6287 (株)サトー 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 | 2,312 | 2,319 | 2,300 | 2,301 | 58,600 | 2,301 |
| 2025-12-09 | 2,265 | 2,310 | 2,255 | 2,300 | 68,100 | 2,300 |
| 2025-12-08 | 2,251 | 2,273 | 2,251 | 2,269 | 59,300 | 2,269 |
| 2025-12-05 | 2,269 | 2,293 | 2,241 | 2,246 | 50,900 | 2,246 |
| 2025-12-04 | 2,267 | 2,308 | 2,267 | 2,302 | 48,900 | 2,302 |
| 2025-12-03 | 2,281 | 2,298 | 2,276 | 2,276 | 69,700 | 2,276 |
| 2025-12-02 | 2,300 | 2,300 | 2,265 | 2,290 | 93,600 | 2,290 |
| 2025-12-01 | 2,304 | 2,314 | 2,293 | 2,299 | 90,600 | 2,299 |
| 2025-11-28 | 2,292 | 2,310 | 2,289 | 2,304 | 93,800 | 2,304 |
| 2025-11-27 | 2,265 | 2,300 | 2,262 | 2,292 | 59,000 | 2,292 |
| 2025-11-26 | 2,262 | 2,276 | 2,255 | 2,262 | 86,800 | 2,262 |
| 2025-11-25 | 2,277 | 2,277 | 2,225 | 2,240 | 135,500 | 2,240 |
| 2025-11-21 | 2,192 | 2,258 | 2,192 | 2,255 | 92,900 | 2,255 |
| 2025-11-20 | 2,200 | 2,204 | 2,180 | 2,192 | 84,000 | 2,192 |
| 2025-11-19 | 2,190 | 2,197 | 2,165 | 2,180 | 65,600 | 2,180 |
| 2025-11-18 | 2,231 | 2,236 | 2,172 | 2,181 | 80,400 | 2,181 |
| 2025-11-17 | 2,221 | 2,243 | 2,207 | 2,231 | 101,900 | 2,231 |
| 2025-11-14 | 2,212 | 2,229 | 2,200 | 2,221 | 122,000 | 2,221 |
| 2025-11-13 | 2,178 | 2,234 | 2,152 | 2,232 | 196,300 | 2,232 |
| 2025-11-12 | 2,272 | 2,281 | 2,242 | 2,245 | 85,900 | 2,245 |
| 2025-11-11 | 2,267 | 2,272 | 2,244 | 2,268 | 42,700 | 2,268 |
| 2025-11-10 | 2,250 | 2,270 | 2,237 | 2,268 | 49,500 | 2,268 |
| 2025-11-07 | 2,218 | 2,230 | 2,205 | 2,224 | 45,600 | 2,224 |
| 2025-11-06 | 2,216 | 2,243 | 2,216 | 2,219 | 54,500 | 2,219 |
| 2025-11-05 | 2,236 | 2,252 | 2,172 | 2,204 | 94,700 | 2,204 |
| 2025-11-04 | 2,190 | 2,290 | 2,177 | 2,244 | 163,300 | 2,244 |
| 2025-10-31 | 2,176 | 2,190 | 2,152 | 2,190 | 95,600 | 2,190 |
| 2025-10-30 | 2,165 | 2,179 | 2,151 | 2,166 | 268,000 | 2,166 |
| 2025-10-29 | 2,197 | 2,200 | 2,149 | 2,159 | 73,400 | 2,159 |
| 2025-10-28 | 2,267 | 2,267 | 2,198 | 2,205 | 67,800 | 2,205 |
| 2025-10-27 | 2,260 | 2,279 | 2,258 | 2,279 | 66,600 | 2,279 |
| 2025-10-24 | 2,267 | 2,267 | 2,230 | 2,240 | 90,100 | 2,240 |
