7733 オリンパス(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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,127 | 2,154 | 2,081 | 2,089 | 4,600,500 | 2,089 |
| 2025-11-12 | 2,109 | 2,168 | 2,097.5 | 2,113.5 | 6,030,500 | 2,113.50 |
| 2025-11-11 | 2,074.5 | 2,079.5 | 2,051 | 2,069 | 4,025,000 | 2,069 |
| 2025-11-10 | 2,131.5 | 2,154 | 2,036.5 | 2,087.5 | 9,628,100 | 2,087.50 |
| 2025-11-07 | 1,858.5 | 1,877.5 | 1,829.5 | 1,871.5 | 4,772,600 | 1,871.50 |
| 2025-11-06 | 1,850 | 1,860 | 1,828.5 | 1,839.5 | 3,719,200 | 1,839.50 |
| 2025-11-05 | 1,930 | 1,945 | 1,850 | 1,855 | 4,804,000 | 1,855 |
| 2025-11-04 | 1,878 | 1,916.5 | 1,874.5 | 1,896 | 3,482,100 | 1,896 |
| 2025-10-31 | 1,920 | 1,923.5 | 1,890 | 1,899.5 | 3,295,900 | 1,899.50 |
| 2025-10-30 | 1,907 | 1,935 | 1,897.5 | 1,907 | 4,355,400 | 1,907 |
| 2025-10-29 | 1,930 | 1,948 | 1,895.5 | 1,922.5 | 3,359,200 | 1,922.50 |
| 2025-10-28 | 1,954 | 1,970 | 1,947 | 1,964.5 | 3,266,500 | 1,964.50 |
| 2025-10-27 | 1,958.5 | 1,985 | 1,944 | 1,954 | 3,177,600 | 1,954 |
| 2025-10-24 | 1,946.5 | 1,954.5 | 1,926.5 | 1,934.5 | 2,366,700 | 1,934.50 |
| 2025-10-23 | 1,956.5 | 1,962 | 1,938.5 | 1,957 | 2,870,100 | 1,957 |
| 2025-10-22 | 1,914 | 1,959.5 | 1,910 | 1,956 | 3,209,900 | 1,956 |
| 2025-10-21 | 1,902.5 | 1,928.5 | 1,902.5 | 1,926.5 | 2,767,000 | 1,926.50 |
| 2025-10-20 | 1,878 | 1,894 | 1,856 | 1,894 | 2,814,100 | 1,894 |
| 2025-10-17 | 1,840 | 1,846 | 1,827 | 1,838 | 2,579,300 | 1,838 |
| 2025-10-16 | 1,836 | 1,841 | 1,820.5 | 1,841 | 2,305,000 | 1,841 |
| 2025-10-15 | 1,820 | 1,834 | 1,803 | 1,812.5 | 2,712,200 | 1,812.50 |
| 2025-10-14 | 1,803 | 1,825.5 | 1,790 | 1,813 | 4,377,400 | 1,813 |
| 2025-10-10 | 1,886 | 1,887.5 | 1,845.5 | 1,851 | 4,945,500 | 1,851 |
| 2025-10-09 | 1,871 | 1,907 | 1,867 | 1,878.5 | 3,652,000 | 1,878.50 |
| 2025-10-08 | 1,916.5 | 1,916.5 | 1,870.5 | 1,877.5 | 3,327,800 | 1,877.50 |
| 2025-10-07 | 1,945 | 1,947 | 1,910 | 1,916.5 | 3,669,300 | 1,916.50 |
| 2025-10-06 | 1,942.5 | 1,966.5 | 1,921 | 1,945 | 6,847,300 | 1,945 |
| 2025-10-03 | 1,825 | 1,853.5 | 1,824 | 1,850 | 3,413,500 | 1,850 |
| 2025-10-02 | 1,850 | 1,861.5 | 1,827.5 | 1,835.5 | 4,364,600 | 1,835.50 |
