9022 東海旅客鉄道(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4,394 | 4,405 | 4,356 | 4,405 | 2,509,300 | 4,405 |
| 2025-12-08 | 4,316 | 4,397 | 4,276 | 4,376 | 2,240,300 | 4,376 |
| 2025-12-05 | 4,275 | 4,299 | 4,188 | 4,247 | 2,319,500 | 4,247 |
| 2025-12-04 | 4,304 | 4,368 | 4,286 | 4,368 | 2,026,100 | 4,368 |
| 2025-12-03 | 4,345 | 4,360 | 4,289 | 4,320 | 1,838,900 | 4,320 |
| 2025-12-02 | 4,306 | 4,355 | 4,306 | 4,355 | 2,632,200 | 4,355 |
| 2025-12-01 | 4,264 | 4,349 | 4,263 | 4,301 | 1,988,600 | 4,301 |
| 2025-11-28 | 4,326 | 4,328 | 4,268 | 4,268 | 2,335,900 | 4,268 |
| 2025-11-27 | 4,240 | 4,358 | 4,235 | 4,326 | 2,104,200 | 4,326 |
| 2025-11-26 | 4,189 | 4,303 | 4,186 | 4,279 | 2,690,300 | 4,279 |
| 2025-11-25 | 4,160 | 4,197 | 4,116 | 4,197 | 3,316,300 | 4,197 |
| 2025-11-21 | 4,099 | 4,111 | 4,061 | 4,090 | 6,629,000 | 4,090 |
| 2025-11-20 | 4,072 | 4,115 | 4,056 | 4,065 | 2,044,800 | 4,065 |
| 2025-11-19 | 4,065 | 4,122 | 4,059 | 4,090 | 2,791,500 | 4,090 |
| 2025-11-18 | 4,042 | 4,097 | 4,026 | 4,068 | 3,566,500 | 4,068 |
| 2025-11-17 | 4,066 | 4,087 | 3,998 | 4,012 | 3,058,800 | 4,012 |
| 2025-11-14 | 4,100 | 4,136 | 4,075 | 4,136 | 2,231,100 | 4,136 |
| 2025-11-13 | 4,090 | 4,095 | 4,036 | 4,081 | 1,894,600 | 4,081 |
| 2025-11-12 | 4,008 | 4,056 | 4,000 | 4,028 | 2,470,800 | 4,028 |
| 2025-11-11 | 4,074 | 4,081 | 3,944 | 3,960 | 2,478,300 | 3,960 |
| 2025-11-10 | 4,114 | 4,145 | 4,055 | 4,128 | 2,780,900 | 4,128 |
| 2025-11-07 | 4,016 | 4,098 | 3,991 | 4,098 | 4,277,400 | 4,098 |
| 2025-11-06 | 3,868 | 3,994 | 3,860 | 3,990 | 4,108,700 | 3,990 |
| 2025-11-05 | 3,841 | 3,929 | 3,823 | 3,929 | 4,836,200 | 3,929 |
| 2025-11-04 | 3,818 | 3,837 | 3,730 | 3,761 | 4,386,200 | 3,761 |
| 2025-10-31 | 3,794 | 3,847 | 3,766 | 3,766 | 6,051,900 | 3,766 |
| 2025-10-30 | 3,931 | 3,981 | 3,784 | 3,793 | 12,339,800 | 3,793 |
| 2025-10-29 | 4,185 | 4,197 | 4,120 | 4,134 | 2,671,700 | 4,134 |
| 2025-10-28 | 4,196 | 4,219 | 4,168 | 4,182 | 2,116,900 | 4,182 |
| 2025-10-27 | 4,239 | 4,265 | 4,214 | 4,221 | 1,991,600 | 4,221 |
| 2025-10-24 | 4,250 | 4,258 | 4,181 | 4,188 | 1,775,200 | 4,188 |
| 2025-10-23 | 4,185 | 4,235 | 4,177 | 4,235 | 1,716,100 | 4,235 |
| 2025-10-22 | 4,200 | 4,213 | 4,160 | 4,191 | 2,312,900 | 4,191 |
