7270 (株)SUBARU 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 | 3,480 | 3,538 | 3,460 | 3,517 | 2,927,300 | 3,517 |
| 2025-12-11 | 3,420 | 3,443 | 3,403 | 3,438 | 1,967,000 | 3,438 |
| 2025-12-10 | 3,413 | 3,446 | 3,387 | 3,413 | 2,736,600 | 3,413 |
| 2025-12-09 | 3,317 | 3,370 | 3,315 | 3,369 | 2,454,000 | 3,369 |
| 2025-12-08 | 3,315 | 3,327 | 3,254 | 3,298 | 3,513,500 | 3,298 |
| 2025-12-05 | 3,346 | 3,369 | 3,315 | 3,315 | 2,804,500 | 3,315 |
| 2025-12-04 | 3,333 | 3,391 | 3,290 | 3,380 | 4,944,700 | 3,380 |
| 2025-12-03 | 3,358 | 3,362 | 3,263 | 3,263 | 4,067,900 | 3,263 |
| 2025-12-02 | 3,413 | 3,413 | 3,352 | 3,364 | 2,659,700 | 3,364 |
| 2025-12-01 | 3,511 | 3,512 | 3,414 | 3,438 | 2,545,500 | 3,438 |
| 2025-11-28 | 3,476 | 3,527 | 3,461 | 3,509 | 1,926,600 | 3,509 |
| 2025-11-27 | 3,491 | 3,504 | 3,472 | 3,485 | 1,385,700 | 3,485 |
| 2025-11-26 | 3,455 | 3,516 | 3,447 | 3,494 | 1,979,900 | 3,494 |
| 2025-11-25 | 3,486 | 3,516 | 3,435 | 3,440 | 2,561,400 | 3,440 |
| 2025-11-21 | 3,284 | 3,442 | 3,284 | 3,416 | 3,706,400 | 3,416 |
| 2025-11-20 | 3,372 | 3,375 | 3,303 | 3,319 | 2,303,200 | 3,319 |
| 2025-11-19 | 3,333 | 3,345 | 3,300 | 3,324 | 2,716,300 | 3,324 |
| 2025-11-18 | 3,426 | 3,454 | 3,333 | 3,333 | 3,148,800 | 3,333 |
| 2025-11-17 | 3,476 | 3,513 | 3,450 | 3,464 | 2,691,300 | 3,464 |
| 2025-11-14 | 3,510 | 3,559 | 3,488 | 3,552 | 2,611,400 | 3,552 |
| 2025-11-13 | 3,535 | 3,570 | 3,519 | 3,550 | 2,702,200 | 3,550 |
| 2025-11-12 | 3,465 | 3,552 | 3,449 | 3,524 | 4,159,600 | 3,524 |
| 2025-11-11 | 3,341 | 3,469 | 3,330 | 3,466 | 4,599,500 | 3,466 |
| 2025-11-10 | 3,330 | 3,391 | 3,177 | 3,372 | 9,826,200 | 3,372 |
| 2025-11-07 | 3,265 | 3,309 | 3,240 | 3,309 | 2,718,900 | 3,309 |
| 2025-11-06 | 3,305 | 3,326 | 3,267 | 3,283 | 3,757,000 | 3,283 |
| 2025-11-05 | 3,323 | 3,330 | 3,182 | 3,235 | 4,772,800 | 3,235 |
| 2025-11-04 | 3,300 | 3,330 | 3,251 | 3,323 | 4,407,700 | 3,323 |
| 2025-10-31 | 3,303 | 3,311 | 3,256 | 3,283 | 3,730,200 | 3,283 |
| 2025-10-30 | 3,280 | 3,319 | 3,248 | 3,308 | 2,540,500 | 3,308 |
| 2025-10-29 | 3,320 | 3,328 | 3,261 | 3,295 | 3,013,900 | 3,295 |
| 2025-10-28 | 3,398 | 3,416 | 3,303 | 3,305 | 2,769,400 | 3,305 |
| 2025-10-27 | 3,318 | 3,333 | 3,285 | 3,333 | 2,454,200 | 3,333 |
| 2025-10-24 | 3,271 | 3,279 | 3,244 | 3,267 | 2,034,300 | 3,267 |
