9507 四国電力(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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1,495.5 | 1,496.5 | 1,479.5 | 1,491 | 698,100 | 1,491 |
| 2025-12-05 | 1,486 | 1,504 | 1,477 | 1,487.5 | 812,100 | 1,487.50 |
| 2025-12-04 | 1,478 | 1,484 | 1,466 | 1,475 | 795,600 | 1,475 |
| 2025-12-03 | 1,485 | 1,492 | 1,458.5 | 1,485 | 810,200 | 1,485 |
| 2025-12-02 | 1,508.5 | 1,512.5 | 1,487 | 1,487 | 811,500 | 1,487 |
| 2025-12-01 | 1,570 | 1,570 | 1,513.5 | 1,519.5 | 831,900 | 1,519.50 |
| 2025-11-28 | 1,560 | 1,579 | 1,552.5 | 1,563 | 735,700 | 1,563 |
| 2025-11-27 | 1,585 | 1,591.5 | 1,562.5 | 1,569.5 | 707,400 | 1,569.50 |
| 2025-11-26 | 1,554 | 1,577.5 | 1,549.5 | 1,569.5 | 1,839,900 | 1,569.50 |
| 2025-11-25 | 1,489.5 | 1,548.5 | 1,487 | 1,538.5 | 1,308,100 | 1,538.50 |
| 2025-11-21 | 1,466 | 1,493 | 1,462.5 | 1,476 | 958,000 | 1,476 |
| 2025-11-20 | 1,458.5 | 1,465 | 1,443 | 1,462 | 688,300 | 1,462 |
| 2025-11-19 | 1,429.5 | 1,440 | 1,408.5 | 1,435 | 551,400 | 1,435 |
| 2025-11-18 | 1,457 | 1,463 | 1,410.5 | 1,421.5 | 657,100 | 1,421.50 |
| 2025-11-17 | 1,440 | 1,459.5 | 1,435 | 1,452.5 | 454,600 | 1,452.50 |
| 2025-11-14 | 1,420 | 1,441.5 | 1,417.5 | 1,441 | 492,400 | 1,441 |
| 2025-11-13 | 1,424 | 1,439.5 | 1,421 | 1,439.5 | 494,000 | 1,439.50 |
| 2025-11-12 | 1,426 | 1,438.5 | 1,410.5 | 1,419.5 | 501,100 | 1,419.50 |
| 2025-11-11 | 1,421.5 | 1,425 | 1,409.5 | 1,423.5 | 367,600 | 1,423.50 |
| 2025-11-10 | 1,414 | 1,426.5 | 1,404 | 1,417 | 525,200 | 1,417 |
| 2025-11-07 | 1,386.5 | 1,406.5 | 1,386.5 | 1,400.5 | 427,700 | 1,400.50 |
| 2025-11-06 | 1,379.5 | 1,404 | 1,376 | 1,401 | 556,600 | 1,401 |
| 2025-11-05 | 1,370.5 | 1,384 | 1,350 | 1,384 | 539,500 | 1,384 |
| 2025-11-04 | 1,379 | 1,411 | 1,376.5 | 1,376.5 | 823,400 | 1,376.50 |
| 2025-10-31 | 1,403.5 | 1,408 | 1,375.5 | 1,378 | 719,500 | 1,378 |
| 2025-10-30 | 1,351 | 1,416 | 1,350.5 | 1,387 | 838,700 | 1,387 |
| 2025-10-29 | 1,371 | 1,382 | 1,350.5 | 1,350.5 | 414,800 | 1,350.50 |
| 2025-10-28 | 1,402 | 1,405 | 1,360 | 1,363.5 | 833,500 | 1,363.50 |
| 2025-10-27 | 1,430.5 | 1,436.5 | 1,400.5 | 1,411.5 | 864,300 | 1,411.50 |
| 2025-10-24 | 1,386.5 | 1,395.5 | 1,380 | 1,388 | 322,300 | 1,388 |
| 2025-10-23 | 1,391 | 1,394 | 1,384 | 1,390.5 | 301,300 | 1,390.50 |