| 2025-10-23 | 2,226 | 2,272 | 2,221 | 2,267 | 101,100 | 2,267 |
| 2025-10-22 | 2,210 | 2,231 | 2,202 | 2,213 | 157,200 | 2,213 |
| 2025-10-21 | 2,213 | 2,222 | 2,193 | 2,200 | 60,300 | 2,200 |
| 2025-10-20 | 2,212 | 2,223 | 2,194 | 2,211 | 64,500 | 2,211 |
| 2025-10-17 | 2,186 | 2,195 | 2,169 | 2,178 | 57,300 | 2,178 |
| 2025-10-16 | 2,195 | 2,204 | 2,173 | 2,193 | 65,800 | 2,193 |
| 2025-10-15 | 2,175 | 2,201 | 2,164 | 2,195 | 65,300 | 2,195 |
| 2025-10-14 | 2,157 | 2,184 | 2,132 | 2,150 | 93,100 | 2,150 |
| 2025-10-10 | 2,194 | 2,217 | 2,187 | 2,193 | 83,800 | 2,193 |
| 2025-10-09 | 2,192 | 2,218 | 2,188 | 2,218 | 71,900 | 2,218 |
| 2025-10-08 | 2,239 | 2,253 | 2,193 | 2,200 | 86,600 | 2,200 |
| 2025-10-07 | 2,218 | 2,247 | 2,192 | 2,239 | 74,500 | 2,239 |
| 2025-10-06 | 2,244 | 2,249 | 2,215 | 2,217 | 56,200 | 2,217 |
| 2025-10-03 | 2,180 | 2,213 | 2,177 | 2,208 | 91,900 | 2,208 |
| 2025-10-02 | 2,180 | 2,196 | 2,154 | 2,178 | 100,100 | 2,178 |
| 2025-10-01 | 2,246 | 2,246 | 2,171 | 2,177 | 114,800 | 2,177 |
| 2025-09-30 | 2,268 | 2,273 | 2,239 | 2,268 | 67,400 | 2,268 |
| 2025-09-29 | 2,301 | 2,307 | 2,267 | 2,268 | 65,700 | 2,268 |
| 2025-09-26 | 2,309 | 2,336 | 2,307 | 2,334 | 79,700 | 2,334 |
| 2025-09-25 | 2,353 | 2,353 | 2,308 | 2,308 | 119,000 | 2,308 |
| 2025-09-24 | 2,350 | 2,356 | 2,323 | 2,344 | 99,100 | 2,344 |
| 2025-09-22 | 2,340 | 2,349 | 2,329 | 2,337 | 103,800 | 2,337 |
| 2025-09-19 | 2,322 | 2,342 | 2,306 | 2,342 | 194,100 | 2,342 |
| 2025-09-18 | 2,300 | 2,317 | 2,297 | 2,306 | 84,300 | 2,306 |
| 2025-09-17 | 2,309 | 2,309 | 2,279 | 2,291 | 41,700 | 2,291 |
| 2025-09-16 | 2,266 | 2,318 | 2,263 | 2,318 | 64,400 | 2,318 |
| 2025-09-12 | 2,315 | 2,317 | 2,273 | 2,275 | 70,900 | 2,275 |
| 2025-09-11 | 2,315 | 2,321 | 2,284 | 2,299 | 73,900 | 2,299 |
| 2025-09-10 | 2,315 | 2,328 | 2,309 | 2,315 | 54,200 | 2,315 |
| 2025-09-09 | 2,335 | 2,350 | 2,308 | 2,315 | 72,300 | 2,315 |
| 2025-09-08 | 2,319 | 2,330 | 2,300 | 2,326 | 74,100 | 2,326 |
| 2025-09-05 | 2,285 | 2,319 | 2,281 | 2,308 | 114,000 | 2,308 |
| 2025-09-04 | 2,275 | 2,281 | 2,242 | 2,278 | 64,100 | 2,278 |
