7991 マミヤ・オーピー(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,634 | 1,641 | 1,630 | 1,636 | 22,500 | 1,636 |
| 2025-12-29 | 1,650 | 1,650 | 1,626 | 1,634 | 43,900 | 1,634 |
| 2025-12-26 | 1,617 | 1,634 | 1,610 | 1,634 | 48,600 | 1,634 |
| 2025-12-25 | 1,580 | 1,611 | 1,580 | 1,600 | 74,700 | 1,600 |
| 2025-12-24 | 1,573 | 1,580 | 1,571 | 1,571 | 22,100 | 1,571 |
| 2025-12-23 | 1,571 | 1,576 | 1,561 | 1,570 | 26,800 | 1,570 |
| 2025-12-22 | 1,573 | 1,580 | 1,563 | 1,571 | 32,900 | 1,571 |
| 2025-12-19 | 1,564 | 1,575 | 1,561 | 1,570 | 29,800 | 1,570 |
| 2025-12-18 | 1,555 | 1,564 | 1,545 | 1,564 | 25,100 | 1,564 |
| 2025-12-17 | 1,550 | 1,560 | 1,549 | 1,555 | 27,100 | 1,555 |
| 2025-12-16 | 1,560 | 1,564 | 1,543 | 1,550 | 33,100 | 1,550 |
| 2025-12-15 | 1,547 | 1,566 | 1,547 | 1,564 | 28,000 | 1,564 |
| 2025-12-12 | 1,580 | 1,581 | 1,558 | 1,562 | 34,400 | 1,562 |
| 2025-12-11 | 1,580 | 1,580 | 1,561 | 1,571 | 30,800 | 1,571 |
| 2025-12-10 | 1,546 | 1,577 | 1,544 | 1,570 | 36,600 | 1,570 |
| 2025-12-09 | 1,545 | 1,548 | 1,534 | 1,544 | 22,000 | 1,544 |
| 2025-12-08 | 1,522 | 1,545 | 1,518 | 1,545 | 45,600 | 1,545 |
| 2025-12-05 | 1,518 | 1,529 | 1,505 | 1,508 | 58,400 | 1,508 |
| 2025-12-04 | 1,527 | 1,536 | 1,521 | 1,536 | 45,900 | 1,536 |
| 2025-12-03 | 1,545 | 1,551 | 1,500 | 1,527 | 97,300 | 1,527 |
| 2025-12-02 | 1,619 | 1,619 | 1,522 | 1,539 | 141,100 | 1,539 |
| 2025-12-01 | 1,655 | 1,655 | 1,618 | 1,618 | 60,200 | 1,618 |
| 2025-11-28 | 1,640 | 1,665 | 1,640 | 1,660 | 38,300 | 1,660 |
| 2025-11-27 | 1,628 | 1,648 | 1,628 | 1,647 | 19,900 | 1,647 |
| 2025-11-26 | 1,644 | 1,644 | 1,622 | 1,628 | 57,400 | 1,628 |
| 2025-11-25 | 1,641 | 1,641 | 1,617 | 1,633 | 22,800 | 1,633 |
| 2025-11-21 | 1,620 | 1,636 | 1,613 | 1,629 | 16,800 | 1,629 |
| 2025-11-20 | 1,618 | 1,641 | 1,618 | 1,626 | 30,800 | 1,626 |
| 2025-11-19 | 1,624 | 1,632 | 1,607 | 1,609 | 28,800 | 1,609 |
| 2025-11-18 | 1,681 | 1,681 | 1,609 | 1,618 | 93,000 | 1,618 |
| 2025-11-17 | 1,686 | 1,686 | 1,663 | 1,677 | 31,800 | 1,677 |
| 2025-11-14 | 1,693 | 1,700 | 1,681 | 1,684 | 32,900 | 1,684 |
| 2025-11-13 | 1,698 | 1,702 | 1,687 | 1,701 | 23,200 | 1,701 |
| 2025-11-12 | 1,686 | 1,706 | 1,680 | 1,697 | 23,100 | 1,697 |