| 2025-10-21 | 4,254 | 4,273 | 4,182 | 4,209 | 2,177,500 | 4,209 |
| 2025-10-20 | 4,269 | 4,288 | 4,250 | 4,254 | 1,913,300 | 4,254 |
| 2025-10-17 | 4,280 | 4,304 | 4,209 | 4,222 | 2,630,800 | 4,222 |
| 2025-10-16 | 4,290 | 4,324 | 4,280 | 4,298 | 1,805,100 | 4,298 |
| 2025-10-15 | 4,258 | 4,312 | 4,251 | 4,288 | 2,147,500 | 4,288 |
| 2025-10-14 | 4,216 | 4,282 | 4,197 | 4,266 | 2,292,600 | 4,266 |
| 2025-10-10 | 4,298 | 4,307 | 4,260 | 4,272 | 2,788,200 | 4,272 |
| 2025-10-09 | 4,340 | 4,350 | 4,298 | 4,350 | 1,916,700 | 4,350 |
| 2025-10-08 | 4,324 | 4,377 | 4,308 | 4,328 | 2,672,100 | 4,328 |
| 2025-10-07 | 4,300 | 4,348 | 4,280 | 4,348 | 2,259,400 | 4,348 |
| 2025-10-06 | 4,308 | 4,327 | 4,272 | 4,272 | 2,588,200 | 4,272 |
| 2025-10-03 | 4,200 | 4,243 | 4,193 | 4,238 | 1,837,400 | 4,238 |
| 2025-10-02 | 4,228 | 4,249 | 4,172 | 4,210 | 2,530,200 | 4,210 |
| 2025-10-01 | 4,218 | 4,256 | 4,185 | 4,242 | 2,429,700 | 4,242 |
| 2025-09-30 | 4,200 | 4,249 | 4,166 | 4,243 | 3,051,200 | 4,243 |
| 2025-09-29 | 4,265 | 4,265 | 4,185 | 4,193 | 1,981,900 | 4,193 |
| 2025-09-26 | 4,240 | 4,280 | 4,234 | 4,267 | 2,236,200 | 4,267 |
| 2025-09-25 | 4,236 | 4,262 | 4,197 | 4,223 | 2,324,300 | 4,223 |
| 2025-09-24 | 4,213 | 4,232 | 4,167 | 4,214 | 1,974,000 | 4,214 |
| 2025-09-22 | 4,124 | 4,212 | 4,112 | 4,157 | 1,935,300 | 4,157 |
| 2025-09-19 | 4,177 | 4,241 | 4,142 | 4,169 | 4,205,100 | 4,169 |
| 2025-09-18 | 4,328 | 4,335 | 4,171 | 4,178 | 3,747,100 | 4,178 |
| 2025-09-17 | 4,245 | 4,298 | 4,225 | 4,290 | 2,790,100 | 4,290 |
| 2025-09-16 | 4,185 | 4,278 | 4,167 | 4,245 | 2,873,800 | 4,245 |
| 2025-09-12 | 4,170 | 4,199 | 4,150 | 4,187 | 2,692,600 | 4,187 |
| 2025-09-11 | 4,158 | 4,196 | 4,106 | 4,196 | 2,171,100 | 4,196 |
| 2025-09-10 | 4,141 | 4,192 | 4,140 | 4,152 | 1,995,900 | 4,152 |
| 2025-09-09 | 4,156 | 4,199 | 4,133 | 4,165 | 2,116,400 | 4,165 |
| 2025-09-08 | 4,079 | 4,175 | 4,070 | 4,156 | 2,377,500 | 4,156 |
| 2025-09-05 | 4,055 | 4,088 | 4,048 | 4,081 | 1,814,500 | 4,081 |
| 2025-09-04 | 3,986 | 4,038 | 3,969 | 4,038 | 2,015,700 | 4,038 |
| 2025-09-03 | 3,968 | 4,008 | 3,964 | 4,006 | 2,935,700 | 4,006 |
| 2025-09-02 | 3,950 | 3,980 | 3,930 | 3,966 | 1,669,300 | 3,966 |
