8802 三菱地所(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 | 3,850 | 3,866 | 3,821 | 3,821 | 2,370,200 | 3,821 |
| 2025-12-29 | 3,856 | 3,887 | 3,833 | 3,865 | 4,941,300 | 3,865 |
| 2025-12-26 | 3,888 | 3,914 | 3,833 | 3,856 | 1,536,700 | 3,856 |
| 2025-12-25 | 3,835 | 3,870 | 3,816 | 3,869 | 773,500 | 3,869 |
| 2025-12-24 | 3,822 | 3,834 | 3,792 | 3,819 | 1,562,200 | 3,819 |
| 2025-12-23 | 3,832 | 3,836 | 3,803 | 3,828 | 2,058,400 | 3,828 |
| 2025-12-22 | 3,800 | 3,834 | 3,775 | 3,824 | 3,420,200 | 3,824 |
| 2025-12-19 | 3,771 | 3,885 | 3,737 | 3,787 | 8,698,000 | 3,787 |
| 2025-12-18 | 3,798 | 3,826 | 3,772 | 3,778 | 4,323,600 | 3,778 |
| 2025-12-17 | 3,819 | 3,832 | 3,765 | 3,772 | 3,609,500 | 3,772 |
| 2025-12-16 | 3,924 | 3,929 | 3,819 | 3,819 | 4,229,600 | 3,819 |
| 2025-12-15 | 3,804 | 3,967 | 3,796 | 3,942 | 5,635,800 | 3,942 |
| 2025-12-12 | 3,782 | 3,913 | 3,765 | 3,858 | 6,709,000 | 3,858 |
| 2025-12-11 | 3,816 | 3,817 | 3,710 | 3,739 | 3,413,400 | 3,739 |
| 2025-12-10 | 3,760 | 3,788 | 3,707 | 3,759 | 4,533,600 | 3,759 |
| 2025-12-09 | 3,807 | 3,820 | 3,706 | 3,749 | 4,231,000 | 3,749 |
| 2025-12-08 | 3,670 | 3,830 | 3,657 | 3,820 | 5,421,500 | 3,820 |
| 2025-12-05 | 3,642 | 3,654 | 3,621 | 3,622 | 4,465,000 | 3,622 |
| 2025-12-04 | 3,666 | 3,700 | 3,649 | 3,684 | 3,552,700 | 3,684 |
| 2025-12-03 | 3,640 | 3,663 | 3,626 | 3,659 | 3,631,000 | 3,659 |
| 2025-12-02 | 3,600 | 3,621 | 3,540 | 3,615 | 4,611,500 | 3,615 |
| 2025-12-01 | 3,649 | 3,669 | 3,571 | 3,615 | 5,057,800 | 3,615 |
| 2025-11-28 | 3,649 | 3,698 | 3,635 | 3,685 | 3,893,500 | 3,685 |
| 2025-11-27 | 3,656 | 3,672 | 3,627 | 3,662 | 3,877,300 | 3,662 |
| 2025-11-26 | 3,543 | 3,653 | 3,530 | 3,635 | 5,579,000 | 3,635 |
| 2025-11-25 | 3,500 | 3,530 | 3,474 | 3,510 | 4,823,900 | 3,510 |
| 2025-11-21 | 3,392 | 3,517 | 3,384 | 3,489 | 10,672,000 | 3,489 |
| 2025-11-20 | 3,328 | 3,405 | 3,311 | 3,355 | 4,670,300 | 3,355 |
| 2025-11-19 | 3,310 | 3,337 | 3,273 | 3,310 | 4,060,100 | 3,310 |
| 2025-11-18 | 3,273 | 3,309 | 3,243 | 3,250 | 3,786,000 | 3,250 |
| 2025-11-17 | 3,310 | 3,340 | 3,242 | 3,287 | 3,219,500 | 3,287 |