| 2025-09-03 | 2,270 | 2,289 | 2,265 | 2,267 | 73,600 | 2,267 |
| 2025-09-02 | 2,265 | 2,276 | 2,253 | 2,260 | 69,400 | 2,260 |
| 2025-09-01 | 2,257 | 2,263 | 2,235 | 2,253 | 63,100 | 2,253 |
| 2025-08-29 | 2,238 | 2,262 | 2,236 | 2,251 | 79,100 | 2,251 |
| 2025-08-28 | 2,236 | 2,250 | 2,223 | 2,237 | 74,100 | 2,237 |
| 2025-08-27 | 2,235 | 2,237 | 2,217 | 2,235 | 91,800 | 2,235 |
| 2025-08-26 | 2,242 | 2,256 | 2,233 | 2,237 | 93,700 | 2,237 |
| 2025-08-25 | 2,265 | 2,269 | 2,233 | 2,235 | 113,900 | 2,235 |
| 2025-08-22 | 2,218 | 2,262 | 2,210 | 2,246 | 149,300 | 2,246 |
| 2025-08-21 | 2,163 | 2,215 | 2,152 | 2,208 | 105,700 | 2,208 |
| 2025-08-20 | 2,169 | 2,175 | 2,160 | 2,160 | 60,600 | 2,160 |
| 2025-08-19 | 2,165 | 2,173 | 2,156 | 2,170 | 70,600 | 2,170 |
| 2025-08-18 | 2,114 | 2,172 | 2,112 | 2,163 | 169,800 | 2,163 |
| 2025-08-15 | 2,113 | 2,123 | 2,104 | 2,116 | 95,900 | 2,116 |
| 2025-08-14 | 2,115 | 2,123 | 2,097 | 2,115 | 158,600 | 2,115 |
| 2025-08-13 | 2,129 | 2,153 | 2,114 | 2,119 | 330,000 | 2,119 |
| 2025-08-12 | 2,227 | 2,236 | 2,211 | 2,218 | 133,600 | 2,218 |
| 2025-08-08 | 2,208 | 2,238 | 2,208 | 2,227 | 77,900 | 2,227 |
| 2025-08-07 | 2,213 | 2,222 | 2,203 | 2,207 | 90,200 | 2,207 |
| 2025-08-06 | 2,191 | 2,212 | 2,186 | 2,207 | 74,100 | 2,207 |
| 2025-08-05 | 2,183 | 2,212 | 2,174 | 2,191 | 93,600 | 2,191 |
| 2025-08-04 | 2,136 | 2,175 | 2,134 | 2,170 | 68,800 | 2,170 |
| 2025-08-01 | 2,154 | 2,180 | 2,149 | 2,177 | 100,600 | 2,177 |
| 2025-07-31 | 2,142 | 2,156 | 2,116 | 2,142 | 106,700 | 2,142 |
| 2025-07-30 | 2,138 | 2,148 | 2,132 | 2,142 | 70,800 | 2,142 |
| 2025-07-29 | 2,131 | 2,135 | 2,119 | 2,132 | 51,400 | 2,132 |
| 2025-07-28 | 2,138 | 2,149 | 2,131 | 2,143 | 44,500 | 2,143 |
| 2025-07-25 | 2,121 | 2,143 | 2,110 | 2,138 | 131,700 | 2,138 |
| 2025-07-24 | 2,125 | 2,150 | 2,117 | 2,148 | 102,000 | 2,148 |
| 2025-07-23 | 2,084 | 2,125 | 2,074 | 2,116 | 132,100 | 2,116 |
| 2025-07-22 | 2,073 | 2,088 | 2,067 | 2,068 | 71,400 | 2,068 |
| 2025-07-18 | 2,095 | 2,097 | 2,075 | 2,084 | 45,700 | 2,084 |
| 2025-07-17 | 2,081 | 2,102 | 2,076 | 2,092 | 64,400 | 2,092 |
