6387 サムコ(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 | 4,040 | 4,225 | 4,030 | 4,070 | 80,400 | 4,070 |
| 2025-12-09 | 3,965 | 4,120 | 3,935 | 4,030 | 87,500 | 4,030 |
| 2025-12-08 | 3,830 | 3,980 | 3,800 | 3,965 | 54,300 | 3,965 |
| 2025-12-05 | 3,845 | 3,845 | 3,770 | 3,770 | 20,900 | 3,770 |
| 2025-12-04 | 3,860 | 3,910 | 3,810 | 3,815 | 31,500 | 3,815 |
| 2025-12-03 | 3,750 | 3,860 | 3,750 | 3,835 | 33,600 | 3,835 |
| 2025-12-02 | 3,775 | 3,815 | 3,730 | 3,740 | 21,300 | 3,740 |
| 2025-12-01 | 3,840 | 3,855 | 3,740 | 3,745 | 20,800 | 3,745 |
| 2025-11-28 | 3,830 | 3,855 | 3,775 | 3,855 | 30,000 | 3,855 |
| 2025-11-27 | 3,800 | 3,835 | 3,790 | 3,830 | 19,400 | 3,830 |
| 2025-11-26 | 3,780 | 3,800 | 3,750 | 3,760 | 17,600 | 3,760 |
| 2025-11-25 | 3,815 | 3,840 | 3,715 | 3,730 | 30,800 | 3,730 |
| 2025-11-21 | 3,805 | 3,835 | 3,710 | 3,755 | 63,700 | 3,755 |
| 2025-11-20 | 3,920 | 3,985 | 3,870 | 3,920 | 54,800 | 3,920 |
| 2025-11-19 | 3,790 | 3,850 | 3,710 | 3,740 | 59,800 | 3,740 |
| 2025-11-18 | 3,970 | 3,975 | 3,840 | 3,850 | 63,800 | 3,850 |
| 2025-11-17 | 3,860 | 4,015 | 3,835 | 4,000 | 44,100 | 4,000 |
| 2025-11-14 | 3,915 | 3,940 | 3,790 | 3,805 | 62,300 | 3,805 |
| 2025-11-13 | 4,020 | 4,035 | 3,960 | 3,985 | 47,400 | 3,985 |
| 2025-11-12 | 4,050 | 4,090 | 3,990 | 4,035 | 43,200 | 4,035 |
| 2025-11-11 | 4,160 | 4,195 | 4,065 | 4,120 | 41,400 | 4,120 |
| 2025-11-10 | 3,970 | 4,200 | 3,955 | 4,195 | 79,200 | 4,195 |
| 2025-11-07 | 3,980 | 4,040 | 3,915 | 3,960 | 48,100 | 3,960 |
| 2025-11-06 | 4,010 | 4,075 | 3,965 | 4,030 | 41,500 | 4,030 |
| 2025-11-05 | 3,955 | 3,980 | 3,815 | 3,940 | 104,900 | 3,940 |
| 2025-11-04 | 4,210 | 4,225 | 4,080 | 4,095 | 87,100 | 4,095 |
| 2025-10-31 | 4,030 | 4,160 | 4,010 | 4,155 | 83,900 | 4,155 |
| 2025-10-30 | 4,000 | 4,105 | 3,955 | 4,050 | 110,200 | 4,050 |
| 2025-10-29 | 3,905 | 4,015 | 3,875 | 3,975 | 111,800 | 3,975 |
| 2025-10-28 | 3,920 | 3,920 | 3,830 | 3,835 | 115,100 | 3,835 |
| 2025-10-27 | 4,025 | 4,025 | 3,920 | 3,970 | 74,100 | 3,970 |
| 2025-10-24 | 3,905 | 3,965 | 3,860 | 3,955 | 85,000 | 3,955 |
| 2025-10-23 | 3,800 | 3,875 | 3,760 | 3,835 | 54,500 | 3,835 |
| 2025-10-22 | 3,855 | 3,885 | 3,750 | 3,870 | 142,200 | 3,870 |
| 2025-10-21 | 3,970 | 3,970 | 3,855 | 3,885 | 91,700 | 3,885 |
| 2025-10-20 | 3,990 | 4,050 | 3,920 | 3,970 | 88,200 | 3,970 |
| 2025-10-17 | 3,965 | 3,975 | 3,905 | 3,920 | 87,700 | 3,920 |
| 2025-10-16 | 4,010 | 4,120 | 3,985 | 4,105 | 92,900 | 4,105 |
