6507 シンフォニアテクノロジー(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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 9,290 | 9,300 | 8,980 | 9,020 | 150,300 | 9,020 |
| 2025-12-15 | 9,290 | 9,380 | 9,140 | 9,330 | 156,700 | 9,330 |
| 2025-12-12 | 9,280 | 9,610 | 9,170 | 9,540 | 215,500 | 9,540 |
| 2025-12-11 | 9,710 | 9,800 | 9,050 | 9,130 | 262,900 | 9,130 |
| 2025-12-10 | 9,800 | 9,890 | 9,500 | 9,540 | 136,500 | 9,540 |
| 2025-12-09 | 9,700 | 9,860 | 9,580 | 9,700 | 200,600 | 9,700 |
| 2025-12-08 | 9,550 | 9,860 | 9,380 | 9,760 | 230,400 | 9,760 |
| 2025-12-05 | 9,340 | 9,660 | 9,170 | 9,480 | 348,500 | 9,480 |
| 2025-12-04 | 8,450 | 9,300 | 8,420 | 9,300 | 349,400 | 9,300 |
| 2025-12-03 | 8,360 | 8,410 | 8,270 | 8,370 | 204,700 | 8,370 |
| 2025-12-02 | 8,320 | 8,370 | 8,100 | 8,320 | 337,300 | 8,320 |
| 2025-12-01 | 8,750 | 8,820 | 8,440 | 8,550 | 191,100 | 8,550 |
| 2025-11-28 | 8,670 | 8,750 | 8,590 | 8,680 | 131,400 | 8,680 |
| 2025-11-27 | 8,680 | 8,750 | 8,640 | 8,680 | 122,600 | 8,680 |
| 2025-11-26 | 8,510 | 8,660 | 8,400 | 8,630 | 126,200 | 8,630 |
| 2025-11-25 | 8,610 | 8,700 | 8,400 | 8,470 | 137,300 | 8,470 |
| 2025-11-21 | 8,700 | 8,800 | 8,370 | 8,480 | 322,200 | 8,480 |
| 2025-11-20 | 9,140 | 9,360 | 8,850 | 9,200 | 279,100 | 9,200 |
| 2025-11-19 | 8,800 | 8,960 | 8,570 | 8,690 | 321,700 | 8,690 |
| 2025-11-18 | 9,390 | 9,400 | 8,800 | 8,800 | 204,500 | 8,800 |
| 2025-11-17 | 9,310 | 9,600 | 9,150 | 9,470 | 130,700 | 9,470 |
| 2025-11-14 | 9,600 | 9,750 | 9,270 | 9,330 | 165,200 | 9,330 |
| 2025-11-13 | 9,940 | 9,940 | 9,650 | 9,750 | 216,600 | 9,750 |
| 2025-11-12 | 9,670 | 10,040 | 9,600 | 9,960 | 139,500 | 9,960 |
| 2025-11-11 | 9,780 | 9,870 | 9,600 | 9,820 | 203,200 | 9,820 |
| 2025-11-10 | 10,090 | 10,110 | 9,470 | 9,690 | 261,000 | 9,690 |
| 2025-11-07 | 9,800 | 10,140 | 9,200 | 10,040 | 532,300 | 10,040 |
| 2025-11-06 | 10,250 | 10,400 | 10,140 | 10,300 | 225,700 | 10,300 |
| 2025-11-05 | 10,250 | 10,390 | 9,620 | 10,080 | 275,200 | 10,080 |
| 2025-11-04 | 10,690 | 10,980 | 10,540 | 10,550 | 252,400 | 10,550 |
| 2025-10-31 | 10,750 | 10,810 | 10,560 | 10,660 | 219,300 | 10,660 |
| 2025-10-30 | 10,700 | 11,020 | 10,700 | 10,870 | 321,400 | 10,870 |