| 2025-11-14 | 3,316 | 3,381 | 3,282 | 3,341 | 3,308,900 | 3,341 |
| 2025-11-13 | 3,286 | 3,329 | 3,239 | 3,298 | 3,809,900 | 3,298 |
| 2025-11-12 | 3,250 | 3,324 | 3,246 | 3,286 | 5,562,700 | 3,286 |
| 2025-11-11 | 3,230 | 3,276 | 3,195 | 3,204 | 7,228,400 | 3,204 |
| 2025-11-10 | 3,443 | 3,447 | 3,389 | 3,389 | 2,863,600 | 3,389 |
| 2025-11-07 | 3,395 | 3,430 | 3,394 | 3,401 | 2,969,400 | 3,401 |
| 2025-11-06 | 3,320 | 3,386 | 3,309 | 3,370 | 3,672,400 | 3,370 |
| 2025-11-05 | 3,330 | 3,345 | 3,243 | 3,289 | 3,826,700 | 3,289 |
| 2025-11-04 | 3,300 | 3,317 | 3,232 | 3,282 | 3,326,800 | 3,282 |
| 2025-10-31 | 3,301 | 3,336 | 3,257 | 3,264 | 3,639,800 | 3,264 |
| 2025-10-30 | 3,253 | 3,300 | 3,226 | 3,277 | 9,949,200 | 3,277 |
| 2025-10-29 | 3,336 | 3,345 | 3,237 | 3,253 | 2,543,900 | 3,253 |
| 2025-10-28 | 3,377 | 3,385 | 3,342 | 3,342 | 1,918,600 | 3,342 |
| 2025-10-27 | 3,378 | 3,388 | 3,327 | 3,377 | 3,118,200 | 3,377 |
| 2025-10-24 | 3,368 | 3,378 | 3,325 | 3,338 | 2,320,500 | 3,338 |
| 2025-10-23 | 3,354 | 3,403 | 3,337 | 3,371 | 2,733,200 | 3,371 |
| 2025-10-22 | 3,353 | 3,376 | 3,319 | 3,354 | 2,150,400 | 3,354 |
| 2025-10-21 | 3,395 | 3,401 | 3,321 | 3,321 | 3,232,000 | 3,321 |
| 2025-10-20 | 3,348 | 3,392 | 3,322 | 3,366 | 3,222,000 | 3,366 |
| 2025-10-17 | 3,313 | 3,338 | 3,303 | 3,321 | 2,721,500 | 3,321 |
| 2025-10-16 | 3,341 | 3,363 | 3,330 | 3,341 | 2,473,400 | 3,341 |
| 2025-10-15 | 3,279 | 3,310 | 3,276 | 3,297 | 2,909,500 | 3,297 |
| 2025-10-14 | 3,267 | 3,311 | 3,240 | 3,276 | 3,947,800 | 3,276 |
| 2025-10-10 | 3,370 | 3,374 | 3,305 | 3,311 | 2,979,000 | 3,311 |
| 2025-10-09 | 3,400 | 3,415 | 3,382 | 3,393 | 2,476,700 | 3,393 |
| 2025-10-08 | 3,423 | 3,459 | 3,386 | 3,388 | 3,520,300 | 3,388 |
| 2025-10-07 | 3,440 | 3,492 | 3,418 | 3,420 | 4,522,600 | 3,420 |
| 2025-10-06 | 3,426 | 3,472 | 3,405 | 3,440 | 5,349,600 | 3,440 |
| 2025-10-03 | 3,214 | 3,295 | 3,210 | 3,282 | 2,439,100 | 3,282 |
| 2025-10-02 | 3,280 | 3,297 | 3,217 | 3,239 | 3,681,300 | 3,239 |
| 2025-10-01 | 3,370 | 3,376 | 3,275 | 3,292 | 3,616,100 | 3,292 |
| 2025-09-30 | 3,390 | 3,410 | 3,346 | 3,403 | 3,145,900 | 3,403 |
