | 1,657 | 1,666.5 | 1,639.5 | 1,639.5 | 404,800 | 1,639.50 |
| 2025-08-19 | 1,678 | 1,683 | 1,658 | 1,663.5 | 325,000 | 1,663.50 |
| 2025-08-18 | 1,658 | 1,668.5 | 1,655.5 | 1,660 | 440,400 | 1,660 |
| 2025-08-15 | 1,650 | 1,665.5 | 1,646 | 1,653 | 436,300 | 1,653 |
| 2025-08-14 | 1,708 | 1,708 | 1,664 | 1,664 | 438,100 | 1,664 |
| 2025-08-13 | 1,730 | 1,746 | 1,722 | 1,730.5 | 465,100 | 1,730.50 |
| 2025-08-12 | 1,718 | 1,747 | 1,708.5 | 1,726.5 | 576,700 | 1,726.50 |
| 2025-08-08 | 1,661 | 1,738 | 1,656 | 1,715.5 | 1,165,200 | 1,715.50 |
| 2025-08-07 | 1,670 | 1,720 | 1,622 | 1,631 | 1,306,900 | 1,631 |
| 2025-08-06 | 1,668 | 1,699 | 1,666 | 1,684.5 | 404,100 | 1,684.50 |
| 2025-08-05 | 1,672 | 1,692 | 1,660.5 | 1,670 | 367,400 | 1,670 |
| 2025-08-04 | 1,650 | 1,674 | 1,648.5 | 1,668.5 | 397,900 | 1,668.50 |
| 2025-08-01 | 1,672 | 1,690 | 1,659.5 | 1,672 | 593,700 | 1,672 |
| 2025-07-31 | 1,658.5 | 1,672.5 | 1,649.5 | 1,668 | 758,800 | 1,668 |
| 2025-07-30 | 1,665.5 | 1,671.5 | 1,652 | 1,666.5 | 491,000 | 1,666.50 |
| 2025-07-29 | 1,666 | 1,676 | 1,659 | 1,671 | 420,200 | 1,671 |
| 2025-07-28 | 1,651 | 1,691 | 1,651 | 1,667 | 1,027,700 | 1,667 |
| 2025-07-25 | 1,685.5 | 1,691 | 1,670.5 | 1,691 | 488,000 | 1,691 |
| 2025-07-24 | 1,697 | 1,706.5 | 1,684 | 1,697 | 679,400 | 1,697 |
| 2025-07-23 | 1,672 | 1,721 | 1,656 | 1,697 | 634,000 | 1,697 |
| 2025-07-22 | 1,661.5 | 1,677 | 1,635.5 | 1,637.5 | 379,500 | 1,637.50 |
| 2025-07-18 | 1,687.5 | 1,690.5 | 1,672.5 | 1,678 | 306,600 | 1,678 |
| 2025-07-17 | 1,654.5 | 1,678.5 | 1,653 | 1,677.5 | 264,200 | 1,677.50 |
| 2025-07-16 | 1,647.5 | 1,660.5 | 1,637.5 | 1,658 | 342,700 | 1,658 |
| 2025-07-15 | 1,650.5 | 1,656 | 1,639 | 1,639 | 390,300 | 1,639 |
| 2025-07-14 | 1,650 | 1,658.5 | 1,644.5 | 1,652.5 | 220,700 | 1,652.50 |
| 2025-07-11 | 1,654.5 | 1,663 | 1,644 | 1,650 | 294,800 | 1,650 |
| 2025-07-10 | 1,650 | 1,651.5 | 1,625 | 1,637.5 | 555,500 | 1,637.50 |
| 2025-07-09 | 1,649 | 1,656.5 | 1,641 | 1,656.5 | 448,400 | 1,656.50 |
| 2025-07-08 | 1,621 | 1,654.5 | 1,620 | 1,635 | 606,500 | 1,635 |
| 2025-07-07 | 1,640 | 1,648 | 1,621.5 | 1,623 | 465,100 | 1,623 |
