8088 岩谷産業(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,627 | 1,649.5 | 1,623.5 | 1,649.5 | 789,800 | 1,649.50 |
| 2025-12-09 | 1,617 | 1,637 | 1,610 | 1,624 | 800,100 | 1,624 |
| 2025-12-08 | 1,622 | 1,634.5 | 1,621.5 | 1,622 | 684,700 | 1,622 |
| 2025-12-05 | 1,640 | 1,643.5 | 1,618 | 1,618.5 | 800,100 | 1,618.50 |
| 2025-12-04 | 1,630 | 1,654 | 1,628 | 1,646 | 664,500 | 1,646 |
| 2025-12-03 | 1,640 | 1,651 | 1,627 | 1,635.5 | 644,300 | 1,635.50 |
| 2025-12-02 | 1,670 | 1,674.5 | 1,645 | 1,654.5 | 642,200 | 1,654.50 |
| 2025-12-01 | 1,709.5 | 1,717 | 1,671.5 | 1,671.5 | 859,600 | 1,671.50 |
| 2025-11-28 | 1,693.5 | 1,702 | 1,687 | 1,701 | 595,200 | 1,701 |
| 2025-11-27 | 1,697.5 | 1,706.5 | 1,686 | 1,693.5 | 590,500 | 1,693.50 |
| 2025-11-26 | 1,675 | 1,696.5 | 1,670.5 | 1,694.5 | 858,800 | 1,694.50 |
| 2025-11-25 | 1,675 | 1,679 | 1,652.5 | 1,660 | 525,800 | 1,660 |
| 2025-11-21 | 1,659 | 1,682 | 1,650.5 | 1,666.5 | 644,600 | 1,666.50 |
| 2025-11-20 | 1,663 | 1,680 | 1,658.5 | 1,669.5 | 594,900 | 1,669.50 |
| 2025-11-19 | 1,643.5 | 1,651 | 1,623 | 1,641.5 | 582,900 | 1,641.50 |
| 2025-11-18 | 1,675.5 | 1,678 | 1,636 | 1,636 | 713,200 | 1,636 |
| 2025-11-17 | 1,669 | 1,686 | 1,661.5 | 1,686 | 876,200 | 1,686 |
| 2025-11-14 | 1,644.5 | 1,664 | 1,637.5 | 1,662.5 | 729,500 | 1,662.50 |
| 2025-11-13 | 1,619 | 1,652 | 1,619 | 1,647 | 1,173,600 | 1,647 |
| 2025-11-12 | 1,635.5 | 1,646.5 | 1,618.5 | 1,632 | 1,552,600 | 1,632 |
| 2025-11-11 | 1,670 | 1,675.5 | 1,648 | 1,675.5 | 863,200 | 1,675.50 |
| 2025-11-10 | 1,650 | 1,672.5 | 1,639.5 | 1,672.5 | 717,500 | 1,672.50 |
| 2025-11-07 | 1,642 | 1,642 | 1,614 | 1,627 | 447,900 | 1,627 |
| 2025-11-06 | 1,602 | 1,642 | 1,600 | 1,620.5 | 596,200 | 1,620.50 |
| 2025-11-05 | 1,605 | 1,610.5 | 1,567 | 1,606 | 975,400 | 1,606 |
| 2025-11-04 | 1,604 | 1,639.5 | 1,601.5 | 1,626 | 679,600 | 1,626 |
| 2025-10-31 | 1,622 | 1,624.5 | 1,600.5 | 1,606.5 | 511,000 | 1,606.50 |
| 2025-10-30 | 1,593 | 1,623 | 1,591.5 | 1,614 | 814,500 | 1,614 |
| 2025-10-29 | 1,628 | 1,637 | 1,604.5 | 1,612.5 | 815,600 | 1,612.50 |
| 2025-10-28 | 1,674.5 | 1,674.5 | 1,627.5 | 1,627.5 | 600,300 | 1,627.50 |
| 2025-10-27 | 1,686.5 | 1,688 | 1,672.5 | 1,684 | 751,500 | 1,684 |
| 2025-10-24 | 1,677 | 1,683.5 | 1,655 | 1,662.5 | 748,700 | 1,662.50 |