| 2025-09-29 | 3,402 | 3,411 | 3,355 | 3,376 | 2,202,800 | 3,376 |
| 2025-09-26 | 3,386 | 3,462 | 3,372 | 3,425 | 3,835,200 | 3,425 |
| 2025-09-25 | 3,390 | 3,402 | 3,331 | 3,348 | 2,714,600 | 3,348 |
| 2025-09-24 | 3,335 | 3,360 | 3,306 | 3,357 | 2,565,800 | 3,357 |
| 2025-09-22 | 3,380 | 3,382 | 3,333 | 3,348 | 1,860,700 | 3,348 |
| 2025-09-19 | 3,380 | 3,412 | 3,334 | 3,357 | 6,935,500 | 3,357 |
| 2025-09-18 | 3,354 | 3,427 | 3,343 | 3,387 | 2,704,700 | 3,387 |
| 2025-09-17 | 3,367 | 3,371 | 3,325 | 3,358 | 2,459,900 | 3,358 |
| 2025-09-16 | 3,360 | 3,392 | 3,350 | 3,357 | 2,142,900 | 3,357 |
| 2025-09-12 | 3,383 | 3,402 | 3,354 | 3,371 | 2,794,700 | 3,371 |
| 2025-09-11 | 3,341 | 3,371 | 3,318 | 3,338 | 2,366,600 | 3,338 |
| 2025-09-10 | 3,326 | 3,369 | 3,321 | 3,346 | 2,437,700 | 3,346 |
| 2025-09-09 | 3,355 | 3,407 | 3,347 | 3,352 | 3,410,600 | 3,352 |
| 2025-09-08 | 3,254 | 3,366 | 3,246 | 3,355 | 3,837,200 | 3,355 |
| 2025-09-05 | 3,213 | 3,241 | 3,203 | 3,220 | 2,199,900 | 3,220 |
| 2025-09-04 | 3,159 | 3,200 | 3,147 | 3,200 | 2,295,900 | 3,200 |
| 2025-09-03 | 3,211 | 3,213 | 3,155 | 3,159 | 2,432,600 | 3,159 |
| 2025-09-02 | 3,172 | 3,212 | 3,155 | 3,211 | 2,414,100 | 3,211 |
| 2025-09-01 | 3,151 | 3,199 | 3,143 | 3,172 | 1,537,300 | 3,172 |
| 2025-08-29 | 3,153 | 3,182 | 3,148 | 3,158 | 2,435,600 | 3,158 |
| 2025-08-28 | 3,150 | 3,188 | 3,136 | 3,178 | 2,201,400 | 3,178 |
| 2025-08-27 | 3,138 | 3,168 | 3,133 | 3,155 | 2,462,700 | 3,155 |
| 2025-08-26 | 3,154 | 3,162 | 3,129 | 3,139 | 3,835,100 | 3,139 |
| 2025-08-25 | 3,210 | 3,215 | 3,163 | 3,172 | 3,059,100 | 3,172 |
| 2025-08-22 | 3,179 | 3,216 | 3,171 | 3,201 | 1,973,000 | 3,201 |
| 2025-08-21 | 3,191 | 3,209 | 3,170 | 3,202 | 2,430,500 | 3,202 |
| 2025-08-20 | 3,220 | 3,246 | 3,206 | 3,218 | 2,334,300 | 3,218 |
| 2025-08-19 | 3,156 | 3,234 | 3,154 | 3,202 | 3,538,600 | 3,202 |
| 2025-08-18 | 3,156 | 3,169 | 3,133 | 3,156 | 2,691,400 | 3,156 |
| 2025-08-15 | 3,150 | 3,172 | 3,125 | 3,163 | 3,394,100 | 3,163 |
| 2025-08-14 | 3,153 | 3,164 | 3,101 | 3,122 | 3,468,100 | 3,122 |
| 2025-08-13 | 3,148 | 3,175 | 3,135 | 3,153 | 3,644,800 | 3,153 |