| 2025-07-04 | 1,699.5 | 1,701.5 | 1,649 | 1,650 | 420,700 | 1,650 |
| 2025-07-03 | 1,690 | 1,701 | 1,680 | 1,692 | 257,100 | 1,692 |
| 2025-07-02 | 1,699 | 1,712.5 | 1,695.5 | 1,698 | 364,300 | 1,698 |
| 2025-07-01 | 1,705 | 1,729 | 1,701 | 1,706.5 | 337,500 | 1,706.50 |
| 2025-06-30 | 1,715 | 1,731.5 | 1,713 | 1,716 | 538,500 | 1,716 |
| 2025-06-27 | 1,720 | 1,727.5 | 1,698 | 1,711 | 797,200 | 1,711 |
| 2025-06-26 | 1,717 | 1,731.5 | 1,711.5 | 1,716.5 | 463,900 | 1,716.50 |
| 2025-06-25 | 1,712 | 1,725.5 | 1,696 | 1,717 | 572,400 | 1,717 |
| 2025-06-24 | 1,700 | 1,714 | 1,689 | 1,700 | 451,600 | 1,700 |
| 2025-06-23 | 1,685.5 | 1,700 | 1,657 | 1,700 | 811,300 | 1,700 |
| 2025-06-20 | 1,694 | 1,731.5 | 1,692.5 | 1,693.5 | 758,400 | 1,693.50 |
| 2025-06-19 | 1,708.5 | 1,715.5 | 1,694.5 | 1,703 | 375,600 | 1,703 |
| 2025-06-18 | 1,690 | 1,706 | 1,682.5 | 1,702 | 560,400 | 1,702 |
| 2025-06-17 | 1,700 | 1,724.5 | 1,697 | 1,704.5 | 360,500 | 1,704.50 |
| 2025-06-16 | 1,709 | 1,716.5 | 1,681.5 | 1,698.5 | 431,600 | 1,698.50 |
| 2025-06-13 | 1,716 | 1,717.5 | 1,684 | 1,684 | 525,400 | 1,684 |
| 2025-06-12 | 1,719.5 | 1,724.5 | 1,709 | 1,716 | 520,600 | 1,716 |
| 2025-06-11 | 1,714 | 1,725 | 1,697.5 | 1,710 | 491,400 | 1,710 |
| 2025-06-10 | 1,704 | 1,722 | 1,701 | 1,709.5 | 524,400 | 1,709.50 |
| 2025-06-09 | 1,736 | 1,744.5 | 1,707.5 | 1,713 | 427,600 | 1,713 |
| 2025-06-06 | 1,737 | 1,749 | 1,729.5 | 1,743 | 675,300 | 1,743 |
| 2025-06-05 | 1,731 | 1,736.5 | 1,710.5 | 1,722 | 620,100 | 1,722 |
| 2025-06-04 | 1,710 | 1,743 | 1,708.5 | 1,718.5 | 609,100 | 1,718.50 |
| 2025-06-03 | 1,675 | 1,700 | 1,667.5 | 1,693.5 | 641,300 | 1,693.50 |
| 2025-06-02 | 1,691 | 1,701.5 | 1,668.5 | 1,683 | 812,600 | 1,683 |
| 2025-05-30 | 1,653.5 | 1,744 | 1,651.5 | 1,718.5 | 1,628,000 | 1,718.50 |
| 2025-05-29 | 1,651.5 | 1,684 | 1,645.5 | 1,684 | 1,061,600 | 1,684 |
| 2025-05-28 | 1,661 | 1,669.5 | 1,631.5 | 1,640 | 1,042,100 | 1,640 |
| 2025-05-27 | 1,685.5 | 1,695.5 | 1,651.5 | 1,652.5 | 675,200 | 1,652.50 |
| 2025-05-26 | 1,695.5 | 1,711 | 1,678.5 | 1,693 | 660,300 | 1,693 |
| 2025-05-23 | 1,650 | 1,696 | 1,640 | 1,683 | 1,192,400 | 1,683 |