| 2025-11-11 | 1,705 | 1,705 | 1,676 | 1,693 | 29,800 | 1,693 |
| 2025-11-10 | 1,692 | 1,710 | 1,688 | 1,705 | 49,600 | 1,705 |
| 2025-11-07 | 1,689 | 1,705 | 1,673 | 1,692 | 90,500 | 1,692 |
| 2025-11-06 | 1,682 | 1,751 | 1,664 | 1,702 | 194,600 | 1,702 |
| 2025-11-05 | 1,873 | 1,873 | 1,815 | 1,842 | 102,200 | 1,842 |
| 2025-11-04 | 1,883 | 1,895 | 1,848 | 1,878 | 85,500 | 1,878 |
| 2025-10-31 | 1,930 | 1,931 | 1,885 | 1,887 | 52,400 | 1,887 |
| 2025-10-30 | 1,918 | 1,943 | 1,903 | 1,912 | 36,300 | 1,912 |
| 2025-10-29 | 1,943 | 1,943 | 1,914 | 1,928 | 45,100 | 1,928 |
| 2025-10-28 | 1,943 | 1,964 | 1,931 | 1,933 | 76,500 | 1,933 |
| 2025-10-27 | 1,945 | 1,975 | 1,938 | 1,958 | 66,200 | 1,958 |
| 2025-10-24 | 1,925 | 1,960 | 1,918 | 1,944 | 97,300 | 1,944 |
| 2025-10-23 | 1,828 | 1,941 | 1,823 | 1,922 | 165,600 | 1,922 |
| 2025-10-22 | 1,804 | 1,844 | 1,804 | 1,835 | 72,200 | 1,835 |
| 2025-10-21 | 1,828 | 1,831 | 1,800 | 1,817 | 49,900 | 1,817 |
| 2025-10-20 | 1,786 | 1,822 | 1,784 | 1,820 | 112,100 | 1,820 |
| 2025-10-17 | 1,788 | 1,798 | 1,762 | 1,771 | 35,500 | 1,771 |
| 2025-10-16 | 1,791 | 1,803 | 1,756 | 1,783 | 75,000 | 1,783 |
| 2025-10-15 | 1,723 | 1,800 | 1,723 | 1,784 | 351,800 | 1,784 |
| 2025-10-14 | 1,692 | 1,714 | 1,685 | 1,707 | 52,400 | 1,707 |
| 2025-10-10 | 1,757 | 1,757 | 1,712 | 1,714 | 86,600 | 1,714 |
| 2025-10-09 | 1,739 | 1,757 | 1,725 | 1,757 | 47,600 | 1,757 |
| 2025-10-08 | 1,739 | 1,754 | 1,716 | 1,741 | 113,900 | 1,741 |
| 2025-10-07 | 1,748 | 1,753 | 1,722 | 1,736 | 61,300 | 1,736 |
| 2025-10-06 | 1,747 | 1,747 | 1,700 | 1,733 | 48,900 | 1,733 |
| 2025-10-03 | 1,712 | 1,755 | 1,710 | 1,724 | 131,500 | 1,724 |
| 2025-10-02 | 1,697 | 1,712 | 1,692 | 1,712 | 29,200 | 1,712 |
| 2025-10-01 | 1,743 | 1,743 | 1,686 | 1,695 | 108,000 | 1,695 |
| 2025-09-30 | 1,752 | 1,754 | 1,725 | 1,749 | 36,000 | 1,749 |
| 2025-09-29 | 1,758 | 1,761 | 1,738 | 1,747 | 39,700 | 1,747 |
| 2025-09-26 | 1,735 | 1,763 | 1,733 | 1,747 | 32,800 | 1,747 |
| 2025-09-25 | 1,741 | 1,749 | 1,721 | 1,735 | 40,400 | 1,735 |
| 2025-09-24 | 1,732 | 1,737 | 1,718 | 1,731 | 45,700 | 1,731 |
| 2025-09-22 | 1,740 | 1,757 | 1,730 | 1,736 | 55,100 | 1,736 |
| 2025-09-19 | 1,759 | 1,768 | 1,735 | 1,740 | 86,000 | 1,740 |
