7752 (株)リコー 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,369.5 | 1,385 | 1,358 | 1,363.5 | 2,174,600 | 1,363.50 |
| 2025-12-04 | 1,371 | 1,386.5 | 1,362 | 1,382.5 | 2,198,300 | 1,382.50 |
| 2025-12-03 | 1,377.5 | 1,393 | 1,375 | 1,382 | 1,563,000 | 1,382 |
| 2025-12-02 | 1,375 | 1,389.5 | 1,371 | 1,377.5 | 1,703,700 | 1,377.50 |
| 2025-12-01 | 1,404 | 1,423.5 | 1,365.5 | 1,365.5 | 2,451,500 | 1,365.50 |
| 2025-11-28 | 1,381.5 | 1,405.5 | 1,378 | 1,401 | 1,703,400 | 1,401 |
| 2025-11-27 | 1,392 | 1,397.5 | 1,381.5 | 1,381.5 | 1,251,700 | 1,381.50 |
| 2025-11-26 | 1,377.5 | 1,399 | 1,372 | 1,392 | 2,338,800 | 1,392 |
| 2025-11-25 | 1,391 | 1,400 | 1,380.5 | 1,383 | 2,498,200 | 1,383 |
| 2025-11-21 | 1,344 | 1,393 | 1,343.5 | 1,384.5 | 3,176,400 | 1,384.50 |
| 2025-11-20 | 1,352.5 | 1,352.5 | 1,335.5 | 1,347 | 1,882,000 | 1,347 |
| 2025-11-19 | 1,350.5 | 1,354 | 1,320 | 1,322.5 | 1,916,800 | 1,322.50 |
| 2025-11-18 | 1,355 | 1,360 | 1,348 | 1,349.5 | 1,644,800 | 1,349.50 |
| 2025-11-17 | 1,379.5 | 1,380 | 1,360 | 1,365.5 | 1,372,500 | 1,365.50 |
| 2025-11-14 | 1,360.5 | 1,386 | 1,352 | 1,380 | 1,916,600 | 1,380 |
| 2025-11-13 | 1,371 | 1,371 | 1,356 | 1,362 | 1,664,500 | 1,362 |
| 2025-11-12 | 1,394 | 1,403.5 | 1,364 | 1,372.5 | 2,734,600 | 1,372.50 |
| 2025-11-11 | 1,368 | 1,380.5 | 1,356 | 1,380.5 | 2,455,300 | 1,380.50 |
| 2025-11-10 | 1,373 | 1,387.5 | 1,341 | 1,368 | 3,549,000 | 1,368 |
| 2025-11-07 | 1,300 | 1,331 | 1,299.5 | 1,327.5 | 2,910,800 | 1,327.50 |
| 2025-11-06 | 1,325 | 1,334 | 1,302.5 | 1,302.5 | 2,516,200 | 1,302.50 |
| 2025-11-05 | 1,343 | 1,356 | 1,290.5 | 1,310 | 3,731,500 | 1,310 |
| 2025-11-04 | 1,326 | 1,362 | 1,326 | 1,340 | 2,624,700 | 1,340 |
| 2025-10-31 | 1,336.5 | 1,354.5 | 1,324 | 1,324 | 2,257,300 | 1,324 |
| 2025-10-30 | 1,320 | 1,343.5 | 1,316 | 1,340 | 5,633,800 | 1,340 |
| 2025-10-29 | 1,330.5 | 1,336 | 1,317 | 1,319 | 2,479,300 | 1,319 |
| 2025-10-28 | 1,361.5 | 1,362 | 1,316 | 1,316 | 2,953,000 | 1,316 |
| 2025-10-27 | 1,372.5 | 1,385 | 1,368.5 | 1,382.5 | 1,979,400 | 1,382.50 |
| 2025-10-24 | 1,350 | 1,368.5 | 1,342 | 1,360 | 1,617,900 | 1,360 |
| 2025-10-23 | 1,341.5 | 1,356 | 1,328.5 | 1,352.5 | 2,035,500 | 1,352.50 |
| 2025-10-22 | 1,340 | 1,362 | 1,334.5 | 1,361 | 1,879,100 | 1,361 |
| 2025-10-21 | 1,344 | 1,359.5 | 1,340.5 | 1,340.5 | 2,036,800 | 1,340.50 |