| 2025-05-22 | 1,699 | 1,737 | 1,662 | 1,662 | 2,586,200 | 1,662 |
| 2025-05-21 | 1,815 | 1,841 | 1,785 | 1,832.5 | 842,600 | 1,832.50 |
| 2025-05-20 | 1,825 | 1,843 | 1,765.5 | 1,784.5 | 1,105,000 | 1,784.50 |
| 2025-05-19 | 1,827 | 1,843.5 | 1,801.5 | 1,819 | 940,100 | 1,819 |
| 2025-05-16 | 1,810 | 1,838.5 | 1,791.5 | 1,814.5 | 909,000 | 1,814.50 |
| 2025-05-15 | 1,756.5 | 1,822.5 | 1,716.5 | 1,804 | 1,327,000 | 1,804 |
| 2025-05-14 | 1,744 | 1,840 | 1,744 | 1,805 | 1,419,800 | 1,805 |
| 2025-05-13 | 1,766 | 1,792 | 1,752 | 1,755 | 800,900 | 1,755 |
| 2025-05-12 | 1,739 | 1,745 | 1,724.5 | 1,738 | 582,500 | 1,738 |
| 2025-05-09 | 1,730.5 | 1,755 | 1,725 | 1,743 | 584,900 | 1,743 |
| 2025-05-08 | 1,711 | 1,721.5 | 1,692.5 | 1,720 | 423,900 | 1,720 |
| 2025-05-07 | 1,717 | 1,742 | 1,714.5 | 1,718.5 | 539,900 | 1,718.50 |
| 2025-05-02 | 1,709 | 1,741.5 | 1,705.5 | 1,729 | 477,000 | 1,729 |
| 2025-05-01 | 1,717 | 1,722 | 1,698.5 | 1,713 | 444,600 | 1,713 |
| 2025-04-30 | 1,715 | 1,737 | 1,714.5 | 1,725 | 686,000 | 1,725 |
| 2025-04-28 | 1,720 | 1,721.5 | 1,693 | 1,703 | 620,300 | 1,703 |
| 2025-04-25 | 1,739.5 | 1,757 | 1,729.5 | 1,730 | 356,900 | 1,730 |
| 2025-04-24 | 1,752 | 1,757.5 | 1,729 | 1,739 | 259,800 | 1,739 |
| 2025-04-23 | 1,746.5 | 1,760.5 | 1,727 | 1,741.5 | 392,300 | 1,741.50 |
| 2025-04-22 | 1,700 | 1,712.5 | 1,680 | 1,699.5 | 652,700 | 1,699.50 |
| 2025-04-21 | 1,749 | 1,757.5 | 1,688.5 | 1,707 | 821,800 | 1,707 |
| 2025-04-18 | 1,770.5 | 1,789 | 1,758 | 1,775 | 318,700 | 1,775 |
| 2025-04-17 | 1,776 | 1,782 | 1,763.5 | 1,776.5 | 243,200 | 1,776.50 |
| 2025-04-16 | 1,795.5 | 1,795.5 | 1,741 | 1,754 | 347,000 | 1,754 |
| 2025-04-15 | 1,821 | 1,825.5 | 1,789 | 1,796.5 | 211,400 | 1,796.50 |
| 2025-04-14 | 1,803.5 | 1,829 | 1,793.5 | 1,793.5 | 377,100 | 1,793.50 |
| 2025-04-11 | 1,768.5 | 1,788.5 | 1,705 | 1,783.5 | 463,600 | 1,783.50 |
| 2025-04-10 | 1,830 | 1,866.5 | 1,819.5 | 1,848.5 | 564,300 | 1,848.50 |
| 2025-04-09 | 1,761.5 | 1,767 | 1,700 | 1,719.5 | 941,000 | 1,719.50 |
| 2025-04-08 | 1,763.5 | 1,814.5 | 1,758.5 | 1,779 | 726,700 | 1,779 |
| 2025-04-07 | 1,690 | 1,755.5 | 1,680 | 1,703.5 | 1,035,500 | 1,703.50 |