| 2025-10-01 | 1,850 | 1,853 | 1,813.5 | 1,850 | 4,422,200 | 1,850 |
| 2025-09-30 | 1,868.5 | 1,880.5 | 1,864.5 | 1,871 | 4,270,000 | 1,871 |
| 2025-09-29 | 1,875 | 1,875.5 | 1,842.5 | 1,850 | 4,187,900 | 1,850 |
| 2025-09-26 | 1,883.5 | 1,891 | 1,869 | 1,882.5 | 5,582,800 | 1,882.50 |
| 2025-09-25 | 1,910 | 1,914.5 | 1,872.5 | 1,887.5 | 5,226,000 | 1,887.50 |
| 2025-09-24 | 1,885 | 1,906 | 1,868 | 1,890.5 | 5,105,900 | 1,890.50 |
| 2025-09-22 | 1,851.5 | 1,869 | 1,841.5 | 1,850 | 3,684,300 | 1,850 |
| 2025-09-19 | 1,867.5 | 1,885 | 1,840.5 | 1,851.5 | 6,766,800 | 1,851.50 |
| 2025-09-18 | 1,866 | 1,879 | 1,846.5 | 1,850 | 3,601,000 | 1,850 |
| 2025-09-17 | 1,876 | 1,883.5 | 1,860.5 | 1,867.5 | 3,346,400 | 1,867.50 |
| 2025-09-16 | 1,819.5 | 1,879 | 1,817.5 | 1,870.5 | 3,902,800 | 1,870.50 |
| 2025-09-12 | 1,835.5 | 1,836 | 1,811.5 | 1,818 | 4,041,900 | 1,818 |
| 2025-09-11 | 1,780 | 1,808.5 | 1,776 | 1,803.5 | 3,554,400 | 1,803.50 |
| 2025-09-10 | 1,830 | 1,837 | 1,809 | 1,815 | 4,125,700 | 1,815 |
| 2025-09-09 | 1,870 | 1,886.5 | 1,826.5 | 1,831.5 | 5,268,200 | 1,831.50 |
| 2025-09-08 | 1,880 | 1,903 | 1,864 | 1,875.5 | 4,813,500 | 1,875.50 |
| 2025-09-05 | 1,837 | 1,879 | 1,830 | 1,872 | 4,805,300 | 1,872 |
| 2025-09-04 | 1,788 | 1,803.5 | 1,775 | 1,800 | 3,134,400 | 1,800 |
| 2025-09-03 | 1,794.5 | 1,807 | 1,779 | 1,789.5 | 4,117,400 | 1,789.50 |
| 2025-09-02 | 1,824.5 | 1,837 | 1,800.5 | 1,811 | 4,089,100 | 1,811 |
| 2025-09-01 | 1,739 | 1,802.5 | 1,736 | 1,802.5 | 4,915,600 | 1,802.50 |
| 2025-08-29 | 1,740 | 1,743.5 | 1,708 | 1,722.5 | 5,628,800 | 1,722.50 |
| 2025-08-28 | 1,749.5 | 1,750.5 | 1,725.5 | 1,736 | 4,105,900 | 1,736 |
| 2025-08-27 | 1,705 | 1,749.5 | 1,702.5 | 1,746 | 4,424,000 | 1,746 |
| 2025-08-26 | 1,732.5 | 1,747 | 1,723.5 | 1,728 | 4,780,600 | 1,728 |
| 2025-08-25 | 1,764.5 | 1,797.5 | 1,751.5 | 1,751.5 | 3,281,400 | 1,751.50 |
| 2025-08-22 | 1,739.5 | 1,761.5 | 1,729.5 | 1,756.5 | 3,743,800 | 1,756.50 |
| 2025-08-21 | 1,756.5 | 1,767 | 1,739 | 1,740 | 3,047,500 | 1,740 |
| 2025-08-20 | 1,751.5 | 1,764 | 1,735.5 | 1,756.5 | 5,044,100 | 1,756.50 |
| 2025-08-19 | 1,761.5 | 1,778.5 | 1,750 | 1,751.5 | 3,596,500 | 1,751.50 |