| 2025-10-29 | 10,720 | 10,960 | 10,530 | 10,610 | 188,300 | 10,610 |
| 2025-10-28 | 11,000 | 11,030 | 10,510 | 10,510 | 226,000 | 10,510 |
| 2025-10-27 | 10,980 | 11,180 | 10,780 | 11,150 | 364,600 | 11,150 |
| 2025-10-24 | 10,690 | 10,820 | 10,580 | 10,780 | 197,800 | 10,780 |
| 2025-10-23 | 10,340 | 10,780 | 10,180 | 10,600 | 356,500 | 10,600 |
| 2025-10-22 | 10,340 | 10,670 | 10,290 | 10,590 | 255,200 | 10,590 |
| 2025-10-21 | 10,840 | 10,940 | 10,320 | 10,340 | 232,500 | 10,340 |
| 2025-10-20 | 10,590 | 10,760 | 10,380 | 10,760 | 177,500 | 10,760 |
| 2025-10-17 | 10,280 | 10,640 | 10,150 | 10,260 | 225,500 | 10,260 |
| 2025-10-16 | 10,170 | 10,580 | 10,100 | 10,500 | 317,700 | 10,500 |
| 2025-10-15 | 9,580 | 10,130 | 9,530 | 10,080 | 306,000 | 10,080 |
| 2025-10-14 | 10,000 | 10,080 | 9,530 | 9,580 | 460,300 | 9,580 |
| 2025-10-10 | 10,670 | 10,740 | 10,250 | 10,320 | 281,400 | 10,320 |
| 2025-10-09 | 11,180 | 11,230 | 10,720 | 10,810 | 254,900 | 10,810 |
| 2025-10-08 | 10,450 | 10,970 | 10,380 | 10,800 | 339,500 | 10,800 |
| 2025-10-07 | 10,750 | 10,940 | 10,450 | 10,550 | 434,000 | 10,550 |
| 2025-10-06 | 10,000 | 10,730 | 10,000 | 10,730 | 815,600 | 10,730 |
| 2025-10-03 | 9,060 | 9,370 | 8,990 | 9,250 | 198,700 | 9,250 |
| 2025-10-02 | 9,040 | 9,170 | 8,930 | 9,120 | 181,100 | 9,120 |
| 2025-10-01 | 9,050 | 9,050 | 8,770 | 8,950 | 219,500 | 8,950 |
| 2025-09-30 | 9,030 | 9,180 | 8,950 | 9,120 | 168,300 | 9,120 |
| 2025-09-29 | 8,830 | 9,170 | 8,800 | 9,130 | 267,900 | 9,130 |
| 2025-09-26 | 9,200 | 9,220 | 8,700 | 8,710 | 363,500 | 8,710 |
| 2025-09-25 | 8,950 | 9,270 | 8,920 | 9,220 | 478,800 | 9,220 |
| 2025-09-24 | 8,270 | 8,840 | 8,110 | 8,840 | 357,800 | 8,840 |
| 2025-09-22 | 8,320 | 8,530 | 8,270 | 8,360 | 275,000 | 8,360 |
| 2025-09-19 | 8,070 | 8,530 | 7,990 | 8,250 | 467,200 | 8,250 |
| 2025-09-18 | 7,860 | 8,100 | 7,770 | 7,970 | 252,900 | 7,970 |
| 2025-09-17 | 7,980 | 8,180 | 7,860 | 7,900 | 365,100 | 7,900 |
| 2025-09-16 | 8,020 | 8,150 | 8,000 | 8,000 | 375,100 | 8,000 |
| 2025-09-12 | 7,780 | 8,080 | 7,710 | 7,940 | 368,400 | 7,940 |
| 2025-09-11 | 7,650 | 7,830 | 7,600 | 7,700 | 261,800 | 7,700 |
