8002 丸紅(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 |
|---|---|---|---|---|---|---|
| 2025-11-25 | 3,949 | 3,953 | 3,866 | 3,912 | 6,590,800 | 3,912 |
| 2025-11-21 | 3,750 | 3,842 | 3,740 | 3,825 | 7,779,500 | 3,825 |
| 2025-11-20 | 3,815 | 3,858 | 3,790 | 3,790 | 3,012,600 | 3,790 |
| 2025-11-19 | 3,815 | 3,818 | 3,737 | 3,761 | 4,244,600 | 3,761 |
| 2025-11-18 | 3,916 | 3,935 | 3,785 | 3,791 | 5,065,800 | 3,791 |
| 2025-11-17 | 4,019 | 4,032 | 3,950 | 3,950 | 2,815,800 | 3,950 |
| 2025-11-14 | 4,000 | 4,037 | 3,960 | 4,037 | 3,653,800 | 4,037 |
| 2025-11-13 | 4,011 | 4,052 | 4,009 | 4,041 | 4,362,800 | 4,041 |
| 2025-11-12 | 3,904 | 3,998 | 3,903 | 3,994 | 3,868,500 | 3,994 |
| 2025-11-11 | 3,976 | 3,992 | 3,892 | 3,900 | 3,420,300 | 3,900 |
| 2025-11-10 | 3,992 | 4,013 | 3,921 | 3,934 | 3,894,300 | 3,934 |
| 2025-11-07 | 3,880 | 3,970 | 3,875 | 3,955 | 4,068,600 | 3,955 |
| 2025-11-06 | 3,882 | 3,934 | 3,862 | 3,928 | 6,767,700 | 3,928 |
| 2025-11-05 | 3,817 | 3,879 | 3,702 | 3,874 | 9,383,500 | 3,874 |
| 2025-11-04 | 3,849 | 3,964 | 3,798 | 3,839 | 14,087,800 | 3,839 |
| 2025-10-31 | 3,800 | 3,812 | 3,746 | 3,800 | 6,846,300 | 3,800 |
| 2025-10-30 | 3,727 | 3,780 | 3,705 | 3,771 | 16,142,700 | 3,771 |
| 2025-10-29 | 3,761 | 3,764 | 3,690 | 3,698 | 4,215,100 | 3,698 |
| 2025-10-28 | 3,839 | 3,846 | 3,765 | 3,765 | 3,076,000 | 3,765 |
| 2025-10-27 | 3,824 | 3,849 | 3,811 | 3,848 | 3,855,600 | 3,848 |
| 2025-10-24 | 3,812 | 3,836 | 3,752 | 3,770 | 3,694,200 | 3,770 |
| 2025-10-23 | 3,739 | 3,775 | 3,712 | 3,762 | 4,024,300 | 3,762 |
| 2025-10-22 | 3,711 | 3,748 | 3,656 | 3,735 | 4,849,800 | 3,735 |
| 2025-10-21 | 3,661 | 3,709 | 3,655 | 3,681 | 4,612,100 | 3,681 |
| 2025-10-20 | 3,645 | 3,661 | 3,614 | 3,652 | 3,712,800 | 3,652 |
| 2025-10-17 | 3,580 | 3,601 | 3,570 | 3,598 | 4,431,200 | 3,598 |
| 2025-10-16 | 3,679 | 3,682 | 3,572 | 3,604 | 5,816,400 | 3,604 |
| 2025-10-15 | 3,650 | 3,670 | 3,625 | 3,670 | 4,212,900 | 3,670 |
| 2025-10-14 | 3,724 | 3,752 | 3,610 | 3,620 | 8,304,400 | 3,620 |
| 2025-10-10 | 3,820 | 3,880 | 3,781 | 3,805 | 5,407,800 | 3,805 |
| 2025-10-09 | 3,852 | 3,872 | 3,819 | 3,852 | 4,935,500 | 3,852 |