| 2025-07-16 | 2,096 | 2,098 | 2,066 | 2,080 | 96,500 | 2,080 |
| 2025-07-15 | 2,095 | 2,106 | 2,080 | 2,093 | 120,800 | 2,093 |
| 2025-07-14 | 2,080 | 2,088 | 2,071 | 2,078 | 105,300 | 2,078 |
| 2025-07-11 | 2,084 | 2,099 | 2,072 | 2,080 | 177,100 | 2,080 |
| 2025-07-10 | 2,089 | 2,099 | 2,062 | 2,065 | 117,100 | 2,065 |
| 2025-07-09 | 2,057 | 2,093 | 2,052 | 2,081 | 133,200 | 2,081 |
| 2025-07-08 | 2,059 | 2,069 | 2,050 | 2,056 | 80,200 | 2,056 |
| 2025-07-07 | 2,055 | 2,067 | 2,044 | 2,059 | 68,300 | 2,059 |
| 2025-07-04 | 2,058 | 2,058 | 2,045 | 2,051 | 45,100 | 2,051 |
| 2025-07-03 | 2,050 | 2,062 | 2,039 | 2,058 | 86,000 | 2,058 |
| 2025-07-02 | 2,036 | 2,070 | 2,036 | 2,051 | 90,600 | 2,051 |
| 2025-07-01 | 2,064 | 2,064 | 2,036 | 2,048 | 88,200 | 2,048 |
| 2025-06-30 | 2,077 | 2,079 | 2,063 | 2,064 | 136,200 | 2,064 |
| 2025-06-27 | 2,049 | 2,071 | 2,043 | 2,050 | 88,900 | 2,050 |
| 2025-06-26 | 2,022 | 2,045 | 2,022 | 2,043 | 102,100 | 2,043 |
| 2025-06-25 | 2,020 | 2,023 | 1,999 | 2,022 | 123,500 | 2,022 |
| 2025-06-24 | 2,015 | 2,034 | 2,010 | 2,030 | 95,200 | 2,030 |
| 2025-06-23 | 1,991 | 1,995 | 1,962 | 1,995 | 64,400 | 1,995 |
| 2025-06-20 | 2,018 | 2,020 | 1,989 | 1,989 | 93,500 | 1,989 |
| 2025-06-19 | 2,013 | 2,021 | 1,999 | 2,021 | 38,600 | 2,021 |
| 2025-06-18 | 2,015 | 2,016 | 2,001 | 2,015 | 35,900 | 2,015 |
| 2025-06-17 | 2,020 | 2,028 | 2,010 | 2,016 | 33,600 | 2,016 |
| 2025-06-16 | 2,015 | 2,027 | 2,011 | 2,018 | 73,500 | 2,018 |
| 2025-06-13 | 2,005 | 2,013 | 1,991 | 2,005 | 114,800 | 2,005 |
| 2025-06-12 | 2,021 | 2,044 | 2,004 | 2,014 | 95,300 | 2,014 |
| 2025-06-11 | 1,996 | 2,020 | 1,996 | 2,015 | 60,200 | 2,015 |
| 2025-06-10 | 2,005 | 2,021 | 1,992 | 1,995 | 64,000 | 1,995 |
| 2025-06-09 | 2,030 | 2,036 | 2,007 | 2,015 | 34,900 | 2,015 |
| 2025-06-06 | 2,039 | 2,043 | 2,025 | 2,030 | 36,400 | 2,030 |
| 2025-06-05 | 2,035 | 2,042 | 2,023 | 2,036 | 31,300 | 2,036 |
| 2025-06-04 | 2,034 | 2,057 | 2,034 | 2,043 | 70,100 | 2,043 |
| 2025-06-03 | 2,037 | 2,040 | 2,018 | 2,027 | 58,600 | 2,027 |
| 2025-06-02 | 2,025 | 2,046 | 2,007 | 2,030 | 56,500 | 2,030 |