| 2025-09-01 | 3,931 | 3,980 | 3,927 | 3,976 | 1,821,000 | 3,976 |
| 2025-08-29 | 3,950 | 3,955 | 3,903 | 3,923 | 1,788,400 | 3,923 |
| 2025-08-28 | 3,903 | 3,966 | 3,883 | 3,960 | 2,303,300 | 3,960 |
| 2025-08-27 | 3,829 | 3,900 | 3,821 | 3,883 | 2,479,500 | 3,883 |
| 2025-08-26 | 3,921 | 3,923 | 3,846 | 3,849 | 3,220,500 | 3,849 |
| 2025-08-25 | 3,944 | 3,964 | 3,922 | 3,947 | 2,038,700 | 3,947 |
| 2025-08-22 | 3,949 | 3,950 | 3,875 | 3,939 | 2,488,200 | 3,939 |
| 2025-08-21 | 3,951 | 3,951 | 3,905 | 3,931 | 2,159,500 | 3,931 |
| 2025-08-20 | 3,983 | 4,000 | 3,933 | 3,978 | 2,783,500 | 3,978 |
| 2025-08-19 | 3,949 | 3,980 | 3,931 | 3,980 | 2,493,800 | 3,980 |
| 2025-08-18 | 3,899 | 3,964 | 3,898 | 3,930 | 3,291,300 | 3,930 |
| 2025-08-15 | 3,883 | 3,924 | 3,842 | 3,892 | 3,271,400 | 3,892 |
| 2025-08-14 | 3,813 | 3,830 | 3,771 | 3,822 | 3,303,100 | 3,822 |
| 2025-08-13 | 3,822 | 3,843 | 3,810 | 3,826 | 2,921,300 | 3,826 |
| 2025-08-12 | 3,799 | 3,826 | 3,793 | 3,822 | 3,349,000 | 3,822 |
| 2025-08-08 | 3,788 | 3,829 | 3,777 | 3,805 | 2,832,400 | 3,805 |
| 2025-08-07 | 3,706 | 3,778 | 3,695 | 3,768 | 2,591,100 | 3,768 |
| 2025-08-06 | 3,692 | 3,739 | 3,667 | 3,738 | 3,820,000 | 3,738 |
| 2025-08-05 | 3,616 | 3,649 | 3,592 | 3,649 | 1,985,200 | 3,649 |
| 2025-08-04 | 3,577 | 3,613 | 3,561 | 3,595 | 2,099,200 | 3,595 |
| 2025-08-01 | 3,529 | 3,598 | 3,525 | 3,598 | 3,182,200 | 3,598 |
| 2025-07-31 | 3,480 | 3,511 | 3,459 | 3,511 | 2,948,500 | 3,511 |
| 2025-07-30 | 3,474 | 3,551 | 3,473 | 3,488 | 3,930,200 | 3,488 |
| 2025-07-29 | 3,420 | 3,432 | 3,388 | 3,432 | 2,276,100 | 3,432 |
| 2025-07-28 | 3,439 | 3,444 | 3,422 | 3,432 | 2,308,100 | 3,432 |
| 2025-07-25 | 3,415 | 3,439 | 3,406 | 3,439 | 2,541,100 | 3,439 |
| 2025-07-24 | 3,391 | 3,419 | 3,364 | 3,415 | 2,544,300 | 3,415 |
| 2025-07-23 | 3,368 | 3,407 | 3,354 | 3,391 | 3,063,300 | 3,391 |
| 2025-07-22 | 3,299 | 3,352 | 3,288 | 3,350 | 1,844,400 | 3,350 |
| 2025-07-18 | 3,354 | 3,360 | 3,312 | 3,337 | 2,195,000 | 3,337 |
| 2025-07-17 | 3,285 | 3,335 | 3,281 | 3,325 | 2,803,100 | 3,325 |
| 2025-07-16 | 3,286 | 3,302 | 3,258 | 3,274 | 2,475,400 | 3,274 |
| 2025-07-15 | 3,314 | 3,315 | 3,267 | 3,275 | 1,976,400 | 3,275 |
| 2025-07-14 | 3,305 | 3,324 | 3,285 | 3,295 | 1,786,300 | 3,295 |