| 2025-10-08 | 3,900 | 3,919 | 3,819 | 3,841 | 5,295,000 | 3,841 |
| 2025-10-07 | 3,898 | 3,907 | 3,834 | 3,844 | 3,992,000 | 3,844 |
| 2025-10-06 | 3,906 | 3,907 | 3,825 | 3,866 | 5,515,300 | 3,866 |
| 2025-10-03 | 3,734 | 3,760 | 3,724 | 3,745 | 3,074,300 | 3,745 |
| 2025-10-02 | 3,645 | 3,739 | 3,642 | 3,724 | 4,643,400 | 3,724 |
| 2025-10-01 | 3,680 | 3,702 | 3,611 | 3,657 | 4,672,800 | 3,657 |
| 2025-09-30 | 3,636 | 3,710 | 3,603 | 3,698 | 5,037,400 | 3,698 |
| 2025-09-29 | 3,671 | 3,671 | 3,614 | 3,624 | 3,690,500 | 3,624 |
| 2025-09-26 | 3,733 | 3,777 | 3,713 | 3,723 | 5,707,800 | 3,723 |
| 2025-09-25 | 3,676 | 3,716 | 3,656 | 3,703 | 4,441,500 | 3,703 |
| 2025-09-24 | 3,655 | 3,666 | 3,622 | 3,656 | 4,368,000 | 3,656 |
| 2025-09-22 | 3,628 | 3,668 | 3,623 | 3,645 | 2,766,400 | 3,645 |
| 2025-09-19 | 3,625 | 3,683 | 3,600 | 3,616 | 6,510,600 | 3,616 |
| 2025-09-18 | 3,560 | 3,609 | 3,532 | 3,599 | 2,863,300 | 3,599 |
| 2025-09-17 | 3,585 | 3,595 | 3,528 | 3,557 | 2,581,900 | 3,557 |
| 2025-09-16 | 3,584 | 3,624 | 3,578 | 3,598 | 3,968,100 | 3,598 |
| 2025-09-12 | 3,520 | 3,536 | 3,507 | 3,514 | 3,323,300 | 3,514 |
| 2025-09-11 | 3,508 | 3,517 | 3,467 | 3,496 | 2,163,800 | 3,496 |
| 2025-09-10 | 3,506 | 3,521 | 3,495 | 3,518 | 2,636,800 | 3,518 |
| 2025-09-09 | 3,541 | 3,554 | 3,500 | 3,503 | 3,277,300 | 3,503 |
| 2025-09-08 | 3,514 | 3,560 | 3,497 | 3,543 | 3,580,600 | 3,543 |
| 2025-09-05 | 3,488 | 3,492 | 3,443 | 3,467 | 3,126,300 | 3,467 |
| 2025-09-04 | 3,410 | 3,430 | 3,400 | 3,428 | 3,461,700 | 3,428 |
| 2025-09-03 | 3,450 | 3,505 | 3,396 | 3,410 | 4,230,600 | 3,410 |
| 2025-09-02 | 3,378 | 3,473 | 3,373 | 3,459 | 4,077,700 | 3,459 |
| 2025-09-01 | 3,370 | 3,397 | 3,329 | 3,372 | 2,488,200 | 3,372 |
| 2025-08-29 | 3,371 | 3,402 | 3,344 | 3,382 | 3,815,100 | 3,382 |
| 2025-08-28 | 3,333 | 3,427 | 3,312 | 3,375 | 3,992,600 | 3,375 |
| 2025-08-27 | 3,365 | 3,373 | 3,315 | 3,336 | 4,565,600 | 3,336 |
| 2025-08-26 | 3,316 | 3,341 | 3,268 | 3,326 | 4,377,500 | 3,326 |
| 2025-08-25 | 3,329 | 3,375 | 3,302 | 3,322 | 3,182,700 | 3,322 |
| 2025-08-22 | 3,280 | 3,311 | 3,262 | 3,305 | 1,798,600 | 3,305 |
| 2025-08-21 | 3,280 | 3,298 | 3,264 | 3,279 | 2,181,900 | 3,279 |
