6988 日東電工(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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 3,676 | 3,774 | 3,672 | 3,774 | 6,605,700 | 3,774 |
| 2025-11-20 | 3,761 | 3,829 | 3,732 | 3,732 | 2,481,400 | 3,732 |
| 2025-11-19 | 3,713 | 3,717 | 3,633 | 3,645 | 2,839,600 | 3,645 |
| 2025-11-18 | 3,804 | 3,804 | 3,680 | 3,680 | 2,572,400 | 3,680 |
| 2025-11-17 | 3,961 | 3,971 | 3,862 | 3,862 | 2,253,900 | 3,862 |
| 2025-11-14 | 3,982 | 4,015 | 3,944 | 3,968 | 3,336,900 | 3,968 |
| 2025-11-13 | 3,964 | 4,038 | 3,945 | 4,031 | 2,453,900 | 4,031 |
| 2025-11-12 | 3,979 | 4,013 | 3,903 | 3,958 | 3,338,300 | 3,958 |
| 2025-11-11 | 3,860 | 3,884 | 3,811 | 3,839 | 1,952,100 | 3,839 |
| 2025-11-10 | 3,763 | 3,829 | 3,763 | 3,792 | 1,703,500 | 3,792 |
| 2025-11-07 | 3,777 | 3,820 | 3,685 | 3,752 | 2,787,200 | 3,752 |
| 2025-11-06 | 3,866 | 3,866 | 3,784 | 3,796 | 2,823,800 | 3,796 |
| 2025-11-05 | 3,820 | 3,878 | 3,666 | 3,796 | 4,312,700 | 3,796 |
| 2025-11-04 | 3,816 | 3,907 | 3,811 | 3,843 | 3,907,500 | 3,843 |
| 2025-10-31 | 3,822 | 3,866 | 3,771 | 3,854 | 2,641,200 | 3,854 |
| 2025-10-30 | 3,867 | 3,867 | 3,767 | 3,809 | 3,186,800 | 3,809 |
| 2025-10-29 | 3,948 | 3,967 | 3,875 | 3,875 | 3,503,300 | 3,875 |
| 2025-10-28 | 3,951 | 4,067 | 3,914 | 3,914 | 4,113,100 | 3,914 |
| 2025-10-27 | 4,000 | 4,068 | 3,981 | 4,068 | 3,781,700 | 4,068 |
| 2025-10-24 | 3,916 | 3,929 | 3,850 | 3,900 | 2,385,800 | 3,900 |
| 2025-10-23 | 3,776 | 3,859 | 3,762 | 3,846 | 2,431,200 | 3,846 |
| 2025-10-22 | 3,786 | 3,857 | 3,759 | 3,819 | 2,163,100 | 3,819 |
| 2025-10-21 | 3,777 | 3,878 | 3,768 | 3,823 | 3,133,500 | 3,823 |
| 2025-10-20 | 3,725 | 3,778 | 3,673 | 3,731 | 2,125,900 | 3,731 |
| 2025-10-17 | 3,713 | 3,746 | 3,638 | 3,648 | 2,901,800 | 3,648 |
| 2025-10-16 | 3,816 | 3,820 | 3,721 | 3,783 | 2,834,400 | 3,783 |
| 2025-10-15 | 3,689 | 3,775 | 3,682 | 3,762 | 2,749,700 | 3,762 |
| 2025-10-14 | 3,703 | 3,752 | 3,631 | 3,650 | 4,421,400 | 3,650 |
| 2025-10-10 | 4,009 | 4,026 | 3,790 | 3,843 | 5,603,700 | 3,843 |
| 2025-10-09 | 3,960 | 4,007 | 3,936 | 3,997 | 3,406,800 | 3,997 |
| 2025-10-08 | 3,974 | 3,986 | 3,926 | 3,956 | 2,969,100 | 3,956 |