| 2025-10-15 | 3,860 | 3,975 | 3,840 | 3,935 | 70,800 | 3,935 |
| 2025-10-14 | 3,990 | 4,075 | 3,820 | 3,850 | 169,700 | 3,850 |
| 2025-10-10 | 4,295 | 4,295 | 4,080 | 4,100 | 170,700 | 4,100 |
| 2025-10-09 | 4,285 | 4,435 | 4,210 | 4,365 | 284,100 | 4,365 |
| 2025-10-08 | 4,000 | 4,125 | 3,950 | 4,040 | 144,100 | 4,040 |
| 2025-10-07 | 3,860 | 4,290 | 3,860 | 4,140 | 359,000 | 4,140 |
| 2025-10-06 | 3,750 | 3,830 | 3,665 | 3,790 | 88,800 | 3,790 |
| 2025-10-03 | 3,650 | 3,710 | 3,605 | 3,640 | 60,400 | 3,640 |
| 2025-10-02 | 3,465 | 3,620 | 3,465 | 3,585 | 61,100 | 3,585 |
| 2025-10-01 | 3,510 | 3,535 | 3,435 | 3,435 | 46,500 | 3,435 |
| 2025-09-30 | 3,610 | 3,640 | 3,540 | 3,540 | 32,200 | 3,540 |
| 2025-09-29 | 3,530 | 3,605 | 3,515 | 3,560 | 42,400 | 3,560 |
| 2025-09-26 | 3,705 | 3,705 | 3,570 | 3,600 | 79,300 | 3,600 |
| 2025-09-25 | 3,650 | 3,760 | 3,605 | 3,740 | 60,400 | 3,740 |
| 2025-09-24 | 3,700 | 3,775 | 3,615 | 3,675 | 118,500 | 3,675 |
| 2025-09-22 | 3,740 | 3,780 | 3,650 | 3,695 | 146,200 | 3,695 |
| 2025-09-19 | 3,745 | 3,750 | 3,565 | 3,670 | 239,200 | 3,670 |
| 2025-09-18 | 3,340 | 3,830 | 3,315 | 3,605 | 430,000 | 3,605 |
| 2025-09-17 | 3,300 | 3,425 | 3,300 | 3,350 | 77,000 | 3,350 |
| 2025-09-16 | 3,405 | 3,465 | 3,325 | 3,360 | 110,400 | 3,360 |
| 2025-09-12 | 3,490 | 3,500 | 3,320 | 3,380 | 252,600 | 3,380 |
| 2025-09-11 | 3,150 | 3,440 | 3,075 | 3,440 | 402,100 | 3,440 |
| 2025-09-10 | 3,045 | 3,080 | 2,965 | 3,010 | 105,900 | 3,010 |
| 2025-09-09 | 2,950 | 3,010 | 2,937 | 2,994 | 67,600 | 2,994 |
| 2025-09-08 | 2,844 | 2,930 | 2,844 | 2,921 | 41,200 | 2,921 |
| 2025-09-05 | 2,791 | 2,830 | 2,791 | 2,812 | 24,000 | 2,812 |
| 2025-09-04 | 2,768 | 2,786 | 2,754 | 2,786 | 16,500 | 2,786 |
| 2025-09-03 | 2,769 | 2,779 | 2,750 | 2,768 | 24,100 | 2,768 |
| 2025-09-02 | 2,818 | 2,850 | 2,785 | 2,785 | 21,600 | 2,785 |
| 2025-09-01 | 2,855 | 2,875 | 2,788 | 2,809 | 31,600 | 2,809 |
| 2025-08-29 | 2,900 | 2,920 | 2,867 | 2,867 | 17,700 | 2,867 |
| 2025-08-28 | 2,875 | 2,907 | 2,862 | 2,900 | 18,900 | 2,900 |
| 2025-08-27 | 2,875 | 2,903 | 2,854 | 2,878 | 32,000 | 2,878 |
| 2025-08-26 | 2,924 | 2,940 | 2,900 | 2,900 | 19,000 | 2,900 |
| 2025-08-25 | 2,922 | 2,981 | 2,922 | 2,924 | 24,600 | 2,924 |
| 2025-08-22 | 2,909 | 2,938 | 2,893 | 2,910 | 16,500 | 2,910 |
| 2025-08-21 | 2,926 | 2,940 | 2,909 | 2,909 | 20,800 | 2,909 |
| 2025-08-20 | 3,015 | 3,015 | 2,921 | 2,925 | 33,600 | 2,925 |