| 2025-08-20 | 3,285 | 3,312 | 3,271 | 3,276 | 2,501,400 | 3,276 |
| 2025-08-19 | 3,272 | 3,314 | 3,254 | 3,292 | 3,072,800 | 3,292 |
| 2025-08-18 | 3,236 | 3,272 | 3,230 | 3,248 | 2,472,900 | 3,248 |
| 2025-08-15 | 3,206 | 3,245 | 3,192 | 3,236 | 2,799,100 | 3,236 |
| 2025-08-14 | 3,261 | 3,262 | 3,185 | 3,191 | 3,574,300 | 3,191 |
| 2025-08-13 | 3,314 | 3,317 | 3,277 | 3,278 | 4,020,100 | 3,278 |
| 2025-08-12 | 3,280 | 3,321 | 3,262 | 3,292 | 5,830,100 | 3,292 |
| 2025-08-08 | 3,198 | 3,262 | 3,193 | 3,233 | 5,045,500 | 3,233 |
| 2025-08-07 | 3,140 | 3,193 | 3,126 | 3,169 | 4,334,200 | 3,169 |
| 2025-08-06 | 3,065 | 3,145 | 3,064 | 3,144 | 4,040,600 | 3,144 |
| 2025-08-05 | 3,059 | 3,066 | 3,037 | 3,060 | 3,448,400 | 3,060 |
| 2025-08-04 | 3,010 | 3,022 | 2,970 | 3,022 | 6,165,200 | 3,022 |
| 2025-08-01 | 3,122 | 3,154 | 3,022 | 3,046 | 10,691,100 | 3,046 |
| 2025-07-31 | 3,094 | 3,123 | 3,092 | 3,113 | 4,922,600 | 3,113 |
| 2025-07-30 | 3,034 | 3,065 | 3,024 | 3,060 | 3,222,500 | 3,060 |
| 2025-07-29 | 3,044 | 3,049 | 3,017 | 3,032 | 3,330,100 | 3,032 |
| 2025-07-28 | 3,087 | 3,088 | 3,048 | 3,064 | 2,727,000 | 3,064 |
| 2025-07-25 | 3,100 | 3,103 | 3,074 | 3,090 | 3,434,500 | 3,090 |
| 2025-07-24 | 3,070 | 3,122 | 3,069 | 3,109 | 4,507,700 | 3,109 |
| 2025-07-23 | 3,000 | 3,068 | 2,987 | 3,052 | 6,295,200 | 3,052 |
| 2025-07-22 | 2,928 | 2,968 | 2,901 | 2,950 | 3,340,300 | 2,950 |
| 2025-07-18 | 2,940 | 2,943 | 2,926 | 2,928 | 2,618,000 | 2,928 |
| 2025-07-17 | 2,919 | 2,938.5 | 2,900.5 | 2,933 | 3,182,500 | 2,933 |
| 2025-07-16 | 2,945 | 2,957.5 | 2,914 | 2,926.5 | 2,528,100 | 2,926.50 |
| 2025-07-15 | 2,966.5 | 2,974.5 | 2,940 | 2,940 | 2,772,100 | 2,940 |
| 2025-07-14 | 2,991.5 | 3,005 | 2,969.5 | 2,984 | 2,079,300 | 2,984 |
| 2025-07-11 | 3,013 | 3,025 | 2,984 | 2,990 | 3,171,700 | 2,990 |
| 2025-07-10 | 2,994 | 2,995 | 2,956 | 2,992.5 | 4,690,600 | 2,992.50 |
| 2025-07-09 | 3,009 | 3,017 | 2,985.5 | 2,996.5 | 3,826,800 | 2,996.50 |
| 2025-07-08 | 2,970 | 2,992 | 2,947.5 | 2,982.5 | 4,724,700 | 2,982.50 |
| 2025-07-07 | 3,006 | 3,027 | 2,946.5 | 2,959.5 | 4,476,000 | 2,959.50 |
| 2025-07-04 | 2,976 | 3,007 | 2,927.5 | 2,956 | 4,392,100 | 2,956 |