| 2025-09-10 | 7,430 | 7,590 | 7,400 | 7,560 | 146,200 | 7,560 |
| 2025-09-09 | 7,610 | 7,820 | 7,460 | 7,520 | 303,700 | 7,520 |
| 2025-09-08 | 7,610 | 7,660 | 7,430 | 7,500 | 179,500 | 7,500 |
| 2025-09-05 | 7,500 | 7,520 | 7,390 | 7,490 | 185,200 | 7,490 |
| 2025-09-04 | 7,480 | 7,540 | 7,380 | 7,430 | 195,800 | 7,430 |
| 2025-09-03 | 7,600 | 7,610 | 7,400 | 7,460 | 175,400 | 7,460 |
| 2025-09-02 | 7,840 | 7,930 | 7,610 | 7,630 | 180,800 | 7,630 |
| 2025-09-01 | 7,800 | 7,890 | 7,560 | 7,690 | 353,900 | 7,690 |
| 2025-08-29 | 7,980 | 8,150 | 7,930 | 7,950 | 182,000 | 7,950 |
| 2025-08-28 | 8,020 | 8,060 | 7,920 | 7,980 | 178,300 | 7,980 |
| 2025-08-27 | 8,250 | 8,250 | 8,020 | 8,040 | 159,000 | 8,040 |
| 2025-08-26 | 8,320 | 8,340 | 8,140 | 8,240 | 166,800 | 8,240 |
| 2025-08-25 | 8,330 | 8,450 | 8,270 | 8,380 | 205,600 | 8,380 |
| 2025-08-22 | 8,250 | 8,310 | 8,180 | 8,200 | 149,200 | 8,200 |
| 2025-08-21 | 8,260 | 8,430 | 8,150 | 8,180 | 228,800 | 8,180 |
| 2025-08-20 | 8,080 | 8,300 | 7,980 | 8,290 | 510,600 | 8,290 |
| 2025-08-19 | 8,750 | 8,750 | 8,480 | 8,520 | 239,800 | 8,520 |
| 2025-08-18 | 8,800 | 8,830 | 8,610 | 8,740 | 290,900 | 8,740 |
| 2025-08-15 | 9,040 | 9,040 | 8,750 | 8,760 | 296,900 | 8,760 |
| 2025-08-14 | 9,180 | 9,180 | 8,830 | 9,110 | 316,200 | 9,110 |
| 2025-08-13 | 9,570 | 9,590 | 9,120 | 9,190 | 290,300 | 9,190 |
| 2025-08-12 | 9,570 | 9,710 | 9,170 | 9,290 | 429,100 | 9,290 |
| 2025-08-08 | 9,930 | 10,050 | 9,020 | 9,610 | 818,600 | 9,610 |
| 2025-08-07 | 9,990 | 10,060 | 9,880 | 10,040 | 240,700 | 10,040 |
| 2025-08-06 | 9,790 | 10,070 | 9,790 | 10,050 | 351,800 | 10,050 |
| 2025-08-05 | 9,720 | 9,800 | 9,540 | 9,740 | 273,200 | 9,740 |
| 2025-08-04 | 9,300 | 9,630 | 9,270 | 9,630 | 200,500 | 9,630 |
| 2025-08-01 | 9,500 | 9,600 | 9,370 | 9,560 | 189,000 | 9,560 |
| 2025-07-31 | 9,590 | 9,790 | 9,470 | 9,610 | 321,900 | 9,610 |
| 2025-07-30 | 9,340 | 9,580 | 9,280 | 9,510 | 315,500 | 9,510 |
| 2025-07-29 | 8,890 | 9,270 | 8,810 | 9,270 | 220,100 | 9,270 |
| 2025-07-28 | 9,470 | 9,470 | 9,270 | 9,310 | 220,400 | 9,310 |
| 2025-07-25 | 9,270 | 9,390 | 9,130 | 9,320 | 159,600 | 9,320 |
| 2025-07-24 | 9,060 | 9,290 | 8,980 | 9,220 | 273,400 | 9,220 |