| 2025-10-23 | 1,630 | 1,665.5 | 1,628 | 1,665.5 | 1,192,500 | 1,665.50 |
| 2025-10-22 | 1,620.5 | 1,642 | 1,616.5 | 1,632.5 | 941,300 | 1,632.50 |
| 2025-10-21 | 1,605 | 1,627 | 1,603 | 1,620.5 | 556,900 | 1,620.50 |
| 2025-10-20 | 1,611 | 1,615 | 1,600 | 1,606 | 478,100 | 1,606 |
| 2025-10-17 | 1,599 | 1,602 | 1,589 | 1,593 | 439,100 | 1,593 |
| 2025-10-16 | 1,622 | 1,627.5 | 1,602 | 1,607.5 | 387,500 | 1,607.50 |
| 2025-10-15 | 1,580.5 | 1,612.5 | 1,580 | 1,612.5 | 454,300 | 1,612.50 |
| 2025-10-14 | 1,580 | 1,606 | 1,564 | 1,573 | 912,800 | 1,573 |
| 2025-10-10 | 1,648 | 1,657.5 | 1,593 | 1,593 | 692,500 | 1,593 |
| 2025-10-09 | 1,645 | 1,669 | 1,637.5 | 1,667.5 | 640,800 | 1,667.50 |
| 2025-10-08 | 1,654 | 1,667 | 1,642 | 1,646 | 541,400 | 1,646 |
| 2025-10-07 | 1,625 | 1,648 | 1,622 | 1,636.5 | 641,600 | 1,636.50 |
| 2025-10-06 | 1,649 | 1,649 | 1,613.5 | 1,625 | 593,000 | 1,625 |
| 2025-10-03 | 1,587.5 | 1,598.5 | 1,586.5 | 1,589 | 453,500 | 1,589 |
| 2025-10-02 | 1,586.5 | 1,602.5 | 1,574.5 | 1,587.5 | 699,000 | 1,587.50 |
| 2025-10-01 | 1,603 | 1,615 | 1,594 | 1,595 | 860,300 | 1,595 |
| 2025-09-30 | 1,649 | 1,649 | 1,609.5 | 1,617 | 808,900 | 1,617 |
| 2025-09-29 | 1,677.5 | 1,679 | 1,649 | 1,657.5 | 601,200 | 1,657.50 |
| 2025-09-26 | 1,684.5 | 1,704.5 | 1,678.5 | 1,691 | 799,600 | 1,691 |
| 2025-09-25 | 1,679 | 1,687 | 1,666 | 1,683 | 714,400 | 1,683 |
| 2025-09-24 | 1,679 | 1,679.5 | 1,656 | 1,661 | 797,000 | 1,661 |
| 2025-09-22 | 1,658 | 1,677 | 1,654 | 1,670 | 765,400 | 1,670 |
| 2025-09-19 | 1,683 | 1,697.5 | 1,645 | 1,645 | 2,118,700 | 1,645 |
| 2025-09-18 | 1,685 | 1,687 | 1,662 | 1,678.5 | 594,000 | 1,678.50 |
| 2025-09-17 | 1,670 | 1,674 | 1,653.5 | 1,668.5 | 560,300 | 1,668.50 |
| 2025-09-16 | 1,661 | 1,685 | 1,660 | 1,674 | 636,100 | 1,674 |
| 2025-09-12 | 1,660 | 1,665 | 1,650.5 | 1,661 | 612,500 | 1,661 |
| 2025-09-11 | 1,651 | 1,663.5 | 1,646 | 1,656 | 459,200 | 1,656 |
| 2025-09-10 | 1,651 | 1,652 | 1,639.5 | 1,646.5 | 477,300 | 1,646.50 |
| 2025-09-09 | 1,670 | 1,673 | 1,643 | 1,650.5 | 682,900 | 1,650.50 |
| 2025-09-08 | 1,663 | 1,672.5 | 1,642.5 | 1,669.5 | 696,300 | 1,669.50 |
| 2025-09-05 | 1,645 | 1,660 | 1,641 | 1,655 | 730,600 | 1,655 |
| 2025-09-04 | 1,617 | 1,642 | 1,615.5 | 1,634 | 685,900 | 1,634 |