| 2025-10-23 | 3,282 | 3,290 | 3,235 | 3,270 | 2,144,100 | 3,270 |
| 2025-10-22 | 3,250 | 3,313 | 3,233 | 3,305 | 4,889,700 | 3,305 |
| 2025-10-21 | 3,200 | 3,235 | 3,173 | 3,188 | 3,189,500 | 3,188 |
| 2025-10-20 | 3,150 | 3,163 | 3,124 | 3,141 | 2,668,700 | 3,141 |
| 2025-10-17 | 3,092 | 3,102 | 3,059 | 3,073 | 2,357,200 | 3,073 |
| 2025-10-16 | 3,118 | 3,154 | 3,108 | 3,130 | 2,648,400 | 3,130 |
| 2025-10-15 | 3,058 | 3,082 | 3,053 | 3,081 | 3,033,800 | 3,081 |
| 2025-10-14 | 3,000 | 3,048 | 2,993 | 3,025 | 4,198,100 | 3,025 |
| 2025-10-10 | 3,090 | 3,101 | 3,032 | 3,057 | 3,608,500 | 3,057 |
| 2025-10-09 | 3,147 | 3,147 | 3,085 | 3,122 | 2,795,100 | 3,122 |
| 2025-10-08 | 3,115 | 3,165 | 3,103 | 3,121 | 3,740,100 | 3,121 |
| 2025-10-07 | 3,070 | 3,125 | 3,067 | 3,115 | 2,901,800 | 3,115 |
| 2025-10-06 | 3,152 | 3,158 | 3,066 | 3,066 | 4,366,500 | 3,066 |
| 2025-10-03 | 2,898.5 | 2,934.5 | 2,883.5 | 2,932.5 | 3,065,800 | 2,932.50 |
| 2025-10-02 | 2,974 | 3,000 | 2,897.5 | 2,915.5 | 4,077,400 | 2,915.50 |
| 2025-10-01 | 3,002 | 3,012 | 2,964 | 2,987 | 3,381,600 | 2,987 |
| 2025-09-30 | 3,017 | 3,043 | 2,974.5 | 3,030 | 3,598,200 | 3,030 |
| 2025-09-29 | 3,076 | 3,082 | 3,019 | 3,026 | 3,207,100 | 3,026 |
| 2025-09-26 | 3,145 | 3,155 | 3,121 | 3,121 | 3,711,300 | 3,121 |
| 2025-09-25 | 3,167 | 3,184 | 3,115 | 3,122 | 2,780,000 | 3,122 |
| 2025-09-24 | 3,116 | 3,130 | 3,070 | 3,099 | 3,228,200 | 3,099 |
| 2025-09-22 | 3,062 | 3,098 | 3,062 | 3,098 | 1,764,500 | 3,098 |
| 2025-09-19 | 3,095 | 3,121 | 3,029 | 3,058 | 4,402,100 | 3,058 |
| 2025-09-18 | 3,105 | 3,110 | 3,031 | 3,038 | 3,604,000 | 3,038 |
| 2025-09-17 | 3,080 | 3,110 | 3,053 | 3,105 | 3,047,600 | 3,105 |
| 2025-09-16 | 3,136 | 3,158 | 3,112 | 3,117 | 2,052,000 | 3,117 |
| 2025-09-12 | 3,115 | 3,134 | 3,094 | 3,103 | 2,785,600 | 3,103 |
| 2025-09-11 | 3,100 | 3,113 | 3,069 | 3,100 | 2,337,800 | 3,100 |
| 2025-09-10 | 3,135 | 3,150 | 3,109 | 3,122 | 3,664,000 | 3,122 |
| 2025-09-09 | 3,158 | 3,175 | 3,121 | 3,154 | 3,713,900 | 3,154 |
| 2025-09-08 | 3,099 | 3,120 | 3,068 | 3,120 | 2,830,100 | 3,120 |
| 2025-09-05 | 3,153 | 3,153 | 3,048 | 3,079 | 3,170,500 | 3,079 |
| 2025-09-04 | 3,023 | 3,032 | 3,002 | 3,013 | 1,632,500 | 3,013 |
| 2025-09-03 | 2,992 | 3,050 | 2,970 | 2,973 | 2,557,200 | 2,973 |
| 2025-09-02 | 2,970 | 2,999 | 2,952 | 2,992 | 1,932,700 | 2,992 |