| 2025-10-22 | 1,368.5 | 1,392 | 1,368 | 1,391.5 | 368,900 | 1,391.50 |
| 2025-10-21 | 1,384.5 | 1,396 | 1,376.5 | 1,380.5 | 399,900 | 1,380.50 |
| 2025-10-20 | 1,400 | 1,403 | 1,388 | 1,395 | 388,400 | 1,395 |
| 2025-10-17 | 1,392 | 1,410 | 1,384 | 1,394.5 | 403,800 | 1,394.50 |
| 2025-10-16 | 1,400 | 1,413.5 | 1,397 | 1,408 | 572,500 | 1,408 |
| 2025-10-15 | 1,368.5 | 1,402 | 1,358.5 | 1,402 | 376,600 | 1,402 |
| 2025-10-14 | 1,365 | 1,389.5 | 1,357.5 | 1,360.5 | 493,100 | 1,360.50 |
| 2025-10-10 | 1,408 | 1,418.5 | 1,380.5 | 1,385.5 | 547,900 | 1,385.50 |
| 2025-10-09 | 1,413.5 | 1,427.5 | 1,404 | 1,421.5 | 478,400 | 1,421.50 |
| 2025-10-08 | 1,422 | 1,433 | 1,407 | 1,412 | 609,800 | 1,412 |
| 2025-10-07 | 1,400 | 1,426 | 1,393 | 1,407 | 563,900 | 1,407 |
| 2025-10-06 | 1,429.5 | 1,431.5 | 1,392.5 | 1,396 | 589,800 | 1,396 |
| 2025-10-03 | 1,362.5 | 1,380.5 | 1,357 | 1,374.5 | 459,400 | 1,374.50 |
| 2025-10-02 | 1,401.5 | 1,408.5 | 1,341.5 | 1,362.5 | 860,700 | 1,362.50 |
| 2025-10-01 | 1,340 | 1,400.5 | 1,340 | 1,393 | 1,324,500 | 1,393 |
| 2025-09-30 | 1,335 | 1,340 | 1,314 | 1,315 | 370,100 | 1,315 |
| 2025-09-29 | 1,341 | 1,352.5 | 1,330.5 | 1,344 | 411,500 | 1,344 |
| 2025-09-26 | 1,356.5 | 1,373.5 | 1,354 | 1,370.5 | 524,500 | 1,370.50 |
| 2025-09-25 | 1,350.5 | 1,358.5 | 1,343 | 1,357.5 | 402,800 | 1,357.50 |
| 2025-09-24 | 1,364 | 1,370 | 1,350.5 | 1,352 | 320,300 | 1,352 |
| 2025-09-22 | 1,348 | 1,359.5 | 1,345.5 | 1,352 | 294,300 | 1,352 |
| 2025-09-19 | 1,341.5 | 1,355.5 | 1,335.5 | 1,344.5 | 625,700 | 1,344.50 |
| 2025-09-18 | 1,359 | 1,361 | 1,335 | 1,347.5 | 420,000 | 1,347.50 |
| 2025-09-17 | 1,370 | 1,380 | 1,345.5 | 1,354 | 520,300 | 1,354 |
| 2025-09-16 | 1,382 | 1,398 | 1,382 | 1,387 | 265,200 | 1,387 |
| 2025-09-12 | 1,394.5 | 1,400 | 1,389 | 1,391 | 405,300 | 1,391 |
| 2025-09-11 | 1,408 | 1,414.5 | 1,385.5 | 1,400 | 437,500 | 1,400 |
| 2025-09-10 | 1,392 | 1,417.5 | 1,384.5 | 1,392 | 760,200 | 1,392 |
| 2025-09-09 | 1,390 | 1,396 | 1,382.5 | 1,387.5 | 282,600 | 1,387.50 |
| 2025-09-08 | 1,379.5 | 1,392.5 | 1,370 | 1,389 | 341,600 | 1,389 |
| 2025-09-05 | 1,374.5 | 1,379.5 | 1,367 | 1,377 | 421,800 | 1,377 |
| 2025-09-04 | 1,379 | 1,386 | 1,369.5 | 1,374.5 | 388,900 | 1,374.50 |
| 2025-09-03 | 1,409 | 1,409.5 | 1,366 | 1,373.5 | 558,100 | 1,373.50 |