| 2025-10-07 | 3,859 | 3,944 | 3,851 | 3,937 | 4,368,000 | 3,937 |
| 2025-10-06 | 3,848 | 3,891 | 3,806 | 3,859 | 4,808,600 | 3,859 |
| 2025-10-03 | 3,561 | 3,661 | 3,555 | 3,650 | 2,783,700 | 3,650 |
| 2025-10-02 | 3,450 | 3,505 | 3,450 | 3,491 | 2,107,500 | 3,491 |
| 2025-10-01 | 3,481 | 3,505 | 3,400 | 3,468 | 2,801,700 | 3,468 |
| 2025-09-30 | 3,437 | 3,517 | 3,428 | 3,517 | 3,446,800 | 3,517 |
| 2025-09-29 | 3,490 | 3,493 | 3,445 | 3,459 | 3,020,400 | 3,459 |
| 2025-09-26 | 3,489 | 3,535 | 3,469 | 3,519 | 3,805,800 | 3,519 |
| 2025-09-25 | 3,445 | 3,456 | 3,421 | 3,455 | 3,271,900 | 3,455 |
| 2025-09-24 | 3,526 | 3,535 | 3,410 | 3,425 | 3,264,600 | 3,425 |
| 2025-09-22 | 3,449 | 3,513 | 3,436 | 3,513 | 2,357,600 | 3,513 |
| 2025-09-19 | 3,457 | 3,460 | 3,391 | 3,415 | 6,219,900 | 3,415 |
| 2025-09-18 | 3,385 | 3,454 | 3,381 | 3,430 | 2,172,600 | 3,430 |
| 2025-09-17 | 3,396 | 3,407 | 3,372 | 3,385 | 2,767,600 | 3,385 |
| 2025-09-16 | 3,452 | 3,476 | 3,340 | 3,380 | 4,999,400 | 3,380 |
| 2025-09-12 | 3,514 | 3,514 | 3,458 | 3,458 | 4,304,900 | 3,458 |
| 2025-09-11 | 3,425 | 3,446 | 3,397 | 3,444 | 2,153,900 | 3,444 |
| 2025-09-10 | 3,442 | 3,454 | 3,410 | 3,436 | 2,945,500 | 3,436 |
| 2025-09-09 | 3,495 | 3,500 | 3,421 | 3,446 | 2,968,300 | 3,446 |
| 2025-09-08 | 3,500 | 3,525 | 3,470 | 3,495 | 2,241,300 | 3,495 |
| 2025-09-05 | 3,405 | 3,472 | 3,395 | 3,459 | 2,039,700 | 3,459 |
| 2025-09-04 | 3,359 | 3,380 | 3,350 | 3,360 | 1,368,500 | 3,360 |
| 2025-09-03 | 3,359 | 3,383 | 3,347 | 3,364 | 1,852,500 | 3,364 |
| 2025-09-02 | 3,375 | 3,386 | 3,348 | 3,377 | 1,260,000 | 3,377 |
| 2025-09-01 | 3,339 | 3,358 | 3,296 | 3,337 | 1,583,300 | 3,337 |
| 2025-08-29 | 3,379 | 3,379 | 3,345 | 3,366 | 2,293,900 | 3,366 |
| 2025-08-28 | 3,343 | 3,375 | 3,325 | 3,368 | 1,952,700 | 3,368 |
| 2025-08-27 | 3,311 | 3,372 | 3,311 | 3,343 | 2,249,600 | 3,343 |
| 2025-08-26 | 3,285 | 3,330 | 3,277 | 3,311 | 2,284,800 | 3,311 |
| 2025-08-25 | 3,315 | 3,337 | 3,291 | 3,306 | 1,243,600 | 3,306 |
| 2025-08-22 | 3,270 | 3,309 | 3,261 | 3,298 | 1,206,100 | 3,298 |
| 2025-08-21 | 3,283 | 3,324 | 3,271 | 3,294 | 1,616,000 | 3,294 |
| 2025-08-20 | 3,290 | 3,296 | 3,254 | 3,283 | 2,511,500 | 3,283 |
