9048 名古屋鉄道(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,608.5 | 1,633.5 | 1,605 | 1,627.5 | 854,900 | 1,627.50 |
| 2025-12-09 | 1,604 | 1,608.5 | 1,597.5 | 1,603.5 | 647,900 | 1,603.50 |
| 2025-12-08 | 1,583 | 1,601.5 | 1,575.5 | 1,596.5 | 1,015,800 | 1,596.50 |
| 2025-12-05 | 1,598 | 1,603 | 1,583 | 1,584.5 | 993,900 | 1,584.50 |
| 2025-12-04 | 1,590 | 1,609 | 1,588 | 1,604.5 | 860,800 | 1,604.50 |
| 2025-12-03 | 1,607 | 1,607.5 | 1,598.5 | 1,598.5 | 954,600 | 1,598.50 |
| 2025-12-02 | 1,630 | 1,630 | 1,617.5 | 1,617.5 | 540,000 | 1,617.50 |
| 2025-12-01 | 1,645 | 1,651.5 | 1,633 | 1,633 | 658,700 | 1,633 |
| 2025-11-28 | 1,638.5 | 1,646.5 | 1,633 | 1,645.5 | 415,100 | 1,645.50 |
| 2025-11-27 | 1,644 | 1,648 | 1,632.5 | 1,638.5 | 586,100 | 1,638.50 |
| 2025-11-26 | 1,644.5 | 1,652.5 | 1,638 | 1,648.5 | 870,800 | 1,648.50 |
| 2025-11-25 | 1,625 | 1,640 | 1,615.5 | 1,640 | 617,800 | 1,640 |
| 2025-11-21 | 1,590 | 1,620 | 1,590 | 1,620 | 855,800 | 1,620 |
| 2025-11-20 | 1,595 | 1,597 | 1,582.5 | 1,582.5 | 743,500 | 1,582.50 |
| 2025-11-19 | 1,590 | 1,602 | 1,584 | 1,597 | 929,300 | 1,597 |
| 2025-11-18 | 1,586 | 1,592.5 | 1,575 | 1,582.5 | 1,203,500 | 1,582.50 |
| 2025-11-17 | 1,595 | 1,600.5 | 1,580 | 1,588.5 | 1,102,400 | 1,588.50 |
| 2025-11-14 | 1,604.5 | 1,604.5 | 1,587 | 1,595.5 | 1,604,900 | 1,595.50 |
| 2025-11-13 | 1,620 | 1,620 | 1,601.5 | 1,604.5 | 787,600 | 1,604.50 |
| 2025-11-12 | 1,622 | 1,631.5 | 1,615 | 1,615 | 681,700 | 1,615 |
| 2025-11-11 | 1,619 | 1,623 | 1,607 | 1,618.5 | 905,100 | 1,618.50 |
| 2025-11-10 | 1,639 | 1,646 | 1,613.5 | 1,619.5 | 1,533,500 | 1,619.50 |
| 2025-11-07 | 1,665 | 1,674.5 | 1,639 | 1,646.5 | 983,900 | 1,646.50 |
| 2025-11-06 | 1,664 | 1,673 | 1,657.5 | 1,658 | 491,800 | 1,658 |
| 2025-11-05 | 1,686.5 | 1,690.5 | 1,664 | 1,666 | 881,100 | 1,666 |
| 2025-11-04 | 1,684 | 1,685 | 1,668 | 1,675.5 | 428,300 | 1,675.50 |
| 2025-10-31 | 1,680 | 1,687 | 1,672 | 1,684.5 | 411,600 | 1,684.50 |
| 2025-10-30 | 1,666 | 1,677.5 | 1,665.5 | 1,671 | 689,000 | 1,671 |
| 2025-10-29 | 1,707.5 | 1,710.5 | 1,675.5 | 1,677 | 837,700 | 1,677 |
| 2025-10-28 | 1,718 | 1,722 | 1,709.5 | 1,709.5 | 566,200 | 1,709.50 |
| 2025-10-27 | 1,728 | 1,733 | 1,721 | 1,729 | 418,600 | 1,729 |
| 2025-10-24 | 1,711.5 | 1,724.5 | 1,710.5 | 1,720.5 | 375,500 | 1,720.50 |