| 2025-09-02 | 1,393 | 1,409 | 1,391 | 1,402 | 470,400 | 1,402 |
| 2025-09-01 | 1,388 | 1,403.5 | 1,377 | 1,397.5 | 420,500 | 1,397.50 |
| 2025-08-29 | 1,387 | 1,390 | 1,372 | 1,387.5 | 452,100 | 1,387.50 |
| 2025-08-28 | 1,384.5 | 1,400 | 1,382 | 1,394.5 | 1,577,900 | 1,394.50 |
| 2025-08-27 | 1,366 | 1,405 | 1,361.5 | 1,399.5 | 693,100 | 1,399.50 |
| 2025-08-26 | 1,380 | 1,382.5 | 1,347.5 | 1,367 | 753,800 | 1,367 |
| 2025-08-25 | 1,413.5 | 1,415 | 1,379.5 | 1,380 | 493,000 | 1,380 |
| 2025-08-22 | 1,380 | 1,410.5 | 1,377.5 | 1,403.5 | 906,900 | 1,403.50 |
| 2025-08-21 | 1,368.5 | 1,370.5 | 1,354.5 | 1,368 | 397,100 | 1,368 |
| 2025-08-20 | 1,375 | 1,379 | 1,362.5 | 1,369 | 551,600 | 1,369 |
| 2025-08-19 | 1,370 | 1,378.5 | 1,359.5 | 1,378.5 | 849,200 | 1,378.50 |
| 2025-08-18 | 1,400 | 1,410 | 1,360.5 | 1,360.5 | 784,600 | 1,360.50 |
| 2025-08-15 | 1,344 | 1,393.5 | 1,339 | 1,390 | 1,110,200 | 1,390 |
| 2025-08-14 | 1,315 | 1,339 | 1,313.5 | 1,327 | 574,400 | 1,327 |
| 2025-08-13 | 1,321.5 | 1,328 | 1,313.5 | 1,325 | 545,600 | 1,325 |
| 2025-08-12 | 1,326 | 1,336.5 | 1,313.5 | 1,318.5 | 612,900 | 1,318.50 |
| 2025-08-08 | 1,320 | 1,331.5 | 1,315.5 | 1,322.5 | 599,100 | 1,322.50 |
| 2025-08-07 | 1,286 | 1,312 | 1,280.5 | 1,312 | 547,200 | 1,312 |
| 2025-08-06 | 1,277.5 | 1,290 | 1,274.5 | 1,281.5 | 567,200 | 1,281.50 |
| 2025-08-05 | 1,258.5 | 1,298 | 1,255 | 1,277.5 | 777,900 | 1,277.50 |
| 2025-08-04 | 1,256 | 1,265.5 | 1,244.5 | 1,249 | 613,400 | 1,249 |
| 2025-08-01 | 1,240.5 | 1,276 | 1,235 | 1,268.5 | 862,300 | 1,268.50 |
| 2025-07-31 | 1,280 | 1,322 | 1,240 | 1,260 | 1,137,800 | 1,260 |
| 2025-07-30 | 1,270 | 1,286.5 | 1,270 | 1,281 | 503,500 | 1,281 |
| 2025-07-29 | 1,265 | 1,280 | 1,258.5 | 1,274.5 | 597,100 | 1,274.50 |
| 2025-07-28 | 1,283 | 1,284.5 | 1,263 | 1,272 | 566,600 | 1,272 |
| 2025-07-25 | 1,275.5 | 1,292.5 | 1,267 | 1,283 | 507,100 | 1,283 |
| 2025-07-24 | 1,265 | 1,282 | 1,252.5 | 1,280.5 | 758,700 | 1,280.50 |
| 2025-07-23 | 1,243 | 1,270 | 1,238.5 | 1,260 | 955,100 | 1,260 |
| 2025-07-22 | 1,250 | 1,258 | 1,231 | 1,242.5 | 1,008,900 | 1,242.50 |
| 2025-07-18 | 1,210.5 | 1,227 | 1,200.5 | 1,227 | 722,800 | 1,227 |
| 2025-07-17 | 1,206.5 | 1,211 | 1,198.5 | 1,208 | 632,500 | 1,208 |
| 2025-07-16 | 1,207 | 1,210 | 1,194.5 | 1,203.5 | 678,300 | 1,203.50 |