| 2025-08-19 | 3,340 | 3,349 | 3,290 | 3,300 | 2,023,100 | 3,300 |
| 2025-08-18 | 3,317 | 3,366 | 3,311 | 3,352 | 1,916,600 | 3,352 |
| 2025-08-15 | 3,325 | 3,355 | 3,302 | 3,317 | 2,098,100 | 3,317 |
| 2025-08-14 | 3,350 | 3,373 | 3,291 | 3,299 | 2,781,900 | 3,299 |
| 2025-08-13 | 3,374 | 3,432 | 3,361 | 3,395 | 2,939,700 | 3,395 |
| 2025-08-12 | 3,300 | 3,375 | 3,297 | 3,338 | 3,123,200 | 3,338 |
| 2025-08-08 | 3,242 | 3,298 | 3,228 | 3,276 | 3,141,600 | 3,276 |
| 2025-08-07 | 3,190 | 3,247 | 3,170 | 3,228 | 2,022,200 | 3,228 |
| 2025-08-06 | 3,196 | 3,230 | 3,184 | 3,208 | 1,973,200 | 3,208 |
| 2025-08-05 | 3,172 | 3,218 | 3,160 | 3,177 | 2,197,800 | 3,177 |
| 2025-08-04 | 3,090 | 3,131 | 3,071 | 3,127 | 2,567,400 | 3,127 |
| 2025-08-01 | 3,172 | 3,245 | 3,152 | 3,210 | 2,818,800 | 3,210 |
| 2025-07-31 | 3,165 | 3,191 | 3,121 | 3,141 | 3,134,500 | 3,141 |
| 2025-07-30 | 3,061 | 3,165 | 3,033 | 3,107 | 3,140,800 | 3,107 |
| 2025-07-29 | 3,094 | 3,109 | 2,952 | 3,061 | 4,324,600 | 3,061 |
| 2025-07-28 | 3,150 | 3,175 | 3,114 | 3,158 | 2,886,800 | 3,158 |
| 2025-07-25 | 3,123 | 3,124 | 3,074 | 3,110 | 2,327,800 | 3,110 |
| 2025-07-24 | 3,081 | 3,139 | 3,069 | 3,124 | 3,714,100 | 3,124 |
| 2025-07-23 | 2,916.5 | 3,047 | 2,904 | 3,035 | 5,054,900 | 3,035 |
| 2025-07-22 | 2,831 | 2,882.5 | 2,816 | 2,841.5 | 2,626,700 | 2,841.50 |
| 2025-07-18 | 2,851 | 2,859 | 2,830.5 | 2,831 | 1,811,100 | 2,831 |
| 2025-07-17 | 2,800 | 2,846.5 | 2,774 | 2,831 | 2,112,100 | 2,831 |
| 2025-07-16 | 2,834 | 2,848.5 | 2,809 | 2,830 | 2,133,000 | 2,830 |
| 2025-07-15 | 2,841 | 2,865.5 | 2,825 | 2,834 | 2,188,100 | 2,834 |
| 2025-07-14 | 2,826 | 2,851 | 2,804 | 2,818 | 1,851,900 | 2,818 |
| 2025-07-11 | 2,828.5 | 2,875 | 2,797.5 | 2,848.5 | 3,630,000 | 2,848.50 |
| 2025-07-10 | 2,750.5 | 2,774 | 2,741 | 2,762 | 2,253,400 | 2,762 |
| 2025-07-09 | 2,737.5 | 2,765.5 | 2,720.5 | 2,765 | 2,373,800 | 2,765 |
| 2025-07-08 | 2,660 | 2,711 | 2,650 | 2,707 | 2,730,600 | 2,707 |
| 2025-07-07 | 2,713.5 | 2,723.5 | 2,666 | 2,674.5 | 1,285,200 | 2,674.50 |
| 2025-07-04 | 2,744.5 | 2,748 | 2,699 | 2,713 | 1,816,500 | 2,713 |