| 2025-10-23 | 1,721.5 | 1,729.5 | 1,711 | 1,727 | 448,900 | 1,727 |
| 2025-10-22 | 1,720 | 1,725 | 1,712 | 1,712 | 395,100 | 1,712 |
| 2025-10-21 | 1,721 | 1,728 | 1,711 | 1,721 | 432,800 | 1,721 |
| 2025-10-20 | 1,735 | 1,735 | 1,715 | 1,720.5 | 268,700 | 1,720.50 |
| 2025-10-17 | 1,716 | 1,725 | 1,707.5 | 1,716 | 297,400 | 1,716 |
| 2025-10-16 | 1,702.5 | 1,721 | 1,702.5 | 1,716 | 375,100 | 1,716 |
| 2025-10-15 | 1,736 | 1,736 | 1,700.5 | 1,700.5 | 465,000 | 1,700.50 |
| 2025-10-14 | 1,718.5 | 1,723.5 | 1,702 | 1,710 | 761,300 | 1,710 |
| 2025-10-10 | 1,721 | 1,729.5 | 1,715.5 | 1,727.5 | 569,400 | 1,727.50 |
| 2025-10-09 | 1,750 | 1,751 | 1,732 | 1,732 | 401,800 | 1,732 |
| 2025-10-08 | 1,780 | 1,784.5 | 1,751 | 1,751 | 368,500 | 1,751 |
| 2025-10-07 | 1,760 | 1,778 | 1,750.5 | 1,778 | 408,600 | 1,778 |
| 2025-10-06 | 1,771 | 1,773 | 1,750.5 | 1,765 | 769,000 | 1,765 |
| 2025-10-03 | 1,728 | 1,741 | 1,728 | 1,741 | 368,900 | 1,741 |
| 2025-10-02 | 1,720 | 1,725.5 | 1,695 | 1,725.5 | 820,600 | 1,725.50 |
| 2025-10-01 | 1,750 | 1,753.5 | 1,720 | 1,720 | 1,085,600 | 1,720 |
| 2025-09-30 | 1,800 | 1,800.5 | 1,762.5 | 1,767.5 | 842,200 | 1,767.50 |
| 2025-09-29 | 1,827 | 1,838.5 | 1,798.5 | 1,798.5 | 3,068,300 | 1,798.50 |
| 2025-09-26 | 1,815.5 | 1,847 | 1,808.5 | 1,834.5 | 4,330,200 | 1,834.50 |
| 2025-09-25 | 1,797 | 1,810 | 1,779.5 | 1,806.5 | 2,578,600 | 1,806.50 |
| 2025-09-24 | 1,760 | 1,776 | 1,752.5 | 1,776 | 2,291,500 | 1,776 |
| 2025-09-22 | 1,745.5 | 1,764 | 1,740.5 | 1,748 | 1,483,600 | 1,748 |
| 2025-09-19 | 1,753.5 | 1,764 | 1,744 | 1,745.5 | 1,322,800 | 1,745.50 |
| 2025-09-18 | 1,773 | 1,775.5 | 1,746 | 1,754 | 974,700 | 1,754 |
| 2025-09-17 | 1,769 | 1,771 | 1,755 | 1,763.5 | 524,500 | 1,763.50 |
| 2025-09-16 | 1,754 | 1,770 | 1,752 | 1,766 | 672,300 | 1,766 |
| 2025-09-12 | 1,770 | 1,770 | 1,748 | 1,753.5 | 838,500 | 1,753.50 |
| 2025-09-11 | 1,768.5 | 1,769.5 | 1,744.5 | 1,757.5 | 588,200 | 1,757.50 |
| 2025-09-10 | 1,752 | 1,764 | 1,750 | 1,761.5 | 490,500 | 1,761.50 |
| 2025-09-09 | 1,754 | 1,765 | 1,748 | 1,759.5 | 544,600 | 1,759.50 |
| 2025-09-08 | 1,747 | 1,759 | 1,741.5 | 1,753.5 | 592,300 | 1,753.50 |
| 2025-09-05 | 1,741.5 | 1,747 | 1,732 | 1,738 | 740,200 | 1,738 |