| 2025-08-19 | 3,000 | 3,055 | 3,000 | 3,020 | 36,000 | 3,020 |
| 2025-08-18 | 3,000 | 3,030 | 2,985 | 3,000 | 29,600 | 3,000 |
| 2025-08-15 | 2,988 | 3,030 | 2,975 | 3,005 | 38,000 | 3,005 |
| 2025-08-14 | 3,000 | 3,020 | 2,940 | 2,949 | 31,700 | 2,949 |
| 2025-08-13 | 2,921 | 3,020 | 2,893 | 2,998 | 71,800 | 2,998 |
| 2025-08-12 | 2,856 | 2,927 | 2,852 | 2,906 | 83,800 | 2,906 |
| 2025-08-08 | 2,813 | 2,864 | 2,813 | 2,849 | 22,600 | 2,849 |
| 2025-08-07 | 2,801 | 2,837 | 2,801 | 2,813 | 20,100 | 2,813 |
| 2025-08-06 | 2,790 | 2,824 | 2,767 | 2,810 | 20,300 | 2,810 |
| 2025-08-05 | 2,763 | 2,800 | 2,763 | 2,788 | 24,400 | 2,788 |
| 2025-08-04 | 2,739 | 2,769 | 2,732 | 2,766 | 34,800 | 2,766 |
| 2025-08-01 | 2,834 | 2,836 | 2,745 | 2,806 | 67,000 | 2,806 |
| 2025-07-31 | 2,850 | 2,876 | 2,848 | 2,863 | 28,100 | 2,863 |
| 2025-07-30 | 2,831 | 2,861 | 2,824 | 2,850 | 37,400 | 2,850 |
| 2025-07-29 | 2,891 | 2,915 | 2,875 | 2,896 | 31,400 | 2,896 |
| 2025-07-28 | 2,925 | 2,930 | 2,883 | 2,907 | 59,000 | 2,907 |
| 2025-07-25 | 2,968 | 2,993 | 2,940 | 2,940 | 36,700 | 2,940 |
| 2025-07-24 | 2,987 | 3,005 | 2,960 | 2,974 | 46,100 | 2,974 |
| 2025-07-23 | 2,938 | 2,987 | 2,901 | 2,982 | 58,900 | 2,982 |
| 2025-07-22 | 2,955 | 2,955 | 2,891 | 2,923 | 39,400 | 2,923 |
| 2025-07-18 | 2,984 | 2,984 | 2,909 | 2,956 | 30,700 | 2,956 |
| 2025-07-17 | 2,913 | 2,965 | 2,881 | 2,965 | 42,800 | 2,965 |
| 2025-07-16 | 2,997 | 3,020 | 2,918 | 2,948 | 46,600 | 2,948 |
| 2025-07-15 | 2,903 | 2,970 | 2,888 | 2,965 | 31,700 | 2,965 |
| 2025-07-14 | 2,925 | 2,935 | 2,896 | 2,909 | 24,100 | 2,909 |
| 2025-07-11 | 2,907 | 2,954 | 2,907 | 2,923 | 16,800 | 2,923 |
| 2025-07-10 | 2,905 | 2,910 | 2,858 | 2,896 | 35,300 | 2,896 |
| 2025-07-09 | 2,940 | 2,940 | 2,882 | 2,900 | 28,000 | 2,900 |
| 2025-07-08 | 2,839 | 2,935 | 2,839 | 2,911 | 39,100 | 2,911 |
| 2025-07-07 | 2,900 | 2,913 | 2,845 | 2,845 | 26,300 | 2,845 |
| 2025-07-04 | 2,965 | 2,975 | 2,891 | 2,937 | 31,900 | 2,937 |
| 2025-07-03 | 2,982 | 2,998 | 2,927 | 2,927 | 28,800 | 2,927 |
| 2025-07-02 | 3,010 | 3,010 | 2,902 | 2,946 | 63,900 | 2,946 |
| 2025-07-01 | 3,070 | 3,135 | 3,020 | 3,035 | 45,000 | 3,035 |
| 2025-06-30 | 3,220 | 3,220 | 3,060 | 3,060 | 82,000 | 3,060 |
| 2025-06-27 | 3,040 | 3,160 | 3,040 | 3,080 | 89,100 | 3,080 |
| 2025-06-26 | 3,020 | 3,035 | 2,975 | 2,988 | 55,300 | 2,988 |
| 2025-06-25 | 2,940 | 3,015 | 2,907 | 2,978 | 64,200 | 2,978 |