| 2025-10-20 | 1,349 | 1,356.5 | 1,337 | 1,340 | 1,310,100 | 1,340 |
| 2025-10-17 | 1,334.5 | 1,335 | 1,322 | 1,328 | 1,249,900 | 1,328 |
| 2025-10-16 | 1,338 | 1,343 | 1,326 | 1,337.5 | 1,868,400 | 1,337.50 |
| 2025-10-15 | 1,313.5 | 1,337 | 1,313 | 1,335 | 1,400,200 | 1,335 |
| 2025-10-14 | 1,320.5 | 1,330 | 1,301 | 1,307.5 | 2,780,000 | 1,307.50 |
| 2025-10-10 | 1,378 | 1,392 | 1,338 | 1,349 | 3,596,400 | 1,349 |
| 2025-10-09 | 1,392.5 | 1,408 | 1,385.5 | 1,394.5 | 3,747,900 | 1,394.50 |
| 2025-10-08 | 1,373 | 1,386.5 | 1,365.5 | 1,372.5 | 2,216,100 | 1,372.50 |
| 2025-10-07 | 1,346 | 1,381 | 1,339 | 1,372.5 | 2,628,000 | 1,372.50 |
| 2025-10-06 | 1,345.5 | 1,362.5 | 1,332 | 1,346.5 | 3,258,400 | 1,346.50 |
| 2025-10-03 | 1,267 | 1,302.5 | 1,265 | 1,301 | 1,832,800 | 1,301 |
| 2025-10-02 | 1,259 | 1,275.5 | 1,255 | 1,268.5 | 2,082,300 | 1,268.50 |
| 2025-10-01 | 1,302 | 1,304 | 1,280.5 | 1,281 | 2,280,600 | 1,281 |
| 2025-09-30 | 1,314 | 1,324.5 | 1,303.5 | 1,306.5 | 1,860,500 | 1,306.50 |
| 2025-09-29 | 1,330.5 | 1,340 | 1,309 | 1,312.5 | 2,237,300 | 1,312.50 |
| 2025-09-26 | 1,350 | 1,364.5 | 1,343 | 1,352.5 | 2,030,100 | 1,352.50 |
| 2025-09-25 | 1,354.5 | 1,363.5 | 1,350 | 1,361.5 | 2,113,100 | 1,361.50 |
| 2025-09-24 | 1,363 | 1,368.5 | 1,347.5 | 1,359.5 | 2,030,600 | 1,359.50 |
| 2025-09-22 | 1,335 | 1,369 | 1,333 | 1,360.5 | 1,892,800 | 1,360.50 |
| 2025-09-19 | 1,374 | 1,381.5 | 1,328 | 1,329 | 4,446,800 | 1,329 |
| 2025-09-18 | 1,367 | 1,374 | 1,353.5 | 1,371.5 | 1,394,500 | 1,371.50 |
| 2025-09-17 | 1,368 | 1,375.5 | 1,356.5 | 1,366 | 1,745,000 | 1,366 |
| 2025-09-16 | 1,388.5 | 1,402.5 | 1,380 | 1,384.5 | 1,899,200 | 1,384.50 |
| 2025-09-12 | 1,387 | 1,394 | 1,360 | 1,387.5 | 2,313,400 | 1,387.50 |
| 2025-09-11 | 1,385.5 | 1,385.5 | 1,359 | 1,373 | 2,320,800 | 1,373 |
| 2025-09-10 | 1,383.5 | 1,385.5 | 1,366.5 | 1,385.5 | 2,147,900 | 1,385.50 |
| 2025-09-09 | 1,391 | 1,405.5 | 1,381.5 | 1,381.5 | 2,502,800 | 1,381.50 |
| 2025-09-08 | 1,372 | 1,391 | 1,369 | 1,391 | 2,834,400 | 1,391 |
| 2025-09-05 | 1,347 | 1,370 | 1,340.5 | 1,362 | 2,698,300 | 1,362 |
| 2025-09-04 | 1,340 | 1,349 | 1,328.5 | 1,345.5 | 2,656,700 | 1,345.50 |
| 2025-09-03 | 1,349 | 1,370 | 1,345.5 | 1,354 | 2,298,900 | 1,354 |
| 2025-09-02 | 1,343 | 1,368.5 | 1,342 | 1,360 | 2,565,400 | 1,360 |