| 2025-09-03 | 1,641 | 1,657.5 | 1,614.5 | 1,615 | 813,500 | 1,615 |
| 2025-09-02 | 1,616 | 1,655 | 1,613.5 | 1,646 | 860,500 | 1,646 |
| 2025-09-01 | 1,615 | 1,618.5 | 1,598 | 1,610 | 428,900 | 1,610 |
| 2025-08-29 | 1,631 | 1,635.5 | 1,616.5 | 1,616.5 | 429,100 | 1,616.50 |
| 2025-08-28 | 1,625 | 1,643 | 1,623.5 | 1,635.5 | 630,300 | 1,635.50 |
| 2025-08-27 | 1,599 | 1,620 | 1,590.5 | 1,616.5 | 686,200 | 1,616.50 |
| 2025-08-26 | 1,621.5 | 1,627.5 | 1,607.5 | 1,607.5 | 657,900 | 1,607.50 |
| 2025-08-25 | 1,653 | 1,664.5 | 1,620 | 1,620.5 | 788,600 | 1,620.50 |
| 2025-08-22 | 1,620 | 1,633 | 1,611.5 | 1,633 | 564,900 | 1,633 |
| 2025-08-21 | 1,617 | 1,627 | 1,609 | 1,620 | 534,800 | 1,620 |
| 2025-08-20 | 1,605 | 1,628.5 | 1,601.5 | 1,621 | 740,000 | 1,621 |
| 2025-08-19 | 1,614 | 1,621 | 1,606.5 | 1,606.5 | 599,100 | 1,606.50 |
| 2025-08-18 | 1,618 | 1,618 | 1,604.5 | 1,609 | 615,900 | 1,609 |
| 2025-08-15 | 1,601 | 1,623 | 1,599 | 1,619.5 | 683,700 | 1,619.50 |
| 2025-08-14 | 1,588.5 | 1,602 | 1,579 | 1,595 | 742,100 | 1,595 |
| 2025-08-13 | 1,581 | 1,607 | 1,579 | 1,589 | 1,357,300 | 1,589 |
| 2025-08-12 | 1,561 | 1,581 | 1,540 | 1,561 | 2,014,500 | 1,561 |
| 2025-08-08 | 1,626 | 1,645.5 | 1,622.5 | 1,638.5 | 770,700 | 1,638.50 |
| 2025-08-07 | 1,617 | 1,630 | 1,613 | 1,626.5 | 671,300 | 1,626.50 |
| 2025-08-06 | 1,594.5 | 1,618.5 | 1,594.5 | 1,614.5 | 525,400 | 1,614.50 |
| 2025-08-05 | 1,585 | 1,603 | 1,584 | 1,590.5 | 446,700 | 1,590.50 |
| 2025-08-04 | 1,573 | 1,579.5 | 1,565 | 1,575 | 539,900 | 1,575 |
| 2025-08-01 | 1,586 | 1,612 | 1,583.5 | 1,606.5 | 755,100 | 1,606.50 |
| 2025-07-31 | 1,584 | 1,594.5 | 1,581 | 1,590.5 | 516,400 | 1,590.50 |
| 2025-07-30 | 1,572 | 1,584 | 1,563.5 | 1,580 | 499,400 | 1,580 |
| 2025-07-29 | 1,570 | 1,580 | 1,556 | 1,572 | 512,000 | 1,572 |
| 2025-07-28 | 1,585 | 1,591 | 1,571 | 1,572.5 | 480,900 | 1,572.50 |
| 2025-07-25 | 1,593.5 | 1,593.5 | 1,572.5 | 1,585.5 | 599,700 | 1,585.50 |
| 2025-07-24 | 1,585 | 1,591 | 1,571 | 1,583.5 | 635,900 | 1,583.50 |
| 2025-07-23 | 1,600 | 1,600 | 1,565 | 1,570 | 1,371,700 | 1,570 |
| 2025-07-22 | 1,526 | 1,548 | 1,521 | 1,534.5 | 563,800 | 1,534.50 |
| 2025-07-18 | 1,530 | 1,537 | 1,520 | 1,524 | 411,200 | 1,524 |
| 2025-07-17 | 1,520 | 1,526 | 1,507 | 1,522.5 | 579,400 | 1,522.50 |