| 2025-07-03 | 2,921.5 | 2,982.5 | 2,909 | 2,967.5 | 5,294,200 | 2,967.50 |
| 2025-07-02 | 2,880 | 2,927 | 2,879 | 2,921.5 | 3,683,800 | 2,921.50 |
| 2025-07-01 | 2,892 | 2,914.5 | 2,876.5 | 2,890 | 2,911,400 | 2,890 |
| 2025-06-30 | 2,912.5 | 2,928 | 2,887.5 | 2,913 | 5,340,600 | 2,913 |
| 2025-06-27 | 2,871 | 2,906 | 2,865.5 | 2,886 | 4,594,800 | 2,886 |
| 2025-06-26 | 2,830.5 | 2,855.5 | 2,823 | 2,847 | 3,660,200 | 2,847 |
| 2025-06-25 | 2,855 | 2,855.5 | 2,795 | 2,832.5 | 3,948,900 | 2,832.50 |
| 2025-06-24 | 2,890 | 2,905 | 2,835.5 | 2,848.5 | 3,783,900 | 2,848.50 |
| 2025-06-23 | 2,860 | 2,877 | 2,854 | 2,859.5 | 3,500,200 | 2,859.50 |
| 2025-06-20 | 2,900 | 2,912 | 2,869 | 2,869 | 11,220,900 | 2,869 |
| 2025-06-19 | 2,949 | 2,969.5 | 2,911 | 2,912.5 | 3,573,600 | 2,912.50 |
| 2025-06-18 | 2,910 | 2,961.5 | 2,910 | 2,945.5 | 4,964,000 | 2,945.50 |
| 2025-06-17 | 2,922 | 2,941 | 2,907 | 2,910.5 | 4,228,500 | 2,910.50 |
| 2025-06-16 | 2,889 | 2,957 | 2,877 | 2,923 | 6,751,100 | 2,923 |
| 2025-06-13 | 2,902 | 2,907.5 | 2,828 | 2,839 | 5,619,900 | 2,839 |
| 2025-06-12 | 2,869 | 2,894.5 | 2,864.5 | 2,880 | 4,077,300 | 2,880 |
| 2025-06-11 | 2,849.5 | 2,890 | 2,832.5 | 2,868.5 | 3,920,500 | 2,868.50 |
| 2025-06-10 | 2,825 | 2,854.5 | 2,824 | 2,839.5 | 3,978,000 | 2,839.50 |
| 2025-06-09 | 2,880 | 2,889.5 | 2,830 | 2,830 | 4,083,300 | 2,830 |
| 2025-06-06 | 2,849.5 | 2,855.5 | 2,837 | 2,841 | 3,493,100 | 2,841 |
| 2025-06-05 | 2,849.5 | 2,857.5 | 2,824 | 2,836.5 | 5,121,200 | 2,836.50 |
| 2025-06-04 | 2,894.5 | 2,919 | 2,878 | 2,884.5 | 3,990,000 | 2,884.50 |
| 2025-06-03 | 2,923 | 2,935.5 | 2,861 | 2,861 | 4,385,700 | 2,861 |
| 2025-06-02 | 2,934.5 | 2,938 | 2,899 | 2,924 | 4,749,700 | 2,924 |
| 2025-05-30 | 2,920 | 2,954 | 2,901.5 | 2,945 | 8,100,700 | 2,945 |
| 2025-05-29 | 2,887 | 2,946 | 2,876.5 | 2,931 | 7,377,500 | 2,931 |
| 2025-05-28 | 2,879.5 | 2,888 | 2,835.5 | 2,857 | 9,686,800 | 2,857 |
| 2025-05-27 | 2,770 | 2,789 | 2,765 | 2,779.5 | 3,130,500 | 2,779.50 |
| 2025-05-26 | 2,790 | 2,799 | 2,762 | 2,766 | 2,807,100 | 2,766 |
| 2025-05-23 | 2,761 | 2,796 | 2,760 | 2,789 | 3,266,700 | 2,789 |
| 2025-05-22 | 2,805 | 2,807 | 2,754 | 2,761 | 5,073,500 | 2,761 |