| 2025-09-01 | 1,314 | 1,342 | 1,313.5 | 1,342 | 2,100,700 | 1,342 |
| 2025-08-29 | 1,324 | 1,340.5 | 1,315 | 1,315 | 3,815,100 | 1,315 |
| 2025-08-28 | 1,302 | 1,332.5 | 1,300 | 1,328.5 | 3,397,500 | 1,328.50 |
| 2025-08-27 | 1,302 | 1,317.5 | 1,298.5 | 1,302 | 3,856,400 | 1,302 |
| 2025-08-26 | 1,318 | 1,344.5 | 1,289 | 1,301 | 48,948,300 | 1,301 |
| 2025-08-25 | 1,321.5 | 1,331.5 | 1,311 | 1,319 | 5,603,300 | 1,319 |
| 2025-08-22 | 1,305.5 | 1,325 | 1,299.5 | 1,325 | 3,563,400 | 1,325 |
| 2025-08-21 | 1,321 | 1,329.5 | 1,295.5 | 1,305.5 | 4,431,300 | 1,305.50 |
| 2025-08-20 | 1,348.5 | 1,357.5 | 1,330 | 1,330 | 5,164,400 | 1,330 |
| 2025-08-19 | 1,342 | 1,351 | 1,334.5 | 1,340 | 2,933,000 | 1,340 |
| 2025-08-18 | 1,348.5 | 1,353.5 | 1,338 | 1,349 | 2,930,900 | 1,349 |
| 2025-08-15 | 1,330 | 1,348 | 1,324.5 | 1,348 | 3,925,100 | 1,348 |
| 2025-08-14 | 1,347 | 1,358.5 | 1,328.5 | 1,346 | 3,225,000 | 1,346 |
| 2025-08-13 | 1,366.5 | 1,392 | 1,342.5 | 1,358.5 | 4,673,600 | 1,358.50 |
| 2025-08-12 | 1,328 | 1,375.5 | 1,319 | 1,368 | 5,118,200 | 1,368 |
| 2025-08-08 | 1,330.5 | 1,348.5 | 1,297 | 1,328.5 | 5,696,200 | 1,328.50 |
| 2025-08-07 | 1,344 | 1,347 | 1,329.5 | 1,336.5 | 2,869,100 | 1,336.50 |
| 2025-08-06 | 1,334 | 1,352.5 | 1,330 | 1,339.5 | 2,254,000 | 1,339.50 |
| 2025-08-05 | 1,330.5 | 1,342 | 1,323 | 1,327.5 | 1,702,800 | 1,327.50 |
| 2025-08-04 | 1,320 | 1,333 | 1,307 | 1,327.5 | 2,337,000 | 1,327.50 |
| 2025-08-01 | 1,341 | 1,353.5 | 1,332 | 1,343.5 | 2,324,000 | 1,343.50 |
| 2025-07-31 | 1,317.5 | 1,331 | 1,310 | 1,330.5 | 2,210,000 | 1,330.50 |
| 2025-07-30 | 1,310 | 1,322.5 | 1,303.5 | 1,320 | 1,524,000 | 1,320 |
| 2025-07-29 | 1,317.5 | 1,331.5 | 1,310 | 1,311.5 | 1,842,100 | 1,311.50 |
| 2025-07-28 | 1,320.5 | 1,332.5 | 1,318 | 1,332 | 1,534,000 | 1,332 |
| 2025-07-25 | 1,346 | 1,346.5 | 1,313 | 1,317.5 | 2,069,000 | 1,317.50 |
| 2025-07-24 | 1,380 | 1,380 | 1,354 | 1,356.5 | 1,851,000 | 1,356.50 |
| 2025-07-23 | 1,312 | 1,383.5 | 1,308.5 | 1,362 | 3,268,500 | 1,362 |
| 2025-07-22 | 1,303.5 | 1,320 | 1,287 | 1,289 | 1,319,700 | 1,289 |
| 2025-07-18 | 1,314 | 1,320 | 1,306.5 | 1,312.5 | 1,141,600 | 1,312.50 |
| 2025-07-17 | 1,296.5 | 1,317.5 | 1,292 | 1,317.5 | 1,210,200 | 1,317.50 |
| 2025-07-16 | 1,300 | 1,321 | 1,299.5 | 1,302.5 | 1,343,700 | 1,302.50 |
| 2025-07-15 | 1,322 | 1,325 | 1,299 | 1,303.5 | 1,993,000 | 1,303.50 |
