6787 (株)メイコー 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 | 11,600 | 11,960 | 11,600 | 11,810 | 173,300 | 11,810 |
| 2025-12-09 | 11,700 | 11,800 | 11,500 | 11,580 | 115,100 | 11,580 |
| 2025-12-08 | 11,450 | 11,740 | 11,320 | 11,690 | 110,200 | 11,690 |
| 2025-12-05 | 11,340 | 11,550 | 11,270 | 11,450 | 150,000 | 11,450 |
| 2025-12-04 | 11,520 | 11,700 | 11,460 | 11,550 | 167,800 | 11,550 |
| 2025-12-03 | 11,100 | 11,530 | 11,070 | 11,270 | 175,200 | 11,270 |
| 2025-12-02 | 11,220 | 11,270 | 10,860 | 10,900 | 99,700 | 10,900 |
| 2025-12-01 | 11,290 | 11,400 | 11,080 | 11,180 | 96,900 | 11,180 |
| 2025-11-28 | 11,410 | 11,530 | 11,220 | 11,220 | 156,100 | 11,220 |
| 2025-11-27 | 11,070 | 11,480 | 11,010 | 11,380 | 224,700 | 11,380 |
| 2025-11-26 | 10,070 | 10,850 | 10,040 | 10,850 | 315,100 | 10,850 |
| 2025-11-25 | 9,980 | 9,990 | 9,790 | 9,890 | 116,700 | 9,890 |
| 2025-11-21 | 9,700 | 9,900 | 9,640 | 9,830 | 170,200 | 9,830 |
| 2025-11-20 | 10,200 | 10,470 | 10,070 | 10,120 | 160,000 | 10,120 |
| 2025-11-19 | 9,610 | 9,960 | 9,320 | 9,790 | 200,800 | 9,790 |
| 2025-11-18 | 10,080 | 10,150 | 9,670 | 9,730 | 231,300 | 9,730 |
| 2025-11-17 | 9,990 | 10,760 | 9,830 | 10,380 | 301,800 | 10,380 |
| 2025-11-14 | 10,300 | 10,530 | 9,860 | 9,880 | 439,800 | 9,880 |
| 2025-11-13 | 9,350 | 10,770 | 9,300 | 10,770 | 504,700 | 10,770 |
| 2025-11-12 | 9,070 | 9,320 | 8,960 | 9,270 | 125,400 | 9,270 |
| 2025-11-11 | 9,020 | 9,370 | 9,000 | 9,210 | 219,900 | 9,210 |
| 2025-11-10 | 9,070 | 9,120 | 8,760 | 8,930 | 174,700 | 8,930 |
| 2025-11-07 | 8,680 | 9,370 | 8,290 | 9,060 | 944,700 | 9,060 |
| 2025-11-06 | 9,920 | 10,080 | 9,790 | 9,790 | 207,500 | 9,790 |
| 2025-11-05 | 9,780 | 9,860 | 9,200 | 9,680 | 196,100 | 9,680 |
| 2025-11-04 | 10,270 | 10,420 | 10,180 | 10,230 | 150,000 | 10,230 |
| 2025-10-31 | 9,900 | 10,270 | 9,880 | 10,210 | 151,200 | 10,210 |
| 2025-10-30 | 9,860 | 9,990 | 9,740 | 9,800 | 285,900 | 9,800 |
| 2025-10-29 | 9,970 | 10,040 | 9,780 | 9,810 | 85,800 | 9,810 |
| 2025-10-28 | 10,050 | 10,100 | 9,830 | 9,830 | 96,500 | 9,830 |
| 2025-10-27 | 10,080 | 10,180 | 10,000 | 10,170 | 100,100 | 10,170 |
| 2025-10-24 | 9,820 | 9,930 | 9,760 | 9,930 | 82,600 | 9,930 |
| 2025-10-23 | 9,540 | 9,760 | 9,520 | 9,670 | 69,200 | 9,670 |
| 2025-10-22 | 9,760 | 9,790 | 9,560 | 9,690 | 123,400 | 9,690 |
| 2025-10-21 | 9,820 | 9,900 | 9,670 | 9,770 | 99,700 | 9,770 |
| 2025-10-20 | 9,600 | 9,800 | 9,530 | 9,730 | 83,500 | 9,730 |
| 2025-10-17 | 9,370 | 9,460 | 9,310 | 9,400 | 58,900 | 9,400 |
| 2025-10-16 | 9,440 | 9,560 | 9,360 | 9,520 | 86,800 | 9,520 |
| 2025-10-15 | 9,150 | 9,460 | 9,150 | 9,440 | 117,600 | 9,440 |
| 2025-10-14 | 9,420 | 9,580 | 9,050 | 9,070 | 183,100 | 9,070 |