| 2025-08-18 | 1,762 | 1,782 | 1,742.5 | 1,761.5 | 4,464,500 | 1,761.50 |
| 2025-08-15 | 1,760 | 1,767.5 | 1,731.5 | 1,737.5 | 5,070,200 | 1,737.50 |
| 2025-08-14 | 1,765.5 | 1,791.5 | 1,755.5 | 1,759 | 5,000,200 | 1,759 |
| 2025-08-13 | 1,718 | 1,794.5 | 1,717 | 1,778.5 | 7,124,400 | 1,778.50 |
| 2025-08-12 | 1,665 | 1,751.5 | 1,648.5 | 1,718 | 12,499,800 | 1,718 |
| 2025-08-08 | 1,822.5 | 1,834 | 1,809 | 1,824.5 | 5,904,400 | 1,824.50 |
| 2025-08-07 | 1,792.5 | 1,810 | 1,788 | 1,791.5 | 4,022,100 | 1,791.50 |
| 2025-08-06 | 1,801 | 1,831 | 1,798 | 1,812 | 2,803,200 | 1,812 |
| 2025-08-05 | 1,789 | 1,803.5 | 1,780.5 | 1,796 | 2,960,000 | 1,796 |
| 2025-08-04 | 1,784.5 | 1,806 | 1,771 | 1,791 | 3,774,300 | 1,791 |
| 2025-08-01 | 1,813.5 | 1,844.5 | 1,812.5 | 1,824.5 | 2,985,900 | 1,824.50 |
| 2025-07-31 | 1,808.5 | 1,821 | 1,804 | 1,811.5 | 3,416,900 | 1,811.50 |
| 2025-07-30 | 1,800.5 | 1,816 | 1,794.5 | 1,808.5 | 2,850,500 | 1,808.50 |
| 2025-07-29 | 1,817 | 1,823.5 | 1,803 | 1,809.5 | 3,038,000 | 1,809.50 |
| 2025-07-28 | 1,820 | 1,833.5 | 1,800 | 1,823.5 | 3,611,000 | 1,823.50 |
| 2025-07-25 | 1,801.5 | 1,805 | 1,784 | 1,787.5 | 2,400,600 | 1,787.50 |
| 2025-07-24 | 1,790 | 1,831.5 | 1,788.5 | 1,817 | 5,415,300 | 1,817 |
| 2025-07-23 | 1,700.5 | 1,777 | 1,698.5 | 1,775 | 5,929,500 | 1,775 |
| 2025-07-22 | 1,682 | 1,694 | 1,657.5 | 1,675 | 4,574,900 | 1,675 |
| 2025-07-18 | 1,726 | 1,734 | 1,710.5 | 1,721 | 3,114,500 | 1,721 |
| 2025-07-17 | 1,681.5 | 1,725.5 | 1,676.5 | 1,719 | 3,445,500 | 1,719 |
| 2025-07-16 | 1,679 | 1,687.5 | 1,663 | 1,677 | 2,719,800 | 1,677 |
| 2025-07-15 | 1,669.5 | 1,671.5 | 1,650.5 | 1,663 | 3,180,800 | 1,663 |
| 2025-07-14 | 1,684 | 1,691 | 1,668 | 1,675 | 2,707,700 | 1,675 |
| 2025-07-11 | 1,707 | 1,714 | 1,681 | 1,706.5 | 4,041,600 | 1,706.50 |
| 2025-07-10 | 1,684.5 | 1,691.5 | 1,665 | 1,676 | 4,781,800 | 1,676 |
| 2025-07-09 | 1,688 | 1,710 | 1,678.5 | 1,696.5 | 5,251,200 | 1,696.50 |
| 2025-07-08 | 1,631.5 | 1,667 | 1,630.5 | 1,661 | 4,224,100 | 1,661 |
| 2025-07-07 | 1,660 | 1,663.5 | 1,635.5 | 1,635.5 | 2,849,500 | 1,635.50 |
| 2025-07-04 | 1,688 | 1,695 | 1,667 | 1,673 | 2,412,900 | 1,673 |
| 2025-07-03 | 1,693 | 1,702.5 | 1,658.5 | 1,688.5 | 6,400,700 | 1,688.50 |