| 2025-05-21 | 2,785 | 2,804.5 | 2,771.5 | 2,804.5 | 5,417,400 | 2,804.50 |
| 2025-05-20 | 2,810 | 2,831 | 2,758 | 2,779 | 4,856,700 | 2,779 |
| 2025-05-19 | 2,825 | 2,835 | 2,791 | 2,793.5 | 4,949,800 | 2,793.50 |
| 2025-05-16 | 2,800.5 | 2,819.5 | 2,784 | 2,810 | 5,177,700 | 2,810 |
| 2025-05-15 | 2,771 | 2,808 | 2,741 | 2,800.5 | 5,387,100 | 2,800.50 |
| 2025-05-14 | 2,790 | 2,794.5 | 2,744 | 2,771 | 4,097,200 | 2,771 |
| 2025-05-13 | 2,840.5 | 2,843.5 | 2,784.5 | 2,787.5 | 5,351,200 | 2,787.50 |
| 2025-05-12 | 2,768.5 | 2,782 | 2,735 | 2,766.5 | 4,652,100 | 2,766.50 |
| 2025-05-09 | 2,723 | 2,767.5 | 2,696.5 | 2,744 | 8,242,400 | 2,744 |
| 2025-05-08 | 2,688.5 | 2,692.5 | 2,650 | 2,679 | 6,449,000 | 2,679 |
| 2025-05-07 | 2,650 | 2,703 | 2,640 | 2,698 | 15,788,900 | 2,698 |
| 2025-05-02 | 2,521.5 | 2,613 | 2,475 | 2,536 | 19,837,800 | 2,536 |
| 2025-05-01 | 2,500 | 2,529 | 2,492 | 2,527 | 7,279,500 | 2,527 |
| 2025-04-30 | 2,533 | 2,539.5 | 2,514 | 2,528 | 6,521,200 | 2,528 |
| 2025-04-28 | 2,519.5 | 2,544.5 | 2,516.5 | 2,525.5 | 4,786,600 | 2,525.50 |
| 2025-04-25 | 2,478.5 | 2,511.5 | 2,475.5 | 2,495 | 5,396,000 | 2,495 |
| 2025-04-24 | 2,465 | 2,493 | 2,451.5 | 2,465.5 | 6,860,600 | 2,465.50 |
| 2025-04-23 | 2,422.5 | 2,444.5 | 2,398.5 | 2,432 | 7,711,800 | 2,432 |
| 2025-04-22 | 2,300 | 2,400 | 2,299 | 2,372.5 | 6,338,000 | 2,372.50 |
| 2025-04-21 | 2,279 | 2,294 | 2,262.5 | 2,284.5 | 3,854,600 | 2,284.50 |
| 2025-04-18 | 2,274 | 2,285 | 2,258.5 | 2,281 | 2,940,300 | 2,281 |
| 2025-04-17 | 2,224.5 | 2,257.5 | 2,224.5 | 2,253.5 | 3,899,600 | 2,253.50 |
| 2025-04-16 | 2,219.5 | 2,244.5 | 2,200.5 | 2,219.5 | 3,559,600 | 2,219.50 |
| 2025-04-15 | 2,249 | 2,262 | 2,231 | 2,232.5 | 3,794,100 | 2,232.50 |
| 2025-04-14 | 2,220 | 2,245.5 | 2,212.5 | 2,212.5 | 4,051,800 | 2,212.50 |
| 2025-04-11 | 2,140 | 2,216 | 2,125 | 2,199 | 7,270,200 | 2,199 |
| 2025-04-10 | 2,273 | 2,273 | 2,204 | 2,231.5 | 8,908,700 | 2,231.50 |
| 2025-04-09 | 2,074.5 | 2,093.5 | 2,007.5 | 2,033.5 | 8,222,300 | 2,033.50 |
| 2025-04-08 | 2,050 | 2,148 | 2,050 | 2,107 | 7,858,400 | 2,107 |
| 2025-04-07 | 1,902 | 2,013 | 1,878 | 1,958 | 13,768,200 | 1,958 |