| 2025-07-14 | 1,320 | 1,324.5 | 1,307 | 1,317 | 1,484,800 | 1,317 |
| 2025-07-11 | 1,323.5 | 1,340.5 | 1,319 | 1,332 | 2,029,800 | 1,332 |
| 2025-07-10 | 1,346.5 | 1,352.5 | 1,318 | 1,321 | 2,384,500 | 1,321 |
| 2025-07-09 | 1,343 | 1,358.5 | 1,328.5 | 1,351.5 | 1,840,200 | 1,351.50 |
| 2025-07-08 | 1,333 | 1,339.5 | 1,314.5 | 1,323.5 | 2,397,900 | 1,323.50 |
| 2025-07-07 | 1,356.5 | 1,362 | 1,331 | 1,332.5 | 2,197,100 | 1,332.50 |
| 2025-07-04 | 1,380.5 | 1,385 | 1,354 | 1,358 | 2,768,300 | 1,358 |
| 2025-07-03 | 1,365 | 1,394 | 1,364 | 1,378 | 2,800,100 | 1,378 |
| 2025-07-02 | 1,359 | 1,380 | 1,342 | 1,370.5 | 3,540,700 | 1,370.50 |
| 2025-07-01 | 1,372.5 | 1,383 | 1,357 | 1,374.5 | 3,423,900 | 1,374.50 |
| 2025-06-30 | 1,340 | 1,377 | 1,339 | 1,365.5 | 3,638,800 | 1,365.50 |
| 2025-06-27 | 1,338.5 | 1,356 | 1,325 | 1,335.5 | 3,370,300 | 1,335.50 |
| 2025-06-26 | 1,300.5 | 1,324.5 | 1,300 | 1,310.5 | 2,301,700 | 1,310.50 |
| 2025-06-25 | 1,306 | 1,317.5 | 1,297 | 1,306.5 | 2,516,100 | 1,306.50 |
| 2025-06-24 | 1,308 | 1,314 | 1,295 | 1,297 | 1,634,900 | 1,297 |
| 2025-06-23 | 1,294.5 | 1,295.5 | 1,271 | 1,282 | 1,498,300 | 1,282 |
| 2025-06-20 | 1,312 | 1,323 | 1,310 | 1,310 | 3,379,000 | 1,310 |
| 2025-06-19 | 1,319.5 | 1,321.5 | 1,306.5 | 1,312 | 1,511,300 | 1,312 |
| 2025-06-18 | 1,312.5 | 1,339 | 1,307 | 1,339 | 3,058,300 | 1,339 |
| 2025-06-17 | 1,288.5 | 1,314.5 | 1,285.5 | 1,310.5 | 1,923,700 | 1,310.50 |
| 2025-06-16 | 1,281.5 | 1,289 | 1,272 | 1,276 | 1,598,700 | 1,276 |
| 2025-06-13 | 1,311.5 | 1,312.5 | 1,277 | 1,277.5 | 2,142,400 | 1,277.50 |
| 2025-06-12 | 1,321 | 1,324 | 1,300 | 1,306 | 1,798,900 | 1,306 |
| 2025-06-11 | 1,323 | 1,339.5 | 1,321 | 1,332.5 | 3,006,300 | 1,332.50 |
| 2025-06-10 | 1,290 | 1,335 | 1,290 | 1,314.5 | 3,574,700 | 1,314.50 |
| 2025-06-09 | 1,264.5 | 1,287.5 | 1,259.5 | 1,278.5 | 2,207,900 | 1,278.50 |
| 2025-06-06 | 1,281 | 1,282.5 | 1,262.5 | 1,264 | 2,007,400 | 1,264 |
| 2025-06-05 | 1,295 | 1,303.5 | 1,283 | 1,289.5 | 3,432,700 | 1,289.50 |
| 2025-06-04 | 1,314.5 | 1,324.5 | 1,304 | 1,304 | 2,691,900 | 1,304 |
| 2025-06-03 | 1,332.5 | 1,335.5 | 1,307.5 | 1,314.5 | 2,160,700 | 1,314.50 |
| 2025-06-02 | 1,340 | 1,346.5 | 1,320 | 1,326.5 | 2,508,200 | 1,326.50 |
| 2025-05-30 | 1,359.5 | 1,368.5 | 1,342.5 | 1,350.5 | 5,463,800 | 1,350.50 |