| 2025-10-10 | 9,800 | 9,830 | 9,480 | 9,570 | 154,200 | 9,570 |
| 2025-10-09 | 9,890 | 9,990 | 9,810 | 9,910 | 127,500 | 9,910 |
| 2025-10-08 | 9,650 | 9,820 | 9,560 | 9,770 | 112,000 | 9,770 |
| 2025-10-07 | 9,740 | 9,980 | 9,670 | 9,710 | 160,500 | 9,710 |
| 2025-10-06 | 9,870 | 9,890 | 9,590 | 9,630 | 243,300 | 9,630 |
| 2025-10-03 | 9,350 | 9,520 | 9,330 | 9,450 | 124,000 | 9,450 |
| 2025-10-02 | 9,540 | 9,710 | 9,290 | 9,350 | 178,600 | 9,350 |
| 2025-10-01 | 9,680 | 9,710 | 9,410 | 9,470 | 118,600 | 9,470 |
| 2025-09-30 | 9,940 | 10,040 | 9,830 | 9,830 | 155,400 | 9,830 |
| 2025-09-29 | 9,990 | 10,200 | 9,970 | 10,060 | 147,100 | 10,060 |
| 2025-09-26 | 10,130 | 10,240 | 9,900 | 9,980 | 169,000 | 9,980 |
| 2025-09-25 | 9,910 | 10,110 | 9,880 | 10,110 | 168,800 | 10,110 |
| 2025-09-24 | 9,940 | 9,940 | 9,680 | 9,870 | 157,900 | 9,870 |
| 2025-09-22 | 10,020 | 10,200 | 9,970 | 10,060 | 118,000 | 10,060 |
| 2025-09-19 | 10,300 | 10,330 | 9,760 | 9,920 | 246,200 | 9,920 |
| 2025-09-18 | 9,710 | 9,960 | 9,670 | 9,850 | 196,500 | 9,850 |
| 2025-09-17 | 10,050 | 10,050 | 9,680 | 9,710 | 226,900 | 9,710 |
| 2025-09-16 | 10,090 | 10,220 | 9,960 | 10,080 | 93,000 | 10,080 |
| 2025-09-12 | 10,020 | 10,140 | 9,950 | 10,080 | 121,300 | 10,080 |
| 2025-09-11 | 10,000 | 10,200 | 9,960 | 10,000 | 197,300 | 10,000 |
| 2025-09-10 | 9,830 | 9,890 | 9,630 | 9,870 | 96,800 | 9,870 |
| 2025-09-09 | 9,950 | 10,040 | 9,740 | 9,740 | 152,900 | 9,740 |
| 2025-09-08 | 9,900 | 9,940 | 9,750 | 9,910 | 147,800 | 9,910 |
| 2025-09-05 | 9,550 | 9,870 | 9,500 | 9,820 | 294,900 | 9,820 |
| 2025-09-04 | 9,180 | 9,320 | 9,140 | 9,250 | 124,600 | 9,250 |
| 2025-09-03 | 9,390 | 9,580 | 9,200 | 9,260 | 198,600 | 9,260 |
| 2025-09-02 | 9,600 | 9,740 | 9,380 | 9,440 | 213,800 | 9,440 |
| 2025-09-01 | 9,650 | 9,730 | 9,390 | 9,520 | 191,300 | 9,520 |
| 2025-08-29 | 9,800 | 9,950 | 9,790 | 9,800 | 211,000 | 9,800 |
| 2025-08-28 | 9,380 | 9,810 | 9,350 | 9,770 | 201,400 | 9,770 |
| 2025-08-27 | 9,510 | 9,620 | 9,370 | 9,530 | 230,000 | 9,530 |
| 2025-08-26 | 9,400 | 9,540 | 9,320 | 9,440 | 211,400 | 9,440 |
| 2025-08-25 | 9,320 | 9,480 | 9,180 | 9,430 | 322,200 | 9,430 |
| 2025-08-22 | 9,030 | 9,130 | 8,800 | 8,930 | 336,400 | 8,930 |
| 2025-08-21 | 8,490 | 8,930 | 8,440 | 8,880 | 460,400 | 8,880 |
| 2025-08-20 | 8,060 | 8,390 | 8,040 | 8,380 | 447,500 | 8,380 |
| 2025-08-19 | 7,840 | 8,120 | 7,800 | 8,070 | 289,400 | 8,070 |
| 2025-08-18 | 7,980 | 8,010 | 7,810 | 7,870 | 141,300 | 7,870 |
| 2025-08-15 | 7,950 | 8,070 | 7,920 | 7,980 | 139,100 | 7,980 |
| 2025-08-14 | 8,140 | 8,190 | 7,910 | 7,950 | 168,100 | 7,950 |
| 2025-08-13 | 8,100 | 8,360 | 8,050 | 8,260 | 307,400 | 8,260 |
| 2025-08-12 | 8,070 | 8,090 | 7,870 | 8,040 | 224,400 | 8,040 |