| 2025-08-12 | 3,088 | 3,188 | 3,082 | 3,148 | 4,764,300 | 3,148 |
| 2025-08-08 | 3,040 | 3,062 | 2,985.5 | 3,061 | 4,934,800 | 3,061 |
| 2025-08-07 | 3,000 | 3,010 | 2,970.5 | 3,000 | 3,649,300 | 3,000 |
| 2025-08-06 | 2,905 | 2,971.5 | 2,894.5 | 2,954.5 | 3,527,800 | 2,954.50 |
| 2025-08-05 | 2,888.5 | 2,891.5 | 2,865 | 2,887 | 3,188,500 | 2,887 |
| 2025-08-04 | 2,850 | 2,896 | 2,820 | 2,896 | 3,407,900 | 2,896 |
| 2025-08-01 | 2,850 | 2,905 | 2,839 | 2,874 | 3,747,100 | 2,874 |
| 2025-07-31 | 2,818.5 | 2,840.5 | 2,813 | 2,836 | 3,239,500 | 2,836 |
| 2025-07-30 | 2,813.5 | 2,828.5 | 2,802.5 | 2,818.5 | 2,467,200 | 2,818.50 |
| 2025-07-29 | 2,794 | 2,811.5 | 2,788.5 | 2,806 | 2,028,400 | 2,806 |
| 2025-07-28 | 2,846 | 2,859.5 | 2,818 | 2,818 | 2,603,300 | 2,818 |
| 2025-07-25 | 2,851 | 2,858.5 | 2,809 | 2,825 | 3,210,100 | 2,825 |
| 2025-07-24 | 2,864 | 2,876 | 2,836 | 2,836 | 4,425,700 | 2,836 |
| 2025-07-23 | 2,775 | 2,849 | 2,768.5 | 2,839 | 5,691,000 | 2,839 |
| 2025-07-22 | 2,696.5 | 2,730 | 2,682 | 2,730 | 3,670,000 | 2,730 |
| 2025-07-18 | 2,706.5 | 2,726 | 2,643 | 2,689.5 | 4,092,600 | 2,689.50 |
| 2025-07-17 | 2,674.5 | 2,723.5 | 2,673 | 2,707 | 3,541,900 | 2,707 |
| 2025-07-16 | 2,694 | 2,696.5 | 2,646 | 2,666.5 | 3,152,300 | 2,666.50 |
| 2025-07-15 | 2,760 | 2,771.5 | 2,691.5 | 2,699.5 | 2,963,300 | 2,699.50 |
| 2025-07-14 | 2,729.5 | 2,769 | 2,715.5 | 2,763 | 2,264,400 | 2,763 |
| 2025-07-11 | 2,742.5 | 2,748.5 | 2,717 | 2,728.5 | 2,383,500 | 2,728.50 |
| 2025-07-10 | 2,750 | 2,763.5 | 2,701 | 2,722.5 | 3,234,000 | 2,722.50 |
| 2025-07-09 | 2,703 | 2,749.5 | 2,697.5 | 2,738 | 3,469,400 | 2,738 |
| 2025-07-08 | 2,690 | 2,693.5 | 2,662 | 2,686.5 | 4,105,100 | 2,686.50 |
| 2025-07-07 | 2,707.5 | 2,740 | 2,692 | 2,699.5 | 2,306,600 | 2,699.50 |
| 2025-07-04 | 2,726 | 2,751.5 | 2,696.5 | 2,696.5 | 2,769,500 | 2,696.50 |
| 2025-07-03 | 2,757.5 | 2,768 | 2,726 | 2,733.5 | 4,507,200 | 2,733.50 |
| 2025-07-02 | 2,734 | 2,780 | 2,730 | 2,775 | 3,656,000 | 2,775 |
| 2025-07-01 | 2,704.5 | 2,727 | 2,684.5 | 2,713 | 3,584,900 | 2,713 |
| 2025-06-30 | 2,711 | 2,734 | 2,690 | 2,703 | 3,332,000 | 2,703 |
