6976 太陽誘電(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 | 3,885 | 3,985 | 3,756 | 3,796 | 2,074,800 | 3,796 |
| 2025-12-09 | 3,858 | 3,899 | 3,824 | 3,842 | 1,130,500 | 3,842 |
| 2025-12-08 | 3,871 | 3,882 | 3,783 | 3,859 | 2,313,100 | 3,859 |
| 2025-12-05 | 3,734 | 3,861 | 3,721 | 3,861 | 2,461,100 | 3,861 |
| 2025-12-04 | 3,691 | 3,883 | 3,666 | 3,874 | 3,587,000 | 3,874 |
| 2025-12-03 | 3,518 | 3,764 | 3,509 | 3,699 | 5,174,000 | 3,699 |
| 2025-12-02 | 3,400 | 3,498 | 3,374 | 3,474 | 2,357,000 | 3,474 |
| 2025-12-01 | 3,314 | 3,369 | 3,277 | 3,356 | 1,608,900 | 3,356 |
| 2025-11-28 | 3,242 | 3,289 | 3,238 | 3,259 | 743,200 | 3,259 |
| 2025-11-27 | 3,201 | 3,259 | 3,184 | 3,246 | 1,268,400 | 3,246 |
| 2025-11-26 | 3,205 | 3,244 | 3,174 | 3,228 | 1,496,900 | 3,228 |
| 2025-11-25 | 3,243 | 3,276 | 3,205 | 3,205 | 1,316,200 | 3,205 |
| 2025-11-21 | 3,124 | 3,213 | 3,122 | 3,160 | 2,416,000 | 3,160 |
| 2025-11-20 | 3,329 | 3,430 | 3,264 | 3,264 | 2,711,200 | 3,264 |
| 2025-11-19 | 3,141 | 3,204 | 3,090 | 3,146 | 2,257,300 | 3,146 |
| 2025-11-18 | 3,238 | 3,253 | 3,117 | 3,128 | 2,618,100 | 3,128 |
| 2025-11-17 | 3,365 | 3,393 | 3,286 | 3,287 | 1,978,600 | 3,287 |
| 2025-11-14 | 3,238 | 3,378 | 3,235 | 3,368 | 2,694,400 | 3,368 |
| 2025-11-13 | 3,321 | 3,358 | 3,258 | 3,308 | 2,496,800 | 3,308 |
| 2025-11-12 | 3,338 | 3,399 | 3,299 | 3,359 | 2,744,500 | 3,359 |
| 2025-11-11 | 3,588 | 3,596 | 3,402 | 3,408 | 2,767,200 | 3,408 |
| 2025-11-10 | 3,600 | 3,608 | 3,465 | 3,550 | 4,852,900 | 3,550 |
| 2025-11-07 | 3,785 | 3,899 | 3,645 | 3,645 | 4,554,200 | 3,645 |
| 2025-11-06 | 4,393 | 4,421 | 4,288 | 4,345 | 2,894,500 | 4,345 |
| 2025-11-05 | 4,376 | 4,398 | 4,112 | 4,209 | 3,731,900 | 4,209 |
| 2025-11-04 | 4,500 | 4,677 | 4,480 | 4,482 | 3,209,100 | 4,482 |
| 2025-10-31 | 4,205 | 4,575 | 4,151 | 4,401 | 4,396,200 | 4,401 |
| 2025-10-30 | 4,167 | 4,241 | 4,155 | 4,209 | 3,183,300 | 4,209 |
| 2025-10-29 | 4,134 | 4,254 | 4,101 | 4,216 | 2,454,300 | 4,216 |
| 2025-10-28 | 4,125 | 4,251 | 4,081 | 4,102 | 2,137,900 | 4,102 |
| 2025-10-27 | 3,948 | 4,149 | 3,907 | 4,125 | 3,061,600 | 4,125 |
| 2025-10-24 | 3,692 | 3,889 | 3,683 | 3,889 | 2,942,100 | 3,889 |
| 2025-10-23 | 3,665 | 3,680 | 3,610 | 3,643 | 1,624,200 | 3,643 |
| 2025-10-22 | 3,693 | 3,773 | 3,652 | 3,730 | 1,844,500 | 3,730 |