| 2025-07-02 | 1,705 | 1,728.5 | 1,693.5 | 1,710.5 | 6,214,800 | 1,710.50 |
| 2025-07-01 | 1,710 | 1,733.5 | 1,700.5 | 1,706.5 | 5,796,100 | 1,706.50 |
| 2025-06-30 | 1,660 | 1,749.5 | 1,659 | 1,715 | 14,164,700 | 1,715 |
| 2025-06-27 | 1,669 | 1,676.5 | 1,605.5 | 1,624 | 11,299,800 | 1,624 |
| 2025-06-26 | 1,688.5 | 1,694.5 | 1,657 | 1,661 | 8,511,300 | 1,661 |
| 2025-06-25 | 1,830 | 1,836 | 1,670.5 | 1,691.5 | 21,041,700 | 1,691.50 |
| 2025-06-24 | 1,919 | 1,947 | 1,891 | 1,892 | 3,672,400 | 1,892 |
| 2025-06-23 | 1,883.5 | 1,895.5 | 1,859 | 1,893 | 1,560,400 | 1,893 |
| 2025-06-20 | 1,882 | 1,886.5 | 1,866.5 | 1,873 | 4,195,200 | 1,873 |
| 2025-06-19 | 1,910 | 1,919.5 | 1,880 | 1,882 | 2,488,400 | 1,882 |
| 2025-06-18 | 1,900 | 1,928.5 | 1,896 | 1,923 | 3,656,700 | 1,923 |
| 2025-06-17 | 1,900 | 1,914.5 | 1,894 | 1,902.5 | 2,120,700 | 1,902.50 |
| 2025-06-16 | 1,916 | 1,927.5 | 1,893.5 | 1,909 | 1,971,000 | 1,909 |
| 2025-06-13 | 1,925 | 1,926.5 | 1,884.5 | 1,900 | 4,056,400 | 1,900 |
| 2025-06-12 | 1,916 | 1,931.5 | 1,904 | 1,914.5 | 2,587,900 | 1,914.50 |
| 2025-06-11 | 1,950 | 1,960 | 1,933 | 1,937.5 | 2,754,300 | 1,937.50 |
| 2025-06-10 | 1,938 | 1,940.5 | 1,919 | 1,932.5 | 2,280,400 | 1,932.50 |
| 2025-06-09 | 1,942 | 1,960 | 1,909.5 | 1,915.5 | 2,904,400 | 1,915.50 |
| 2025-06-06 | 1,910 | 1,951.5 | 1,899.5 | 1,950 | 3,823,600 | 1,950 |
| 2025-06-05 | 1,900 | 1,924.5 | 1,896 | 1,920 | 3,215,300 | 1,920 |
| 2025-06-04 | 1,904 | 1,949 | 1,892 | 1,906.5 | 6,869,100 | 1,906.50 |
| 2025-06-03 | 1,841.5 | 1,881.5 | 1,839.5 | 1,872.5 | 3,637,700 | 1,872.50 |
| 2025-06-02 | 1,820 | 1,840 | 1,813.5 | 1,840 | 3,491,500 | 1,840 |
| 2025-05-30 | 1,834 | 1,871 | 1,833.5 | 1,855 | 9,000,600 | 1,855 |
| 2025-05-29 | 1,823 | 1,869 | 1,821 | 1,856 | 3,997,200 | 1,856 |
| 2025-05-28 | 1,824 | 1,832.5 | 1,808.5 | 1,823 | 5,151,300 | 1,823 |
| 2025-05-27 | 1,795.5 | 1,804 | 1,787.5 | 1,792.5 | 2,169,700 | 1,792.50 |
| 2025-05-26 | 1,802 | 1,818 | 1,792 | 1,800.5 | 2,266,800 | 1,800.50 |
| 2025-05-23 | 1,826.5 | 1,838 | 1,805.5 | 1,812 | 2,462,900 | 1,812 |
| 2025-05-22 | 1,824 | 1,840 | 1,806 | 1,828.5 | 4,075,100 | 1,828.50 |