| 2025-07-11 | 3,339 | 3,358 | 3,302 | 3,333 | 2,481,900 | 3,333 |
| 2025-07-10 | 3,315 | 3,328 | 3,298 | 3,328 | 2,360,500 | 3,328 |
| 2025-07-09 | 3,283 | 3,307 | 3,268 | 3,304 | 2,761,400 | 3,304 |
| 2025-07-08 | 3,258 | 3,288 | 3,236 | 3,264 | 2,500,200 | 3,264 |
| 2025-07-07 | 3,220 | 3,269 | 3,218 | 3,269 | 1,566,400 | 3,269 |
| 2025-07-04 | 3,214 | 3,231 | 3,205 | 3,220 | 1,499,600 | 3,220 |
| 2025-07-03 | 3,234 | 3,234 | 3,199 | 3,232 | 2,255,600 | 3,232 |
| 2025-07-02 | 3,256 | 3,279 | 3,222 | 3,226 | 3,241,700 | 3,226 |
| 2025-07-01 | 3,212 | 3,238 | 3,181 | 3,226 | 2,577,700 | 3,226 |
| 2025-06-30 | 3,200 | 3,232 | 3,195 | 3,232 | 2,921,300 | 3,232 |
| 2025-06-27 | 3,170 | 3,200 | 3,152 | 3,197 | 2,465,800 | 3,197 |
| 2025-06-26 | 3,142 | 3,176 | 3,138 | 3,170 | 1,925,300 | 3,170 |
| 2025-06-25 | 3,135 | 3,145 | 3,116 | 3,142 | 1,667,300 | 3,142 |
| 2025-06-24 | 3,150 | 3,160 | 3,132 | 3,139 | 1,426,600 | 3,139 |
| 2025-06-23 | 3,160 | 3,179 | 3,126 | 3,126 | 1,419,700 | 3,126 |
| 2025-06-20 | 3,193 | 3,193 | 3,154 | 3,163 | 5,144,000 | 3,163 |
| 2025-06-19 | 3,165 | 3,195 | 3,161 | 3,194 | 2,178,000 | 3,194 |
| 2025-06-18 | 3,095 | 3,155 | 3,090 | 3,145 | 2,196,600 | 3,145 |
| 2025-06-17 | 3,081 | 3,109 | 3,081 | 3,104 | 1,199,100 | 3,104 |
| 2025-06-16 | 3,096 | 3,115 | 3,080 | 3,092 | 1,434,400 | 3,092 |
| 2025-06-13 | 3,083 | 3,084 | 3,061 | 3,077 | 1,953,700 | 3,077 |
| 2025-06-12 | 3,095 | 3,106 | 3,073 | 3,083 | 1,530,800 | 3,083 |
| 2025-06-11 | 3,097 | 3,103 | 3,083 | 3,096 | 1,464,300 | 3,096 |
| 2025-06-10 | 3,119 | 3,133 | 3,082 | 3,097 | 1,892,400 | 3,097 |
| 2025-06-09 | 3,110 | 3,132 | 3,100 | 3,106 | 1,605,300 | 3,106 |
| 2025-06-06 | 3,130 | 3,150 | 3,115 | 3,129 | 1,795,200 | 3,129 |
| 2025-06-05 | 3,130 | 3,149 | 3,107 | 3,113 | 2,530,100 | 3,113 |
| 2025-06-04 | 3,125 | 3,152 | 3,121 | 3,123 | 2,237,900 | 3,123 |
| 2025-06-03 | 3,119 | 3,131 | 3,096 | 3,113 | 1,653,600 | 3,113 |
| 2025-06-02 | 3,161 | 3,162 | 3,116 | 3,123 | 1,663,800 | 3,123 |
| 2025-05-30 | 3,121 | 3,174 | 3,120 | 3,161 | 4,116,200 | 3,161 |
| 2025-05-29 | 3,140 | 3,148 | 3,121 | 3,121 | 1,797,200 | 3,121 |
| 2025-05-28 | 3,181 | 3,184 | 3,143 | 3,143 | 1,782,800 | 3,143 |