| 2025-07-23 | 9,180 | 9,230 | 8,720 | 8,930 | 345,300 | 8,930 |
| 2025-07-22 | 9,080 | 9,350 | 9,080 | 9,180 | 158,300 | 9,180 |
| 2025-07-18 | 9,160 | 9,320 | 9,090 | 9,100 | 141,000 | 9,100 |
| 2025-07-17 | 9,020 | 9,150 | 8,930 | 9,130 | 118,500 | 9,130 |
| 2025-07-16 | 9,060 | 9,180 | 9,010 | 9,070 | 117,500 | 9,070 |
| 2025-07-15 | 9,120 | 9,200 | 8,980 | 9,060 | 180,900 | 9,060 |
| 2025-07-14 | 8,770 | 9,060 | 8,700 | 8,970 | 315,500 | 8,970 |
| 2025-07-11 | 9,460 | 9,530 | 8,880 | 8,900 | 309,700 | 8,900 |
| 2025-07-10 | 9,500 | 9,560 | 9,230 | 9,450 | 232,700 | 9,450 |
| 2025-07-09 | 9,330 | 9,520 | 9,240 | 9,460 | 362,600 | 9,460 |
| 2025-07-08 | 9,120 | 9,430 | 9,120 | 9,330 | 167,100 | 9,330 |
| 2025-07-07 | 9,150 | 9,270 | 9,090 | 9,270 | 225,800 | 9,270 |
| 2025-07-04 | 9,370 | 9,470 | 9,230 | 9,300 | 341,900 | 9,300 |
| 2025-07-03 | 9,490 | 9,560 | 9,080 | 9,090 | 426,700 | 9,090 |
| 2025-07-02 | 9,700 | 9,920 | 9,600 | 9,600 | 297,000 | 9,600 |
| 2025-07-01 | 9,670 | 10,020 | 9,670 | 9,850 | 301,800 | 9,850 |
| 2025-06-30 | 10,170 | 10,270 | 9,740 | 9,760 | 507,900 | 9,760 |
| 2025-06-27 | 9,870 | 10,050 | 9,600 | 9,930 | 716,400 | 9,930 |
| 2025-06-26 | 9,240 | 9,350 | 9,060 | 9,120 | 529,800 | 9,120 |
| 2025-06-25 | 8,530 | 8,860 | 8,530 | 8,790 | 246,400 | 8,790 |
| 2025-06-24 | 8,510 | 8,720 | 8,480 | 8,680 | 270,000 | 8,680 |
| 2025-06-23 | 8,600 | 8,740 | 8,450 | 8,460 | 240,300 | 8,460 |
| 2025-06-20 | 8,730 | 8,740 | 8,500 | 8,560 | 476,000 | 8,560 |
| 2025-06-19 | 8,650 | 8,750 | 8,580 | 8,700 | 223,500 | 8,700 |
| 2025-06-18 | 8,880 | 8,990 | 8,650 | 8,670 | 216,100 | 8,670 |
| 2025-06-17 | 8,840 | 9,020 | 8,750 | 8,950 | 323,800 | 8,950 |
| 2025-06-16 | 9,070 | 9,090 | 8,650 | 8,790 | 259,700 | 8,790 |
| 2025-06-13 | 8,720 | 8,830 | 8,640 | 8,770 | 324,600 | 8,770 |
| 2025-06-12 | 8,620 | 8,780 | 8,510 | 8,710 | 313,300 | 8,710 |
| 2025-06-11 | 8,750 | 8,830 | 8,490 | 8,490 | 506,800 | 8,490 |
| 2025-06-10 | 8,610 | 8,880 | 8,560 | 8,750 | 555,000 | 8,750 |
| 2025-06-09 | 8,590 | 8,650 | 8,270 | 8,310 | 261,400 | 8,310 |
| 2025-06-06 | 8,190 | 8,620 | 8,160 | 8,530 | 336,600 | 8,530 |
| 2025-06-05 | 8,390 | 8,500 | 8,190 | 8,190 | 351,600 | 8,190 |