| 2025-07-03 | 2,723.5 | 2,737.5 | 2,692 | 2,729.5 | 3,263,300 | 2,729.50 |
| 2025-07-02 | 2,730 | 2,741 | 2,683.5 | 2,710.5 | 2,717,500 | 2,710.50 |
| 2025-07-01 | 2,756 | 2,774.5 | 2,735.5 | 2,752.5 | 2,530,800 | 2,752.50 |
| 2025-06-30 | 2,772.5 | 2,791.5 | 2,745 | 2,791.5 | 3,808,400 | 2,791.50 |
| 2025-06-27 | 2,727 | 2,751 | 2,668.5 | 2,722.5 | 2,847,600 | 2,722.50 |
| 2025-06-26 | 2,600 | 2,709.5 | 2,600 | 2,693.5 | 3,255,500 | 2,693.50 |
| 2025-06-25 | 2,573 | 2,605.5 | 2,561.5 | 2,588.5 | 1,628,900 | 2,588.50 |
| 2025-06-24 | 2,593.5 | 2,612 | 2,560 | 2,572.5 | 1,809,100 | 2,572.50 |
| 2025-06-23 | 2,560 | 2,582.5 | 2,521 | 2,569.5 | 1,842,900 | 2,569.50 |
| 2025-06-20 | 2,608 | 2,636 | 2,583 | 2,583 | 4,506,900 | 2,583 |
| 2025-06-19 | 2,625 | 2,638.5 | 2,603 | 2,621 | 1,747,400 | 2,621 |
| 2025-06-18 | 2,617 | 2,634 | 2,585 | 2,625 | 2,365,600 | 2,625 |
| 2025-06-17 | 2,582.5 | 2,623.5 | 2,572 | 2,623.5 | 2,048,800 | 2,623.50 |
| 2025-06-16 | 2,638 | 2,640 | 2,588 | 2,597 | 2,195,500 | 2,597 |
| 2025-06-13 | 2,661 | 2,670 | 2,597 | 2,621.5 | 3,586,500 | 2,621.50 |
| 2025-06-12 | 2,659 | 2,687 | 2,647.5 | 2,661 | 2,541,600 | 2,661 |
| 2025-06-11 | 2,660 | 2,693.5 | 2,652 | 2,677 | 2,168,000 | 2,677 |
| 2025-06-10 | 2,640 | 2,668.5 | 2,620.5 | 2,645 | 1,786,700 | 2,645 |
| 2025-06-09 | 2,621.5 | 2,629.5 | 2,600 | 2,618 | 1,341,900 | 2,618 |
| 2025-06-06 | 2,611 | 2,629.5 | 2,598 | 2,621.5 | 1,460,200 | 2,621.50 |
| 2025-06-05 | 2,618.5 | 2,636 | 2,611 | 2,611 | 2,603,600 | 2,611 |
| 2025-06-04 | 2,660 | 2,683.5 | 2,652 | 2,662.5 | 2,430,500 | 2,662.50 |
| 2025-06-03 | 2,628 | 2,653.5 | 2,596.5 | 2,631 | 2,595,800 | 2,631 |
| 2025-06-02 | 2,619 | 2,619 | 2,548.5 | 2,585 | 2,817,600 | 2,585 |
| 2025-05-30 | 2,630 | 2,663 | 2,620.5 | 2,645.5 | 6,726,200 | 2,645.50 |
| 2025-05-29 | 2,630.5 | 2,696.5 | 2,620.5 | 2,696.5 | 3,100,400 | 2,696.50 |
| 2025-05-28 | 2,670.5 | 2,677 | 2,630 | 2,630 | 2,116,700 | 2,630 |
| 2025-05-27 | 2,615 | 2,644 | 2,609 | 2,644 | 1,950,300 | 2,644 |
| 2025-05-26 | 2,587 | 2,606 | 2,563.5 | 2,606 | 2,283,000 | 2,606 |
| 2025-05-23 | 2,645.5 | 2,672 | 2,619.5 | 2,630 | 2,265,800 | 2,630 |
| 2025-05-22 | 2,570 | 2,613.5 | 2,570 | 2,607.5 | 3,596,900 | 2,607.50 |