| 2025-06-27 | 2,692.5 | 2,716 | 2,678.5 | 2,691 | 3,030,500 | 2,691 |
| 2025-06-26 | 2,640 | 2,684.5 | 2,637 | 2,682 | 3,968,100 | 2,682 |
| 2025-06-25 | 2,671 | 2,701.5 | 2,645 | 2,652.5 | 4,714,700 | 2,652.50 |
| 2025-06-24 | 2,791 | 2,798 | 2,685 | 2,691 | 3,223,500 | 2,691 |
| 2025-06-23 | 2,800 | 2,819 | 2,768.5 | 2,779 | 2,862,800 | 2,779 |
| 2025-06-20 | 2,762 | 2,788 | 2,742 | 2,784.5 | 8,694,500 | 2,784.50 |
| 2025-06-19 | 2,760.5 | 2,788 | 2,755 | 2,772.5 | 2,805,600 | 2,772.50 |
| 2025-06-18 | 2,715.5 | 2,766.5 | 2,706.5 | 2,760.5 | 3,410,600 | 2,760.50 |
| 2025-06-17 | 2,675.5 | 2,721.5 | 2,666.5 | 2,721.5 | 3,311,800 | 2,721.50 |
| 2025-06-16 | 2,671 | 2,696.5 | 2,668 | 2,675.5 | 2,631,900 | 2,675.50 |
| 2025-06-13 | 2,656.5 | 2,674.5 | 2,645 | 2,666 | 4,159,000 | 2,666 |
| 2025-06-12 | 2,662.5 | 2,686 | 2,623 | 2,639 | 5,988,900 | 2,639 |
| 2025-06-11 | 2,697 | 2,700 | 2,658.5 | 2,660 | 3,207,900 | 2,660 |
| 2025-06-10 | 2,680.5 | 2,711 | 2,678.5 | 2,696 | 2,861,300 | 2,696 |
| 2025-06-09 | 2,687 | 2,705.5 | 2,676 | 2,698.5 | 2,467,300 | 2,698.50 |
| 2025-06-06 | 2,691.5 | 2,698.5 | 2,652 | 2,671 | 2,716,200 | 2,671 |
| 2025-06-05 | 2,678 | 2,688 | 2,642.5 | 2,647 | 3,229,400 | 2,647 |
| 2025-06-04 | 2,705 | 2,728 | 2,698 | 2,703 | 4,212,600 | 2,703 |
| 2025-06-03 | 2,661 | 2,698.5 | 2,630.5 | 2,697 | 3,518,200 | 2,697 |
| 2025-06-02 | 2,648 | 2,694.5 | 2,640.5 | 2,669 | 3,858,300 | 2,669 |
| 2025-05-30 | 2,607 | 2,648 | 2,581.5 | 2,641 | 7,077,800 | 2,641 |
| 2025-05-29 | 2,610 | 2,619.5 | 2,590.5 | 2,609.5 | 3,383,200 | 2,609.50 |
| 2025-05-28 | 2,633 | 2,637.5 | 2,595.5 | 2,600.5 | 3,361,800 | 2,600.50 |
| 2025-05-27 | 2,605.5 | 2,617 | 2,584 | 2,611.5 | 1,788,700 | 2,611.50 |
| 2025-05-26 | 2,636 | 2,641 | 2,591 | 2,605.5 | 3,024,600 | 2,605.50 |
| 2025-05-23 | 2,571 | 2,598 | 2,564 | 2,579 | 2,330,900 | 2,579 |
| 2025-05-22 | 2,532 | 2,574 | 2,526 | 2,553 | 3,092,400 | 2,553 |
| 2025-05-21 | 2,562 | 2,585 | 2,545.5 | 2,552.5 | 4,346,900 | 2,552.50 |
| 2025-05-20 | 2,590.5 | 2,597 | 2,542.5 | 2,568 | 5,022,900 | 2,568 |
| 2025-05-19 | 2,579 | 2,643 | 2,571 | 2,580 | 5,493,100 | 2,580 |