| 2025-10-21 | 3,750 | 3,755 | 3,648 | 3,677 | 1,733,900 | 3,677 |
| 2025-10-20 | 3,614 | 3,700 | 3,594 | 3,700 | 1,502,100 | 3,700 |
| 2025-10-17 | 3,549 | 3,580 | 3,514 | 3,547 | 1,029,000 | 3,547 |
| 2025-10-16 | 3,525 | 3,570 | 3,503 | 3,562 | 1,492,900 | 3,562 |
| 2025-10-15 | 3,408 | 3,483 | 3,398 | 3,462 | 1,226,600 | 3,462 |
| 2025-10-14 | 3,441 | 3,509 | 3,343 | 3,348 | 2,205,000 | 3,348 |
| 2025-10-10 | 3,623 | 3,633 | 3,447 | 3,474 | 2,120,900 | 3,474 |
| 2025-10-09 | 3,651 | 3,665 | 3,601 | 3,633 | 1,488,700 | 3,633 |
| 2025-10-08 | 3,470 | 3,628 | 3,470 | 3,598 | 1,924,800 | 3,598 |
| 2025-10-07 | 3,548 | 3,555 | 3,475 | 3,475 | 1,390,100 | 3,475 |
| 2025-10-06 | 3,618 | 3,631 | 3,499 | 3,542 | 2,147,600 | 3,542 |
| 2025-10-03 | 3,388 | 3,443 | 3,369 | 3,443 | 1,316,700 | 3,443 |
| 2025-10-02 | 3,372 | 3,422 | 3,347 | 3,382 | 2,108,300 | 3,382 |
| 2025-10-01 | 3,405 | 3,435 | 3,281 | 3,333 | 2,625,300 | 3,333 |
| 2025-09-30 | 3,275 | 3,356 | 3,275 | 3,310 | 1,303,100 | 3,310 |
| 2025-09-29 | 3,325 | 3,337 | 3,262 | 3,275 | 1,206,000 | 3,275 |
| 2025-09-26 | 3,325 | 3,348 | 3,274 | 3,335 | 1,784,500 | 3,335 |
| 2025-09-25 | 3,320 | 3,380 | 3,310 | 3,347 | 1,658,000 | 3,347 |
| 2025-09-24 | 3,469 | 3,476 | 3,330 | 3,398 | 2,264,500 | 3,398 |
| 2025-09-22 | 3,200 | 3,470 | 3,191 | 3,448 | 3,941,100 | 3,448 |
| 2025-09-19 | 3,367 | 3,375 | 3,132 | 3,145 | 3,316,900 | 3,145 |
| 2025-09-18 | 3,199 | 3,284 | 3,158 | 3,264 | 1,671,000 | 3,264 |
| 2025-09-17 | 3,115 | 3,158 | 3,080 | 3,146 | 791,100 | 3,146 |
| 2025-09-16 | 3,124 | 3,170 | 3,103 | 3,116 | 1,082,500 | 3,116 |
| 2025-09-12 | 3,088 | 3,111 | 3,041 | 3,105 | 1,413,800 | 3,105 |
| 2025-09-11 | 2,990.5 | 3,043 | 2,984 | 3,038 | 885,200 | 3,038 |
| 2025-09-10 | 3,005 | 3,062 | 2,987 | 3,039 | 840,700 | 3,039 |
| 2025-09-09 | 3,096 | 3,104 | 3,004 | 3,004 | 1,039,700 | 3,004 |
| 2025-09-08 | 3,113 | 3,128 | 3,057 | 3,097 | 906,900 | 3,097 |
| 2025-09-05 | 3,041 | 3,094 | 3,025 | 3,085 | 1,164,600 | 3,085 |
| 2025-09-04 | 2,980 | 3,015 | 2,965.5 | 2,969 | 839,100 | 2,969 |
| 2025-09-03 | 3,008 | 3,060 | 2,981.5 | 2,983 | 886,200 | 2,983 |
| 2025-09-02 | 2,990 | 3,027 | 2,987 | 3,023 | 711,300 | 3,023 |
| 2025-09-01 | 3,011 | 3,013 | 2,947.5 | 2,992.5 | 861,400 | 2,992.50 |