| 2025-06-24 | 2,908 | 2,939 | 2,885 | 2,939 | 46,000 | 2,939 |
| 2025-06-23 | 2,876 | 2,890 | 2,790 | 2,866 | 59,200 | 2,866 |
| 2025-06-20 | 2,740 | 2,960 | 2,740 | 2,883 | 146,800 | 2,883 |
| 2025-06-19 | 2,770 | 2,777 | 2,713 | 2,730 | 50,900 | 2,730 |
| 2025-06-18 | 2,692 | 2,880 | 2,661 | 2,777 | 73,200 | 2,777 |
| 2025-06-17 | 2,668 | 2,735 | 2,650 | 2,698 | 44,000 | 2,698 |
| 2025-06-16 | 2,615 | 2,661 | 2,612 | 2,647 | 33,200 | 2,647 |
| 2025-06-13 | 2,796 | 2,796 | 2,600 | 2,621 | 80,800 | 2,621 |
| 2025-06-12 | 2,753 | 2,780 | 2,706 | 2,751 | 85,900 | 2,751 |
| 2025-06-11 | 2,830 | 2,838 | 2,786 | 2,788 | 54,000 | 2,788 |
| 2025-06-10 | 2,701 | 2,825 | 2,701 | 2,774 | 44,400 | 2,774 |
| 2025-06-09 | 2,701 | 2,721 | 2,682 | 2,685 | 12,900 | 2,685 |
| 2025-06-06 | 2,702 | 2,702 | 2,660 | 2,672 | 13,600 | 2,672 |
| 2025-06-05 | 2,651 | 2,730 | 2,641 | 2,670 | 21,600 | 2,670 |
| 2025-06-04 | 2,689 | 2,711 | 2,642 | 2,650 | 19,600 | 2,650 |
| 2025-06-03 | 2,738 | 2,749 | 2,680 | 2,689 | 19,500 | 2,689 |
| 2025-06-02 | 2,749 | 2,762 | 2,705 | 2,722 | 29,800 | 2,722 |
| 2025-05-30 | 2,697 | 2,772 | 2,680 | 2,749 | 25,800 | 2,749 |
| 2025-05-29 | 2,749 | 2,773 | 2,713 | 2,726 | 39,500 | 2,726 |
| 2025-05-28 | 2,700 | 2,717 | 2,656 | 2,713 | 37,600 | 2,713 |
| 2025-05-27 | 2,683 | 2,692 | 2,653 | 2,692 | 34,400 | 2,692 |
| 2025-05-26 | 2,538 | 2,695 | 2,538 | 2,691 | 58,400 | 2,691 |
| 2025-05-23 | 2,520 | 2,540 | 2,498 | 2,505 | 17,000 | 2,505 |
| 2025-05-22 | 2,504 | 2,541 | 2,476 | 2,498 | 20,700 | 2,498 |
| 2025-05-21 | 2,506 | 2,556 | 2,506 | 2,538 | 25,500 | 2,538 |
| 2025-05-20 | 2,510 | 2,556 | 2,505 | 2,506 | 25,000 | 2,506 |
| 2025-05-19 | 2,517 | 2,528 | 2,476 | 2,510 | 26,700 | 2,510 |
| 2025-05-16 | 2,548 | 2,582 | 2,449 | 2,566 | 51,300 | 2,566 |
| 2025-05-15 | 2,476 | 2,531 | 2,404 | 2,466 | 97,900 | 2,466 |
| 2025-05-14 | 2,465 | 2,538 | 2,465 | 2,514 | 31,200 | 2,514 |
| 2025-05-13 | 2,540 | 2,561 | 2,443 | 2,451 | 45,000 | 2,451 |
| 2025-05-12 | 2,440 | 2,504 | 2,425 | 2,477 | 90,600 | 2,477 |
| 2025-05-09 | 2,433 | 2,453 | 2,387 | 2,432 | 28,100 | 2,432 |
| 2025-05-08 | 2,366 | 2,383 | 2,338 | 2,383 | 13,600 | 2,383 |
| 2025-05-07 | 2,378 | 2,385 | 2,340 | 2,370 | 18,300 | 2,370 |
| 2025-05-02 | 2,388 | 2,403 | 2,351 | 2,379 | 18,000 | 2,379 |
| 2025-05-01 | 2,387 | 2,393 | 2,344 | 2,369 | 36,700 | 2,369 |
| 2025-04-30 | 2,397 | 2,458 | 2,373 | 2,382 | 49,700 | 2,382 |
| 2025-04-28 | 2,437 | 2,450 | 2,397 | 2,397 | 88,600 | 2,397 |