| 2025-09-18 | 1,806 | 1,810 | 1,744 | 1,760 | 134,800 | 1,760 |
| 2025-09-17 | 1,852 | 1,865 | 1,785 | 1,807 | 101,900 | 1,807 |
| 2025-09-16 | 1,842 | 1,874 | 1,838 | 1,867 | 60,500 | 1,867 |
| 2025-09-12 | 1,870 | 1,879 | 1,852 | 1,860 | 44,600 | 1,860 |
| 2025-09-11 | 1,892 | 1,892 | 1,875 | 1,880 | 32,400 | 1,880 |
| 2025-09-10 | 1,892 | 1,917 | 1,876 | 1,900 | 76,200 | 1,900 |
| 2025-09-09 | 1,917 | 1,924 | 1,895 | 1,905 | 61,200 | 1,905 |
| 2025-09-08 | 1,911 | 1,928 | 1,892 | 1,910 | 113,800 | 1,910 |
| 2025-09-05 | 1,888 | 1,902 | 1,883 | 1,894 | 61,200 | 1,894 |
| 2025-09-04 | 1,889 | 1,903 | 1,862 | 1,898 | 94,000 | 1,898 |
| 2025-09-03 | 1,895 | 1,938 | 1,877 | 1,889 | 117,300 | 1,889 |
| 2025-09-02 | 1,883 | 1,900 | 1,857 | 1,895 | 120,600 | 1,895 |
| 2025-09-01 | 1,900 | 1,900 | 1,858 | 1,888 | 150,000 | 1,888 |
| 2025-08-29 | 1,798 | 1,919 | 1,790 | 1,910 | 338,200 | 1,910 |
| 2025-08-28 | 1,800 | 1,808 | 1,788 | 1,799 | 91,700 | 1,799 |
| 2025-08-27 | 1,762 | 1,802 | 1,762 | 1,796 | 117,300 | 1,796 |
| 2025-08-26 | 1,790 | 1,798 | 1,748 | 1,795 | 218,500 | 1,795 |
| 2025-08-25 | 1,731 | 1,775 | 1,728 | 1,774 | 169,100 | 1,774 |
| 2025-08-22 | 1,682 | 1,733 | 1,677 | 1,730 | 188,200 | 1,730 |
| 2025-08-21 | 1,670 | 1,690 | 1,663 | 1,674 | 196,000 | 1,674 |
| 2025-08-20 | 1,614 | 1,633 | 1,598 | 1,633 | 105,500 | 1,633 |
| 2025-08-19 | 1,608 | 1,614 | 1,604 | 1,614 | 94,100 | 1,614 |
| 2025-08-18 | 1,602 | 1,609 | 1,598 | 1,608 | 86,000 | 1,608 |
| 2025-08-15 | 1,599 | 1,609 | 1,599 | 1,607 | 87,600 | 1,607 |
| 2025-08-14 | 1,586 | 1,599 | 1,583 | 1,599 | 61,400 | 1,599 |
| 2025-08-13 | 1,581 | 1,597 | 1,576 | 1,584 | 64,200 | 1,584 |
| 2025-08-12 | 1,570 | 1,597 | 1,570 | 1,581 | 92,000 | 1,581 |
| 2025-08-08 | 1,585 | 1,601 | 1,576 | 1,584 | 78,600 | 1,584 |
| 2025-08-07 | 1,550 | 1,609 | 1,532 | 1,604 | 404,000 | 1,604 |
| 2025-08-06 | 1,516 | 1,542 | 1,516 | 1,527 | 89,000 | 1,527 |
| 2025-08-05 | 1,532 | 1,540 | 1,523 | 1,524 | 57,800 | 1,524 |
| 2025-08-04 | 1,501 | 1,539 | 1,501 | 1,530 | 52,600 | 1,530 |
| 2025-08-01 | 1,512 | 1,532 | 1,512 | 1,528 | 49,900 | 1,528 |
| 2025-07-31 | 1,507 | 1,525 | 1,507 | 1,523 | 65,500 | 1,523 |
| 2025-07-30 | 1,501 | 1,509 | 1,494 | 1,507 | 39,400 | 1,507 |