| 2025-05-21 | 1,869 | 1,877.5 | 1,847.5 | 1,858 | 2,484,400 | 1,858 |
| 2025-05-20 | 1,890 | 1,907.5 | 1,851 | 1,867 | 3,039,000 | 1,867 |
| 2025-05-19 | 1,876.5 | 1,901 | 1,876.5 | 1,885 | 2,636,200 | 1,885 |
| 2025-05-16 | 1,897 | 1,902.5 | 1,857 | 1,872 | 4,900,000 | 1,872 |
| 2025-05-15 | 1,939 | 1,943 | 1,895.5 | 1,904 | 4,642,000 | 1,904 |
| 2025-05-14 | 2,004.5 | 2,010 | 1,936.5 | 1,936.5 | 5,103,500 | 1,936.50 |
| 2025-05-13 | 2,054 | 2,066.5 | 2,015.5 | 2,017 | 4,926,900 | 2,017 |
| 2025-05-12 | 2,005 | 2,028 | 2,002 | 2,021 | 4,425,800 | 2,021 |
| 2025-05-09 | 1,982 | 1,987 | 1,962.5 | 1,978 | 4,187,500 | 1,978 |
| 2025-05-08 | 1,925.5 | 1,954.5 | 1,916 | 1,942 | 2,546,400 | 1,942 |
| 2025-05-07 | 1,961 | 1,965 | 1,918.5 | 1,940 | 5,028,300 | 1,940 |
| 2025-05-02 | 1,926.5 | 1,976.5 | 1,921.5 | 1,961 | 5,112,600 | 1,961 |
| 2025-05-01 | 1,867 | 1,908.5 | 1,858 | 1,906.5 | 2,784,400 | 1,906.50 |
| 2025-04-30 | 1,847.5 | 1,875.5 | 1,836.5 | 1,865.5 | 4,431,800 | 1,865.50 |
| 2025-04-28 | 1,840 | 1,845.5 | 1,826.5 | 1,834 | 2,707,400 | 1,834 |
| 2025-04-25 | 1,820 | 1,825.5 | 1,800 | 1,819 | 4,720,700 | 1,819 |
| 2025-04-24 | 1,835 | 1,843.5 | 1,792.5 | 1,798 | 3,220,800 | 1,798 |
| 2025-04-23 | 1,827.5 | 1,831 | 1,801.5 | 1,812 | 4,781,800 | 1,812 |
| 2025-04-22 | 1,766.5 | 1,774 | 1,738.5 | 1,758 | 5,187,700 | 1,758 |
| 2025-04-21 | 1,804.5 | 1,810.5 | 1,788 | 1,793 | 2,062,500 | 1,793 |
| 2025-04-18 | 1,777.5 | 1,807.5 | 1,777 | 1,804.5 | 1,385,200 | 1,804.50 |
| 2025-04-17 | 1,783.5 | 1,796.5 | 1,761.5 | 1,787 | 2,580,800 | 1,787 |
| 2025-04-16 | 1,777 | 1,780 | 1,746 | 1,768.5 | 4,068,900 | 1,768.50 |
| 2025-04-15 | 1,812 | 1,822.5 | 1,786.5 | 1,793.5 | 2,978,700 | 1,793.50 |
| 2025-04-14 | 1,807.5 | 1,824 | 1,776 | 1,783 | 3,295,000 | 1,783 |
| 2025-04-11 | 1,775 | 1,797.5 | 1,749.5 | 1,795 | 5,570,700 | 1,795 |
| 2025-04-10 | 1,854 | 1,869 | 1,826.5 | 1,857 | 4,986,100 | 1,857 |
| 2025-04-09 | 1,721.5 | 1,740 | 1,668.5 | 1,706.5 | 7,331,100 | 1,706.50 |
| 2025-04-08 | 1,698.5 | 1,787 | 1,697.5 | 1,783.5 | 8,746,600 | 1,783.50 |
| 2025-04-07 | 1,453 | 1,658 | 1,443 | 1,639.5 | 11,615,900 | 1,639.50 |
| 2025-04-04 | 1,853 | 1,884 | 1,824.5 | 1,843 | 7,519,200 | 1,843 |