| 2025-06-04 | 8,520 | 8,640 | 8,350 | 8,400 | 315,100 | 8,400 |
| 2025-06-03 | 8,300 | 8,710 | 8,270 | 8,480 | 542,100 | 8,480 |
| 2025-06-02 | 7,800 | 8,300 | 7,800 | 8,260 | 452,700 | 8,260 |
| 2025-05-30 | 7,680 | 8,010 | 7,680 | 7,850 | 330,700 | 7,850 |
| 2025-05-29 | 7,720 | 7,980 | 7,620 | 7,820 | 390,700 | 7,820 |
| 2025-05-28 | 7,720 | 7,790 | 7,590 | 7,600 | 451,700 | 7,600 |
| 2025-05-27 | 7,050 | 7,610 | 7,020 | 7,590 | 454,900 | 7,590 |
| 2025-05-26 | 6,920 | 7,060 | 6,840 | 7,050 | 279,100 | 7,050 |
| 2025-05-23 | 6,660 | 6,980 | 6,610 | 6,920 | 297,800 | 6,920 |
| 2025-05-22 | 6,500 | 6,660 | 6,490 | 6,600 | 180,100 | 6,600 |
| 2025-05-21 | 7,050 | 7,060 | 6,670 | 6,760 | 263,700 | 6,760 |
| 2025-05-20 | 6,940 | 7,050 | 6,820 | 6,850 | 233,300 | 6,850 |
| 2025-05-19 | 6,670 | 6,850 | 6,610 | 6,840 | 237,800 | 6,840 |
| 2025-05-16 | 6,760 | 7,000 | 6,660 | 6,870 | 368,000 | 6,870 |
| 2025-05-15 | 6,420 | 6,660 | 6,370 | 6,660 | 210,500 | 6,660 |
| 2025-05-14 | 6,640 | 6,720 | 6,270 | 6,510 | 448,700 | 6,510 |
| 2025-05-13 | 6,480 | 6,740 | 6,020 | 6,630 | 785,000 | 6,630 |
| 2025-05-12 | 6,250 | 6,350 | 6,190 | 6,310 | 171,100 | 6,310 |
| 2025-05-09 | 6,180 | 6,310 | 6,160 | 6,290 | 235,600 | 6,290 |
| 2025-05-08 | 6,210 | 6,280 | 6,110 | 6,280 | 154,800 | 6,280 |
| 2025-05-07 | 6,230 | 6,250 | 6,050 | 6,240 | 144,100 | 6,240 |
| 2025-05-02 | 6,290 | 6,300 | 6,110 | 6,230 | 179,900 | 6,230 |
| 2025-05-01 | 6,180 | 6,330 | 6,110 | 6,250 | 268,100 | 6,250 |
| 2025-04-30 | 5,960 | 6,110 | 5,890 | 6,080 | 202,800 | 6,080 |
| 2025-04-28 | 5,970 | 6,070 | 5,850 | 5,880 | 194,100 | 5,880 |
| 2025-04-25 | 5,900 | 6,130 | 5,870 | 5,870 | 324,000 | 5,870 |
| 2025-04-24 | 5,990 | 6,020 | 5,800 | 5,800 | 220,600 | 5,800 |
| 2025-04-23 | 5,880 | 5,910 | 5,760 | 5,840 | 181,000 | 5,840 |
| 2025-04-22 | 5,690 | 5,810 | 5,670 | 5,730 | 166,500 | 5,730 |
| 2025-04-21 | 5,640 | 5,750 | 5,520 | 5,710 | 243,400 | 5,710 |
| 2025-04-18 | 5,670 | 5,820 | 5,600 | 5,740 | 204,700 | 5,740 |
| 2025-04-17 | 5,470 | 5,780 | 5,440 | 5,760 | 432,800 | 5,760 |
| 2025-04-16 | 5,600 | 5,620 | 5,260 | 5,300 | 275,000 | 5,300 |
| 2025-04-15 | 5,450 | 5,650 | 5,450 | 5,600 | 247,300 | 5,600 |