| 2025-07-15 | 1,216 | 1,227.5 | 1,207 | 1,217 | 729,400 | 1,217 |
| 2025-07-14 | 1,190 | 1,207 | 1,183 | 1,207 | 586,900 | 1,207 |
| 2025-07-11 | 1,215.5 | 1,219 | 1,188.5 | 1,188.5 | 587,500 | 1,188.50 |
| 2025-07-10 | 1,223.5 | 1,231.5 | 1,204 | 1,214 | 743,000 | 1,214 |
| 2025-07-09 | 1,226.5 | 1,239.5 | 1,221 | 1,223.5 | 651,500 | 1,223.50 |
| 2025-07-08 | 1,216 | 1,239 | 1,214.5 | 1,233 | 881,200 | 1,233 |
| 2025-07-07 | 1,232 | 1,242.5 | 1,217 | 1,223.5 | 741,100 | 1,223.50 |
| 2025-07-04 | 1,229.5 | 1,246 | 1,219 | 1,244.5 | 828,100 | 1,244.50 |
| 2025-07-03 | 1,214 | 1,231.5 | 1,214 | 1,223 | 906,900 | 1,223 |
| 2025-07-02 | 1,229.5 | 1,237.5 | 1,212.5 | 1,214 | 1,045,300 | 1,214 |
| 2025-07-01 | 1,209.5 | 1,227 | 1,200 | 1,226 | 953,500 | 1,226 |
| 2025-06-30 | 1,199 | 1,213 | 1,197.5 | 1,207.5 | 1,111,400 | 1,207.50 |
| 2025-06-27 | 1,182 | 1,195 | 1,180.5 | 1,193 | 715,200 | 1,193 |
| 2025-06-26 | 1,160 | 1,185 | 1,158 | 1,185 | 784,000 | 1,185 |
| 2025-06-25 | 1,170.5 | 1,170.5 | 1,147 | 1,154 | 581,900 | 1,154 |
| 2025-06-24 | 1,166.5 | 1,181 | 1,163 | 1,165 | 663,200 | 1,165 |
| 2025-06-23 | 1,185 | 1,186 | 1,153.5 | 1,153.5 | 774,700 | 1,153.50 |
| 2025-06-20 | 1,203 | 1,208 | 1,189.5 | 1,192.5 | 1,332,100 | 1,192.50 |
| 2025-06-19 | 1,208.5 | 1,209.5 | 1,197 | 1,206 | 556,000 | 1,206 |
| 2025-06-18 | 1,181.5 | 1,197.5 | 1,180 | 1,197 | 677,500 | 1,197 |
| 2025-06-17 | 1,181.5 | 1,187.5 | 1,174.5 | 1,184 | 796,300 | 1,184 |
| 2025-06-16 | 1,189 | 1,193 | 1,167 | 1,171.5 | 654,300 | 1,171.50 |
| 2025-06-13 | 1,146.5 | 1,166.5 | 1,140 | 1,166 | 808,800 | 1,166 |
| 2025-06-12 | 1,150 | 1,159 | 1,139 | 1,153.5 | 717,800 | 1,153.50 |
| 2025-06-11 | 1,180 | 1,180 | 1,148.5 | 1,152 | 626,900 | 1,152 |
| 2025-06-10 | 1,178.5 | 1,189.5 | 1,175.5 | 1,178.5 | 788,400 | 1,178.50 |
| 2025-06-09 | 1,179.5 | 1,180 | 1,168.5 | 1,172 | 555,300 | 1,172 |
| 2025-06-06 | 1,170 | 1,178 | 1,161 | 1,170 | 799,700 | 1,170 |
| 2025-06-05 | 1,153.5 | 1,171.5 | 1,153.5 | 1,163.5 | 669,300 | 1,163.50 |
| 2025-06-04 | 1,153.5 | 1,169.5 | 1,150.5 | 1,163.5 | 550,300 | 1,163.50 |
| 2025-06-03 | 1,162 | 1,166.5 | 1,153.5 | 1,155.5 | 659,000 | 1,155.50 |
| 2025-06-02 | 1,164 | 1,171.5 | 1,160 | 1,167 | 493,300 | 1,167 |