| 2025-04-04 | 2,213 | 2,249 | 2,127.5 | 2,182 | 10,018,900 | 2,182 |
| 2025-04-03 | 2,249.5 | 2,303 | 2,249.5 | 2,287.5 | 8,911,600 | 2,287.50 |
| 2025-04-02 | 2,403 | 2,408 | 2,351.5 | 2,373 | 4,514,600 | 2,373 |
| 2025-04-01 | 2,420 | 2,427 | 2,386 | 2,396 | 4,554,400 | 2,396 |
| 2025-03-31 | 2,400 | 2,408.5 | 2,353.5 | 2,379.5 | 6,847,200 | 2,379.50 |
| 2025-03-28 | 2,512.5 | 2,523 | 2,466.5 | 2,484 | 5,350,600 | 2,484 |
| 2025-03-27 | 2,534 | 2,563 | 2,520 | 2,563 | 5,787,700 | 2,563 |
| 2025-03-26 | 2,567 | 2,568 | 2,533 | 2,552 | 4,429,000 | 2,552 |
| 2025-03-25 | 2,546 | 2,555 | 2,521 | 2,540.5 | 4,111,700 | 2,540.50 |
| 2025-03-24 | 2,555 | 2,565 | 2,502 | 2,530 | 4,888,200 | 2,530 |
| 2025-03-21 | 2,567.5 | 2,587 | 2,540 | 2,545.5 | 9,131,400 | 2,545.50 |
| 2025-03-19 | 2,549 | 2,616.5 | 2,541 | 2,588.5 | 9,148,300 | 2,588.50 |
| 2025-03-18 | 2,550 | 2,580 | 2,521.5 | 2,525 | 14,240,800 | 2,525 |
| 2025-03-17 | 2,420.5 | 2,446.5 | 2,419.5 | 2,439 | 4,297,400 | 2,439 |
| 2025-03-14 | 2,371 | 2,409 | 2,371 | 2,400 | 4,204,900 | 2,400 |
| 2025-03-13 | 2,389 | 2,405 | 2,381.5 | 2,384 | 3,341,600 | 2,384 |
| 2025-03-12 | 2,351 | 2,394 | 2,351 | 2,384 | 4,186,000 | 2,384 |
| 2025-03-11 | 2,380 | 2,390 | 2,320 | 2,370.5 | 8,651,600 | 2,370.50 |
| 2025-03-10 | 2,410.5 | 2,440 | 2,405 | 2,405 | 4,641,500 | 2,405 |
| 2025-03-07 | 2,385 | 2,414 | 2,378.5 | 2,404.5 | 6,252,300 | 2,404.50 |
| 2025-03-06 | 2,469 | 2,483 | 2,436.5 | 2,442 | 5,841,900 | 2,442 |
| 2025-03-05 | 2,383.5 | 2,444.5 | 2,375.5 | 2,444.5 | 7,709,600 | 2,444.50 |
| 2025-03-04 | 2,409.5 | 2,419 | 2,369.5 | 2,378 | 5,278,700 | 2,378 |
| 2025-03-03 | 2,383 | 2,429.5 | 2,362.5 | 2,414 | 6,234,900 | 2,414 |
| 2025-02-28 | 2,350.5 | 2,385.5 | 2,336 | 2,347.5 | 9,579,700 | 2,347.50 |
| 2025-02-27 | 2,392 | 2,430.5 | 2,381 | 2,383 | 8,207,700 | 2,383 |
| 2025-02-26 | 2,450 | 2,450.5 | 2,371.5 | 2,400.5 | 13,501,800 | 2,400.50 |
| 2025-02-25 | 2,366 | 2,491.5 | 2,333.5 | 2,460 | 18,882,000 | 2,460 |
| 2025-02-21 | 2,250 | 2,289.5 | 2,243 | 2,289.5 | 4,405,300 | 2,289.50 |
| 2025-02-20 | 2,285.5 | 2,292 | 2,248.5 | 2,263 | 4,645,100 | 2,263 |
| 2025-02-19 | 2,307 | 2,330.5 | 2,286 | 2,288 | 4,596,800 | 2,288 |