| 2025-04-03 | 1,849 | 1,872.5 | 1,829 | 1,853 | 5,862,900 | 1,853 |
| 2025-04-02 | 1,925 | 1,929 | 1,900.5 | 1,914 | 3,056,400 | 1,914 |
| 2025-04-01 | 1,932 | 1,936 | 1,897.5 | 1,925 | 5,338,300 | 1,925 |
| 2025-03-31 | 1,978 | 1,994.5 | 1,947.5 | 1,947.5 | 4,678,200 | 1,947.50 |
| 2025-03-28 | 1,997.5 | 2,022 | 1,997.5 | 2,011.5 | 3,992,000 | 2,011.50 |
| 2025-03-27 | 2,000 | 2,018.5 | 1,998 | 2,018 | 3,853,600 | 2,018 |
| 2025-03-26 | 2,030.5 | 2,051 | 2,016.5 | 2,020.5 | 4,356,600 | 2,020.50 |
| 2025-03-25 | 1,993 | 2,042.5 | 1,990 | 2,031.5 | 4,221,400 | 2,031.50 |
| 2025-03-24 | 1,950 | 1,987 | 1,941.5 | 1,968.5 | 3,059,500 | 1,968.50 |
| 2025-03-21 | 1,954 | 1,964 | 1,931 | 1,950 | 9,230,000 | 1,950 |
| 2025-03-19 | 1,982 | 2,007 | 1,967.5 | 2,000 | 3,726,300 | 2,000 |
| 2025-03-18 | 2,005.5 | 2,009.5 | 1,987 | 1,997.5 | 4,274,900 | 1,997.50 |
| 2025-03-17 | 2,014.5 | 2,019.5 | 1,990.5 | 1,990.5 | 3,438,000 | 1,990.50 |
| 2025-03-14 | 1,980 | 2,006.5 | 1,966.5 | 1,997.5 | 7,714,500 | 1,997.50 |
| 2025-03-13 | 2,035 | 2,037 | 1,996.5 | 2,011 | 3,774,800 | 2,011 |
| 2025-03-12 | 2,035.5 | 2,059 | 2,011.5 | 2,033.5 | 4,664,000 | 2,033.50 |
| 2025-03-11 | 1,998 | 2,014.5 | 1,966.5 | 2,013.5 | 4,522,700 | 2,013.50 |
| 2025-03-10 | 1,967 | 2,035.5 | 1,965.5 | 2,025 | 3,433,400 | 2,025 |
| 2025-03-07 | 1,970 | 1,971.5 | 1,944.5 | 1,965 | 5,350,200 | 1,965 |
| 2025-03-06 | 2,014 | 2,032 | 2,007 | 2,017 | 4,854,400 | 2,017 |
| 2025-03-05 | 2,052.5 | 2,057 | 2,003 | 2,005.5 | 4,593,900 | 2,005.50 |
| 2025-03-04 | 2,117 | 2,155.5 | 2,061.5 | 2,066.5 | 6,254,800 | 2,066.50 |
| 2025-03-03 | 2,055 | 2,066.5 | 2,032 | 2,066.5 | 3,478,100 | 2,066.50 |
| 2025-02-28 | 2,065 | 2,073 | 2,038 | 2,047 | 10,118,500 | 2,047 |
| 2025-02-27 | 2,087 | 2,091.5 | 2,065.5 | 2,091.5 | 8,763,400 | 2,091.50 |
| 2025-02-26 | 2,077.5 | 2,091 | 2,051.5 | 2,090 | 5,416,800 | 2,090 |
| 2025-02-25 | 2,013 | 2,122.5 | 2,013 | 2,078 | 8,144,600 | 2,078 |
| 2025-02-21 | 2,025.5 | 2,057 | 2,002 | 2,049 | 5,093,400 | 2,049 |
| 2025-02-20 | 1,990 | 2,009 | 1,990 | 2,001 | 3,412,500 | 2,001 |
| 2025-02-19 | 2,056 | 2,056 | 1,996.5 | 2,010.5 | 4,619,700 | 2,010.50 |