| 2025-08-29 | 3,100 | 3,111 | 3,036 | 3,036 | 782,500 | 3,036 |
| 2025-08-28 | 3,010 | 3,080 | 2,994 | 3,080 | 1,467,500 | 3,080 |
| 2025-08-27 | 3,050 | 3,050 | 3,002 | 3,028 | 819,100 | 3,028 |
| 2025-08-26 | 3,049 | 3,063 | 3,026 | 3,030 | 880,600 | 3,030 |
| 2025-08-25 | 3,028 | 3,094 | 3,015 | 3,055 | 1,668,300 | 3,055 |
| 2025-08-22 | 2,910 | 2,960 | 2,905.5 | 2,942 | 882,300 | 2,942 |
| 2025-08-21 | 2,888.5 | 2,920 | 2,862.5 | 2,908 | 660,400 | 2,908 |
| 2025-08-20 | 2,957.5 | 2,958.5 | 2,890.5 | 2,920.5 | 1,287,000 | 2,920.50 |
| 2025-08-19 | 2,974 | 2,978 | 2,923 | 2,965.5 | 1,298,000 | 2,965.50 |
| 2025-08-18 | 2,869.5 | 2,960 | 2,854.5 | 2,960 | 1,821,900 | 2,960 |
| 2025-08-15 | 2,818 | 2,852.5 | 2,803.5 | 2,812 | 1,211,400 | 2,812 |
| 2025-08-14 | 2,844 | 2,875 | 2,823 | 2,856 | 1,111,100 | 2,856 |
| 2025-08-13 | 2,800 | 2,910.5 | 2,799 | 2,851 | 1,757,300 | 2,851 |
| 2025-08-12 | 2,800 | 2,821 | 2,774 | 2,785 | 1,124,600 | 2,785 |
| 2025-08-08 | 2,739 | 2,791 | 2,707 | 2,791 | 1,468,900 | 2,791 |
| 2025-08-07 | 2,768.5 | 2,825 | 2,709 | 2,733 | 1,735,700 | 2,733 |
| 2025-08-06 | 2,820.5 | 2,842 | 2,712 | 2,772.5 | 3,490,400 | 2,772.50 |
| 2025-08-05 | 2,800.5 | 2,846.5 | 2,792.5 | 2,840.5 | 1,927,300 | 2,840.50 |
| 2025-08-04 | 2,753.5 | 2,803 | 2,748 | 2,780 | 1,467,300 | 2,780 |
| 2025-08-01 | 2,830 | 2,867.5 | 2,822 | 2,853.5 | 1,567,200 | 2,853.50 |
| 2025-07-31 | 2,843 | 2,895.5 | 2,830 | 2,857 | 2,362,400 | 2,857 |
| 2025-07-30 | 2,749.5 | 2,782.5 | 2,735.5 | 2,765.5 | 1,457,000 | 2,765.50 |
| 2025-07-29 | 2,797.5 | 2,814 | 2,727.5 | 2,762 | 1,719,100 | 2,762 |
| 2025-07-28 | 2,744.5 | 2,820 | 2,732.5 | 2,820 | 1,702,200 | 2,820 |
| 2025-07-25 | 2,750 | 2,763 | 2,711 | 2,715.5 | 1,303,600 | 2,715.50 |
| 2025-07-24 | 2,780 | 2,802.5 | 2,746 | 2,761.5 | 2,038,100 | 2,761.50 |
| 2025-07-23 | 2,685 | 2,719.5 | 2,630 | 2,710 | 2,809,700 | 2,710 |
| 2025-07-22 | 2,630 | 2,641.5 | 2,550 | 2,554 | 1,177,400 | 2,554 |
| 2025-07-18 | 2,660.5 | 2,679.5 | 2,625 | 2,628.5 | 1,834,300 | 2,628.50 |
| 2025-07-17 | 2,526 | 2,616 | 2,522 | 2,610.5 | 1,282,700 | 2,610.50 |
| 2025-07-16 | 2,540 | 2,596.5 | 2,531.5 | 2,553 | 1,222,400 | 2,553 |
| 2025-07-15 | 2,570 | 2,579.5 | 2,535 | 2,543 | 965,800 | 2,543 |
| 2025-07-14 | 2,595 | 2,611 | 2,546 | 2,560 | 1,132,600 | 2,560 |