| 2025-04-04 | 1,903 | 1,961 | 1,871 | 1,877 | 923,600 | 1,877 |
| 2025-04-03 | 1,886 | 1,907 | 1,880 | 1,900.5 | 556,600 | 1,900.50 |
| 2025-04-02 | 2,000 | 2,000 | 1,957 | 1,964 | 472,700 | 1,964 |
| 2025-04-01 | 2,027.5 | 2,030.5 | 1,996.5 | 2,014.5 | 429,700 | 2,014.50 |
| 2025-03-31 | 2,010 | 2,010 | 1,984 | 2,003.5 | 660,900 | 2,003.50 |
| 2025-03-28 | 2,085.5 | 2,094 | 2,030.5 | 2,042 | 751,700 | 2,042 |
| 2025-03-27 | 2,056.5 | 2,117.5 | 2,051 | 2,113 | 735,200 | 2,113 |
| 2025-03-26 | 2,062.5 | 2,077 | 2,045.5 | 2,059.5 | 604,100 | 2,059.50 |
| 2025-03-25 | 2,050 | 2,085 | 2,049.5 | 2,066.5 | 334,100 | 2,066.50 |
| 2025-03-24 | 2,078.5 | 2,093 | 2,029.5 | 2,047 | 482,300 | 2,047 |
| 2025-03-21 | 2,125 | 2,134.5 | 2,087 | 2,087 | 959,100 | 2,087 |
| 2025-03-19 | 2,103 | 2,138.5 | 2,101 | 2,131.5 | 435,600 | 2,131.50 |
| 2025-03-18 | 2,143 | 2,148.5 | 2,095 | 2,102 | 721,700 | 2,102 |
| 2025-03-17 | 2,122 | 2,176.5 | 2,111 | 2,143 | 636,600 | 2,143 |
| 2025-03-14 | 2,085 | 2,113 | 2,075.5 | 2,102 | 641,000 | 2,102 |
| 2025-03-13 | 2,150.5 | 2,155.5 | 2,101.5 | 2,101.5 | 494,500 | 2,101.50 |
| 2025-03-12 | 2,156 | 2,183 | 2,150.5 | 2,163.5 | 436,900 | 2,163.50 |
| 2025-03-11 | 2,150 | 2,160.5 | 2,130 | 2,150.5 | 493,600 | 2,150.50 |
| 2025-03-10 | 2,150 | 2,186.5 | 2,147.5 | 2,159 | 456,800 | 2,159 |
| 2025-03-07 | 2,162.5 | 2,167.5 | 2,100.5 | 2,147 | 416,000 | 2,147 |
| 2025-03-06 | 2,154 | 2,167 | 2,139 | 2,162.5 | 565,800 | 2,162.50 |
| 2025-03-05 | 2,135.5 | 2,154 | 2,109.5 | 2,125 | 723,400 | 2,125 |
| 2025-03-04 | 2,155 | 2,178 | 2,143 | 2,148.5 | 502,500 | 2,148.50 |
| 2025-03-03 | 2,167 | 2,187 | 2,153 | 2,172 | 475,700 | 2,172 |
| 2025-02-28 | 2,171 | 2,186 | 2,155 | 2,167 | 626,100 | 2,167 |
| 2025-02-27 | 2,156 | 2,202 | 2,147 | 2,193.5 | 531,400 | 2,193.50 |
| 2025-02-26 | 2,186 | 2,206 | 2,156.5 | 2,188 | 786,800 | 2,188 |
| 2025-02-25 | 2,158 | 2,254 | 2,155.5 | 2,213.5 | 630,700 | 2,213.50 |
| 2025-02-21 | 2,211.5 | 2,238 | 2,198 | 2,208 | 649,500 | 2,208 |
| 2025-02-20 | 2,213.5 | 2,259.5 | 2,203 | 2,219.5 | 714,700 | 2,219.50 |
| 2025-02-19 | 2,288.5 | 2,316.5 | 2,271 | 2,306.5 | 512,200 | 2,306.50 |