| 2025-04-14 | 5,410 | 5,570 | 5,400 | 5,420 | 215,700 | 5,420 |
| 2025-04-11 | 5,250 | 5,430 | 5,030 | 5,320 | 395,300 | 5,320 |
| 2025-04-10 | 5,450 | 5,450 | 5,220 | 5,450 | 389,300 | 5,450 |
| 2025-04-09 | 4,960 | 4,985 | 4,590 | 4,750 | 580,200 | 4,750 |
| 2025-04-08 | 4,985 | 5,060 | 4,920 | 5,060 | 278,700 | 5,060 |
| 2025-04-07 | 4,360 | 4,675 | 4,260 | 4,355 | 409,300 | 4,355 |
| 2025-04-04 | 5,310 | 5,330 | 4,960 | 5,190 | 431,700 | 5,190 |
| 2025-04-03 | 5,590 | 5,690 | 5,450 | 5,550 | 350,700 | 5,550 |
| 2025-04-02 | 5,700 | 5,920 | 5,620 | 5,890 | 281,600 | 5,890 |
| 2025-04-01 | 6,020 | 6,020 | 5,600 | 5,640 | 326,600 | 5,640 |
| 2025-03-31 | 6,050 | 6,210 | 5,980 | 5,980 | 280,400 | 5,980 |
| 2025-03-28 | 6,340 | 6,510 | 6,160 | 6,290 | 233,000 | 6,290 |
| 2025-03-27 | 6,410 | 6,470 | 6,340 | 6,430 | 194,900 | 6,430 |
| 2025-03-26 | 6,610 | 6,610 | 6,460 | 6,490 | 136,600 | 6,490 |
| 2025-03-25 | 6,760 | 6,770 | 6,470 | 6,470 | 175,800 | 6,470 |
| 2025-03-24 | 6,890 | 7,000 | 6,620 | 6,620 | 178,800 | 6,620 |
| 2025-03-21 | 6,980 | 7,040 | 6,800 | 6,810 | 271,800 | 6,810 |
| 2025-03-19 | 6,760 | 7,030 | 6,700 | 7,030 | 330,000 | 7,030 |
| 2025-03-18 | 6,920 | 6,970 | 6,600 | 6,690 | 343,000 | 6,690 |
| 2025-03-17 | 6,620 | 6,930 | 6,520 | 6,900 | 511,400 | 6,900 |
| 2025-03-14 | 6,300 | 6,530 | 6,240 | 6,520 | 256,400 | 6,520 |
| 2025-03-13 | 6,270 | 6,390 | 6,100 | 6,260 | 339,900 | 6,260 |
| 2025-03-12 | 5,980 | 6,300 | 5,890 | 6,240 | 392,800 | 6,240 |
| 2025-03-11 | 6,050 | 6,220 | 5,940 | 6,060 | 393,900 | 6,060 |
| 2025-03-10 | 6,610 | 6,780 | 6,300 | 6,320 | 391,300 | 6,320 |
| 2025-03-07 | 6,890 | 7,080 | 6,690 | 6,710 | 622,100 | 6,710 |
| 2025-03-06 | 6,620 | 7,200 | 6,610 | 6,990 | 1,104,600 | 6,990 |
| 2025-03-05 | 5,970 | 6,400 | 5,960 | 6,240 | 669,700 | 6,240 |
| 2025-03-04 | 5,810 | 5,950 | 5,710 | 5,950 | 261,600 | 5,950 |
| 2025-03-03 | 6,000 | 6,000 | 5,860 | 5,910 | 185,500 | 5,910 |
| 2025-02-28 | 5,900 | 5,970 | 5,800 | 5,840 | 222,400 | 5,840 |
| 2025-02-27 | 6,140 | 6,200 | 5,890 | 5,970 | 250,200 | 5,970 |
| 2025-02-26 | 5,940 | 5,980 | 5,710 | 5,870 | 274,400 | 5,870 |
| 2025-02-25 | 6,000 | 6,080 | 5,900 | 6,000 | 168,600 | 6,000 |