| 2025-09-01 | 2,927 | 2,977 | 2,914.5 | 2,962.5 | 1,303,300 | 2,962.50 |
| 2025-08-29 | 2,955.5 | 2,960 | 2,918 | 2,933.5 | 2,788,500 | 2,933.50 |
| 2025-08-28 | 2,938 | 2,992.5 | 2,925 | 2,975 | 2,296,400 | 2,975 |
| 2025-08-27 | 2,966 | 2,982 | 2,946 | 2,957 | 2,487,000 | 2,957 |
| 2025-08-26 | 3,004 | 3,014 | 2,963 | 2,972 | 2,917,500 | 2,972 |
| 2025-08-25 | 3,010 | 3,039 | 2,976 | 3,000 | 2,182,500 | 3,000 |
| 2025-08-22 | 2,930 | 2,966.5 | 2,918 | 2,966.5 | 2,033,400 | 2,966.50 |
| 2025-08-21 | 2,969 | 2,976.5 | 2,930 | 2,939.5 | 3,031,800 | 2,939.50 |
| 2025-08-20 | 3,000 | 3,033 | 2,968 | 2,981.5 | 3,119,400 | 2,981.50 |
| 2025-08-19 | 2,950 | 2,998 | 2,949.5 | 2,973.5 | 2,543,500 | 2,973.50 |
| 2025-08-18 | 2,952.5 | 2,982 | 2,947.5 | 2,969 | 2,864,300 | 2,969 |
| 2025-08-15 | 2,959 | 2,973 | 2,931 | 2,965 | 2,382,600 | 2,965 |
| 2025-08-14 | 3,002 | 3,022 | 2,908 | 2,911.5 | 4,315,800 | 2,911.50 |
| 2025-08-13 | 3,106 | 3,138 | 3,000 | 3,013 | 3,485,300 | 3,013 |
| 2025-08-12 | 3,030 | 3,077 | 2,999 | 3,049 | 4,177,700 | 3,049 |
| 2025-08-08 | 2,949.5 | 3,030 | 2,935 | 3,030 | 7,461,900 | 3,030 |
| 2025-08-07 | 2,813.5 | 3,000 | 2,792 | 2,875.5 | 13,027,000 | 2,875.50 |
| 2025-08-06 | 2,805 | 2,833 | 2,797.5 | 2,802 | 3,867,200 | 2,802 |
| 2025-08-05 | 2,744.5 | 2,790 | 2,735.5 | 2,772.5 | 3,208,300 | 2,772.50 |
| 2025-08-04 | 2,732.5 | 2,765 | 2,724.5 | 2,757.5 | 2,523,900 | 2,757.50 |
| 2025-08-01 | 2,802.5 | 2,862.5 | 2,797 | 2,814 | 2,603,600 | 2,814 |
| 2025-07-31 | 2,825.5 | 2,838.5 | 2,776 | 2,779.5 | 3,465,300 | 2,779.50 |
| 2025-07-30 | 2,790 | 2,812 | 2,772.5 | 2,806.5 | 2,684,500 | 2,806.50 |
| 2025-07-29 | 2,860 | 2,868.5 | 2,819.5 | 2,832.5 | 2,847,700 | 2,832.50 |
| 2025-07-28 | 2,854 | 2,889 | 2,831 | 2,876 | 3,363,500 | 2,876 |
| 2025-07-25 | 2,948.5 | 2,951.5 | 2,842 | 2,842 | 5,987,700 | 2,842 |
| 2025-07-24 | 2,988.5 | 3,042 | 2,947 | 2,998.5 | 11,316,900 | 2,998.50 |
| 2025-07-23 | 2,734 | 2,988 | 2,724 | 2,938.5 | 19,459,400 | 2,938.50 |
| 2025-07-22 | 2,500 | 2,530 | 2,497.5 | 2,520 | 2,308,400 | 2,520 |
| 2025-07-18 | 2,554 | 2,558 | 2,503.5 | 2,520.5 | 2,120,200 | 2,520.50 |
| 2025-07-17 | 2,472 | 2,544.5 | 2,466.5 | 2,533 | 3,357,100 | 2,533 |
| 2025-07-16 | 2,575 | 2,577 | 2,548 | 2,563 | 2,130,600 | 2,563 |