| 2025-07-29 | 1,498 | 1,508 | 1,494 | 1,501 | 29,100 | 1,501 |
| 2025-07-28 | 1,502 | 1,510 | 1,494 | 1,501 | 42,300 | 1,501 |
| 2025-07-25 | 1,500 | 1,508 | 1,495 | 1,504 | 37,500 | 1,504 |
| 2025-07-24 | 1,508 | 1,519 | 1,492 | 1,506 | 41,900 | 1,506 |
| 2025-07-23 | 1,509 | 1,513 | 1,474 | 1,508 | 91,300 | 1,508 |
| 2025-07-22 | 1,489 | 1,520 | 1,480 | 1,508 | 110,200 | 1,508 |
| 2025-07-18 | 1,462 | 1,494 | 1,456 | 1,489 | 103,400 | 1,489 |
| 2025-07-17 | 1,460 | 1,475 | 1,455 | 1,465 | 40,100 | 1,465 |
| 2025-07-16 | 1,458 | 1,472 | 1,447 | 1,460 | 47,700 | 1,460 |
| 2025-07-15 | 1,458 | 1,471 | 1,445 | 1,459 | 53,300 | 1,459 |
| 2025-07-14 | 1,468 | 1,473 | 1,450 | 1,451 | 42,300 | 1,451 |
| 2025-07-11 | 1,445 | 1,476 | 1,445 | 1,468 | 69,500 | 1,468 |
| 2025-07-10 | 1,454 | 1,464 | 1,433 | 1,441 | 69,000 | 1,441 |
| 2025-07-09 | 1,418 | 1,454 | 1,410 | 1,448 | 93,700 | 1,448 |
| 2025-07-08 | 1,376 | 1,439 | 1,373 | 1,418 | 170,500 | 1,418 |
| 2025-07-07 | 1,369 | 1,396 | 1,356 | 1,380 | 46,100 | 1,380 |
| 2025-07-04 | 1,370 | 1,383 | 1,368 | 1,376 | 46,300 | 1,376 |
| 2025-07-03 | 1,366 | 1,366 | 1,355 | 1,362 | 13,800 | 1,362 |
| 2025-07-02 | 1,355 | 1,365 | 1,344 | 1,355 | 47,800 | 1,355 |
| 2025-07-01 | 1,373 | 1,376 | 1,355 | 1,355 | 33,900 | 1,355 |
| 2025-06-30 | 1,396 | 1,397 | 1,371 | 1,372 | 50,500 | 1,372 |
| 2025-06-27 | 1,391 | 1,406 | 1,391 | 1,393 | 45,500 | 1,393 |
| 2025-06-26 | 1,378 | 1,392 | 1,375 | 1,392 | 48,500 | 1,392 |
| 2025-06-25 | 1,370 | 1,377 | 1,361 | 1,377 | 27,100 | 1,377 |
| 2025-06-24 | 1,365 | 1,375 | 1,360 | 1,370 | 38,100 | 1,370 |
| 2025-06-23 | 1,359 | 1,363 | 1,353 | 1,359 | 48,300 | 1,359 |
| 2025-06-20 | 1,367 | 1,370 | 1,359 | 1,359 | 26,200 | 1,359 |
| 2025-06-19 | 1,360 | 1,368 | 1,359 | 1,364 | 20,900 | 1,364 |
| 2025-06-18 | 1,353 | 1,369 | 1,353 | 1,368 | 37,700 | 1,368 |
| 2025-06-17 | 1,350 | 1,377 | 1,348 | 1,368 | 81,300 | 1,368 |
| 2025-06-16 | 1,350 | 1,354 | 1,340 | 1,350 | 31,300 | 1,350 |
| 2025-06-13 | 1,368 | 1,368 | 1,345 | 1,349 | 37,600 | 1,349 |
| 2025-06-12 | 1,364 | 1,367 | 1,353 | 1,363 | 38,000 | 1,363 |
| 2025-06-11 | 1,354 | 1,360 | 1,344 | 1,360 | 43,800 | 1,360 |
| 2025-06-10 | 1,341 | 1,355 | 1,341 | 1,350 | 21,300 | 1,350 |