| 2025-09-04 | 1,735.5 | 1,743.5 | 1,730.5 | 1,740.5 | 674,400 | 1,740.50 |
| 2025-09-03 | 1,726.5 | 1,734 | 1,721.5 | 1,732.5 | 755,600 | 1,732.50 |
| 2025-09-02 | 1,715 | 1,728 | 1,710.5 | 1,726.5 | 687,000 | 1,726.50 |
| 2025-09-01 | 1,689.5 | 1,714 | 1,686 | 1,710 | 500,600 | 1,710 |
| 2025-08-29 | 1,695 | 1,696 | 1,678 | 1,683.5 | 496,800 | 1,683.50 |
| 2025-08-28 | 1,699.5 | 1,704 | 1,692 | 1,700 | 684,300 | 1,700 |
| 2025-08-27 | 1,684 | 1,702 | 1,684 | 1,698.5 | 661,900 | 1,698.50 |
| 2025-08-26 | 1,676 | 1,687 | 1,669.5 | 1,682 | 587,700 | 1,682 |
| 2025-08-25 | 1,675 | 1,681 | 1,665 | 1,676 | 421,100 | 1,676 |
| 2025-08-22 | 1,673 | 1,676.5 | 1,669 | 1,674.5 | 373,200 | 1,674.50 |
| 2025-08-21 | 1,689 | 1,690.5 | 1,673.5 | 1,678 | 515,400 | 1,678 |
| 2025-08-20 | 1,693 | 1,707 | 1,690.5 | 1,695 | 597,800 | 1,695 |
| 2025-08-19 | 1,675 | 1,685 | 1,671.5 | 1,681.5 | 436,400 | 1,681.50 |
| 2025-08-18 | 1,674.5 | 1,691.5 | 1,671.5 | 1,679 | 742,400 | 1,679 |
| 2025-08-15 | 1,650 | 1,669 | 1,645.5 | 1,669 | 700,100 | 1,669 |
| 2025-08-14 | 1,640 | 1,649.5 | 1,638.5 | 1,649.5 | 554,000 | 1,649.50 |
| 2025-08-13 | 1,646.5 | 1,651.5 | 1,637.5 | 1,649.5 | 581,500 | 1,649.50 |
| 2025-08-12 | 1,644 | 1,653 | 1,630.5 | 1,643 | 888,600 | 1,643 |
| 2025-08-08 | 1,650 | 1,652 | 1,618 | 1,644.5 | 1,318,100 | 1,644.50 |
| 2025-08-07 | 1,652 | 1,654 | 1,628 | 1,640.5 | 712,600 | 1,640.50 |
| 2025-08-06 | 1,649.5 | 1,657 | 1,647 | 1,652 | 659,100 | 1,652 |
| 2025-08-05 | 1,650.5 | 1,661 | 1,646 | 1,649 | 543,700 | 1,649 |
| 2025-08-04 | 1,644 | 1,656 | 1,634 | 1,648.5 | 622,100 | 1,648.50 |
| 2025-08-01 | 1,645 | 1,661 | 1,645 | 1,661 | 740,100 | 1,661 |
| 2025-07-31 | 1,637.5 | 1,644.5 | 1,633.5 | 1,644.5 | 439,500 | 1,644.50 |
| 2025-07-30 | 1,628 | 1,637 | 1,627 | 1,635 | 385,500 | 1,635 |
| 2025-07-29 | 1,638 | 1,639 | 1,628.5 | 1,632 | 448,000 | 1,632 |
| 2025-07-28 | 1,638.5 | 1,652 | 1,637 | 1,648 | 460,200 | 1,648 |
| 2025-07-25 | 1,646 | 1,649 | 1,640 | 1,644 | 293,700 | 1,644 |
| 2025-07-24 | 1,644 | 1,646 | 1,637 | 1,644 | 433,400 | 1,644 |
| 2025-07-23 | 1,635.5 | 1,651 | 1,632.5 | 1,644.5 | 643,800 | 1,644.50 |
| 2025-07-22 | 1,633.5 | 1,639 | 1,619 | 1,628 | 489,100 | 1,628 |
| 2025-07-18 | 1,645.5 | 1,647 | 1,633.5 | 1,639 | 437,700 | 1,639 |