| 2025-05-16 | 2,523 | 2,530.5 | 2,502 | 2,530 | 3,222,000 | 2,530 |
| 2025-05-15 | 2,540 | 2,540 | 2,473 | 2,511.5 | 5,809,200 | 2,511.50 |
| 2025-05-14 | 2,545 | 2,560 | 2,494 | 2,549.5 | 5,443,800 | 2,549.50 |
| 2025-05-13 | 2,533 | 2,638.5 | 2,483 | 2,590 | 9,764,800 | 2,590 |
| 2025-05-12 | 2,600 | 2,612.5 | 2,533 | 2,533 | 4,624,800 | 2,533 |
| 2025-05-09 | 2,568 | 2,600 | 2,555 | 2,568.5 | 3,858,300 | 2,568.50 |
| 2025-05-08 | 2,589 | 2,602 | 2,560 | 2,566 | 3,289,400 | 2,566 |
| 2025-05-07 | 2,618 | 2,623 | 2,561.5 | 2,561.5 | 6,214,600 | 2,561.50 |
| 2025-05-02 | 2,560 | 2,578.5 | 2,540 | 2,578.5 | 4,451,400 | 2,578.50 |
| 2025-05-01 | 2,514.5 | 2,546 | 2,473.5 | 2,540.5 | 3,285,900 | 2,540.50 |
| 2025-04-30 | 2,500.5 | 2,515.5 | 2,455.5 | 2,505 | 5,551,600 | 2,505 |
| 2025-04-28 | 2,480 | 2,502.5 | 2,459.5 | 2,492 | 3,485,400 | 2,492 |
| 2025-04-25 | 2,467 | 2,484 | 2,444 | 2,456 | 3,741,100 | 2,456 |
| 2025-04-24 | 2,549.5 | 2,550 | 2,456 | 2,468.5 | 4,866,800 | 2,468.50 |
| 2025-04-23 | 2,575 | 2,576.5 | 2,520 | 2,549 | 4,325,700 | 2,549 |
| 2025-04-22 | 2,500 | 2,553 | 2,492 | 2,543.5 | 3,310,500 | 2,543.50 |
| 2025-04-21 | 2,505 | 2,520 | 2,483.5 | 2,510.5 | 2,613,900 | 2,510.50 |
| 2025-04-18 | 2,500 | 2,508.5 | 2,479 | 2,505.5 | 2,920,700 | 2,505.50 |
| 2025-04-17 | 2,456 | 2,500 | 2,436 | 2,500 | 4,205,900 | 2,500 |
| 2025-04-16 | 2,432.5 | 2,457.5 | 2,414.5 | 2,453.5 | 2,877,000 | 2,453.50 |
| 2025-04-15 | 2,471.5 | 2,490 | 2,397 | 2,412 | 3,318,500 | 2,412 |
| 2025-04-14 | 2,460.5 | 2,469 | 2,430.5 | 2,441 | 3,818,800 | 2,441 |
| 2025-04-11 | 2,325.5 | 2,444 | 2,322 | 2,438.5 | 7,774,200 | 2,438.50 |
| 2025-04-10 | 2,392.5 | 2,490 | 2,363 | 2,469.5 | 7,520,700 | 2,469.50 |
| 2025-04-09 | 2,260 | 2,276 | 2,220 | 2,242.5 | 6,433,400 | 2,242.50 |
| 2025-04-08 | 2,269.5 | 2,345.5 | 2,258 | 2,309.5 | 8,034,800 | 2,309.50 |
| 2025-04-07 | 2,212.5 | 2,321 | 2,166 | 2,236 | 9,007,900 | 2,236 |
| 2025-04-04 | 2,415 | 2,505.5 | 2,398 | 2,407.5 | 9,014,900 | 2,407.50 |
| 2025-04-03 | 2,350 | 2,422.5 | 2,338.5 | 2,418 | 5,525,600 | 2,418 |