| 2025-06-09 | 1,348 | 1,348 | 1,334 | 1,341 | 29,700 | 1,341 |
| 2025-06-06 | 1,342 | 1,350 | 1,339 | 1,342 | 25,000 | 1,342 |
| 2025-06-05 | 1,346 | 1,358 | 1,340 | 1,346 | 29,400 | 1,346 |
| 2025-06-04 | 1,347 | 1,358 | 1,347 | 1,353 | 36,500 | 1,353 |
| 2025-06-03 | 1,340 | 1,354 | 1,339 | 1,345 | 52,700 | 1,345 |
| 2025-06-02 | 1,330 | 1,346 | 1,330 | 1,337 | 86,900 | 1,337 |
| 2025-05-30 | 1,309 | 1,340 | 1,309 | 1,334 | 61,300 | 1,334 |
| 2025-05-29 | 1,302 | 1,316 | 1,302 | 1,309 | 44,000 | 1,309 |
| 2025-05-28 | 1,295 | 1,304 | 1,295 | 1,302 | 66,300 | 1,302 |
| 2025-05-27 | 1,295 | 1,295 | 1,282 | 1,288 | 17,700 | 1,288 |
| 2025-05-26 | 1,282 | 1,291 | 1,277 | 1,288 | 34,200 | 1,288 |
| 2025-05-23 | 1,261 | 1,279 | 1,261 | 1,275 | 41,900 | 1,275 |
| 2025-05-22 | 1,242 | 1,261 | 1,240 | 1,261 | 31,000 | 1,261 |
| 2025-05-21 | 1,251 | 1,268 | 1,248 | 1,254 | 64,100 | 1,254 |
| 2025-05-20 | 1,256 | 1,268 | 1,251 | 1,254 | 61,900 | 1,254 |
| 2025-05-19 | 1,256 | 1,262 | 1,255 | 1,256 | 33,900 | 1,256 |
| 2025-05-16 | 1,287 | 1,288 | 1,255 | 1,262 | 99,200 | 1,262 |
| 2025-05-15 | 1,289 | 1,296 | 1,284 | 1,288 | 41,800 | 1,288 |
| 2025-05-14 | 1,307 | 1,308 | 1,283 | 1,299 | 70,500 | 1,299 |
| 2025-05-13 | 1,321 | 1,331 | 1,296 | 1,307 | 93,300 | 1,307 |
| 2025-05-12 | 1,303 | 1,320 | 1,300 | 1,315 | 109,200 | 1,315 |
| 2025-05-09 | 1,332 | 1,356 | 1,294 | 1,311 | 318,300 | 1,311 |
| 2025-05-08 | 1,354 | 1,374 | 1,345 | 1,360 | 96,700 | 1,360 |
| 2025-05-07 | 1,351 | 1,375 | 1,340 | 1,367 | 55,100 | 1,367 |
| 2025-05-02 | 1,372 | 1,372 | 1,338 | 1,348 | 65,900 | 1,348 |
| 2025-05-01 | 1,385 | 1,386 | 1,359 | 1,361 | 44,900 | 1,361 |
| 2025-04-30 | 1,385 | 1,387 | 1,374 | 1,379 | 45,300 | 1,379 |
| 2025-04-28 | 1,362 | 1,380 | 1,362 | 1,373 | 45,100 | 1,373 |
| 2025-04-25 | 1,380 | 1,391 | 1,345 | 1,352 | 109,400 | 1,352 |
| 2025-04-24 | 1,386 | 1,386 | 1,358 | 1,358 | 36,600 | 1,358 |
| 2025-04-23 | 1,366 | 1,392 | 1,343 | 1,363 | 53,800 | 1,363 |
| 2025-04-22 | 1,320 | 1,370 | 1,320 | 1,343 | 58,900 | 1,343 |
| 2025-04-21 | 1,342 | 1,345 | 1,322 | 1,334 | 38,900 | 1,334 |
| 2025-04-18 | 1,319 | 1,344 | 1,319 | 1,342 | 36,500 | 1,342 |
| 2025-04-17 | 1,303 | 1,315 | 1,295 | 1,315 | 32,600 | 1,315 |