| 2025-07-17 | 1,630 | 1,635 | 1,623.5 | 1,635 | 402,900 | 1,635 |
| 2025-07-16 | 1,640 | 1,643 | 1,630.5 | 1,632.5 | 461,500 | 1,632.50 |
| 2025-07-15 | 1,660 | 1,663.5 | 1,642.5 | 1,642.5 | 582,900 | 1,642.50 |
| 2025-07-14 | 1,659 | 1,662.5 | 1,653.5 | 1,660 | 559,200 | 1,660 |
| 2025-07-11 | 1,648.5 | 1,659.5 | 1,648.5 | 1,659.5 | 659,000 | 1,659.50 |
| 2025-07-10 | 1,647 | 1,648 | 1,634 | 1,641 | 672,200 | 1,641 |
| 2025-07-09 | 1,642 | 1,650 | 1,639 | 1,647 | 557,400 | 1,647 |
| 2025-07-08 | 1,637.5 | 1,640 | 1,626.5 | 1,635 | 472,700 | 1,635 |
| 2025-07-07 | 1,630.5 | 1,641 | 1,630.5 | 1,634 | 391,600 | 1,634 |
| 2025-07-04 | 1,627 | 1,633 | 1,622 | 1,628.5 | 374,400 | 1,628.50 |
| 2025-07-03 | 1,619 | 1,626.5 | 1,608 | 1,625.5 | 487,600 | 1,625.50 |
| 2025-07-02 | 1,618 | 1,635 | 1,614 | 1,619 | 476,200 | 1,619 |
| 2025-07-01 | 1,630 | 1,633 | 1,611 | 1,612 | 546,800 | 1,612 |
| 2025-06-30 | 1,637 | 1,643.5 | 1,630.5 | 1,630.5 | 784,300 | 1,630.50 |
| 2025-06-27 | 1,619 | 1,631 | 1,615 | 1,629.5 | 680,900 | 1,629.50 |
| 2025-06-26 | 1,592 | 1,618.5 | 1,592 | 1,616.5 | 672,500 | 1,616.50 |
| 2025-06-25 | 1,602 | 1,602 | 1,590.5 | 1,592 | 524,300 | 1,592 |
| 2025-06-24 | 1,603.5 | 1,609.5 | 1,595 | 1,597.5 | 566,300 | 1,597.50 |
| 2025-06-23 | 1,605 | 1,605.5 | 1,595 | 1,595 | 650,100 | 1,595 |
| 2025-06-20 | 1,610 | 1,613 | 1,603.5 | 1,604.5 | 595,300 | 1,604.50 |
| 2025-06-19 | 1,613.5 | 1,615.5 | 1,610 | 1,611.5 | 331,000 | 1,611.50 |
| 2025-06-18 | 1,605 | 1,615 | 1,602.5 | 1,613.5 | 474,900 | 1,613.50 |
| 2025-06-17 | 1,614 | 1,616.5 | 1,608.5 | 1,608.5 | 377,400 | 1,608.50 |
| 2025-06-16 | 1,616.5 | 1,622 | 1,605 | 1,615 | 614,000 | 1,615 |
| 2025-06-13 | 1,619 | 1,624 | 1,615 | 1,615 | 509,800 | 1,615 |
| 2025-06-12 | 1,634.5 | 1,638.5 | 1,621.5 | 1,628 | 486,600 | 1,628 |
| 2025-06-11 | 1,625.5 | 1,646 | 1,623 | 1,644 | 666,600 | 1,644 |
| 2025-06-10 | 1,616 | 1,625.5 | 1,613.5 | 1,622 | 611,000 | 1,622 |
| 2025-06-09 | 1,630 | 1,635 | 1,616 | 1,616 | 512,300 | 1,616 |
| 2025-06-06 | 1,622 | 1,634 | 1,619 | 1,627.5 | 488,300 | 1,627.50 |
| 2025-06-05 | 1,612.5 | 1,623 | 1,611 | 1,619 | 477,000 | 1,619 |
| 2025-06-04 | 1,623 | 1,625 | 1,610.5 | 1,621 | 622,500 | 1,621 |
| 2025-06-03 | 1,621 | 1,628.5 | 1,616 | 1,625 | 587,600 | 1,625 |