| 2025-07-16 | 1,538 | 1,548 | 1,535.5 | 1,535.5 | 492,200 | 1,535.50 |
| 2025-07-15 | 1,549.5 | 1,552 | 1,534 | 1,538 | 489,600 | 1,538 |
| 2025-07-14 | 1,537 | 1,550 | 1,533.5 | 1,544.5 | 482,800 | 1,544.50 |
| 2025-07-11 | 1,527 | 1,539 | 1,515 | 1,534 | 662,100 | 1,534 |
| 2025-07-10 | 1,550 | 1,552 | 1,511 | 1,512 | 1,105,400 | 1,512 |
| 2025-07-09 | 1,548 | 1,579.5 | 1,547.5 | 1,558.5 | 779,200 | 1,558.50 |
| 2025-07-08 | 1,509 | 1,541 | 1,507 | 1,534 | 549,200 | 1,534 |
| 2025-07-07 | 1,540 | 1,544 | 1,517.5 | 1,519 | 494,900 | 1,519 |
| 2025-07-04 | 1,565 | 1,570 | 1,539 | 1,547.5 | 524,400 | 1,547.50 |
| 2025-07-03 | 1,519 | 1,562.5 | 1,516.5 | 1,562.5 | 835,900 | 1,562.50 |
| 2025-07-02 | 1,507 | 1,517 | 1,503 | 1,506.5 | 639,800 | 1,506.50 |
| 2025-07-01 | 1,521.5 | 1,527 | 1,510 | 1,518.5 | 446,200 | 1,518.50 |
| 2025-06-30 | 1,544.5 | 1,549 | 1,530 | 1,531.5 | 580,400 | 1,531.50 |
| 2025-06-27 | 1,537 | 1,549 | 1,531.5 | 1,534.5 | 606,100 | 1,534.50 |
| 2025-06-26 | 1,508 | 1,532 | 1,508 | 1,532 | 570,500 | 1,532 |
| 2025-06-25 | 1,512.5 | 1,516 | 1,493 | 1,512.5 | 575,400 | 1,512.50 |
| 2025-06-24 | 1,525 | 1,541.5 | 1,501.5 | 1,505 | 656,000 | 1,505 |
| 2025-06-23 | 1,528.5 | 1,555 | 1,518.5 | 1,521 | 764,000 | 1,521 |
| 2025-06-20 | 1,530 | 1,539 | 1,518 | 1,530 | 1,925,100 | 1,530 |
| 2025-06-19 | 1,581 | 1,583 | 1,549 | 1,554.5 | 578,300 | 1,554.50 |
| 2025-06-18 | 1,554.5 | 1,600 | 1,554 | 1,583 | 1,007,500 | 1,583 |
| 2025-06-17 | 1,551 | 1,563 | 1,542 | 1,554.5 | 633,500 | 1,554.50 |
| 2025-06-16 | 1,559.5 | 1,569 | 1,549.5 | 1,550.5 | 974,700 | 1,550.50 |
| 2025-06-13 | 1,547 | 1,549 | 1,523 | 1,538 | 960,200 | 1,538 |
| 2025-06-12 | 1,521 | 1,563 | 1,518.5 | 1,551 | 1,204,900 | 1,551 |
| 2025-06-11 | 1,499 | 1,514.5 | 1,486 | 1,514.5 | 790,100 | 1,514.50 |
| 2025-06-10 | 1,500 | 1,509 | 1,472.5 | 1,476 | 903,400 | 1,476 |
| 2025-06-09 | 1,452 | 1,461 | 1,442 | 1,459 | 883,900 | 1,459 |
| 2025-06-06 | 1,469 | 1,471 | 1,455.5 | 1,456 | 392,500 | 1,456 |
| 2025-06-05 | 1,470 | 1,476.5 | 1,454.5 | 1,460 | 493,500 | 1,460 |
| 2025-06-04 | 1,470.5 | 1,481.5 | 1,466 | 1,477.5 | 619,900 | 1,477.50 |
| 2025-06-03 | 1,482.5 | 1,482.5 | 1,462.5 | 1,463 | 647,400 | 1,463 |
| 2025-06-02 | 1,491.5 | 1,497.5 | 1,479.5 | 1,484.5 | 562,400 | 1,484.50 |