| 2025-04-02 | 2,426.5 | 2,440.5 | 2,406.5 | 2,428 | 3,888,900 | 2,428 |
| 2025-04-01 | 2,480 | 2,484.5 | 2,416.5 | 2,437.5 | 3,392,900 | 2,437.50 |
| 2025-03-31 | 2,421 | 2,454.5 | 2,390 | 2,432 | 5,621,700 | 2,432 |
| 2025-03-28 | 2,534.5 | 2,556.5 | 2,480 | 2,496 | 4,521,900 | 2,496 |
| 2025-03-27 | 2,548.5 | 2,576.5 | 2,538 | 2,574.5 | 4,991,500 | 2,574.50 |
| 2025-03-26 | 2,587.5 | 2,622 | 2,552.5 | 2,567.5 | 8,898,800 | 2,567.50 |
| 2025-03-25 | 2,497 | 2,600 | 2,497 | 2,593 | 12,114,100 | 2,593 |
| 2025-03-24 | 2,359.5 | 2,497.5 | 2,338.5 | 2,474 | 8,963,800 | 2,474 |
| 2025-03-21 | 2,399.5 | 2,412.5 | 2,359.5 | 2,359.5 | 7,510,100 | 2,359.50 |
| 2025-03-19 | 2,415.5 | 2,457 | 2,410 | 2,415.5 | 4,222,400 | 2,415.50 |
| 2025-03-18 | 2,375 | 2,431 | 2,367.5 | 2,406.5 | 4,868,200 | 2,406.50 |
| 2025-03-17 | 2,262 | 2,361 | 2,258.5 | 2,356 | 5,034,600 | 2,356 |
| 2025-03-14 | 2,195 | 2,229 | 2,195 | 2,226.5 | 4,587,400 | 2,226.50 |
| 2025-03-13 | 2,211 | 2,215.5 | 2,177.5 | 2,203 | 3,413,300 | 2,203 |
| 2025-03-12 | 2,160 | 2,202.5 | 2,144 | 2,191.5 | 5,479,200 | 2,191.50 |
| 2025-03-11 | 2,203.5 | 2,210 | 2,150.5 | 2,181.5 | 3,257,800 | 2,181.50 |
| 2025-03-10 | 2,182 | 2,211.5 | 2,173 | 2,204 | 2,796,700 | 2,204 |
| 2025-03-07 | 2,170 | 2,197 | 2,146.5 | 2,189.5 | 4,580,400 | 2,189.50 |
| 2025-03-06 | 2,247 | 2,262 | 2,228 | 2,238.5 | 3,590,500 | 2,238.50 |
| 2025-03-05 | 2,233 | 2,268 | 2,229 | 2,261.5 | 3,412,800 | 2,261.50 |
| 2025-03-04 | 2,201 | 2,255.5 | 2,199.5 | 2,235.5 | 5,855,200 | 2,235.50 |
| 2025-03-03 | 2,233 | 2,244 | 2,206.5 | 2,210.5 | 4,054,600 | 2,210.50 |
| 2025-02-28 | 2,247.5 | 2,254.5 | 2,198.5 | 2,198.5 | 6,443,200 | 2,198.50 |
| 2025-02-27 | 2,260 | 2,281 | 2,236.5 | 2,246 | 3,311,200 | 2,246 |
| 2025-02-26 | 2,172.5 | 2,256.5 | 2,172 | 2,252.5 | 5,027,100 | 2,252.50 |
| 2025-02-25 | 2,155 | 2,193.5 | 2,152 | 2,183 | 3,646,100 | 2,183 |
| 2025-02-21 | 2,158 | 2,178 | 2,145.5 | 2,173 | 2,954,300 | 2,173 |
| 2025-02-20 | 2,184 | 2,188 | 2,140.5 | 2,158 | 3,218,400 | 2,158 |
| 2025-02-19 | 2,197 | 2,202 | 2,177 | 2,197 | 3,714,100 | 2,197 |
| 2025-02-18 | 2,224.5 | 2,240 | 2,194.5 | 2,201 | 2,731,200 | 2,201 |