| 2025-05-27 | 3,148 | 3,182 | 3,148 | 3,160 | 1,796,000 | 3,160 |
| 2025-05-26 | 3,130 | 3,155 | 3,126 | 3,147 | 1,842,000 | 3,147 |
| 2025-05-23 | 3,129 | 3,146 | 3,071 | 3,102 | 2,979,300 | 3,102 |
| 2025-05-22 | 3,057 | 3,084 | 3,022 | 3,050 | 2,441,700 | 3,050 |
| 2025-05-21 | 3,075 | 3,092 | 3,045 | 3,061 | 2,481,600 | 3,061 |
| 2025-05-20 | 3,074 | 3,074 | 2,993 | 3,016 | 2,736,500 | 3,016 |
| 2025-05-19 | 3,070 | 3,074 | 3,025 | 3,041 | 2,794,200 | 3,041 |
| 2025-05-16 | 3,100 | 3,110 | 3,065 | 3,093 | 1,698,600 | 3,093 |
| 2025-05-15 | 3,067 | 3,099 | 3,057 | 3,088 | 2,007,100 | 3,088 |
| 2025-05-14 | 3,067 | 3,076 | 3,025 | 3,074 | 2,305,100 | 3,074 |
| 2025-05-13 | 3,079 | 3,110 | 3,075 | 3,097 | 2,436,600 | 3,097 |
| 2025-05-12 | 3,040 | 3,076 | 3,037 | 3,074 | 1,793,200 | 3,074 |
| 2025-05-09 | 3,104 | 3,110 | 3,030 | 3,048 | 3,195,700 | 3,048 |
| 2025-05-08 | 3,143 | 3,148 | 3,074 | 3,099 | 2,959,200 | 3,099 |
| 2025-05-07 | 3,250 | 3,250 | 3,150 | 3,150 | 4,854,400 | 3,150 |
| 2025-05-02 | 3,209 | 3,236 | 3,177 | 3,236 | 3,599,400 | 3,236 |
| 2025-05-01 | 3,105 | 3,230 | 3,080 | 3,217 | 8,112,500 | 3,217 |
| 2025-04-30 | 2,941 | 2,946.5 | 2,907 | 2,931 | 3,615,200 | 2,931 |
| 2025-04-28 | 2,906 | 2,968.5 | 2,892 | 2,954 | 2,172,600 | 2,954 |
| 2025-04-25 | 2,890 | 2,915 | 2,876 | 2,910 | 2,349,800 | 2,910 |
| 2025-04-24 | 3,000 | 3,010 | 2,889.5 | 2,889.5 | 2,957,600 | 2,889.50 |
| 2025-04-23 | 3,046 | 3,055 | 3,017 | 3,033 | 2,313,500 | 3,033 |
| 2025-04-22 | 2,990 | 3,024 | 2,984.5 | 3,019 | 1,903,800 | 3,019 |
| 2025-04-21 | 2,980 | 2,992.5 | 2,964 | 2,988 | 1,841,100 | 2,988 |
| 2025-04-18 | 2,953 | 3,004 | 2,944 | 2,998 | 1,483,300 | 2,998 |
| 2025-04-17 | 2,929.5 | 2,943.5 | 2,913.5 | 2,936.5 | 2,095,600 | 2,936.50 |
| 2025-04-16 | 2,895 | 2,904 | 2,848.5 | 2,894 | 1,614,700 | 2,894 |
| 2025-04-15 | 2,898.5 | 2,907.5 | 2,867 | 2,871.5 | 2,150,700 | 2,871.50 |
| 2025-04-14 | 2,889 | 2,903 | 2,874 | 2,892 | 2,180,800 | 2,892 |
| 2025-04-11 | 2,841.5 | 2,865.5 | 2,832.5 | 2,858.5 | 4,595,400 | 2,858.50 |
| 2025-04-10 | 2,928.5 | 2,986.5 | 2,870.5 | 2,986.5 | 3,054,400 | 2,986.50 |
| 2025-04-09 | 2,833 | 2,850.5 | 2,782 | 2,828.5 | 3,452,600 | 2,828.50 |
| 2025-04-08 | 2,811 | 2,864 | 2,796.5 | 2,864 | 3,662,300 | 2,864 |