| 2025-07-15 | 2,588 | 2,600 | 2,562.5 | 2,581.5 | 2,035,800 | 2,581.50 |
| 2025-07-14 | 2,600 | 2,638 | 2,593 | 2,596.5 | 2,414,700 | 2,596.50 |
| 2025-07-11 | 2,560.5 | 2,608 | 2,530 | 2,580.5 | 3,369,500 | 2,580.50 |
| 2025-07-10 | 2,533 | 2,550.5 | 2,492 | 2,523.5 | 3,404,800 | 2,523.50 |
| 2025-07-09 | 2,515 | 2,557 | 2,490 | 2,533 | 3,605,900 | 2,533 |
| 2025-07-08 | 2,457 | 2,506 | 2,456.5 | 2,477.5 | 3,159,100 | 2,477.50 |
| 2025-07-07 | 2,500 | 2,508 | 2,451.5 | 2,466 | 1,649,300 | 2,466 |
| 2025-07-04 | 2,532 | 2,539.5 | 2,498.5 | 2,510 | 1,983,200 | 2,510 |
| 2025-07-03 | 2,469 | 2,541 | 2,447 | 2,524.5 | 3,789,500 | 2,524.50 |
| 2025-07-02 | 2,436.5 | 2,478 | 2,419 | 2,475 | 3,555,200 | 2,475 |
| 2025-07-01 | 2,478 | 2,490 | 2,462 | 2,466.5 | 2,978,400 | 2,466.50 |
| 2025-06-30 | 2,576 | 2,576.5 | 2,511 | 2,515.5 | 3,741,900 | 2,515.50 |
| 2025-06-27 | 2,529 | 2,612 | 2,512 | 2,577 | 4,783,300 | 2,577 |
| 2025-06-26 | 2,455 | 2,480 | 2,432 | 2,480 | 2,637,400 | 2,480 |
| 2025-06-25 | 2,470 | 2,472 | 2,438 | 2,461.5 | 2,211,200 | 2,461.50 |
| 2025-06-24 | 2,511 | 2,512.5 | 2,441.5 | 2,455.5 | 2,236,900 | 2,455.50 |
| 2025-06-23 | 2,506.5 | 2,509.5 | 2,458 | 2,485 | 2,236,900 | 2,485 |
| 2025-06-20 | 2,540 | 2,563.5 | 2,508 | 2,509.5 | 4,279,800 | 2,509.50 |
| 2025-06-19 | 2,595 | 2,610 | 2,538.5 | 2,557.5 | 2,496,600 | 2,557.50 |
| 2025-06-18 | 2,526 | 2,596.5 | 2,522.5 | 2,588 | 5,004,300 | 2,588 |
| 2025-06-17 | 2,509 | 2,529.5 | 2,505.5 | 2,510 | 2,597,500 | 2,510 |
| 2025-06-16 | 2,506.5 | 2,515 | 2,481 | 2,499 | 3,065,200 | 2,499 |
| 2025-06-13 | 2,472 | 2,491 | 2,440 | 2,471 | 6,762,500 | 2,471 |
| 2025-06-12 | 2,552.5 | 2,567.5 | 2,514.5 | 2,551.5 | 2,636,600 | 2,551.50 |
| 2025-06-11 | 2,577 | 2,581.5 | 2,556.5 | 2,571.5 | 2,381,900 | 2,571.50 |
| 2025-06-10 | 2,545 | 2,563 | 2,526 | 2,552.5 | 2,629,900 | 2,552.50 |
| 2025-06-09 | 2,554 | 2,563 | 2,530 | 2,535.5 | 1,942,500 | 2,535.50 |
| 2025-06-06 | 2,503.5 | 2,535.5 | 2,494.5 | 2,522.5 | 2,785,100 | 2,522.50 |
| 2025-06-05 | 2,572.5 | 2,579.5 | 2,486.5 | 2,486.5 | 4,905,200 | 2,486.50 |
| 2025-06-04 | 2,661 | 2,661 | 2,600.5 | 2,620 | 3,848,900 | 2,620 |
| 2025-06-03 | 2,643.5 | 2,660 | 2,607.5 | 2,648 | 3,002,600 | 2,648 |
| 2025-06-02 | 2,642.5 | 2,648 | 2,612.5 | 2,627.5 | 2,331,900 | 2,627.50 |
| 2025-05-30 | 2,685 | 2,709 | 2,657.5 | 2,679 | 7,763,600 | 2,679 |