| 2025-05-21 | 2,635 | 2,646 | 2,587 | 2,605.5 | 2,668,600 | 2,605.50 |
| 2025-05-20 | 2,626 | 2,654.5 | 2,610 | 2,623 | 2,907,300 | 2,623 |
| 2025-05-19 | 2,664 | 2,674 | 2,632 | 2,634 | 2,047,200 | 2,634 |
| 2025-05-16 | 2,700 | 2,706.5 | 2,660.5 | 2,679 | 1,928,700 | 2,679 |
| 2025-05-15 | 2,719.5 | 2,745.5 | 2,699 | 2,699 | 2,270,000 | 2,699 |
| 2025-05-14 | 2,798 | 2,812 | 2,737 | 2,760 | 2,510,400 | 2,760 |
| 2025-05-13 | 2,787 | 2,798 | 2,758 | 2,791 | 2,660,000 | 2,791 |
| 2025-05-12 | 2,676.5 | 2,696.5 | 2,650.5 | 2,689.5 | 1,863,300 | 2,689.50 |
| 2025-05-09 | 2,644 | 2,648.5 | 2,619.5 | 2,639.5 | 4,154,200 | 2,639.50 |
| 2025-05-08 | 2,570 | 2,587.5 | 2,547.5 | 2,561.5 | 2,570,800 | 2,561.50 |
| 2025-05-07 | 2,715.5 | 2,720 | 2,595.5 | 2,597 | 4,110,400 | 2,597 |
| 2025-05-02 | 2,567 | 2,653 | 2,565 | 2,625.5 | 3,489,400 | 2,625.50 |
| 2025-05-01 | 2,520 | 2,550.5 | 2,476.5 | 2,546.5 | 3,290,100 | 2,546.50 |
| 2025-04-30 | 2,500 | 2,508.5 | 2,452 | 2,500.5 | 5,001,500 | 2,500.50 |
| 2025-04-28 | 2,527 | 2,541 | 2,461 | 2,477 | 5,552,200 | 2,477 |
| 2025-04-25 | 2,600 | 2,643.5 | 2,564.5 | 2,630 | 3,964,600 | 2,630 |
| 2025-04-24 | 2,524 | 2,547.5 | 2,510 | 2,527 | 2,347,100 | 2,527 |
| 2025-04-23 | 2,500 | 2,500 | 2,444 | 2,474 | 3,045,100 | 2,474 |
| 2025-04-22 | 2,415.5 | 2,429 | 2,390 | 2,404.5 | 2,262,200 | 2,404.50 |
| 2025-04-21 | 2,483 | 2,491.5 | 2,417 | 2,430 | 2,145,000 | 2,430 |
| 2025-04-18 | 2,490 | 2,515 | 2,470 | 2,514 | 1,746,100 | 2,514 |
| 2025-04-17 | 2,470 | 2,532 | 2,454 | 2,525 | 2,095,500 | 2,525 |
| 2025-04-16 | 2,521.5 | 2,539 | 2,459.5 | 2,477.5 | 2,798,600 | 2,477.50 |
| 2025-04-15 | 2,624 | 2,643 | 2,545 | 2,546 | 3,031,500 | 2,546 |
| 2025-04-14 | 2,522.5 | 2,620 | 2,522.5 | 2,577.5 | 2,876,500 | 2,577.50 |
| 2025-04-11 | 2,428.5 | 2,497 | 2,414 | 2,476 | 5,668,800 | 2,476 |
| 2025-04-10 | 2,606 | 2,640 | 2,543.5 | 2,623.5 | 4,329,300 | 2,623.50 |
| 2025-04-09 | 2,388 | 2,396.5 | 2,254.5 | 2,306 | 5,193,100 | 2,306 |
| 2025-04-08 | 2,400 | 2,505.5 | 2,396 | 2,448.5 | 3,884,400 | 2,448.50 |
| 2025-04-07 | 2,346 | 2,394.5 | 2,290.5 | 2,325 | 6,117,900 | 2,325 |