| 2025-06-02 | 1,624 | 1,626 | 1,608.5 | 1,620.5 | 807,000 | 1,620.50 |
| 2025-05-30 | 1,632.5 | 1,636 | 1,624 | 1,628.5 | 864,400 | 1,628.50 |
| 2025-05-29 | 1,630.5 | 1,638.5 | 1,629 | 1,632 | 536,100 | 1,632 |
| 2025-05-28 | 1,630 | 1,643 | 1,627 | 1,630.5 | 554,500 | 1,630.50 |
| 2025-05-27 | 1,627.5 | 1,631.5 | 1,624 | 1,625 | 382,500 | 1,625 |
| 2025-05-26 | 1,630 | 1,640 | 1,624.5 | 1,629 | 452,500 | 1,629 |
| 2025-05-23 | 1,636 | 1,636 | 1,625.5 | 1,627.5 | 371,000 | 1,627.50 |
| 2025-05-22 | 1,632 | 1,639 | 1,618.5 | 1,629.5 | 727,100 | 1,629.50 |
| 2025-05-21 | 1,637 | 1,649.5 | 1,636 | 1,636.5 | 452,400 | 1,636.50 |
| 2025-05-20 | 1,663.5 | 1,665 | 1,633 | 1,633 | 1,134,000 | 1,633 |
| 2025-05-19 | 1,668.5 | 1,673.5 | 1,660 | 1,663.5 | 499,600 | 1,663.50 |
| 2025-05-16 | 1,667 | 1,670 | 1,654.5 | 1,668.5 | 519,100 | 1,668.50 |
| 2025-05-15 | 1,660 | 1,671 | 1,659 | 1,661 | 496,000 | 1,661 |
| 2025-05-14 | 1,676 | 1,676 | 1,659 | 1,660 | 790,900 | 1,660 |
| 2025-05-13 | 1,685 | 1,695 | 1,671 | 1,677 | 676,500 | 1,677 |
| 2025-05-12 | 1,711.5 | 1,719 | 1,677 | 1,677 | 944,800 | 1,677 |
| 2025-05-09 | 1,734.5 | 1,735 | 1,699.5 | 1,722.5 | 892,900 | 1,722.50 |
| 2025-05-08 | 1,739 | 1,759 | 1,699 | 1,701 | 1,345,200 | 1,701 |
| 2025-05-07 | 1,738.5 | 1,751 | 1,735.5 | 1,739.5 | 647,300 | 1,739.50 |
| 2025-05-02 | 1,729.5 | 1,742.5 | 1,724 | 1,739.5 | 628,800 | 1,739.50 |
| 2025-05-01 | 1,730.5 | 1,736.5 | 1,716 | 1,733.5 | 718,900 | 1,733.50 |
| 2025-04-30 | 1,745 | 1,751 | 1,732 | 1,741.5 | 833,100 | 1,741.50 |
| 2025-04-28 | 1,763 | 1,777.5 | 1,752 | 1,756 | 545,700 | 1,756 |
| 2025-04-25 | 1,770 | 1,781.5 | 1,751 | 1,767 | 580,300 | 1,767 |
| 2025-04-24 | 1,810 | 1,810 | 1,767.5 | 1,775 | 525,000 | 1,775 |
| 2025-04-23 | 1,806.5 | 1,822.5 | 1,800 | 1,816 | 667,800 | 1,816 |
| 2025-04-22 | 1,797 | 1,808.5 | 1,790 | 1,802 | 543,300 | 1,802 |
| 2025-04-21 | 1,770 | 1,791 | 1,769.5 | 1,784.5 | 384,300 | 1,784.50 |
| 2025-04-18 | 1,760 | 1,771 | 1,755.5 | 1,769 | 343,400 | 1,769 |
| 2025-04-17 | 1,764 | 1,771 | 1,753 | 1,753 | 264,100 | 1,753 |
| 2025-04-16 | 1,746 | 1,752 | 1,732 | 1,752 | 301,500 | 1,752 |
| 2025-04-15 | 1,762 | 1,768 | 1,747.5 | 1,752 | 317,000 | 1,752 |
| 2025-04-14 | 1,754 | 1,776 | 1,753.5 | 1,762 | 381,900 | 1,762 |
| 2025-04-11 | 1,740.5 | 1,755.5 | 1,713 | 1,753 | 449,100 | 1,753 |