| 2025-05-29 | 1,385 | 1,404 | 1,378.5 | 1,389.5 | 2,506,200 | 1,389.50 |
| 2025-05-28 | 1,420 | 1,421.5 | 1,386.5 | 1,388 | 2,006,200 | 1,388 |
| 2025-05-27 | 1,430 | 1,435.5 | 1,398 | 1,401 | 1,854,200 | 1,401 |
| 2025-05-26 | 1,460 | 1,464 | 1,428 | 1,432.5 | 1,582,300 | 1,432.50 |
| 2025-05-23 | 1,473 | 1,485.5 | 1,456.5 | 1,473 | 2,740,600 | 1,473 |
| 2025-05-22 | 1,485 | 1,489.5 | 1,455.5 | 1,464.5 | 2,138,600 | 1,464.50 |
| 2025-05-21 | 1,507.5 | 1,518 | 1,488.5 | 1,496 | 1,777,400 | 1,496 |
| 2025-05-20 | 1,535.5 | 1,548 | 1,516 | 1,521.5 | 1,700,100 | 1,521.50 |
| 2025-05-19 | 1,550 | 1,556.5 | 1,527 | 1,528.5 | 1,418,800 | 1,528.50 |
| 2025-05-16 | 1,557.5 | 1,564.5 | 1,531 | 1,545 | 1,900,600 | 1,545 |
| 2025-05-15 | 1,570 | 1,598 | 1,530 | 1,558 | 3,202,700 | 1,558 |
| 2025-05-14 | 1,645 | 1,666 | 1,612 | 1,628.5 | 2,238,800 | 1,628.50 |
| 2025-05-13 | 1,644 | 1,656 | 1,629.5 | 1,647.5 | 1,667,300 | 1,647.50 |
| 2025-05-12 | 1,600 | 1,631.5 | 1,593.5 | 1,616.5 | 1,988,000 | 1,616.50 |
| 2025-05-09 | 1,592 | 1,595.5 | 1,571 | 1,592 | 1,901,100 | 1,592 |
| 2025-05-08 | 1,548 | 1,557 | 1,525 | 1,556 | 1,319,400 | 1,556 |
| 2025-05-07 | 1,541 | 1,567 | 1,540.5 | 1,557.5 | 2,703,900 | 1,557.50 |
| 2025-05-02 | 1,512.5 | 1,551 | 1,512.5 | 1,533.5 | 2,428,700 | 1,533.50 |
| 2025-05-01 | 1,476.5 | 1,522.5 | 1,474.5 | 1,511 | 1,180,200 | 1,511 |
| 2025-04-30 | 1,478 | 1,506 | 1,475.5 | 1,506 | 2,815,700 | 1,506 |
| 2025-04-28 | 1,500 | 1,515.5 | 1,478.5 | 1,478.5 | 2,921,500 | 1,478.50 |
| 2025-04-25 | 1,470 | 1,497.5 | 1,459.5 | 1,484 | 1,650,600 | 1,484 |
| 2025-04-24 | 1,478 | 1,487.5 | 1,449 | 1,453 | 3,058,100 | 1,453 |
| 2025-04-23 | 1,470 | 1,485 | 1,447 | 1,473.5 | 2,458,800 | 1,473.50 |
| 2025-04-22 | 1,425 | 1,447.5 | 1,401.5 | 1,440 | 1,679,700 | 1,440 |
| 2025-04-21 | 1,477.5 | 1,479 | 1,431.5 | 1,438.5 | 1,553,800 | 1,438.50 |
| 2025-04-18 | 1,470 | 1,492.5 | 1,464 | 1,485 | 847,900 | 1,485 |
| 2025-04-17 | 1,455.5 | 1,482 | 1,445.5 | 1,474 | 1,524,600 | 1,474 |
| 2025-04-16 | 1,459 | 1,470.5 | 1,435.5 | 1,453 | 2,647,500 | 1,453 |
| 2025-04-15 | 1,473.5 | 1,491 | 1,448 | 1,458.5 | 2,677,600 | 1,458.50 |
| 2025-04-14 | 1,444 | 1,469 | 1,442 | 1,454 | 1,944,900 | 1,454 |
| 2025-04-11 | 1,387.5 | 1,442.5 | 1,377 | 1,425.5 | 2,135,600 | 1,425.50 |
| 2025-04-10 | 1,495 | 1,516 | 1,464.5 | 1,477.5 | 2,314,700 | 1,477.50 |