| 2025-02-18 | 2,063 | 2,080 | 2,033 | 2,057.5 | 4,723,600 | 2,057.50 |
| 2025-02-17 | 2,025 | 2,056.5 | 1,972 | 2,054 | 11,380,200 | 2,054 |
| 2025-02-14 | 2,316.5 | 2,351.5 | 2,258.5 | 2,275 | 5,562,600 | 2,275 |
| 2025-02-13 | 2,237.5 | 2,303.5 | 2,236.5 | 2,287 | 3,874,100 | 2,287 |
| 2025-02-12 | 2,228 | 2,245.5 | 2,198.5 | 2,219.5 | 5,253,500 | 2,219.50 |
| 2025-02-10 | 2,232.5 | 2,235 | 2,213 | 2,224 | 1,803,400 | 2,224 |
| 2025-02-07 | 2,299.5 | 2,299.5 | 2,245.5 | 2,250.5 | 2,478,100 | 2,250.50 |
| 2025-02-06 | 2,264 | 2,313 | 2,253.5 | 2,296.5 | 3,940,700 | 2,296.50 |
| 2025-02-05 | 2,263.5 | 2,275 | 2,240.5 | 2,242 | 2,629,400 | 2,242 |
| 2025-02-04 | 2,281.5 | 2,283.5 | 2,233.5 | 2,252.5 | 2,818,200 | 2,252.50 |
| 2025-02-03 | 2,271.5 | 2,302.5 | 2,250 | 2,265 | 4,989,900 | 2,265 |
| 2025-01-31 | 2,378 | 2,384 | 2,346 | 2,367 | 2,663,200 | 2,367 |
| 2025-01-30 | 2,371 | 2,386 | 2,358.5 | 2,383.5 | 1,974,700 | 2,383.50 |
| 2025-01-29 | 2,370 | 2,396 | 2,354 | 2,394 | 2,425,900 | 2,394 |
| 2025-01-28 | 2,362.5 | 2,387 | 2,338 | 2,375.5 | 2,427,600 | 2,375.50 |
| 2025-01-27 | 2,346.5 | 2,378.5 | 2,333 | 2,367 | 3,155,200 | 2,367 |
| 2025-01-24 | 2,301 | 2,343.5 | 2,299.5 | 2,308.5 | 2,621,300 | 2,308.50 |
| 2025-01-23 | 2,292.5 | 2,319.5 | 2,281 | 2,308.5 | 3,329,800 | 2,308.50 |
| 2025-01-22 | 2,315 | 2,317.5 | 2,283 | 2,295 | 4,483,800 | 2,295 |
| 2025-01-21 | 2,318 | 2,321 | 2,287.5 | 2,299.5 | 1,870,400 | 2,299.50 |
| 2025-01-20 | 2,309 | 2,327 | 2,300 | 2,311.5 | 2,011,800 | 2,311.50 |
| 2025-01-17 | 2,288 | 2,295 | 2,252 | 2,290 | 2,704,900 | 2,290 |
| 2025-01-16 | 2,352 | 2,364.5 | 2,296 | 2,300 | 3,152,200 | 2,300 |
| 2025-01-15 | 2,368 | 2,380 | 2,320.5 | 2,356.5 | 3,103,000 | 2,356.50 |
| 2025-01-14 | 2,341 | 2,349.5 | 2,314 | 2,344 | 3,368,400 | 2,344 |
| 2025-01-10 | 2,333 | 2,353.5 | 2,314.5 | 2,318 | 3,677,400 | 2,318 |
| 2025-01-09 | 2,385 | 2,389.5 | 2,329.5 | 2,343.5 | 3,051,500 | 2,343.50 |
| 2025-01-08 | 2,378.5 | 2,415 | 2,336.5 | 2,404.5 | 4,229,700 | 2,404.50 |
| 2025-01-07 | 2,321.5 | 2,349 | 2,319 | 2,344 | 2,390,100 | 2,344 |
| 2025-01-06 | 2,350 | 2,361 | 2,304 | 2,315 | 3,154,800 | 2,315 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株