| 2025-04-10 | 1,747.5 | 1,768 | 1,716.5 | 1,768 | 824,600 | 1,768 |
| 2025-04-09 | 1,694 | 1,709.5 | 1,672 | 1,698 | 628,600 | 1,698 |
| 2025-04-08 | 1,689 | 1,718 | 1,666.5 | 1,711.5 | 799,700 | 1,711.50 |
| 2025-04-07 | 1,653 | 1,711.5 | 1,636 | 1,671.5 | 981,600 | 1,671.50 |
| 2025-04-04 | 1,752 | 1,753.5 | 1,712.5 | 1,733 | 930,500 | 1,733 |
| 2025-04-03 | 1,696 | 1,737.5 | 1,679 | 1,731 | 1,040,500 | 1,731 |
| 2025-04-02 | 1,738 | 1,744 | 1,695 | 1,700 | 855,200 | 1,700 |
| 2025-04-01 | 1,763.5 | 1,765 | 1,721 | 1,724 | 560,900 | 1,724 |
| 2025-03-31 | 1,778 | 1,778 | 1,737 | 1,743 | 855,600 | 1,743 |
| 2025-03-28 | 1,794.5 | 1,807.5 | 1,773.5 | 1,785.5 | 2,573,200 | 1,785.50 |
| 2025-03-27 | 1,805 | 1,851 | 1,801.5 | 1,830 | 3,713,200 | 1,830 |
| 2025-03-26 | 1,826 | 1,826 | 1,789.5 | 1,800.5 | 1,766,800 | 1,800.50 |
| 2025-03-25 | 1,790.5 | 1,825.5 | 1,784.5 | 1,822 | 1,343,900 | 1,822 |
| 2025-03-24 | 1,801 | 1,831 | 1,778 | 1,780 | 1,660,700 | 1,780 |
| 2025-03-21 | 1,785 | 1,823 | 1,784.5 | 1,812.5 | 1,481,900 | 1,812.50 |
| 2025-03-19 | 1,795 | 1,812.5 | 1,792 | 1,795.5 | 1,098,100 | 1,795.50 |
| 2025-03-18 | 1,788 | 1,809 | 1,788 | 1,803 | 1,038,800 | 1,803 |
| 2025-03-17 | 1,778 | 1,800.5 | 1,778 | 1,791 | 760,700 | 1,791 |
| 2025-03-14 | 1,794 | 1,799.5 | 1,780 | 1,780 | 607,900 | 1,780 |
| 2025-03-13 | 1,794 | 1,807.5 | 1,788.5 | 1,801 | 714,400 | 1,801 |
| 2025-03-12 | 1,769 | 1,804.5 | 1,766.5 | 1,794.5 | 631,400 | 1,794.50 |
| 2025-03-11 | 1,787 | 1,797.5 | 1,770 | 1,778 | 813,400 | 1,778 |
| 2025-03-10 | 1,815 | 1,820 | 1,803 | 1,804 | 607,100 | 1,804 |
| 2025-03-07 | 1,797 | 1,810.5 | 1,790.5 | 1,810 | 596,600 | 1,810 |
| 2025-03-06 | 1,794 | 1,809 | 1,786 | 1,809 | 517,700 | 1,809 |
| 2025-03-05 | 1,793 | 1,800 | 1,784 | 1,790 | 471,400 | 1,790 |
| 2025-03-04 | 1,811.5 | 1,811.5 | 1,779 | 1,792 | 719,400 | 1,792 |
| 2025-03-03 | 1,780 | 1,804.5 | 1,778 | 1,803 | 663,500 | 1,803 |
| 2025-02-28 | 1,801 | 1,804 | 1,762 | 1,771 | 806,200 | 1,771 |
| 2025-02-27 | 1,790 | 1,798.5 | 1,783.5 | 1,796.5 | 447,900 | 1,796.50 |
| 2025-02-26 | 1,785.5 | 1,803 | 1,770 | 1,792.5 | 450,900 | 1,792.50 |
| 2025-02-25 | 1,794 | 1,794 | 1,762.5 | 1,774.5 | 554,000 | 1,774.50 |
| 2025-02-21 | 1,800 | 1,818.5 | 1,796 | 1,800 | 489,900 | 1,800 |