| 2025-05-30 | 2,023 | 2,045 | 2,019 | 2,030 | 53,900 | 2,030 |
| 2025-05-29 | 2,027 | 2,046 | 2,021 | 2,040 | 71,200 | 2,040 |
| 2025-05-28 | 2,011 | 2,028 | 2,005 | 2,024 | 59,400 | 2,024 |
| 2025-05-27 | 2,014 | 2,022 | 2,005 | 2,009 | 37,400 | 2,009 |
| 2025-05-26 | 2,022 | 2,036 | 2,012 | 2,019 | 61,000 | 2,019 |
| 2025-05-23 | 2,025 | 2,026 | 2,005 | 2,012 | 83,900 | 2,012 |
| 2025-05-22 | 1,973 | 2,030 | 1,960 | 2,026 | 75,500 | 2,026 |
| 2025-05-21 | 1,998 | 2,006 | 1,984 | 1,987 | 58,100 | 1,987 |
| 2025-05-20 | 1,993 | 2,014 | 1,977 | 1,986 | 64,200 | 1,986 |
| 2025-05-19 | 1,988 | 2,020 | 1,981 | 1,993 | 75,600 | 1,993 |
| 2025-05-16 | 2,013 | 2,049 | 1,973 | 2,012 | 108,700 | 2,012 |
| 2025-05-15 | 2,037 | 2,096 | 1,984 | 2,007 | 162,200 | 2,007 |
| 2025-05-14 | 2,057 | 2,059 | 2,008 | 2,049 | 80,100 | 2,049 |
| 2025-05-13 | 2,065 | 2,088 | 2,058 | 2,075 | 48,700 | 2,075 |
| 2025-05-12 | 2,046 | 2,072 | 2,041 | 2,051 | 53,100 | 2,051 |
| 2025-05-09 | 2,041 | 2,087 | 2,021 | 2,049 | 170,500 | 2,049 |
| 2025-05-08 | 2,036 | 2,043 | 2,007 | 2,033 | 71,600 | 2,033 |
| 2025-05-07 | 2,052 | 2,065 | 2,027 | 2,036 | 118,100 | 2,036 |
| 2025-05-02 | 2,073 | 2,079 | 2,056 | 2,066 | 30,400 | 2,066 |
| 2025-05-01 | 2,055 | 2,073 | 2,041 | 2,058 | 35,200 | 2,058 |
| 2025-04-30 | 2,070 | 2,077 | 2,045 | 2,062 | 54,100 | 2,062 |
| 2025-04-28 | 2,055 | 2,085 | 2,055 | 2,066 | 41,200 | 2,066 |
| 2025-04-25 | 2,051 | 2,063 | 2,027 | 2,042 | 65,400 | 2,042 |
| 2025-04-24 | 2,015 | 2,042 | 2,015 | 2,025 | 55,600 | 2,025 |
| 2025-04-23 | 2,000 | 2,001 | 1,987 | 1,996 | 50,100 | 1,996 |
| 2025-04-22 | 1,962 | 1,991 | 1,959 | 1,971 | 44,800 | 1,971 |
| 2025-04-21 | 2,000 | 2,000 | 1,964 | 1,968 | 26,500 | 1,968 |
| 2025-04-18 | 1,985 | 1,993 | 1,959 | 1,993 | 36,200 | 1,993 |
| 2025-04-17 | 1,962 | 1,985 | 1,959 | 1,971 | 35,800 | 1,971 |
| 2025-04-16 | 2,001 | 2,005 | 1,959 | 1,975 | 43,000 | 1,975 |
| 2025-04-15 | 2,009 | 2,009 | 1,975 | 1,991 | 37,600 | 1,991 |
| 2025-04-14 | 2,001 | 2,029 | 1,977 | 2,012 | 86,500 | 2,012 |
| 2025-04-11 | 1,955 | 1,965 | 1,894 | 1,961 | 74,200 | 1,961 |