| 2025-05-29 | 2,680 | 2,755.5 | 2,674.5 | 2,735 | 3,317,600 | 2,735 |
| 2025-05-28 | 2,689.5 | 2,699 | 2,637.5 | 2,637.5 | 2,094,800 | 2,637.50 |
| 2025-05-27 | 2,609 | 2,655.5 | 2,604.5 | 2,655 | 1,632,000 | 2,655 |
| 2025-05-26 | 2,637 | 2,643 | 2,597.5 | 2,620 | 1,954,500 | 2,620 |
| 2025-05-23 | 2,601.5 | 2,634 | 2,592.5 | 2,630.5 | 2,727,700 | 2,630.50 |
| 2025-05-22 | 2,668.5 | 2,668.5 | 2,597.5 | 2,609 | 3,021,800 | 2,609 |
| 2025-05-21 | 2,664 | 2,682.5 | 2,651 | 2,668 | 2,459,200 | 2,668 |
| 2025-05-20 | 2,671 | 2,702 | 2,625 | 2,651 | 3,799,300 | 2,651 |
| 2025-05-19 | 2,633.5 | 2,688 | 2,626.5 | 2,626.5 | 3,307,600 | 2,626.50 |
| 2025-05-16 | 2,564 | 2,619 | 2,536 | 2,614 | 3,336,300 | 2,614 |
| 2025-05-15 | 2,561 | 2,600 | 2,535.5 | 2,565 | 5,363,700 | 2,565 |
| 2025-05-14 | 2,830 | 2,830.5 | 2,617.5 | 2,688.5 | 11,076,500 | 2,688.50 |
| 2025-05-13 | 2,828 | 2,863 | 2,808 | 2,830 | 5,038,000 | 2,830 |
| 2025-05-12 | 2,700 | 2,735 | 2,681.5 | 2,733 | 2,719,200 | 2,733 |
| 2025-05-09 | 2,662 | 2,699.5 | 2,648 | 2,678 | 3,509,500 | 2,678 |
| 2025-05-08 | 2,572 | 2,631 | 2,551 | 2,612 | 2,848,700 | 2,612 |
| 2025-05-07 | 2,684.5 | 2,684.5 | 2,569.5 | 2,569.5 | 3,411,300 | 2,569.50 |
| 2025-05-02 | 2,650.5 | 2,684 | 2,620.5 | 2,634.5 | 3,615,200 | 2,634.50 |
| 2025-05-01 | 2,575.5 | 2,604.5 | 2,553 | 2,600 | 2,259,200 | 2,600 |
| 2025-04-30 | 2,641.5 | 2,656.5 | 2,540.5 | 2,592.5 | 4,619,700 | 2,592.50 |
| 2025-04-28 | 2,661.5 | 2,689.5 | 2,639.5 | 2,639.5 | 2,502,700 | 2,639.50 |
| 2025-04-25 | 2,587.5 | 2,619 | 2,564.5 | 2,613 | 2,337,000 | 2,613 |
| 2025-04-24 | 2,547 | 2,660 | 2,520 | 2,563 | 5,018,900 | 2,563 |
| 2025-04-23 | 2,505.5 | 2,520 | 2,476 | 2,499.5 | 3,762,300 | 2,499.50 |
| 2025-04-22 | 2,420 | 2,456 | 2,398.5 | 2,405 | 3,045,700 | 2,405 |
| 2025-04-21 | 2,491.5 | 2,498 | 2,411 | 2,423.5 | 1,917,600 | 2,423.50 |
| 2025-04-18 | 2,506 | 2,529 | 2,486 | 2,520 | 2,284,000 | 2,520 |
| 2025-04-17 | 2,415 | 2,474 | 2,397.5 | 2,466 | 3,793,500 | 2,466 |
| 2025-04-16 | 2,440 | 2,462.5 | 2,396 | 2,421.5 | 2,681,300 | 2,421.50 |
| 2025-04-15 | 2,445 | 2,478.5 | 2,435 | 2,439.5 | 5,007,200 | 2,439.50 |
| 2025-04-14 | 2,408 | 2,429.5 | 2,349 | 2,349 | 3,370,500 | 2,349 |
| 2025-04-11 | 2,291 | 2,396.5 | 2,278 | 2,380 | 4,735,100 | 2,380 |