| 2025-02-20 | 1,781 | 1,805 | 1,773.5 | 1,800 | 748,400 | 1,800 |
| 2025-02-19 | 1,765 | 1,791 | 1,765 | 1,785 | 488,400 | 1,785 |
| 2025-02-18 | 1,750 | 1,776 | 1,747.5 | 1,770 | 391,000 | 1,770 |
| 2025-02-17 | 1,767 | 1,776.5 | 1,751.5 | 1,758 | 447,000 | 1,758 |
| 2025-02-14 | 1,744 | 1,777 | 1,725.5 | 1,767 | 886,900 | 1,767 |
| 2025-02-13 | 1,718 | 1,755 | 1,710 | 1,739.5 | 677,300 | 1,739.50 |
| 2025-02-12 | 1,716 | 1,718.5 | 1,702.5 | 1,702.5 | 394,200 | 1,702.50 |
| 2025-02-10 | 1,703 | 1,715.5 | 1,703 | 1,714 | 211,800 | 1,714 |
| 2025-02-07 | 1,702 | 1,707.5 | 1,696 | 1,702 | 232,200 | 1,702 |
| 2025-02-06 | 1,698 | 1,715.5 | 1,696 | 1,701.5 | 305,600 | 1,701.50 |
| 2025-02-05 | 1,695 | 1,700 | 1,681 | 1,683 | 461,600 | 1,683 |
| 2025-02-04 | 1,719.5 | 1,720 | 1,695.5 | 1,698 | 371,300 | 1,698 |
| 2025-02-03 | 1,719 | 1,719 | 1,696.5 | 1,704 | 657,500 | 1,704 |
| 2025-01-31 | 1,747.5 | 1,747.5 | 1,723 | 1,733 | 352,500 | 1,733 |
| 2025-01-30 | 1,736 | 1,758.5 | 1,733 | 1,758.5 | 529,800 | 1,758.50 |
| 2025-01-29 | 1,740.5 | 1,741 | 1,726 | 1,735.5 | 244,700 | 1,735.50 |
| 2025-01-28 | 1,722 | 1,740.5 | 1,722 | 1,736.5 | 487,200 | 1,736.50 |
| 2025-01-27 | 1,705 | 1,726.5 | 1,702 | 1,720 | 434,900 | 1,720 |
| 2025-01-24 | 1,683 | 1,702.5 | 1,681 | 1,697.5 | 467,800 | 1,697.50 |
| 2025-01-23 | 1,667 | 1,695.5 | 1,663 | 1,687 | 530,200 | 1,687 |
| 2025-01-22 | 1,668 | 1,673.5 | 1,663.5 | 1,671.5 | 247,200 | 1,671.50 |
| 2025-01-21 | 1,662 | 1,668.5 | 1,660 | 1,667 | 261,800 | 1,667 |
| 2025-01-20 | 1,656.5 | 1,669 | 1,654 | 1,661.5 | 390,600 | 1,661.50 |
| 2025-01-17 | 1,663 | 1,666 | 1,653 | 1,661 | 440,700 | 1,661 |
| 2025-01-16 | 1,680 | 1,689.5 | 1,663.5 | 1,663.5 | 427,700 | 1,663.50 |
| 2025-01-15 | 1,670 | 1,682.5 | 1,668 | 1,676.5 | 351,300 | 1,676.50 |
| 2025-01-14 | 1,690 | 1,690 | 1,667 | 1,667.5 | 718,100 | 1,667.50 |
| 2025-01-10 | 1,700 | 1,713.5 | 1,691 | 1,691 | 432,900 | 1,691 |
| 2025-01-09 | 1,718.5 | 1,718.5 | 1,696 | 1,704 | 561,900 | 1,704 |
| 2025-01-08 | 1,734 | 1,734 | 1,717.5 | 1,720 | 450,200 | 1,720 |
| 2025-01-07 | 1,740.5 | 1,742.5 | 1,725 | 1,734.5 | 450,700 | 1,734.50 |
| 2025-01-06 | 1,750 | 1,756 | 1,740 | 1,744.5 | 514,200 | 1,744.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株