| 2025-04-10 | 1,990 | 2,010 | 1,950 | 1,995 | 82,200 | 1,995 |
| 2025-04-09 | 1,856 | 1,877 | 1,825 | 1,862 | 157,200 | 1,862 |
| 2025-04-08 | 1,876 | 1,905 | 1,859 | 1,887 | 57,100 | 1,887 |
| 2025-04-07 | 1,818 | 1,846 | 1,776 | 1,791 | 92,400 | 1,791 |
| 2025-04-04 | 2,027 | 2,039 | 1,952 | 1,978 | 112,900 | 1,978 |
| 2025-04-03 | 2,047 | 2,069 | 2,018 | 2,055 | 75,000 | 2,055 |
| 2025-04-02 | 2,146 | 2,163 | 2,094 | 2,118 | 96,500 | 2,118 |
| 2025-04-01 | 2,124 | 2,143 | 2,117 | 2,118 | 54,800 | 2,118 |
| 2025-03-31 | 2,163 | 2,169 | 2,107 | 2,110 | 92,300 | 2,110 |
| 2025-03-28 | 2,175 | 2,194 | 2,156 | 2,184 | 85,300 | 2,184 |
| 2025-03-27 | 2,178 | 2,231 | 2,178 | 2,220 | 123,100 | 2,220 |
| 2025-03-26 | 2,155 | 2,202 | 2,155 | 2,190 | 134,500 | 2,190 |
| 2025-03-25 | 2,167 | 2,168 | 2,135 | 2,154 | 99,300 | 2,154 |
| 2025-03-24 | 2,165 | 2,197 | 2,162 | 2,162 | 105,900 | 2,162 |
| 2025-03-21 | 2,164 | 2,175 | 2,149 | 2,149 | 89,200 | 2,149 |
| 2025-03-19 | 2,156 | 2,201 | 2,156 | 2,167 | 60,000 | 2,167 |
| 2025-03-18 | 2,179 | 2,185 | 2,155 | 2,162 | 78,500 | 2,162 |
| 2025-03-17 | 2,152 | 2,182 | 2,150 | 2,166 | 58,000 | 2,166 |
| 2025-03-14 | 2,164 | 2,172 | 2,127 | 2,133 | 58,500 | 2,133 |
| 2025-03-13 | 2,134 | 2,189 | 2,119 | 2,160 | 92,500 | 2,160 |
| 2025-03-12 | 2,080 | 2,144 | 2,070 | 2,132 | 140,300 | 2,132 |
| 2025-03-11 | 2,100 | 2,106 | 2,050 | 2,078 | 161,900 | 2,078 |
| 2025-03-10 | 2,181 | 2,181 | 2,122 | 2,125 | 70,000 | 2,125 |
| 2025-03-07 | 2,153 | 2,183 | 2,138 | 2,155 | 97,600 | 2,155 |
| 2025-03-06 | 2,220 | 2,220 | 2,177 | 2,180 | 125,300 | 2,180 |
| 2025-03-05 | 2,206 | 2,226 | 2,193 | 2,220 | 198,000 | 2,220 |
| 2025-03-04 | 2,157 | 2,231 | 2,151 | 2,197 | 186,100 | 2,197 |
| 2025-03-03 | 2,064 | 2,162 | 2,051 | 2,154 | 142,100 | 2,154 |
| 2025-02-28 | 2,024 | 2,075 | 2,021 | 2,058 | 1,039,600 | 2,058 |
| 2025-02-27 | 2,024 | 2,050 | 2,018 | 2,050 | 130,100 | 2,050 |
| 2025-02-26 | 2,033 | 2,074 | 2,030 | 2,047 | 147,000 | 2,047 |
| 2025-02-25 | 2,093 | 2,108 | 2,081 | 2,081 | 123,700 | 2,081 |
| 2025-02-21 | 2,054 | 2,101 | 2,042 | 2,097 | 128,600 | 2,097 |