| 2025-04-16 | 1,320 | 1,324 | 1,291 | 1,303 | 65,600 | 1,303 |
| 2025-04-15 | 1,302 | 1,319 | 1,302 | 1,317 | 34,400 | 1,317 |
| 2025-04-14 | 1,295 | 1,326 | 1,291 | 1,315 | 99,100 | 1,315 |
| 2025-04-11 | 1,239 | 1,277 | 1,222 | 1,273 | 73,800 | 1,273 |
| 2025-04-10 | 1,305 | 1,305 | 1,261 | 1,278 | 130,100 | 1,278 |
| 2025-04-09 | 1,241 | 1,259 | 1,180 | 1,215 | 227,500 | 1,215 |
| 2025-04-08 | 1,231 | 1,340 | 1,223 | 1,296 | 224,600 | 1,296 |
| 2025-04-07 | 1,135 | 1,235 | 1,114 | 1,187 | 359,800 | 1,187 |
| 2025-04-04 | 1,290 | 1,290 | 1,205 | 1,240 | 262,600 | 1,240 |
| 2025-04-03 | 1,279 | 1,313 | 1,271 | 1,313 | 222,600 | 1,313 |
| 2025-04-02 | 1,376 | 1,376 | 1,334 | 1,339 | 226,100 | 1,339 |
| 2025-04-01 | 1,408 | 1,408 | 1,380 | 1,382 | 259,000 | 1,382 |
| 2025-03-31 | 1,472 | 1,478 | 1,411 | 1,420 | 280,900 | 1,420 |
| 2025-03-28 | 1,484 | 1,512 | 1,482 | 1,486 | 224,300 | 1,486 |
| 2025-03-27 | 1,598 | 1,599 | 1,569 | 1,575 | 481,600 | 1,575 |
| 2025-03-26 | 1,605 | 1,607 | 1,592 | 1,598 | 127,600 | 1,598 |
| 2025-03-25 | 1,611 | 1,615 | 1,600 | 1,603 | 142,200 | 1,603 |
| 2025-03-24 | 1,607 | 1,614 | 1,600 | 1,605 | 131,200 | 1,605 |
| 2025-03-21 | 1,586 | 1,605 | 1,584 | 1,600 | 207,900 | 1,600 |
| 2025-03-19 | 1,580 | 1,584 | 1,576 | 1,584 | 78,300 | 1,584 |
| 2025-03-18 | 1,588 | 1,588 | 1,580 | 1,581 | 83,900 | 1,581 |
| 2025-03-17 | 1,580 | 1,591 | 1,577 | 1,585 | 137,100 | 1,585 |
| 2025-03-14 | 1,556 | 1,571 | 1,552 | 1,570 | 100,500 | 1,570 |
| 2025-03-13 | 1,548 | 1,558 | 1,547 | 1,556 | 97,900 | 1,556 |
| 2025-03-12 | 1,540 | 1,548 | 1,536 | 1,548 | 68,500 | 1,548 |
| 2025-03-11 | 1,550 | 1,550 | 1,519 | 1,537 | 169,400 | 1,537 |
| 2025-03-10 | 1,556 | 1,564 | 1,550 | 1,564 | 86,800 | 1,564 |
| 2025-03-07 | 1,551 | 1,562 | 1,535 | 1,555 | 97,700 | 1,555 |
| 2025-03-06 | 1,569 | 1,570 | 1,558 | 1,558 | 114,100 | 1,558 |
| 2025-03-05 | 1,533 | 1,576 | 1,532 | 1,564 | 274,800 | 1,564 |
| 2025-03-04 | 1,542 | 1,543 | 1,523 | 1,533 | 141,500 | 1,533 |
| 2025-03-03 | 1,533 | 1,558 | 1,531 | 1,547 | 109,200 | 1,547 |
| 2025-02-28 | 1,524 | 1,531 | 1,515 | 1,529 | 109,100 | 1,529 |
| 2025-02-27 | 1,516 | 1,528 | 1,515 | 1,523 | 74,600 | 1,523 |
| 2025-02-26 | 1,519 | 1,524 | 1,502 | 1,511 | 109,900 | 1,511 |