| 2025-04-10 | 2,562 | 2,573 | 2,448 | 2,460 | 6,865,600 | 2,460 |
| 2025-04-09 | 2,391 | 2,399.5 | 2,270 | 2,312 | 5,674,800 | 2,312 |
| 2025-04-08 | 2,445 | 2,539 | 2,445 | 2,465.5 | 5,475,900 | 2,465.50 |
| 2025-04-07 | 2,218.5 | 2,343.5 | 2,174 | 2,277 | 6,226,800 | 2,277 |
| 2025-04-04 | 2,460 | 2,467.5 | 2,342 | 2,417.5 | 5,253,500 | 2,417.50 |
| 2025-04-03 | 2,514 | 2,600 | 2,482 | 2,521 | 6,609,500 | 2,521 |
| 2025-04-02 | 2,658.5 | 2,727 | 2,634 | 2,714 | 4,024,600 | 2,714 |
| 2025-04-01 | 2,659.5 | 2,687.5 | 2,636 | 2,655 | 3,737,900 | 2,655 |
| 2025-03-31 | 2,622 | 2,672 | 2,582 | 2,645 | 4,638,200 | 2,645 |
| 2025-03-28 | 2,750 | 2,769.5 | 2,679 | 2,705.5 | 4,304,900 | 2,705.50 |
| 2025-03-27 | 2,801.5 | 2,808 | 2,754.5 | 2,805 | 8,311,400 | 2,805 |
| 2025-03-26 | 2,948.5 | 2,966 | 2,914.5 | 2,951.5 | 2,981,600 | 2,951.50 |
| 2025-03-25 | 2,970 | 2,994 | 2,910 | 2,933 | 2,691,600 | 2,933 |
| 2025-03-24 | 2,941 | 2,949.5 | 2,886 | 2,930.5 | 3,497,400 | 2,930.50 |
| 2025-03-21 | 2,851 | 2,946 | 2,831 | 2,891 | 4,362,600 | 2,891 |
| 2025-03-19 | 2,947.5 | 2,985.5 | 2,937.5 | 2,939 | 3,649,200 | 2,939 |
| 2025-03-18 | 2,880 | 2,924.5 | 2,876.5 | 2,923 | 2,701,900 | 2,923 |
| 2025-03-17 | 2,820 | 2,854 | 2,806 | 2,846.5 | 2,534,200 | 2,846.50 |
| 2025-03-14 | 2,777 | 2,846.5 | 2,776.5 | 2,810.5 | 3,704,200 | 2,810.50 |
| 2025-03-13 | 2,743 | 2,794.5 | 2,734 | 2,766 | 4,218,100 | 2,766 |
| 2025-03-12 | 2,839.5 | 2,863 | 2,744 | 2,769 | 7,582,300 | 2,769 |
| 2025-03-11 | 2,860 | 2,910.5 | 2,800 | 2,904 | 6,173,400 | 2,904 |
| 2025-03-10 | 2,825 | 2,878 | 2,802 | 2,866.5 | 4,050,400 | 2,866.50 |
| 2025-03-07 | 2,724.5 | 2,828 | 2,718 | 2,795.5 | 3,356,800 | 2,795.50 |
| 2025-03-06 | 2,787 | 2,832 | 2,783 | 2,806 | 3,444,400 | 2,806 |
| 2025-03-05 | 2,750 | 2,780 | 2,721 | 2,755 | 4,240,700 | 2,755 |
| 2025-03-04 | 2,782 | 2,801.5 | 2,717.5 | 2,745.5 | 3,528,300 | 2,745.50 |
| 2025-03-03 | 2,788.5 | 2,879 | 2,764 | 2,816.5 | 4,849,300 | 2,816.50 |
| 2025-02-28 | 2,835 | 2,841.5 | 2,740 | 2,753.5 | 6,363,000 | 2,753.50 |
| 2025-02-27 | 2,753.5 | 2,882 | 2,739.5 | 2,876 | 3,464,100 | 2,876 |
| 2025-02-26 | 2,700 | 2,765.5 | 2,664 | 2,764 | 3,473,800 | 2,764 |
| 2025-02-25 | 2,704 | 2,774.5 | 2,696 | 2,748 | 3,542,100 | 2,748 |
| 2025-02-21 | 2,645 | 2,738.5 | 2,643.5 | 2,738 | 4,105,200 | 2,738 |