| 2025-07-11 | 2,625 | 2,684 | 2,594 | 2,630.5 | 1,512,200 | 2,630.50 |
| 2025-07-10 | 2,595 | 2,619.5 | 2,556.5 | 2,575 | 1,048,100 | 2,575 |
| 2025-07-09 | 2,612 | 2,640 | 2,592 | 2,606 | 1,205,500 | 2,606 |
| 2025-07-08 | 2,495 | 2,574.5 | 2,491.5 | 2,574.5 | 1,291,800 | 2,574.50 |
| 2025-07-07 | 2,560 | 2,562.5 | 2,486.5 | 2,488 | 973,200 | 2,488 |
| 2025-07-04 | 2,620 | 2,624 | 2,557 | 2,573 | 1,303,300 | 2,573 |
| 2025-07-03 | 2,512 | 2,619.5 | 2,506.5 | 2,602 | 2,660,400 | 2,602 |
| 2025-07-02 | 2,451 | 2,493 | 2,441 | 2,493 | 1,664,400 | 2,493 |
| 2025-07-01 | 2,525 | 2,553.5 | 2,478.5 | 2,486 | 1,142,700 | 2,486 |
| 2025-06-30 | 2,589 | 2,597.5 | 2,526.5 | 2,535 | 2,157,600 | 2,535 |
| 2025-06-27 | 2,535 | 2,668 | 2,531 | 2,563 | 3,546,200 | 2,563 |
| 2025-06-26 | 2,565 | 2,629.5 | 2,512 | 2,522.5 | 3,931,600 | 2,522.50 |
| 2025-06-25 | 2,355 | 2,501 | 2,350.5 | 2,501 | 3,366,700 | 2,501 |
| 2025-06-24 | 2,326.5 | 2,363.5 | 2,318.5 | 2,334 | 1,383,000 | 2,334 |
| 2025-06-23 | 2,299 | 2,317 | 2,271.5 | 2,302.5 | 900,100 | 2,302.50 |
| 2025-06-20 | 2,262 | 2,359.5 | 2,257 | 2,325.5 | 2,419,700 | 2,325.50 |
| 2025-06-19 | 2,348.5 | 2,350 | 2,264.5 | 2,267.5 | 2,692,600 | 2,267.50 |
| 2025-06-18 | 2,301 | 2,361.5 | 2,276.5 | 2,358.5 | 2,213,500 | 2,358.50 |
| 2025-06-17 | 2,357.5 | 2,367.5 | 2,333.5 | 2,356.5 | 1,127,400 | 2,356.50 |
| 2025-06-16 | 2,346 | 2,358.5 | 2,304 | 2,333 | 1,336,100 | 2,333 |
| 2025-06-13 | 2,398 | 2,404 | 2,289 | 2,331.5 | 2,555,900 | 2,331.50 |
| 2025-06-12 | 2,450 | 2,463 | 2,402 | 2,415 | 988,400 | 2,415 |
| 2025-06-11 | 2,455 | 2,478.5 | 2,440.5 | 2,465 | 1,002,900 | 2,465 |
| 2025-06-10 | 2,446 | 2,498 | 2,428.5 | 2,436.5 | 1,326,000 | 2,436.50 |
| 2025-06-09 | 2,448.5 | 2,464 | 2,403 | 2,411.5 | 874,600 | 2,411.50 |
| 2025-06-06 | 2,441 | 2,456.5 | 2,400 | 2,420 | 1,223,300 | 2,420 |
| 2025-06-05 | 2,394 | 2,457 | 2,392.5 | 2,422 | 1,113,700 | 2,422 |
| 2025-06-04 | 2,420 | 2,435 | 2,401.5 | 2,418.5 | 718,100 | 2,418.50 |
| 2025-06-03 | 2,357 | 2,390 | 2,341 | 2,370 | 831,200 | 2,370 |
| 2025-06-02 | 2,375.5 | 2,377 | 2,346 | 2,350 | 963,900 | 2,350 |
| 2025-05-30 | 2,407.5 | 2,458 | 2,405.5 | 2,428 | 994,800 | 2,428 |
| 2025-05-29 | 2,438 | 2,490 | 2,437 | 2,450.5 | 1,392,400 | 2,450.50 |