| 2025-04-25 | 2,271 | 2,398 | 2,263 | 2,387 | 44,700 | 2,387 |
| 2025-04-24 | 2,300 | 2,320 | 2,224 | 2,236 | 42,900 | 2,236 |
| 2025-04-23 | 2,270 | 2,310 | 2,220 | 2,280 | 31,200 | 2,280 |
| 2025-04-22 | 2,234 | 2,262 | 2,200 | 2,224 | 30,000 | 2,224 |
| 2025-04-21 | 2,230 | 2,258 | 2,200 | 2,234 | 45,400 | 2,234 |
| 2025-04-18 | 2,208 | 2,256 | 2,200 | 2,232 | 13,400 | 2,232 |
| 2025-04-17 | 2,150 | 2,208 | 2,150 | 2,208 | 14,800 | 2,208 |
| 2025-04-16 | 2,222 | 2,230 | 2,127 | 2,150 | 20,100 | 2,150 |
| 2025-04-15 | 2,261 | 2,306 | 2,238 | 2,238 | 13,700 | 2,238 |
| 2025-04-14 | 2,299 | 2,315 | 2,250 | 2,260 | 26,000 | 2,260 |
| 2025-04-11 | 2,165 | 2,249 | 2,110 | 2,249 | 33,200 | 2,249 |
| 2025-04-10 | 2,315 | 2,315 | 2,212 | 2,215 | 36,500 | 2,215 |
| 2025-04-09 | 2,119 | 2,120 | 2,023 | 2,065 | 35,800 | 2,065 |
| 2025-04-08 | 2,105 | 2,248 | 2,105 | 2,190 | 25,400 | 2,190 |
| 2025-04-07 | 2,100 | 2,111 | 1,950 | 1,971 | 83,000 | 1,971 |
| 2025-04-04 | 2,290 | 2,290 | 2,131 | 2,197 | 67,000 | 2,197 |
| 2025-04-03 | 2,385 | 2,406 | 2,337 | 2,379 | 70,700 | 2,379 |
| 2025-04-02 | 2,524 | 2,567 | 2,488 | 2,515 | 24,900 | 2,515 |
| 2025-04-01 | 2,534 | 2,584 | 2,486 | 2,486 | 37,300 | 2,486 |
| 2025-03-31 | 2,665 | 2,665 | 2,501 | 2,517 | 80,800 | 2,517 |
| 2025-03-28 | 2,722 | 2,744 | 2,690 | 2,703 | 19,700 | 2,703 |
| 2025-03-27 | 2,743 | 2,756 | 2,702 | 2,722 | 17,900 | 2,722 |
| 2025-03-26 | 2,696 | 2,781 | 2,687 | 2,772 | 35,400 | 2,772 |
| 2025-03-25 | 2,693 | 2,718 | 2,686 | 2,686 | 31,100 | 2,686 |
| 2025-03-24 | 2,761 | 2,761 | 2,670 | 2,670 | 46,600 | 2,670 |
| 2025-03-21 | 2,746 | 2,759 | 2,715 | 2,736 | 19,100 | 2,736 |
| 2025-03-19 | 2,781 | 2,808 | 2,720 | 2,720 | 41,700 | 2,720 |
| 2025-03-18 | 2,802 | 2,825 | 2,765 | 2,787 | 39,800 | 2,787 |
| 2025-03-17 | 2,800 | 2,807 | 2,761 | 2,781 | 29,200 | 2,781 |
| 2025-03-14 | 2,756 | 2,797 | 2,735 | 2,797 | 41,600 | 2,797 |
| 2025-03-13 | 2,930 | 3,000 | 2,750 | 2,760 | 65,600 | 2,760 |
| 2025-03-12 | 2,783 | 2,839 | 2,766 | 2,780 | 30,200 | 2,780 |
| 2025-03-11 | 2,750 | 2,809 | 2,717 | 2,800 | 33,400 | 2,800 |
| 2025-03-10 | 2,800 | 2,855 | 2,774 | 2,854 | 24,000 | 2,854 |
| 2025-03-07 | 2,781 | 2,815 | 2,732 | 2,800 | 22,800 | 2,800 |
| 2025-03-06 | 2,848 | 2,848 | 2,795 | 2,831 | 21,800 | 2,831 |
| 2025-03-05 | 2,836 | 2,856 | 2,798 | 2,823 | 22,400 | 2,823 |
| 2025-03-04 | 2,820 | 2,870 | 2,769 | 2,867 | 22,000 | 2,867 |
| 2025-03-03 | 2,888 | 2,891 | 2,831 | 2,865 | 24,600 | 2,865 |