| 2025-05-30 | 1,476 | 1,494.5 | 1,464 | 1,491 | 1,286,500 | 1,491 |
| 2025-05-29 | 1,481.5 | 1,490 | 1,475.5 | 1,487 | 447,400 | 1,487 |
| 2025-05-28 | 1,485 | 1,488.5 | 1,476 | 1,477 | 397,600 | 1,477 |
| 2025-05-27 | 1,470 | 1,477.5 | 1,460 | 1,473.5 | 369,900 | 1,473.50 |
| 2025-05-26 | 1,472 | 1,472 | 1,449 | 1,463 | 585,300 | 1,463 |
| 2025-05-23 | 1,457 | 1,473.5 | 1,451.5 | 1,472 | 877,100 | 1,472 |
| 2025-05-22 | 1,454 | 1,461.5 | 1,445 | 1,450 | 512,900 | 1,450 |
| 2025-05-21 | 1,469 | 1,480.5 | 1,458 | 1,466 | 679,600 | 1,466 |
| 2025-05-20 | 1,469 | 1,476.5 | 1,456.5 | 1,459.5 | 661,300 | 1,459.50 |
| 2025-05-19 | 1,431.5 | 1,462.5 | 1,425.5 | 1,449.5 | 929,000 | 1,449.50 |
| 2025-05-16 | 1,433.5 | 1,446.5 | 1,419 | 1,432.5 | 595,100 | 1,432.50 |
| 2025-05-15 | 1,449.5 | 1,487 | 1,433.5 | 1,434.5 | 1,141,000 | 1,434.50 |
| 2025-05-14 | 1,459.5 | 1,470.5 | 1,426 | 1,458.5 | 982,300 | 1,458.50 |
| 2025-05-13 | 1,467.5 | 1,479.5 | 1,456 | 1,456 | 767,100 | 1,456 |
| 2025-05-12 | 1,435 | 1,466 | 1,434 | 1,457.5 | 877,600 | 1,457.50 |
| 2025-05-09 | 1,400 | 1,426 | 1,391.5 | 1,416.5 | 725,100 | 1,416.50 |
| 2025-05-08 | 1,375 | 1,384 | 1,367.5 | 1,376 | 505,700 | 1,376 |
| 2025-05-07 | 1,373 | 1,388 | 1,365 | 1,384.5 | 645,600 | 1,384.50 |
| 2025-05-02 | 1,361 | 1,374 | 1,354 | 1,365.5 | 750,300 | 1,365.50 |
| 2025-05-01 | 1,340 | 1,369 | 1,338 | 1,365 | 772,800 | 1,365 |
| 2025-04-30 | 1,365.5 | 1,371 | 1,348.5 | 1,364 | 801,600 | 1,364 |
| 2025-04-28 | 1,366 | 1,376 | 1,360.5 | 1,365 | 742,300 | 1,365 |
| 2025-04-25 | 1,341 | 1,361.5 | 1,333 | 1,352.5 | 525,600 | 1,352.50 |
| 2025-04-24 | 1,346 | 1,346 | 1,322 | 1,329.5 | 681,000 | 1,329.50 |
| 2025-04-23 | 1,340 | 1,345 | 1,327.5 | 1,330 | 710,400 | 1,330 |
| 2025-04-22 | 1,297 | 1,316.5 | 1,295.5 | 1,314 | 416,900 | 1,314 |
| 2025-04-21 | 1,316 | 1,318 | 1,292.5 | 1,298.5 | 452,900 | 1,298.50 |
| 2025-04-18 | 1,303 | 1,320 | 1,303 | 1,316.5 | 465,100 | 1,316.50 |
| 2025-04-17 | 1,276.5 | 1,296 | 1,267.5 | 1,296 | 542,300 | 1,296 |
| 2025-04-16 | 1,280 | 1,298 | 1,257.5 | 1,267.5 | 563,000 | 1,267.50 |
| 2025-04-15 | 1,300 | 1,303 | 1,284.5 | 1,284.5 | 617,800 | 1,284.50 |
| 2025-04-14 | 1,289 | 1,300 | 1,282 | 1,286 | 474,200 | 1,286 |
| 2025-04-11 | 1,221 | 1,277 | 1,211 | 1,275 | 918,400 | 1,275 |