| 2025-05-28 | 2,410 | 2,438 | 2,376 | 2,421.5 | 1,098,300 | 2,421.50 |
| 2025-05-27 | 2,353 | 2,384.5 | 2,332 | 2,371 | 999,800 | 2,371 |
| 2025-05-26 | 2,330 | 2,352 | 2,318.5 | 2,330.5 | 973,200 | 2,330.50 |
| 2025-05-23 | 2,382 | 2,390.5 | 2,338.5 | 2,348 | 826,800 | 2,348 |
| 2025-05-22 | 2,346 | 2,391.5 | 2,326.5 | 2,381.5 | 1,970,100 | 2,381.50 |
| 2025-05-21 | 2,462 | 2,467 | 2,401 | 2,420 | 2,861,700 | 2,420 |
| 2025-05-20 | 2,519 | 2,588 | 2,467 | 2,479.5 | 1,915,400 | 2,479.50 |
| 2025-05-19 | 2,515 | 2,535 | 2,462 | 2,480 | 1,700,900 | 2,480 |
| 2025-05-16 | 2,480 | 2,571 | 2,477 | 2,560 | 2,705,300 | 2,560 |
| 2025-05-15 | 2,397.5 | 2,558.5 | 2,371 | 2,514 | 6,353,000 | 2,514 |
| 2025-05-14 | 2,426 | 2,429.5 | 2,312 | 2,354.5 | 1,740,500 | 2,354.50 |
| 2025-05-13 | 2,440 | 2,471 | 2,363 | 2,380 | 5,145,800 | 2,380 |
| 2025-05-12 | 2,336 | 2,368 | 2,188.5 | 2,240 | 4,917,900 | 2,240 |
| 2025-05-09 | 2,198.5 | 2,224 | 2,174.5 | 2,202 | 3,265,000 | 2,202 |
| 2025-05-08 | 2,131.5 | 2,162 | 2,109.5 | 2,148.5 | 1,321,100 | 2,148.50 |
| 2025-05-07 | 2,141 | 2,170 | 2,135.5 | 2,135.5 | 1,365,700 | 2,135.50 |
| 2025-05-02 | 2,185.5 | 2,189 | 2,133 | 2,185 | 1,977,600 | 2,185 |
| 2025-05-01 | 2,139.5 | 2,204 | 2,129 | 2,186.5 | 3,909,100 | 2,186.50 |
| 2025-04-30 | 2,146.5 | 2,164.5 | 2,126.5 | 2,157 | 1,367,800 | 2,157 |
| 2025-04-28 | 2,229.5 | 2,229.5 | 2,144.5 | 2,146.5 | 2,414,700 | 2,146.50 |
| 2025-04-25 | 2,194 | 2,248.5 | 2,184 | 2,232 | 2,340,200 | 2,232 |
| 2025-04-24 | 2,132 | 2,165 | 2,111.5 | 2,123.5 | 2,375,400 | 2,123.50 |
| 2025-04-23 | 2,100 | 2,128 | 2,041 | 2,077.5 | 2,961,900 | 2,077.50 |
| 2025-04-22 | 2,030 | 2,030.5 | 1,967.5 | 1,974 | 2,504,300 | 1,974 |
| 2025-04-21 | 2,065.5 | 2,088 | 2,025 | 2,037 | 1,173,600 | 2,037 |
| 2025-04-18 | 2,097.5 | 2,122 | 2,073.5 | 2,086 | 992,600 | 2,086 |
| 2025-04-17 | 2,061 | 2,097.5 | 2,053.5 | 2,097.5 | 1,903,900 | 2,097.50 |
| 2025-04-16 | 2,126.5 | 2,128 | 2,052 | 2,084 | 2,167,000 | 2,084 |
| 2025-04-15 | 2,123 | 2,153 | 2,110 | 2,131.5 | 1,462,100 | 2,131.50 |
| 2025-04-14 | 2,066 | 2,132.5 | 2,046.5 | 2,116 | 4,043,300 | 2,116 |
| 2025-04-11 | 1,885 | 2,006 | 1,884 | 1,996 | 2,916,400 | 1,996 |
| 2025-04-10 | 2,005 | 2,024 | 1,964.5 | 2,015 | 4,801,800 | 2,015 |
| 2025-04-09 | 1,838.5 | 1,840.5 | 1,739.5 | 1,765 | 3,735,000 | 1,765 |