| 2025-02-18 | 2,301 | 2,329 | 2,294 | 2,313 | 488,700 | 2,313 |
| 2025-02-17 | 2,321 | 2,358 | 2,298 | 2,301 | 520,900 | 2,301 |
| 2025-02-14 | 2,275 | 2,308 | 2,235 | 2,299.5 | 387,500 | 2,299.50 |
| 2025-02-13 | 2,270.5 | 2,314.5 | 2,259 | 2,275 | 492,700 | 2,275 |
| 2025-02-12 | 2,250 | 2,302.5 | 2,236 | 2,261.5 | 464,900 | 2,261.50 |
| 2025-02-10 | 2,230.5 | 2,252 | 2,174.5 | 2,236 | 473,900 | 2,236 |
| 2025-02-07 | 2,300 | 2,309 | 2,219 | 2,253 | 709,100 | 2,253 |
| 2025-02-06 | 2,370.5 | 2,465 | 2,240.5 | 2,300 | 1,706,200 | 2,300 |
| 2025-02-05 | 2,155 | 2,203.5 | 2,144.5 | 2,155 | 538,400 | 2,155 |
| 2025-02-04 | 2,208.5 | 2,225 | 2,169 | 2,170 | 301,100 | 2,170 |
| 2025-02-03 | 2,179 | 2,204.5 | 2,169 | 2,193.5 | 573,700 | 2,193.50 |
| 2025-01-31 | 2,235.5 | 2,236 | 2,214 | 2,220 | 359,800 | 2,220 |
| 2025-01-30 | 2,247 | 2,261 | 2,222.5 | 2,232 | 306,000 | 2,232 |
| 2025-01-29 | 2,257 | 2,265.5 | 2,247 | 2,247 | 250,300 | 2,247 |
| 2025-01-28 | 2,234.5 | 2,264 | 2,231 | 2,246 | 345,900 | 2,246 |
| 2025-01-27 | 2,118.5 | 2,220 | 2,117 | 2,220 | 487,000 | 2,220 |
| 2025-01-24 | 2,124.5 | 2,164.5 | 2,112.5 | 2,117 | 407,100 | 2,117 |
| 2025-01-23 | 2,127.5 | 2,135 | 2,119.5 | 2,122.5 | 289,500 | 2,122.50 |
| 2025-01-22 | 2,128 | 2,141.5 | 2,118.5 | 2,138 | 306,800 | 2,138 |
| 2025-01-21 | 2,111 | 2,115.5 | 2,100 | 2,107 | 204,200 | 2,107 |
| 2025-01-20 | 2,070 | 2,105 | 2,063 | 2,094.5 | 263,000 | 2,094.50 |
| 2025-01-17 | 2,064 | 2,066.5 | 2,037.5 | 2,053 | 399,000 | 2,053 |
| 2025-01-16 | 2,031 | 2,084 | 2,030.5 | 2,067 | 400,200 | 2,067 |
| 2025-01-15 | 2,013 | 2,030.5 | 1,999 | 2,030.5 | 497,600 | 2,030.50 |
| 2025-01-14 | 2,044 | 2,061.5 | 2,002 | 2,017 | 721,300 | 2,017 |
| 2025-01-10 | 2,042.5 | 2,059.5 | 2,010 | 2,042.5 | 708,000 | 2,042.50 |
| 2025-01-09 | 2,086.5 | 2,091 | 2,046 | 2,063 | 464,000 | 2,063 |
| 2025-01-08 | 2,073.5 | 2,101 | 2,067 | 2,090.5 | 364,000 | 2,090.50 |
| 2025-01-07 | 2,100.5 | 2,118 | 2,094.5 | 2,095.5 | 305,400 | 2,095.50 |
| 2025-01-06 | 2,150 | 2,159 | 2,099 | 2,100.5 | 340,400 | 2,100.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株