| 2025-04-07 | 2,763.5 | 2,858.5 | 2,716.5 | 2,789.5 | 4,826,700 | 2,789.50 |
| 2025-04-04 | 2,920 | 3,007 | 2,914 | 2,963.5 | 4,282,200 | 2,963.50 |
| 2025-04-03 | 2,810 | 2,929 | 2,802 | 2,921 | 3,671,100 | 2,921 |
| 2025-04-02 | 2,892 | 2,893 | 2,845.5 | 2,854 | 1,894,900 | 2,854 |
| 2025-04-01 | 2,881 | 2,911 | 2,870.5 | 2,885.5 | 2,181,200 | 2,885.50 |
| 2025-03-31 | 2,921 | 2,926.5 | 2,845 | 2,854 | 3,286,300 | 2,854 |
| 2025-03-28 | 2,994 | 2,999 | 2,946.5 | 2,967 | 2,241,000 | 2,967 |
| 2025-03-27 | 2,982.5 | 3,013 | 2,979 | 3,009 | 2,651,800 | 3,009 |
| 2025-03-26 | 2,982 | 2,997 | 2,967.5 | 2,980.5 | 2,297,800 | 2,980.50 |
| 2025-03-25 | 2,950 | 2,978.5 | 2,935.5 | 2,972.5 | 2,266,800 | 2,972.50 |
| 2025-03-24 | 2,977.5 | 2,990 | 2,950 | 2,952.5 | 2,332,500 | 2,952.50 |
| 2025-03-21 | 3,002 | 3,028 | 2,973 | 2,973 | 7,102,300 | 2,973 |
| 2025-03-19 | 3,032 | 3,064 | 3,030 | 3,052 | 1,361,900 | 3,052 |
| 2025-03-18 | 3,040 | 3,070 | 3,033 | 3,037 | 1,817,400 | 3,037 |
| 2025-03-17 | 3,013 | 3,042 | 3,009 | 3,033 | 1,513,500 | 3,033 |
| 2025-03-14 | 3,024 | 3,051 | 3,005 | 3,009 | 2,836,900 | 3,009 |
| 2025-03-13 | 3,025 | 3,074 | 3,002 | 3,067 | 2,035,000 | 3,067 |
| 2025-03-12 | 3,043 | 3,060 | 3,023 | 3,052 | 2,316,000 | 3,052 |
| 2025-03-11 | 3,066 | 3,089 | 3,044 | 3,064 | 2,536,200 | 3,064 |
| 2025-03-10 | 3,018 | 3,074 | 3,012 | 3,066 | 1,992,400 | 3,066 |
| 2025-03-07 | 3,010 | 3,053 | 3,007 | 3,029 | 2,155,500 | 3,029 |
| 2025-03-06 | 3,018 | 3,023 | 2,976.5 | 3,021 | 2,016,300 | 3,021 |
| 2025-03-05 | 3,040 | 3,060 | 3,019 | 3,027 | 1,999,900 | 3,027 |
| 2025-03-04 | 3,029 | 3,054 | 3,008 | 3,026 | 2,165,200 | 3,026 |
| 2025-03-03 | 2,974.5 | 3,010 | 2,956 | 3,010 | 1,691,700 | 3,010 |
| 2025-02-28 | 2,989 | 2,999.5 | 2,934.5 | 2,962.5 | 3,500,100 | 2,962.50 |
| 2025-02-27 | 2,956.5 | 2,989 | 2,948 | 2,985 | 1,771,600 | 2,985 |
| 2025-02-26 | 2,949 | 2,987.5 | 2,926 | 2,977.5 | 2,783,300 | 2,977.50 |
| 2025-02-25 | 2,909.5 | 2,938.5 | 2,890 | 2,930 | 2,515,300 | 2,930 |
| 2025-02-21 | 2,897 | 2,915.5 | 2,868.5 | 2,876 | 1,628,300 | 2,876 |
| 2025-02-20 | 2,839 | 2,887.5 | 2,837 | 2,884.5 | 2,668,800 | 2,884.50 |
| 2025-02-19 | 2,866 | 2,892 | 2,848.5 | 2,848.5 | 2,262,300 | 2,848.50 |