| 2025-04-08 | 1,948.5 | 2,037.5 | 1,909 | 1,932.5 | 4,211,100 | 1,932.50 |
| 2025-04-07 | 1,840 | 1,875 | 1,781.5 | 1,794 | 4,898,500 | 1,794 |
| 2025-04-04 | 2,225.5 | 2,234.5 | 2,038 | 2,096.5 | 4,911,000 | 2,096.50 |
| 2025-04-03 | 2,342 | 2,386.5 | 2,310.5 | 2,359.5 | 2,682,800 | 2,359.50 |
| 2025-04-02 | 2,460 | 2,548 | 2,432 | 2,529 | 1,962,300 | 2,529 |
| 2025-04-01 | 2,490.5 | 2,539 | 2,437 | 2,442 | 1,651,100 | 2,442 |
| 2025-03-31 | 2,440 | 2,512 | 2,414.5 | 2,467 | 2,656,900 | 2,467 |
| 2025-03-28 | 2,501 | 2,531.5 | 2,493.5 | 2,512 | 1,568,600 | 2,512 |
| 2025-03-27 | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 | 2,566 |
| 2025-03-26 | 2,645 | 2,682 | 2,626 | 2,673.5 | 1,475,700 | 2,673.50 |
| 2025-03-25 | 2,661 | 2,698 | 2,614 | 2,640 | 2,271,400 | 2,640 |
| 2025-03-24 | 2,569.5 | 2,640 | 2,517.5 | 2,627.5 | 2,726,000 | 2,627.50 |
| 2025-03-21 | 2,600 | 2,644.5 | 2,562 | 2,562 | 2,603,500 | 2,562 |
| 2025-03-19 | 2,551.5 | 2,713 | 2,551.5 | 2,654.5 | 4,324,600 | 2,654.50 |
| 2025-03-18 | 2,515 | 2,552.5 | 2,488 | 2,542 | 2,007,200 | 2,542 |
| 2025-03-17 | 2,503 | 2,516 | 2,477 | 2,477 | 1,909,100 | 2,477 |
| 2025-03-14 | 2,425 | 2,484 | 2,422.5 | 2,476.5 | 2,815,300 | 2,476.50 |
| 2025-03-13 | 2,667.5 | 2,687 | 2,428 | 2,428 | 4,659,100 | 2,428 |
| 2025-03-12 | 2,580.5 | 2,592 | 2,545 | 2,569 | 2,388,300 | 2,569 |
| 2025-03-11 | 2,537.5 | 2,615 | 2,489 | 2,612 | 2,479,400 | 2,612 |
| 2025-03-10 | 2,530 | 2,566.5 | 2,511.5 | 2,566.5 | 1,493,600 | 2,566.50 |
| 2025-03-07 | 2,517 | 2,538 | 2,498 | 2,520.5 | 1,596,200 | 2,520.50 |
| 2025-03-06 | 2,558 | 2,653 | 2,548 | 2,557.5 | 3,525,000 | 2,557.50 |
| 2025-03-05 | 2,361 | 2,493 | 2,348.5 | 2,458 | 2,564,000 | 2,458 |
| 2025-03-04 | 2,401 | 2,407.5 | 2,336 | 2,371.5 | 2,282,100 | 2,371.50 |
| 2025-03-03 | 2,496 | 2,501.5 | 2,416 | 2,434 | 2,824,600 | 2,434 |
| 2025-02-28 | 2,520.5 | 2,531 | 2,463 | 2,475 | 2,410,700 | 2,475 |
| 2025-02-27 | 2,524 | 2,570 | 2,521.5 | 2,566 | 1,594,300 | 2,566 |
| 2025-02-26 | 2,564 | 2,582.5 | 2,495.5 | 2,502.5 | 1,614,800 | 2,502.50 |
| 2025-02-25 | 2,600 | 2,633 | 2,566 | 2,566 | 1,914,500 | 2,566 |
| 2025-02-21 | 2,578 | 2,666.5 | 2,558 | 2,663 | 2,315,700 | 2,663 |
| 2025-02-20 | 2,620.5 | 2,702 | 2,611 | 2,623 | 2,479,300 | 2,623 |