| 2025-05-30 | 1,174.5 | 1,175.5 | 1,158 | 1,171.5 | 609,100 | 1,171.50 |
| 2025-05-29 | 1,163 | 1,177.5 | 1,161 | 1,170 | 678,700 | 1,170 |
| 2025-05-28 | 1,170.5 | 1,171 | 1,154 | 1,158.5 | 539,200 | 1,158.50 |
| 2025-05-27 | 1,155.5 | 1,161 | 1,147.5 | 1,159 | 451,400 | 1,159 |
| 2025-05-26 | 1,153 | 1,154.5 | 1,143 | 1,153 | 417,500 | 1,153 |
| 2025-05-23 | 1,159 | 1,165.5 | 1,151.5 | 1,152 | 499,900 | 1,152 |
| 2025-05-22 | 1,165 | 1,165 | 1,156 | 1,162.5 | 434,300 | 1,162.50 |
| 2025-05-21 | 1,182 | 1,182 | 1,164 | 1,174 | 495,400 | 1,174 |
| 2025-05-20 | 1,192 | 1,194 | 1,167 | 1,167 | 603,400 | 1,167 |
| 2025-05-19 | 1,175 | 1,190 | 1,167.5 | 1,185 | 690,800 | 1,185 |
| 2025-05-16 | 1,164.5 | 1,168 | 1,148.5 | 1,167 | 564,400 | 1,167 |
| 2025-05-15 | 1,160.5 | 1,170.5 | 1,156 | 1,159.5 | 523,100 | 1,159.50 |
| 2025-05-14 | 1,172 | 1,175.5 | 1,156.5 | 1,173.5 | 625,400 | 1,173.50 |
| 2025-05-13 | 1,208 | 1,213.5 | 1,179 | 1,184 | 653,100 | 1,184 |
| 2025-05-12 | 1,195.5 | 1,203.5 | 1,190 | 1,196.5 | 582,900 | 1,196.50 |
| 2025-05-09 | 1,181 | 1,198.5 | 1,172 | 1,187 | 719,100 | 1,187 |
| 2025-05-08 | 1,183.5 | 1,189 | 1,167.5 | 1,176 | 722,300 | 1,176 |
| 2025-05-07 | 1,206 | 1,212 | 1,185 | 1,191.5 | 825,100 | 1,191.50 |
| 2025-05-02 | 1,176 | 1,205.5 | 1,170 | 1,198.5 | 1,210,200 | 1,198.50 |
| 2025-05-01 | 1,175.5 | 1,188.5 | 1,145 | 1,171 | 1,527,900 | 1,171 |
| 2025-04-30 | 1,144 | 1,194 | 1,116 | 1,172.5 | 2,046,700 | 1,172.50 |
| 2025-04-28 | 1,134.5 | 1,136.5 | 1,121.5 | 1,128.5 | 863,700 | 1,128.50 |
| 2025-04-25 | 1,090 | 1,122.5 | 1,090 | 1,121.5 | 563,200 | 1,121.50 |
| 2025-04-24 | 1,098 | 1,102.5 | 1,088 | 1,088 | 343,100 | 1,088 |
| 2025-04-23 | 1,091 | 1,106 | 1,088.5 | 1,090.5 | 499,200 | 1,090.50 |
| 2025-04-22 | 1,060.5 | 1,080 | 1,058 | 1,080 | 363,200 | 1,080 |
| 2025-04-21 | 1,080 | 1,080.5 | 1,060 | 1,062.5 | 334,300 | 1,062.50 |
| 2025-04-18 | 1,084 | 1,093 | 1,074.5 | 1,087.5 | 362,400 | 1,087.50 |
| 2025-04-17 | 1,081.5 | 1,086.5 | 1,064.5 | 1,072.5 | 272,500 | 1,072.50 |
| 2025-04-16 | 1,084 | 1,086 | 1,061 | 1,075.5 | 614,100 | 1,075.50 |
| 2025-04-15 | 1,100 | 1,100 | 1,081 | 1,081.5 | 416,900 | 1,081.50 |
| 2025-04-14 | 1,090 | 1,099 | 1,083 | 1,083 | 401,000 | 1,083 |
| 2025-04-11 | 1,073.5 | 1,081 | 1,042 | 1,075.5 | 515,400 | 1,075.50 |