| 2025-04-10 | 1,323 | 1,323 | 1,285 | 1,298.5 | 878,300 | 1,298.50 |
| 2025-04-09 | 1,229 | 1,232.5 | 1,184.5 | 1,201.5 | 1,121,900 | 1,201.50 |
| 2025-04-08 | 1,236.5 | 1,282 | 1,236.5 | 1,257.5 | 1,115,700 | 1,257.50 |
| 2025-04-07 | 1,201 | 1,227.5 | 1,166.5 | 1,177.5 | 2,170,300 | 1,177.50 |
| 2025-04-04 | 1,370 | 1,380 | 1,306.5 | 1,332 | 1,685,400 | 1,332 |
| 2025-04-03 | 1,415 | 1,429 | 1,395.5 | 1,414.5 | 1,458,700 | 1,414.50 |
| 2025-04-02 | 1,486 | 1,489.5 | 1,450 | 1,450.5 | 1,096,300 | 1,450.50 |
| 2025-04-01 | 1,516.5 | 1,531 | 1,491.5 | 1,491.5 | 815,400 | 1,491.50 |
| 2025-03-31 | 1,500 | 1,501 | 1,480 | 1,494.5 | 2,189,300 | 1,494.50 |
| 2025-03-28 | 1,550 | 1,551 | 1,512.5 | 1,520.5 | 1,032,500 | 1,520.50 |
| 2025-03-27 | 1,570 | 1,575 | 1,551 | 1,575 | 857,200 | 1,575 |
| 2025-03-26 | 1,556 | 1,577.5 | 1,549 | 1,568 | 945,500 | 1,568 |
| 2025-03-25 | 1,559 | 1,562 | 1,548 | 1,557 | 909,600 | 1,557 |
| 2025-03-24 | 1,581.5 | 1,581.5 | 1,555 | 1,562 | 870,500 | 1,562 |
| 2025-03-21 | 1,581 | 1,600 | 1,579 | 1,581.5 | 1,339,700 | 1,581.50 |
| 2025-03-19 | 1,580 | 1,610 | 1,575.5 | 1,592.5 | 976,000 | 1,592.50 |
| 2025-03-18 | 1,571 | 1,604.5 | 1,567 | 1,586 | 1,535,400 | 1,586 |
| 2025-03-17 | 1,565.5 | 1,572 | 1,549 | 1,558.5 | 885,800 | 1,558.50 |
| 2025-03-14 | 1,525 | 1,548.5 | 1,519.5 | 1,545.5 | 801,900 | 1,545.50 |
| 2025-03-13 | 1,537 | 1,538 | 1,512 | 1,525 | 976,400 | 1,525 |
| 2025-03-12 | 1,498 | 1,531 | 1,498 | 1,526.5 | 1,015,600 | 1,526.50 |
| 2025-03-11 | 1,512 | 1,518 | 1,490.5 | 1,502.5 | 1,460,300 | 1,502.50 |
| 2025-03-10 | 1,543 | 1,547.5 | 1,523.5 | 1,532 | 741,700 | 1,532 |
| 2025-03-07 | 1,515 | 1,547 | 1,502 | 1,542 | 862,500 | 1,542 |
| 2025-03-06 | 1,511 | 1,542.5 | 1,511 | 1,535 | 879,800 | 1,535 |
| 2025-03-05 | 1,490 | 1,525 | 1,488 | 1,510.5 | 985,000 | 1,510.50 |
| 2025-03-04 | 1,526.5 | 1,533.5 | 1,498.5 | 1,513.5 | 1,672,300 | 1,513.50 |
| 2025-03-03 | 1,563 | 1,587 | 1,548 | 1,555 | 1,119,600 | 1,555 |
| 2025-02-28 | 1,555 | 1,574.5 | 1,546 | 1,562.5 | 983,900 | 1,562.50 |
| 2025-02-27 | 1,536 | 1,566.5 | 1,535 | 1,566.5 | 887,200 | 1,566.50 |
| 2025-02-26 | 1,550 | 1,555 | 1,507 | 1,533.5 | 1,203,900 | 1,533.50 |
| 2025-02-25 | 1,565.5 | 1,569 | 1,551 | 1,559 | 1,005,000 | 1,559 |
| 2025-02-21 | 1,565 | 1,574 | 1,552.5 | 1,563 | 674,700 | 1,563 |