| 2025-04-04 | 2,550 | 2,574.5 | 2,460 | 2,520.5 | 5,349,500 | 2,520.50 |
| 2025-04-03 | 2,598 | 2,635 | 2,585.5 | 2,621 | 4,277,200 | 2,621 |
| 2025-04-02 | 2,736.5 | 2,750.5 | 2,700 | 2,748 | 2,343,500 | 2,748 |
| 2025-04-01 | 2,743 | 2,761.5 | 2,710.5 | 2,740 | 3,023,200 | 2,740 |
| 2025-03-31 | 2,760 | 2,777.5 | 2,713 | 2,735 | 4,704,900 | 2,735 |
| 2025-03-28 | 2,884 | 2,887 | 2,826 | 2,848 | 2,658,600 | 2,848 |
| 2025-03-27 | 2,917 | 2,927.5 | 2,886 | 2,927 | 2,672,900 | 2,927 |
| 2025-03-26 | 2,961.5 | 2,969.5 | 2,927 | 2,946 | 1,926,200 | 2,946 |
| 2025-03-25 | 2,948 | 3,001 | 2,920 | 2,932.5 | 2,159,500 | 2,932.50 |
| 2025-03-24 | 2,905 | 2,925.5 | 2,891 | 2,908.5 | 1,650,400 | 2,908.50 |
| 2025-03-21 | 2,978.5 | 2,984 | 2,916 | 2,916 | 3,283,600 | 2,916 |
| 2025-03-19 | 2,975.5 | 3,027 | 2,975.5 | 2,994 | 2,194,000 | 2,994 |
| 2025-03-18 | 2,987 | 2,999.5 | 2,946.5 | 2,983 | 2,609,100 | 2,983 |
| 2025-03-17 | 2,918 | 2,941 | 2,902 | 2,919.5 | 1,752,000 | 2,919.50 |
| 2025-03-14 | 2,860.5 | 2,954 | 2,856 | 2,901 | 5,381,300 | 2,901 |
| 2025-03-13 | 2,859 | 2,883 | 2,839.5 | 2,870 | 4,606,200 | 2,870 |
| 2025-03-12 | 2,810 | 2,858.5 | 2,800.5 | 2,830.5 | 2,900,500 | 2,830.50 |
| 2025-03-11 | 2,751.5 | 2,820.5 | 2,734.5 | 2,820.5 | 3,530,700 | 2,820.50 |
| 2025-03-10 | 2,835 | 2,858.5 | 2,799 | 2,817 | 3,289,200 | 2,817 |
| 2025-03-07 | 2,855 | 2,877 | 2,834.5 | 2,834.5 | 3,219,700 | 2,834.50 |
| 2025-03-06 | 2,900 | 2,962.5 | 2,897 | 2,932 | 2,800,200 | 2,932 |
| 2025-03-05 | 2,840 | 2,885 | 2,821 | 2,863.5 | 3,102,600 | 2,863.50 |
| 2025-03-04 | 2,850 | 2,904 | 2,827 | 2,845.5 | 3,611,300 | 2,845.50 |
| 2025-03-03 | 2,966 | 2,988.5 | 2,894 | 2,894 | 2,999,900 | 2,894 |
| 2025-02-28 | 2,969.5 | 2,998.5 | 2,920.5 | 2,928 | 4,874,300 | 2,928 |
| 2025-02-27 | 2,979.5 | 3,015 | 2,957.5 | 3,010 | 2,374,600 | 3,010 |
| 2025-02-26 | 2,970 | 2,973 | 2,893 | 2,965 | 2,863,800 | 2,965 |
| 2025-02-25 | 2,932 | 2,985.5 | 2,930 | 2,973.5 | 2,827,300 | 2,973.50 |
| 2025-02-21 | 2,968 | 2,999.5 | 2,953.5 | 2,977 | 4,285,400 | 2,977 |
| 2025-02-20 | 2,923.5 | 2,973 | 2,910 | 2,971.5 | 3,077,500 | 2,971.50 |
| 2025-02-19 | 2,900.5 | 2,949 | 2,900 | 2,923.5 | 2,195,700 | 2,923.50 |