| 2025-04-09 | 1,358 | 1,378.5 | 1,339 | 1,352.5 | 2,919,100 | 1,352.50 |
| 2025-04-08 | 1,350 | 1,407.5 | 1,348 | 1,386.5 | 3,548,400 | 1,386.50 |
| 2025-04-07 | 1,276.5 | 1,346.5 | 1,261.5 | 1,313 | 4,803,400 | 1,313 |
| 2025-04-04 | 1,385 | 1,417.5 | 1,340 | 1,366.5 | 3,534,800 | 1,366.50 |
| 2025-04-03 | 1,431.5 | 1,485 | 1,431 | 1,445 | 2,564,200 | 1,445 |
| 2025-04-02 | 1,571.5 | 1,574.5 | 1,535 | 1,541.5 | 1,814,500 | 1,541.50 |
| 2025-04-01 | 1,597.5 | 1,598.5 | 1,563.5 | 1,578 | 1,347,800 | 1,578 |
| 2025-03-31 | 1,617.5 | 1,626.5 | 1,562 | 1,577 | 2,280,700 | 1,577 |
| 2025-03-28 | 1,637 | 1,649.5 | 1,624 | 1,638 | 1,655,000 | 1,638 |
| 2025-03-27 | 1,642 | 1,680.5 | 1,640 | 1,674.5 | 1,936,800 | 1,674.50 |
| 2025-03-26 | 1,676 | 1,698.5 | 1,667.5 | 1,672 | 2,467,300 | 1,672 |
| 2025-03-25 | 1,644.5 | 1,669.5 | 1,641 | 1,662 | 1,670,100 | 1,662 |
| 2025-03-24 | 1,638 | 1,653 | 1,610.5 | 1,618.5 | 2,288,200 | 1,618.50 |
| 2025-03-21 | 1,628.5 | 1,657 | 1,628.5 | 1,655 | 3,393,400 | 1,655 |
| 2025-03-19 | 1,622.5 | 1,650.5 | 1,620.5 | 1,637.5 | 1,595,200 | 1,637.50 |
| 2025-03-18 | 1,613.5 | 1,633 | 1,608 | 1,622.5 | 1,367,700 | 1,622.50 |
| 2025-03-17 | 1,649 | 1,649 | 1,609 | 1,609 | 1,165,600 | 1,609 |
| 2025-03-14 | 1,607.5 | 1,631 | 1,605 | 1,623 | 1,525,400 | 1,623 |
| 2025-03-13 | 1,610 | 1,640.5 | 1,607.5 | 1,607.5 | 1,455,200 | 1,607.50 |
| 2025-03-12 | 1,643.5 | 1,652.5 | 1,606.5 | 1,610 | 1,812,500 | 1,610 |
| 2025-03-11 | 1,616 | 1,652.5 | 1,605 | 1,643.5 | 2,906,200 | 1,643.50 |
| 2025-03-10 | 1,623.5 | 1,650 | 1,607.5 | 1,647 | 2,154,000 | 1,647 |
| 2025-03-07 | 1,659.5 | 1,661 | 1,610 | 1,610 | 2,191,600 | 1,610 |
| 2025-03-06 | 1,652 | 1,675 | 1,645.5 | 1,662 | 1,889,300 | 1,662 |
| 2025-03-05 | 1,595 | 1,645 | 1,590.5 | 1,645 | 1,806,300 | 1,645 |
| 2025-03-04 | 1,610 | 1,638.5 | 1,599.5 | 1,619 | 1,997,100 | 1,619 |
| 2025-03-03 | 1,630 | 1,636 | 1,596.5 | 1,622.5 | 1,777,600 | 1,622.50 |
| 2025-02-28 | 1,615 | 1,636 | 1,599.5 | 1,624.5 | 3,294,800 | 1,624.50 |
| 2025-02-27 | 1,617.5 | 1,626.5 | 1,602 | 1,621 | 3,066,600 | 1,621 |
| 2025-02-26 | 1,615.5 | 1,620 | 1,575 | 1,601.5 | 2,286,500 | 1,601.50 |
| 2025-02-25 | 1,581.5 | 1,630.5 | 1,545 | 1,623.5 | 3,608,100 | 1,623.50 |
| 2025-02-21 | 1,520.5 | 1,548 | 1,516 | 1,541.5 | 1,833,700 | 1,541.50 |