| 2025-02-25 | 1,510 | 1,525 | 1,508 | 1,520 | 101,800 | 1,520 |
| 2025-02-21 | 1,524 | 1,529 | 1,516 | 1,520 | 87,000 | 1,520 |
| 2025-02-20 | 1,550 | 1,550 | 1,515 | 1,518 | 208,400 | 1,518 |
| 2025-02-19 | 1,574 | 1,574 | 1,546 | 1,547 | 111,400 | 1,547 |
| 2025-02-18 | 1,564 | 1,575 | 1,557 | 1,573 | 119,000 | 1,573 |
| 2025-02-17 | 1,545 | 1,563 | 1,544 | 1,559 | 98,100 | 1,559 |
| 2025-02-14 | 1,581 | 1,581 | 1,544 | 1,545 | 172,200 | 1,545 |
| 2025-02-13 | 1,580 | 1,585 | 1,571 | 1,583 | 143,700 | 1,583 |
| 2025-02-12 | 1,552 | 1,587 | 1,532 | 1,580 | 226,700 | 1,580 |
| 2025-02-10 | 1,550 | 1,561 | 1,525 | 1,555 | 615,900 | 1,555 |
| 2025-02-07 | 1,608 | 1,647 | 1,605 | 1,620 | 736,400 | 1,620 |
| 2025-02-06 | 1,764 | 1,791 | 1,758 | 1,787 | 178,400 | 1,787 |
| 2025-02-05 | 1,748 | 1,762 | 1,730 | 1,754 | 107,100 | 1,754 |
| 2025-02-04 | 1,754 | 1,769 | 1,721 | 1,737 | 215,900 | 1,737 |
| 2025-02-03 | 1,688 | 1,697 | 1,651 | 1,694 | 126,100 | 1,694 |
| 2025-01-31 | 1,723 | 1,723 | 1,670 | 1,674 | 145,400 | 1,674 |
| 2025-01-30 | 1,729 | 1,738 | 1,710 | 1,725 | 39,400 | 1,725 |
| 2025-01-29 | 1,702 | 1,729 | 1,702 | 1,725 | 44,200 | 1,725 |
| 2025-01-28 | 1,689 | 1,699 | 1,681 | 1,698 | 28,700 | 1,698 |
| 2025-01-27 | 1,713 | 1,713 | 1,688 | 1,692 | 45,000 | 1,692 |
| 2025-01-24 | 1,691 | 1,710 | 1,684 | 1,710 | 55,300 | 1,710 |
| 2025-01-23 | 1,654 | 1,695 | 1,650 | 1,688 | 44,500 | 1,688 |
| 2025-01-22 | 1,630 | 1,657 | 1,598 | 1,655 | 105,200 | 1,655 |
| 2025-01-21 | 1,657 | 1,661 | 1,603 | 1,630 | 144,300 | 1,630 |
| 2025-01-20 | 1,652 | 1,680 | 1,646 | 1,657 | 47,100 | 1,657 |
| 2025-01-17 | 1,664 | 1,664 | 1,624 | 1,636 | 62,400 | 1,636 |
| 2025-01-16 | 1,674 | 1,683 | 1,660 | 1,666 | 18,800 | 1,666 |
| 2025-01-15 | 1,689 | 1,689 | 1,668 | 1,668 | 16,900 | 1,668 |
| 2025-01-14 | 1,702 | 1,702 | 1,640 | 1,685 | 85,000 | 1,685 |
| 2025-01-10 | 1,694 | 1,703 | 1,678 | 1,702 | 21,100 | 1,702 |
| 2025-01-09 | 1,689 | 1,740 | 1,681 | 1,698 | 86,100 | 1,698 |
| 2025-01-08 | 1,729 | 1,729 | 1,675 | 1,676 | 78,300 | 1,676 |
| 2025-01-07 | 1,730 | 1,741 | 1,717 | 1,729 | 39,100 | 1,729 |
| 2025-01-06 | 1,722 | 1,743 | 1,716 | 1,741 | 61,700 | 1,741 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株