| 2025-02-20 | 1,572 | 1,581.5 | 1,558 | 1,566 | 710,300 | 1,566 |
| 2025-02-19 | 1,593.5 | 1,605 | 1,575 | 1,579 | 796,900 | 1,579 |
| 2025-02-18 | 1,585 | 1,590.5 | 1,567 | 1,585 | 598,900 | 1,585 |
| 2025-02-17 | 1,601.5 | 1,615 | 1,590.5 | 1,590.5 | 899,100 | 1,590.50 |
| 2025-02-14 | 1,597 | 1,610.5 | 1,566 | 1,601.5 | 2,205,600 | 1,601.50 |
| 2025-02-13 | 1,625 | 1,654 | 1,621.5 | 1,637 | 898,300 | 1,637 |
| 2025-02-12 | 1,640 | 1,644.5 | 1,601.5 | 1,604 | 951,500 | 1,604 |
| 2025-02-10 | 1,650.5 | 1,650.5 | 1,621 | 1,628.5 | 728,200 | 1,628.50 |
| 2025-02-07 | 1,640.5 | 1,652.5 | 1,627 | 1,651 | 544,900 | 1,651 |
| 2025-02-06 | 1,641.5 | 1,665 | 1,641.5 | 1,646 | 494,300 | 1,646 |
| 2025-02-05 | 1,640 | 1,663 | 1,638.5 | 1,651 | 636,600 | 1,651 |
| 2025-02-04 | 1,652 | 1,663.5 | 1,630 | 1,630 | 833,600 | 1,630 |
| 2025-02-03 | 1,690 | 1,690 | 1,647.5 | 1,648 | 1,067,500 | 1,648 |
| 2025-01-31 | 1,699.5 | 1,706.5 | 1,685.5 | 1,706 | 522,500 | 1,706 |
| 2025-01-30 | 1,688 | 1,701.5 | 1,675 | 1,699.5 | 742,400 | 1,699.50 |
| 2025-01-29 | 1,710 | 1,714.5 | 1,692.5 | 1,692.5 | 374,400 | 1,692.50 |
| 2025-01-28 | 1,702.5 | 1,709 | 1,683.5 | 1,704 | 647,900 | 1,704 |
| 2025-01-27 | 1,710 | 1,720.5 | 1,704.5 | 1,705.5 | 525,100 | 1,705.50 |
| 2025-01-24 | 1,725 | 1,729 | 1,705.5 | 1,705.5 | 660,000 | 1,705.50 |
| 2025-01-23 | 1,719 | 1,726.5 | 1,704 | 1,720 | 644,400 | 1,720 |
| 2025-01-22 | 1,729 | 1,733 | 1,720 | 1,720.5 | 420,100 | 1,720.50 |
| 2025-01-21 | 1,755 | 1,760.5 | 1,728.5 | 1,728.5 | 505,800 | 1,728.50 |
| 2025-01-20 | 1,743.5 | 1,767 | 1,742 | 1,755 | 424,200 | 1,755 |
| 2025-01-17 | 1,733 | 1,741.5 | 1,722 | 1,733 | 472,000 | 1,733 |
| 2025-01-16 | 1,762.5 | 1,772 | 1,737.5 | 1,742 | 557,400 | 1,742 |
| 2025-01-15 | 1,786 | 1,792.5 | 1,743.5 | 1,750.5 | 665,800 | 1,750.50 |
| 2025-01-14 | 1,841 | 1,845 | 1,777 | 1,777 | 1,222,100 | 1,777 |
| 2025-01-10 | 1,796.5 | 1,846 | 1,786 | 1,837.5 | 1,374,700 | 1,837.50 |
| 2025-01-09 | 1,778 | 1,801.5 | 1,770 | 1,796 | 792,100 | 1,796 |
| 2025-01-08 | 1,766.5 | 1,786 | 1,765.5 | 1,780 | 576,300 | 1,780 |
| 2025-01-07 | 1,780 | 1,781.5 | 1,760.5 | 1,767 | 537,200 | 1,767 |
| 2025-01-06 | 1,801.5 | 1,810 | 1,763.5 | 1,772 | 788,600 | 1,772 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株