| 2025-02-18 | 2,345 | 2,348 | 2,302 | 2,304 | 4,126,900 | 2,304 |
| 2025-02-17 | 2,325 | 2,357 | 2,317 | 2,345 | 3,678,600 | 2,345 |
| 2025-02-14 | 2,353.5 | 2,362 | 2,311 | 2,315 | 3,577,500 | 2,315 |
| 2025-02-13 | 2,338 | 2,368 | 2,337.5 | 2,344.5 | 3,423,800 | 2,344.50 |
| 2025-02-12 | 2,330 | 2,332 | 2,304 | 2,312.5 | 4,196,800 | 2,312.50 |
| 2025-02-10 | 2,346.5 | 2,348 | 2,313.5 | 2,331 | 3,534,200 | 2,331 |
| 2025-02-07 | 2,371 | 2,390 | 2,330 | 2,360 | 6,236,300 | 2,360 |
| 2025-02-06 | 2,356 | 2,449 | 2,350 | 2,399.5 | 10,458,200 | 2,399.50 |
| 2025-02-05 | 2,300 | 2,405 | 2,273.5 | 2,307 | 21,712,900 | 2,307 |
| 2025-02-04 | 2,299.5 | 2,300 | 2,259 | 2,272.5 | 4,898,100 | 2,272.50 |
| 2025-02-03 | 2,276 | 2,296.5 | 2,258 | 2,276 | 5,703,100 | 2,276 |
| 2025-01-31 | 2,322 | 2,330 | 2,303 | 2,318 | 4,116,900 | 2,318 |
| 2025-01-30 | 2,299 | 2,331.5 | 2,294 | 2,329 | 3,062,400 | 2,329 |
| 2025-01-29 | 2,315 | 2,324 | 2,291.5 | 2,298.5 | 2,957,700 | 2,298.50 |
| 2025-01-28 | 2,284 | 2,302.5 | 2,268 | 2,293 | 2,454,900 | 2,293 |
| 2025-01-27 | 2,311 | 2,316.5 | 2,279.5 | 2,288 | 2,367,700 | 2,288 |
| 2025-01-24 | 2,271 | 2,309.5 | 2,269 | 2,279.5 | 3,580,600 | 2,279.50 |
| 2025-01-23 | 2,288 | 2,292.5 | 2,246.5 | 2,264 | 2,607,400 | 2,264 |
| 2025-01-22 | 2,270.5 | 2,273 | 2,247 | 2,249.5 | 2,517,100 | 2,249.50 |
| 2025-01-21 | 2,290 | 2,291 | 2,241 | 2,253 | 1,960,200 | 2,253 |
| 2025-01-20 | 2,250.5 | 2,281 | 2,245.5 | 2,263.5 | 1,956,600 | 2,263.50 |
| 2025-01-17 | 2,227 | 2,244 | 2,208 | 2,236.5 | 3,518,000 | 2,236.50 |
| 2025-01-16 | 2,289.5 | 2,290 | 2,246.5 | 2,246.5 | 3,191,300 | 2,246.50 |
| 2025-01-15 | 2,263 | 2,292 | 2,259 | 2,268.5 | 3,602,100 | 2,268.50 |
| 2025-01-14 | 2,234 | 2,255.5 | 2,227 | 2,245.5 | 3,798,600 | 2,245.50 |
| 2025-01-10 | 2,247 | 2,273 | 2,232 | 2,233 | 3,163,300 | 2,233 |
| 2025-01-09 | 2,314 | 2,315.5 | 2,241 | 2,247 | 4,971,800 | 2,247 |
| 2025-01-08 | 2,345 | 2,355.5 | 2,315.5 | 2,321 | 4,107,900 | 2,321 |
| 2025-01-07 | 2,369 | 2,375 | 2,337 | 2,361.5 | 3,706,500 | 2,361.50 |
| 2025-01-06 | 2,395 | 2,399.5 | 2,338 | 2,372 | 5,649,600 | 2,372 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株