| 2025-02-20 | 2,700 | 2,709 | 2,640.5 | 2,655 | 4,286,300 | 2,655 |
| 2025-02-19 | 2,783 | 2,790 | 2,733 | 2,769.5 | 3,215,200 | 2,769.50 |
| 2025-02-18 | 2,825.5 | 2,850 | 2,797.5 | 2,811 | 2,202,100 | 2,811 |
| 2025-02-17 | 2,879 | 2,879 | 2,808 | 2,811.5 | 3,255,100 | 2,811.50 |
| 2025-02-14 | 2,980 | 2,985 | 2,939.5 | 2,949.5 | 3,975,200 | 2,949.50 |
| 2025-02-13 | 2,949.5 | 2,972.5 | 2,915 | 2,942 | 4,427,200 | 2,942 |
| 2025-02-12 | 2,899 | 2,906 | 2,745 | 2,847 | 6,445,400 | 2,847 |
| 2025-02-10 | 2,760 | 2,882 | 2,736 | 2,867 | 9,592,000 | 2,867 |
| 2025-02-07 | 2,635 | 2,961.5 | 2,626 | 2,910 | 10,536,200 | 2,910 |
| 2025-02-06 | 2,616 | 2,704.5 | 2,615 | 2,664.5 | 4,405,900 | 2,664.50 |
| 2025-02-05 | 2,641 | 2,666.5 | 2,598 | 2,631 | 3,149,100 | 2,631 |
| 2025-02-04 | 2,613 | 2,674 | 2,610 | 2,627 | 3,156,700 | 2,627 |
| 2025-02-03 | 2,624 | 2,652.5 | 2,556.5 | 2,578.5 | 4,668,600 | 2,578.50 |
| 2025-01-31 | 2,739.5 | 2,761 | 2,698 | 2,720 | 3,313,500 | 2,720 |
| 2025-01-30 | 2,722.5 | 2,758 | 2,722 | 2,750.5 | 1,839,200 | 2,750.50 |
| 2025-01-29 | 2,715 | 2,734 | 2,704 | 2,728.5 | 1,475,200 | 2,728.50 |
| 2025-01-28 | 2,691 | 2,718.5 | 2,665 | 2,696 | 2,240,600 | 2,696 |
| 2025-01-27 | 2,700 | 2,714 | 2,676 | 2,701.5 | 2,416,300 | 2,701.50 |
| 2025-01-24 | 2,707.5 | 2,747 | 2,668.5 | 2,679 | 2,353,500 | 2,679 |
| 2025-01-23 | 2,701.5 | 2,717.5 | 2,660 | 2,716.5 | 3,211,100 | 2,716.50 |
| 2025-01-22 | 2,677 | 2,702.5 | 2,661.5 | 2,676.5 | 2,704,200 | 2,676.50 |
| 2025-01-21 | 2,705.5 | 2,730 | 2,609.5 | 2,627 | 2,947,200 | 2,627 |
| 2025-01-20 | 2,628 | 2,682.5 | 2,605.5 | 2,645 | 2,286,100 | 2,645 |
| 2025-01-17 | 2,588 | 2,604.5 | 2,551 | 2,570.5 | 2,244,000 | 2,570.50 |
| 2025-01-16 | 2,649.5 | 2,654 | 2,586.5 | 2,611.5 | 3,329,100 | 2,611.50 |
| 2025-01-15 | 2,709.5 | 2,724.5 | 2,635.5 | 2,649.5 | 2,255,900 | 2,649.50 |
| 2025-01-14 | 2,676 | 2,683.5 | 2,639.5 | 2,662.5 | 3,141,200 | 2,662.50 |
| 2025-01-10 | 2,730 | 2,748 | 2,666 | 2,676.5 | 2,804,200 | 2,676.50 |
| 2025-01-09 | 2,809 | 2,815.5 | 2,724 | 2,738 | 3,499,800 | 2,738 |
| 2025-01-08 | 2,802 | 2,829.5 | 2,789.5 | 2,805.5 | 3,032,300 | 2,805.50 |
| 2025-01-07 | 2,797.5 | 2,816 | 2,766.5 | 2,784 | 2,833,400 | 2,784 |
| 2025-01-06 | 2,804 | 2,818 | 2,734.5 | 2,751.5 | 4,156,800 | 2,751.50 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株