| 2025-02-20 | 1,559.5 | 1,571.5 | 1,512 | 1,520 | 2,741,000 | 1,520 |
| 2025-02-19 | 1,575 | 1,592.5 | 1,533 | 1,546 | 1,853,300 | 1,546 |
| 2025-02-18 | 1,576.5 | 1,577 | 1,553.5 | 1,564.5 | 1,539,800 | 1,564.50 |
| 2025-02-17 | 1,621 | 1,621 | 1,555.5 | 1,564.5 | 3,080,700 | 1,564.50 |
| 2025-02-14 | 1,684 | 1,702.5 | 1,635 | 1,643 | 2,879,500 | 1,643 |
| 2025-02-13 | 1,729.5 | 1,763 | 1,723 | 1,750 | 1,984,100 | 1,750 |
| 2025-02-12 | 1,700 | 1,735 | 1,692 | 1,711 | 2,096,000 | 1,711 |
| 2025-02-10 | 1,720.5 | 1,729.5 | 1,676.5 | 1,693 | 2,004,200 | 1,693 |
| 2025-02-07 | 1,714 | 1,742 | 1,710 | 1,725 | 2,134,100 | 1,725 |
| 2025-02-06 | 1,727 | 1,747.5 | 1,723 | 1,724.5 | 1,358,600 | 1,724.50 |
| 2025-02-05 | 1,745.5 | 1,750 | 1,699 | 1,723.5 | 1,380,100 | 1,723.50 |
| 2025-02-04 | 1,754 | 1,766.5 | 1,736.5 | 1,736.5 | 1,325,400 | 1,736.50 |
| 2025-02-03 | 1,750.5 | 1,759 | 1,732.5 | 1,732.5 | 1,793,400 | 1,732.50 |
| 2025-01-31 | 1,772.5 | 1,802.5 | 1,764 | 1,786.5 | 1,480,800 | 1,786.50 |
| 2025-01-30 | 1,800.5 | 1,812.5 | 1,769 | 1,773 | 1,674,700 | 1,773 |
| 2025-01-29 | 1,776.5 | 1,808.5 | 1,771.5 | 1,802.5 | 1,545,600 | 1,802.50 |
| 2025-01-28 | 1,732.5 | 1,775 | 1,707 | 1,761.5 | 1,977,800 | 1,761.50 |
| 2025-01-27 | 1,746 | 1,771 | 1,732.5 | 1,752.5 | 1,660,100 | 1,752.50 |
| 2025-01-24 | 1,721 | 1,732 | 1,701 | 1,710 | 1,145,100 | 1,710 |
| 2025-01-23 | 1,691 | 1,703 | 1,678 | 1,694.5 | 1,487,000 | 1,694.50 |
| 2025-01-22 | 1,685 | 1,706.5 | 1,685 | 1,697 | 1,284,100 | 1,697 |
| 2025-01-21 | 1,706.5 | 1,711 | 1,679 | 1,683.5 | 1,023,200 | 1,683.50 |
| 2025-01-20 | 1,677.5 | 1,707 | 1,674.5 | 1,700.5 | 874,000 | 1,700.50 |
| 2025-01-17 | 1,679 | 1,681.5 | 1,645.5 | 1,676 | 1,427,300 | 1,676 |
| 2025-01-16 | 1,650.5 | 1,689 | 1,650.5 | 1,673.5 | 1,257,500 | 1,673.50 |
| 2025-01-15 | 1,690 | 1,691 | 1,643.5 | 1,657.5 | 1,778,600 | 1,657.50 |
| 2025-01-14 | 1,677 | 1,689.5 | 1,640.5 | 1,669 | 2,594,600 | 1,669 |
| 2025-01-10 | 1,685.5 | 1,701.5 | 1,665 | 1,691.5 | 2,627,200 | 1,691.50 |
| 2025-01-09 | 1,726.5 | 1,736 | 1,692.5 | 1,715 | 1,364,800 | 1,715 |
| 2025-01-08 | 1,750.5 | 1,752 | 1,714 | 1,736.5 | 1,827,400 | 1,736.50 |
| 2025-01-07 | 1,747 | 1,765 | 1,732 | 1,755 | 1,429,900 | 1,755 |
| 2025-01-06 | 1,804 | 1,810.5 | 1,728 | 1,736 | 2,012,600 | 1,736 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株