| 2025-02-21 | 6,160 | 6,170 | 5,970 | 6,070 | 230,700 | 6,070 |
| 2025-02-20 | 6,340 | 6,440 | 6,150 | 6,210 | 224,200 | 6,210 |
| 2025-02-19 | 6,670 | 6,670 | 6,210 | 6,430 | 521,400 | 6,430 |
| 2025-02-18 | 6,600 | 6,930 | 6,520 | 6,870 | 417,400 | 6,870 |
| 2025-02-17 | 6,120 | 6,550 | 6,090 | 6,540 | 293,400 | 6,540 |
| 2025-02-14 | 6,030 | 6,090 | 5,960 | 6,030 | 276,000 | 6,030 |
| 2025-02-13 | 6,210 | 6,260 | 6,090 | 6,130 | 219,800 | 6,130 |
| 2025-02-12 | 6,280 | 6,280 | 6,070 | 6,070 | 329,000 | 6,070 |
| 2025-02-10 | 6,580 | 6,710 | 6,280 | 6,340 | 382,600 | 6,340 |
| 2025-02-07 | 6,710 | 6,830 | 6,340 | 6,540 | 959,700 | 6,540 |
| 2025-02-06 | 6,750 | 6,970 | 6,720 | 6,910 | 393,200 | 6,910 |
| 2025-02-05 | 6,900 | 6,930 | 6,750 | 6,850 | 253,600 | 6,850 |
| 2025-02-04 | 6,950 | 7,030 | 6,870 | 6,910 | 189,000 | 6,910 |
| 2025-02-03 | 6,960 | 7,070 | 6,840 | 6,850 | 238,000 | 6,850 |
| 2025-01-31 | 7,010 | 7,100 | 6,990 | 7,010 | 227,600 | 7,010 |
| 2025-01-30 | 6,780 | 7,340 | 6,780 | 7,040 | 618,600 | 7,040 |
| 2025-01-29 | 6,620 | 6,930 | 6,600 | 6,880 | 264,000 | 6,880 |
| 2025-01-28 | 6,460 | 6,630 | 6,380 | 6,600 | 236,100 | 6,600 |
| 2025-01-27 | 6,780 | 6,830 | 6,500 | 6,560 | 318,100 | 6,560 |
| 2025-01-24 | 6,800 | 6,830 | 6,610 | 6,680 | 324,000 | 6,680 |
| 2025-01-23 | 6,670 | 6,810 | 6,550 | 6,730 | 473,800 | 6,730 |
| 2025-01-22 | 6,380 | 6,710 | 6,350 | 6,610 | 406,400 | 6,610 |
| 2025-01-21 | 6,380 | 6,450 | 6,160 | 6,320 | 460,000 | 6,320 |
| 2025-01-20 | 6,000 | 6,190 | 5,970 | 6,020 | 253,100 | 6,020 |
| 2025-01-17 | 5,710 | 5,960 | 5,650 | 5,900 | 209,000 | 5,900 |
| 2025-01-16 | 5,800 | 5,830 | 5,690 | 5,780 | 202,500 | 5,780 |
| 2025-01-15 | 5,800 | 5,830 | 5,610 | 5,750 | 274,800 | 5,750 |
| 2025-01-14 | 5,970 | 6,030 | 5,780 | 5,840 | 183,800 | 5,840 |
| 2025-01-10 | 5,910 | 6,040 | 5,910 | 5,960 | 149,100 | 5,960 |
| 2025-01-09 | 6,120 | 6,170 | 5,880 | 5,930 | 224,900 | 5,930 |
| 2025-01-08 | 6,000 | 6,290 | 5,960 | 6,120 | 272,500 | 6,120 |
| 2025-01-07 | 6,120 | 6,220 | 6,020 | 6,050 | 215,800 | 6,050 |
| 2025-01-06 | 6,510 | 6,530 | 6,030 | 6,050 | 278,900 | 6,050 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株