| 2025-02-17 | 2,214 | 2,239 | 2,210.5 | 2,238 | 2,576,900 | 2,238 |
| 2025-02-14 | 2,232.5 | 2,249.5 | 2,208 | 2,214 | 3,326,900 | 2,214 |
| 2025-02-13 | 2,237.5 | 2,251 | 2,207 | 2,210.5 | 3,947,400 | 2,210.50 |
| 2025-02-12 | 2,215.5 | 2,222 | 2,187.5 | 2,214 | 4,572,500 | 2,214 |
| 2025-02-10 | 2,240 | 2,263 | 2,208.5 | 2,213 | 5,833,800 | 2,213 |
| 2025-02-07 | 2,227 | 2,239 | 2,209.5 | 2,216 | 3,840,800 | 2,216 |
| 2025-02-06 | 2,241 | 2,264.5 | 2,234 | 2,251 | 3,296,200 | 2,251 |
| 2025-02-05 | 2,251 | 2,260 | 2,216.5 | 2,228.5 | 3,695,400 | 2,228.50 |
| 2025-02-04 | 2,277 | 2,277.5 | 2,229 | 2,237 | 1,940,500 | 2,237 |
| 2025-02-03 | 2,230 | 2,249 | 2,208.5 | 2,246.5 | 3,982,600 | 2,246.50 |
| 2025-01-31 | 2,262 | 2,277.5 | 2,238 | 2,268 | 3,628,600 | 2,268 |
| 2025-01-30 | 2,285.5 | 2,294.5 | 2,261.5 | 2,269.5 | 4,182,700 | 2,269.50 |
| 2025-01-29 | 2,298.5 | 2,308 | 2,285.5 | 2,303 | 2,916,400 | 2,303 |
| 2025-01-28 | 2,241 | 2,302 | 2,233.5 | 2,290 | 4,830,500 | 2,290 |
| 2025-01-27 | 2,226 | 2,243 | 2,192 | 2,241 | 3,208,300 | 2,241 |
| 2025-01-24 | 2,196.5 | 2,242 | 2,171 | 2,177.5 | 5,848,900 | 2,177.50 |
| 2025-01-23 | 2,161.5 | 2,177.5 | 2,138 | 2,177.5 | 4,008,500 | 2,177.50 |
| 2025-01-22 | 2,175 | 2,184 | 2,150 | 2,162.5 | 3,790,500 | 2,162.50 |
| 2025-01-21 | 2,153.5 | 2,157.5 | 2,137 | 2,153 | 2,098,200 | 2,153 |
| 2025-01-20 | 2,158 | 2,160 | 2,137 | 2,146.5 | 3,222,000 | 2,146.50 |
| 2025-01-17 | 2,125.5 | 2,136.5 | 2,097 | 2,132 | 4,151,100 | 2,132 |
| 2025-01-16 | 2,138.5 | 2,148.5 | 2,117.5 | 2,131 | 2,845,100 | 2,131 |
| 2025-01-15 | 2,149 | 2,156.5 | 2,105 | 2,123.5 | 3,284,400 | 2,123.50 |
| 2025-01-14 | 2,120 | 2,141.5 | 2,099 | 2,111 | 3,226,000 | 2,111 |
| 2025-01-10 | 2,133.5 | 2,141 | 2,110.5 | 2,125 | 2,794,100 | 2,125 |
| 2025-01-09 | 2,117.5 | 2,142 | 2,108.5 | 2,133 | 2,821,100 | 2,133 |
| 2025-01-08 | 2,150 | 2,155.5 | 2,116 | 2,123.5 | 3,786,700 | 2,123.50 |
| 2025-01-07 | 2,183 | 2,185 | 2,148.5 | 2,170.5 | 2,928,100 | 2,170.50 |
| 2025-01-06 | 2,200 | 2,224 | 2,161.5 | 2,180 | 3,126,600 | 2,180 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株