| 2025-04-10 | 1,092 | 1,099.5 | 1,067.5 | 1,091 | 704,800 | 1,091 |
| 2025-04-09 | 1,050 | 1,050 | 1,014.5 | 1,032 | 640,900 | 1,032 |
| 2025-04-08 | 1,033.5 | 1,071.5 | 1,031 | 1,063 | 888,800 | 1,063 |
| 2025-04-07 | 995.5 | 1,049.5 | 967.4 | 1,017.5 | 1,015,100 | 1,017.50 |
| 2025-04-04 | 1,083 | 1,100 | 1,071 | 1,086.5 | 740,600 | 1,086.50 |
| 2025-04-03 | 1,089.5 | 1,111 | 1,085 | 1,105.5 | 673,700 | 1,105.50 |
| 2025-04-02 | 1,173 | 1,177.5 | 1,131.5 | 1,131.5 | 694,900 | 1,131.50 |
| 2025-04-01 | 1,178.5 | 1,194.5 | 1,170.5 | 1,175 | 728,500 | 1,175 |
| 2025-03-31 | 1,165.5 | 1,171 | 1,148 | 1,157.5 | 733,100 | 1,157.50 |
| 2025-03-28 | 1,209 | 1,212 | 1,184 | 1,191 | 582,300 | 1,191 |
| 2025-03-27 | 1,216 | 1,234 | 1,208.5 | 1,223.5 | 778,800 | 1,223.50 |
| 2025-03-26 | 1,255 | 1,256.5 | 1,226.5 | 1,234.5 | 665,500 | 1,234.50 |
| 2025-03-25 | 1,244.5 | 1,253 | 1,235 | 1,247 | 342,900 | 1,247 |
| 2025-03-24 | 1,259 | 1,261.5 | 1,235 | 1,253.5 | 520,700 | 1,253.50 |
| 2025-03-21 | 1,275.5 | 1,289 | 1,267.5 | 1,267.5 | 585,700 | 1,267.50 |
| 2025-03-19 | 1,256 | 1,279.5 | 1,256 | 1,275.5 | 437,600 | 1,275.50 |
| 2025-03-18 | 1,266 | 1,276.5 | 1,253 | 1,262 | 605,000 | 1,262 |
| 2025-03-17 | 1,244.5 | 1,263.5 | 1,238 | 1,260 | 453,900 | 1,260 |
| 2025-03-14 | 1,239.5 | 1,256 | 1,234 | 1,244 | 719,300 | 1,244 |
| 2025-03-13 | 1,219 | 1,237.5 | 1,212 | 1,234.5 | 541,300 | 1,234.50 |
| 2025-03-12 | 1,202 | 1,221.5 | 1,202 | 1,218.5 | 702,900 | 1,218.50 |
| 2025-03-11 | 1,209.5 | 1,214 | 1,177 | 1,202 | 744,300 | 1,202 |
| 2025-03-10 | 1,209 | 1,214.5 | 1,196 | 1,207 | 587,400 | 1,207 |
| 2025-03-07 | 1,180.5 | 1,201.5 | 1,168.5 | 1,199 | 781,400 | 1,199 |
| 2025-03-06 | 1,190 | 1,195.5 | 1,182 | 1,183 | 571,300 | 1,183 |
| 2025-03-05 | 1,188.5 | 1,205 | 1,177 | 1,190 | 812,400 | 1,190 |
| 2025-03-04 | 1,184.5 | 1,192 | 1,171 | 1,173.5 | 607,000 | 1,173.50 |
| 2025-03-03 | 1,170 | 1,183.5 | 1,158.5 | 1,183.5 | 855,400 | 1,183.50 |
| 2025-02-28 | 1,155 | 1,172.5 | 1,152.5 | 1,155.5 | 1,160,200 | 1,155.50 |
| 2025-02-27 | 1,161 | 1,164.5 | 1,146 | 1,151.5 | 629,600 | 1,151.50 |
| 2025-02-26 | 1,159.5 | 1,166 | 1,151.5 | 1,157 | 1,004,300 | 1,157 |
| 2025-02-25 | 1,120 | 1,150.5 | 1,120 | 1,146.5 | 761,900 | 1,146.50 |
| 2025-02-21 | 1,133.5 | 1,137 | 1,119 | 1,120 | 543,100 | 1,120 |