| 2025-02-18 | 2,809 | 2,865.5 | 2,806 | 2,856.5 | 1,860,000 | 2,856.50 |
| 2025-02-17 | 2,838 | 2,838.5 | 2,795.5 | 2,801.5 | 944,900 | 2,801.50 |
| 2025-02-14 | 2,831.5 | 2,836.5 | 2,815.5 | 2,815.5 | 1,809,000 | 2,815.50 |
| 2025-02-13 | 2,813 | 2,842 | 2,798 | 2,831.5 | 2,040,400 | 2,831.50 |
| 2025-02-12 | 2,781 | 2,799.5 | 2,763 | 2,793.5 | 2,431,100 | 2,793.50 |
| 2025-02-10 | 2,790 | 2,800 | 2,762.5 | 2,762.5 | 1,492,300 | 2,762.50 |
| 2025-02-07 | 2,813 | 2,816.5 | 2,777.5 | 2,781 | 1,837,100 | 2,781 |
| 2025-02-06 | 2,784 | 2,839.5 | 2,780.5 | 2,813 | 2,530,700 | 2,813 |
| 2025-02-05 | 2,791 | 2,795.5 | 2,758 | 2,763.5 | 2,672,900 | 2,763.50 |
| 2025-02-04 | 2,884.5 | 2,898.5 | 2,779 | 2,788.5 | 5,313,300 | 2,788.50 |
| 2025-02-03 | 2,861 | 2,903.5 | 2,841.5 | 2,883 | 3,679,500 | 2,883 |
| 2025-01-31 | 2,892 | 2,898 | 2,865 | 2,889 | 2,295,900 | 2,889 |
| 2025-01-30 | 2,851 | 2,910.5 | 2,849 | 2,909.5 | 2,233,300 | 2,909.50 |
| 2025-01-29 | 2,895 | 2,895.5 | 2,860 | 2,880 | 2,723,200 | 2,880 |
| 2025-01-28 | 2,880 | 2,899 | 2,865 | 2,892.5 | 3,756,800 | 2,892.50 |
| 2025-01-27 | 2,830 | 2,859 | 2,828 | 2,857 | 2,897,500 | 2,857 |
| 2025-01-24 | 2,801 | 2,839 | 2,792.5 | 2,796.5 | 2,548,400 | 2,796.50 |
| 2025-01-23 | 2,780 | 2,809 | 2,776.5 | 2,790.5 | 2,807,600 | 2,790.50 |
| 2025-01-22 | 2,800 | 2,808.5 | 2,776.5 | 2,788 | 2,413,800 | 2,788 |
| 2025-01-21 | 2,799.5 | 2,811 | 2,781 | 2,795.5 | 1,959,500 | 2,795.50 |
| 2025-01-20 | 2,765 | 2,779 | 2,758.5 | 2,771 | 1,508,800 | 2,771 |
| 2025-01-17 | 2,775 | 2,786.5 | 2,744 | 2,778 | 2,087,900 | 2,778 |
| 2025-01-16 | 2,786 | 2,798 | 2,761.5 | 2,765 | 2,084,000 | 2,765 |
| 2025-01-15 | 2,824 | 2,824 | 2,791.5 | 2,800.5 | 1,633,700 | 2,800.50 |
| 2025-01-14 | 2,821 | 2,821.5 | 2,771.5 | 2,791.5 | 2,442,500 | 2,791.50 |
| 2025-01-10 | 2,845 | 2,873 | 2,821.5 | 2,821.5 | 2,246,300 | 2,821.50 |
| 2025-01-09 | 2,900 | 2,906 | 2,850.5 | 2,850.5 | 2,172,000 | 2,850.50 |
| 2025-01-08 | 2,940 | 2,944 | 2,901.5 | 2,906 | 2,321,300 | 2,906 |
| 2025-01-07 | 2,933 | 2,942 | 2,901.5 | 2,936.5 | 1,719,800 | 2,936.50 |
| 2025-01-06 | 2,975.5 | 2,984 | 2,918 | 2,929 | 2,313,600 | 2,929 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株