| 2025-02-19 | 2,618.5 | 2,679.5 | 2,618 | 2,652.5 | 1,903,300 | 2,652.50 |
| 2025-02-18 | 2,576 | 2,623 | 2,571 | 2,589 | 1,824,200 | 2,589 |
| 2025-02-17 | 2,644 | 2,646 | 2,568.5 | 2,576 | 2,118,400 | 2,576 |
| 2025-02-14 | 2,699 | 2,705 | 2,635 | 2,639 | 2,492,600 | 2,639 |
| 2025-02-13 | 2,757.5 | 2,765 | 2,692.5 | 2,704 | 2,547,400 | 2,704 |
| 2025-02-12 | 2,732.5 | 2,777 | 2,626 | 2,715 | 6,995,000 | 2,715 |
| 2025-02-10 | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | 2,768 |
| 2025-02-07 | 2,190.5 | 2,287 | 2,188 | 2,268 | 2,793,200 | 2,268 |
| 2025-02-06 | 2,150 | 2,209.5 | 2,144 | 2,192.5 | 1,834,000 | 2,192.50 |
| 2025-02-05 | 2,221 | 2,237 | 2,156.5 | 2,159 | 2,613,600 | 2,159 |
| 2025-02-04 | 2,202.5 | 2,273.5 | 2,201 | 2,219 | 2,999,200 | 2,219 |
| 2025-02-03 | 2,163 | 2,169 | 2,109.5 | 2,120 | 2,185,700 | 2,120 |
| 2025-01-31 | 2,228.5 | 2,235.5 | 2,181 | 2,190 | 2,084,900 | 2,190 |
| 2025-01-30 | 2,249.5 | 2,251 | 2,217.5 | 2,229 | 1,612,100 | 2,229 |
| 2025-01-29 | 2,288 | 2,298.5 | 2,255.5 | 2,266 | 1,337,100 | 2,266 |
| 2025-01-28 | 2,237 | 2,300 | 2,230.5 | 2,273.5 | 1,307,200 | 2,273.50 |
| 2025-01-27 | 2,294 | 2,337 | 2,264.5 | 2,277.5 | 2,109,300 | 2,277.50 |
| 2025-01-24 | 2,270 | 2,331.5 | 2,254 | 2,299.5 | 2,071,600 | 2,299.50 |
| 2025-01-23 | 2,295 | 2,308 | 2,270.5 | 2,271.5 | 1,358,000 | 2,271.50 |
| 2025-01-22 | 2,289 | 2,307 | 2,281 | 2,294.5 | 1,358,700 | 2,294.50 |
| 2025-01-21 | 2,308.5 | 2,314 | 2,265.5 | 2,267.5 | 1,303,900 | 2,267.50 |
| 2025-01-20 | 2,225.5 | 2,294 | 2,221.5 | 2,287 | 1,482,200 | 2,287 |
| 2025-01-17 | 2,179.5 | 2,214.5 | 2,175 | 2,201.5 | 1,607,500 | 2,201.50 |
| 2025-01-16 | 2,250 | 2,256.5 | 2,192.5 | 2,200.5 | 2,072,400 | 2,200.50 |
| 2025-01-15 | 2,280 | 2,303.5 | 2,210 | 2,216 | 1,645,900 | 2,216 |
| 2025-01-14 | 2,270 | 2,282.5 | 2,222.5 | 2,250 | 2,506,700 | 2,250 |
| 2025-01-10 | 2,277.5 | 2,306 | 2,270 | 2,270 | 1,814,500 | 2,270 |
| 2025-01-09 | 2,281 | 2,281.5 | 2,251 | 2,274.5 | 2,046,100 | 2,274.50 |
| 2025-01-08 | 2,322 | 2,352.5 | 2,295 | 2,299.5 | 2,300,700 | 2,299.50 |
| 2025-01-07 | 2,267 | 2,344.5 | 2,245.5 | 2,339.5 | 2,846,700 | 2,339.50 |
| 2025-01-06 | 2,257.5 | 2,264 | 2,213.5 | 2,237 | 1,969,700 | 2,237 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株