| 2025-02-20 | 2,100 | 2,114 | 2,070 | 2,072 | 132,000 | 2,072 |
| 2025-02-19 | 2,111 | 2,142 | 2,106 | 2,106 | 114,300 | 2,106 |
| 2025-02-18 | 2,115 | 2,117 | 2,083 | 2,111 | 123,900 | 2,111 |
| 2025-02-17 | 2,220 | 2,220 | 2,115 | 2,127 | 136,400 | 2,127 |
| 2025-02-14 | 2,302 | 2,311 | 2,212 | 2,225 | 100,400 | 2,225 |
| 2025-02-13 | 2,320 | 2,380 | 2,284 | 2,337 | 191,700 | 2,337 |
| 2025-02-12 | 2,242 | 2,255 | 2,213 | 2,220 | 202,200 | 2,220 |
| 2025-02-10 | 2,220 | 2,242 | 2,205 | 2,219 | 45,600 | 2,219 |
| 2025-02-07 | 2,203 | 2,226 | 2,187 | 2,210 | 56,300 | 2,210 |
| 2025-02-06 | 2,190 | 2,230 | 2,190 | 2,212 | 59,500 | 2,212 |
| 2025-02-05 | 2,198 | 2,200 | 2,179 | 2,183 | 72,600 | 2,183 |
| 2025-02-04 | 2,207 | 2,226 | 2,193 | 2,196 | 69,000 | 2,196 |
| 2025-02-03 | 2,185 | 2,195 | 2,162 | 2,176 | 73,900 | 2,176 |
| 2025-01-31 | 2,232 | 2,232 | 2,197 | 2,209 | 33,100 | 2,209 |
| 2025-01-30 | 2,194 | 2,236 | 2,194 | 2,228 | 32,800 | 2,228 |
| 2025-01-29 | 2,195 | 2,223 | 2,191 | 2,208 | 74,900 | 2,208 |
| 2025-01-28 | 2,207 | 2,218 | 2,198 | 2,211 | 55,900 | 2,211 |
| 2025-01-27 | 2,194 | 2,210 | 2,176 | 2,208 | 33,700 | 2,208 |
| 2025-01-24 | 2,198 | 2,219 | 2,163 | 2,196 | 129,500 | 2,196 |
| 2025-01-23 | 2,114 | 2,161 | 2,114 | 2,148 | 77,300 | 2,148 |
| 2025-01-22 | 2,101 | 2,128 | 2,090 | 2,113 | 68,200 | 2,113 |
| 2025-01-21 | 2,077 | 2,127 | 2,077 | 2,102 | 100,800 | 2,102 |
| 2025-01-20 | 2,090 | 2,107 | 2,075 | 2,077 | 83,100 | 2,077 |
| 2025-01-17 | 2,077 | 2,084 | 2,061 | 2,084 | 67,000 | 2,084 |
| 2025-01-16 | 2,101 | 2,102 | 2,068 | 2,077 | 53,200 | 2,077 |
| 2025-01-15 | 2,099 | 2,119 | 2,070 | 2,094 | 72,500 | 2,094 |
| 2025-01-14 | 2,122 | 2,127 | 2,076 | 2,112 | 108,700 | 2,112 |
| 2025-01-10 | 2,141 | 2,157 | 2,124 | 2,124 | 45,200 | 2,124 |
| 2025-01-09 | 2,166 | 2,180 | 2,140 | 2,149 | 39,900 | 2,149 |
| 2025-01-08 | 2,161 | 2,174 | 2,143 | 2,168 | 70,000 | 2,168 |
| 2025-01-07 | 2,205 | 2,206 | 2,162 | 2,163 | 102,400 | 2,163 |
| 2025-01-06 | 2,215 | 2,227 | 2,174 | 2,181 | 74,400 | 2,181 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株