| 2025-02-20 | 1,136 | 1,139 | 1,122.5 | 1,129 | 620,500 | 1,129 |
| 2025-02-19 | 1,143 | 1,158.5 | 1,132 | 1,132 | 430,100 | 1,132 |
| 2025-02-18 | 1,140.5 | 1,152.5 | 1,134.5 | 1,146.5 | 331,900 | 1,146.50 |
| 2025-02-17 | 1,155 | 1,162 | 1,141 | 1,141 | 324,400 | 1,141 |
| 2025-02-14 | 1,154 | 1,158.5 | 1,146 | 1,151 | 398,400 | 1,151 |
| 2025-02-13 | 1,146.5 | 1,157.5 | 1,139 | 1,154 | 505,500 | 1,154 |
| 2025-02-12 | 1,159 | 1,159 | 1,140 | 1,145 | 398,300 | 1,145 |
| 2025-02-10 | 1,150 | 1,164.5 | 1,145 | 1,158.5 | 344,500 | 1,158.50 |
| 2025-02-07 | 1,155 | 1,155 | 1,138 | 1,149 | 416,500 | 1,149 |
| 2025-02-06 | 1,151 | 1,164.5 | 1,144.5 | 1,148 | 542,100 | 1,148 |
| 2025-02-05 | 1,143 | 1,152.5 | 1,138 | 1,148 | 475,800 | 1,148 |
| 2025-02-04 | 1,179 | 1,179 | 1,140.5 | 1,146.5 | 638,900 | 1,146.50 |
| 2025-02-03 | 1,185 | 1,191.5 | 1,156.5 | 1,160.5 | 932,100 | 1,160.50 |
| 2025-01-31 | 1,195.5 | 1,197.5 | 1,179.5 | 1,193.5 | 918,400 | 1,193.50 |
| 2025-01-30 | 1,178.5 | 1,197 | 1,170 | 1,196 | 1,428,200 | 1,196 |
| 2025-01-29 | 1,193 | 1,221.5 | 1,146 | 1,178 | 1,615,700 | 1,178 |
| 2025-01-28 | 1,196 | 1,199.5 | 1,184 | 1,194 | 645,800 | 1,194 |
| 2025-01-27 | 1,219 | 1,219 | 1,198 | 1,211 | 493,600 | 1,211 |
| 2025-01-24 | 1,199.5 | 1,217.5 | 1,197.5 | 1,201.5 | 487,100 | 1,201.50 |
| 2025-01-23 | 1,226 | 1,226 | 1,199.5 | 1,199.5 | 576,000 | 1,199.50 |
| 2025-01-22 | 1,222 | 1,237 | 1,213 | 1,228.5 | 618,000 | 1,228.50 |
| 2025-01-21 | 1,230 | 1,230 | 1,209 | 1,211.5 | 362,100 | 1,211.50 |
| 2025-01-20 | 1,209 | 1,223 | 1,203.5 | 1,218 | 594,200 | 1,218 |
| 2025-01-17 | 1,192.5 | 1,209 | 1,181.5 | 1,204.5 | 699,700 | 1,204.50 |
| 2025-01-16 | 1,190.5 | 1,191.5 | 1,172 | 1,182 | 588,800 | 1,182 |
| 2025-01-15 | 1,170.5 | 1,182 | 1,155 | 1,178 | 708,100 | 1,178 |
| 2025-01-14 | 1,197 | 1,202.5 | 1,160.5 | 1,168.5 | 965,400 | 1,168.50 |
| 2025-01-10 | 1,209 | 1,211.5 | 1,198 | 1,204 | 587,100 | 1,204 |
| 2025-01-09 | 1,228 | 1,228 | 1,205 | 1,207 | 596,300 | 1,207 |
| 2025-01-08 | 1,234.5 | 1,244 | 1,228 | 1,232 | 656,200 | 1,232 |
| 2025-01-07 | 1,255 | 1,255 | 1,225 | 1,230 | 728,100 | 1,230 |
| 2025-01-06 | 1,253 | 1,256 | 1,240.5 | 1,245.5 | 723,000 | 1,245.50 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株