| 2025-02-18 | 2,934 | 2,948 | 2,891 | 2,891 | 2,168,600 | 2,891 |
| 2025-02-17 | 2,889 | 2,928 | 2,885 | 2,910 | 1,543,600 | 2,910 |
| 2025-02-14 | 2,917 | 2,941 | 2,873.5 | 2,885 | 3,547,400 | 2,885 |
| 2025-02-13 | 2,917.5 | 2,965 | 2,900 | 2,951 | 2,139,300 | 2,951 |
| 2025-02-12 | 2,980 | 2,982.5 | 2,859.5 | 2,868 | 4,005,600 | 2,868 |
| 2025-02-10 | 2,910 | 2,913 | 2,868 | 2,888.5 | 2,077,100 | 2,888.50 |
| 2025-02-07 | 2,886.5 | 2,938 | 2,876.5 | 2,916 | 2,452,300 | 2,916 |
| 2025-02-06 | 2,841.5 | 2,910 | 2,838.5 | 2,872.5 | 3,083,100 | 2,872.50 |
| 2025-02-05 | 2,850 | 2,882 | 2,823.5 | 2,841.5 | 4,064,700 | 2,841.50 |
| 2025-02-04 | 2,804 | 2,861 | 2,789.5 | 2,832 | 3,911,300 | 2,832 |
| 2025-02-03 | 2,700 | 2,738 | 2,697 | 2,723.5 | 3,891,200 | 2,723.50 |
| 2025-01-31 | 2,761 | 2,787.5 | 2,743 | 2,768 | 3,053,700 | 2,768 |
| 2025-01-30 | 2,815 | 2,832 | 2,736 | 2,756.5 | 3,715,200 | 2,756.50 |
| 2025-01-29 | 2,783.5 | 2,876 | 2,777 | 2,827.5 | 4,533,100 | 2,827.50 |
| 2025-01-28 | 2,720 | 2,810 | 2,700 | 2,754 | 9,757,800 | 2,754 |
| 2025-01-27 | 2,825.5 | 2,846.5 | 2,794.5 | 2,820 | 4,863,600 | 2,820 |
| 2025-01-24 | 2,788 | 2,799.5 | 2,748.5 | 2,753.5 | 3,240,100 | 2,753.50 |
| 2025-01-23 | 2,750 | 2,780.5 | 2,731.5 | 2,766 | 3,220,900 | 2,766 |
| 2025-01-22 | 2,687.5 | 2,737.5 | 2,684.5 | 2,737.5 | 2,917,900 | 2,737.50 |
| 2025-01-21 | 2,690 | 2,707.5 | 2,657.5 | 2,680 | 2,815,800 | 2,680 |
| 2025-01-20 | 2,631 | 2,697.5 | 2,631 | 2,672 | 2,864,900 | 2,672 |
| 2025-01-17 | 2,603.5 | 2,640 | 2,571.5 | 2,627 | 3,321,000 | 2,627 |
| 2025-01-16 | 2,632 | 2,654.5 | 2,615 | 2,637 | 4,391,900 | 2,637 |
| 2025-01-15 | 2,616.5 | 2,665 | 2,605 | 2,640 | 4,061,900 | 2,640 |
| 2025-01-14 | 2,649.5 | 2,660 | 2,590 | 2,625 | 5,782,200 | 2,625 |
| 2025-01-10 | 2,676.5 | 2,695.5 | 2,656 | 2,659.5 | 4,381,300 | 2,659.50 |
| 2025-01-09 | 2,664 | 2,689.5 | 2,641 | 2,668 | 2,581,900 | 2,668 |
| 2025-01-08 | 2,703.5 | 2,720 | 2,680 | 2,681.5 | 2,612,100 | 2,681.50 |
| 2025-01-07 | 2,652.5 | 2,736 | 2,640.5 | 2,716 | 3,379,700 | 2,716 |
| 2025-01-06 | 2,645 | 2,680 | 2,610 | 2,640 | 3,318,900 | 2,640 |
分割・併合履歴 ： [2024-09-27]1株→5株