| 2025-02-28 | 2,950 | 2,955 | 2,836 | 2,881 | 33,900 | 2,881 |
| 2025-02-27 | 2,968 | 3,025 | 2,964 | 3,005 | 16,200 | 3,005 |
| 2025-02-26 | 2,968 | 2,968 | 2,923 | 2,949 | 15,300 | 2,949 |
| 2025-02-25 | 2,938 | 3,000 | 2,918 | 2,918 | 20,200 | 2,918 |
| 2025-02-21 | 3,035 | 3,035 | 2,951 | 2,999 | 26,800 | 2,999 |
| 2025-02-20 | 3,075 | 3,115 | 3,050 | 3,085 | 19,600 | 3,085 |
| 2025-02-19 | 3,030 | 3,100 | 3,025 | 3,090 | 20,000 | 3,090 |
| 2025-02-18 | 2,984 | 3,070 | 2,984 | 3,035 | 15,000 | 3,035 |
| 2025-02-17 | 3,035 | 3,080 | 2,991 | 2,997 | 17,700 | 2,997 |
| 2025-02-14 | 3,085 | 3,090 | 3,035 | 3,035 | 15,100 | 3,035 |
| 2025-02-13 | 3,045 | 3,085 | 3,040 | 3,080 | 21,300 | 3,080 |
| 2025-02-12 | 3,025 | 3,040 | 2,996 | 3,035 | 18,000 | 3,035 |
| 2025-02-10 | 3,025 | 3,040 | 2,981 | 3,005 | 18,300 | 3,005 |
| 2025-02-07 | 3,060 | 3,060 | 2,998 | 2,999 | 12,500 | 2,999 |
| 2025-02-06 | 2,996 | 3,060 | 2,964 | 3,035 | 25,600 | 3,035 |
| 2025-02-05 | 2,936 | 2,963 | 2,925 | 2,963 | 26,500 | 2,963 |
| 2025-02-04 | 2,854 | 2,950 | 2,851 | 2,886 | 27,200 | 2,886 |
| 2025-02-03 | 2,929 | 2,929 | 2,814 | 2,814 | 48,900 | 2,814 |
| 2025-01-31 | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 | 2,961 |
| 2025-01-30 | 3,040 | 3,040 | 2,980 | 3,040 | 30,600 | 3,040 |
| 2025-01-29 | 3,025 | 3,075 | 3,000 | 3,040 | 21,800 | 3,040 |
| 2025-01-28 | 2,933 | 3,020 | 2,918 | 3,005 | 36,900 | 3,005 |
| 2025-01-27 | 3,120 | 3,120 | 3,015 | 3,025 | 57,900 | 3,025 |
| 2025-01-24 | 3,085 | 3,115 | 3,055 | 3,115 | 22,200 | 3,115 |
| 2025-01-23 | 3,130 | 3,130 | 3,075 | 3,085 | 34,800 | 3,085 |
| 2025-01-22 | 3,160 | 3,190 | 3,100 | 3,145 | 32,000 | 3,145 |
| 2025-01-21 | 3,080 | 3,130 | 3,070 | 3,125 | 32,300 | 3,125 |
| 2025-01-20 | 2,986 | 3,090 | 2,959 | 3,085 | 55,800 | 3,085 |
| 2025-01-17 | 2,904 | 3,040 | 2,896 | 3,040 | 74,600 | 3,040 |
| 2025-01-16 | 2,821 | 2,895 | 2,821 | 2,854 | 43,200 | 2,854 |
| 2025-01-15 | 2,915 | 2,915 | 2,837 | 2,838 | 38,000 | 2,838 |
| 2025-01-14 | 2,980 | 2,980 | 2,893 | 2,915 | 47,900 | 2,915 |
| 2025-01-10 | 2,990 | 3,095 | 2,970 | 3,010 | 39,600 | 3,010 |
| 2025-01-09 | 3,110 | 3,200 | 3,000 | 3,020 | 90,900 | 3,020 |
| 2025-01-08 | 3,100 | 3,150 | 3,045 | 3,080 | 72,400 | 3,080 |
| 2025-01-07 | 3,200 | 3,315 | 3,130 | 3,155 | 92,200 | 3,155 |
| 2025-01-06 | 3,195 | 3,195 | 3,095 | 3,095 | 58,700 | 3,095 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株