| 2025-08-08 | 8,080 | 8,180 | 7,970 | 8,030 | 273,300 | 8,030 |
| 2025-08-07 | 8,520 | 8,720 | 8,040 | 8,080 | 942,700 | 8,080 |
| 2025-08-06 | 7,370 | 7,500 | 7,260 | 7,470 | 181,800 | 7,470 |
| 2025-08-05 | 7,470 | 7,490 | 7,330 | 7,370 | 168,000 | 7,370 |
| 2025-08-04 | 7,160 | 7,380 | 7,160 | 7,370 | 130,600 | 7,370 |
| 2025-08-01 | 7,560 | 7,580 | 7,400 | 7,510 | 103,800 | 7,510 |
| 2025-07-31 | 7,390 | 7,540 | 7,350 | 7,510 | 174,100 | 7,510 |
| 2025-07-30 | 7,250 | 7,320 | 7,170 | 7,320 | 100,700 | 7,320 |
| 2025-07-29 | 7,330 | 7,410 | 7,240 | 7,320 | 103,500 | 7,320 |
| 2025-07-28 | 7,430 | 7,450 | 7,270 | 7,380 | 162,400 | 7,380 |
| 2025-07-25 | 7,230 | 7,250 | 7,120 | 7,160 | 93,700 | 7,160 |
| 2025-07-24 | 7,200 | 7,280 | 7,150 | 7,160 | 161,700 | 7,160 |
| 2025-07-23 | 7,000 | 7,110 | 6,900 | 7,070 | 199,900 | 7,070 |
| 2025-07-22 | 6,900 | 7,000 | 6,790 | 6,820 | 83,600 | 6,820 |
| 2025-07-18 | 6,950 | 7,000 | 6,870 | 6,900 | 77,000 | 6,900 |
| 2025-07-17 | 6,850 | 6,910 | 6,790 | 6,850 | 111,300 | 6,850 |
| 2025-07-16 | 6,880 | 6,980 | 6,850 | 6,860 | 101,200 | 6,860 |
| 2025-07-15 | 6,730 | 6,890 | 6,690 | 6,870 | 95,700 | 6,870 |
| 2025-07-14 | 6,690 | 6,780 | 6,660 | 6,670 | 79,800 | 6,670 |
| 2025-07-11 | 6,800 | 6,880 | 6,670 | 6,700 | 128,600 | 6,700 |
| 2025-07-10 | 6,810 | 6,860 | 6,740 | 6,780 | 219,300 | 6,780 |
| 2025-07-09 | 7,130 | 7,180 | 6,840 | 6,840 | 194,600 | 6,840 |
| 2025-07-08 | 6,820 | 7,060 | 6,790 | 7,030 | 161,900 | 7,030 |
| 2025-07-07 | 6,870 | 6,880 | 6,810 | 6,820 | 134,400 | 6,820 |
| 2025-07-04 | 6,900 | 7,030 | 6,840 | 6,910 | 141,600 | 6,910 |
| 2025-07-03 | 6,870 | 7,070 | 6,850 | 6,920 | 463,500 | 6,920 |
| 2025-07-02 | 6,560 | 6,720 | 6,440 | 6,460 | 245,500 | 6,460 |
| 2025-07-01 | 6,750 | 6,800 | 6,650 | 6,760 | 145,900 | 6,760 |
| 2025-06-30 | 6,830 | 6,930 | 6,750 | 6,800 | 213,700 | 6,800 |
| 2025-06-27 | 6,670 | 6,780 | 6,550 | 6,700 | 192,200 | 6,700 |
| 2025-06-26 | 6,650 | 6,720 | 6,520 | 6,570 | 108,300 | 6,570 |
| 2025-06-25 | 6,470 | 6,630 | 6,470 | 6,590 | 115,100 | 6,590 |
| 2025-06-24 | 6,640 | 6,730 | 6,430 | 6,490 | 151,200 | 6,490 |
| 2025-06-23 | 6,460 | 6,540 | 6,340 | 6,470 | 183,200 | 6,470 |
| 2025-06-20 | 6,690 | 6,860 | 6,600 | 6,660 | 228,800 | 6,660 |
| 2025-06-19 | 6,740 | 6,870 | 6,680 | 6,760 | 178,300 | 6,760 |
| 2025-06-18 | 6,550 | 6,820 | 6,520 | 6,770 | 294,700 | 6,770 |
| 2025-06-17 | 6,410 | 6,630 | 6,370 | 6,520 | 293,500 | 6,520 |
| 2025-06-16 | 6,240 | 6,320 | 6,180 | 6,310 | 124,200 | 6,310 |
| 2025-06-13 | 6,210 | 6,440 | 6,160 | 6,240 | 241,200 | 6,240 |
| 2025-06-12 | 6,270 | 6,320 | 6,190 | 6,220 | 167,200 | 6,220 |
| 2025-06-11 | 6,010 | 6,310 | 6,000 | 6,260 | 227,400 | 6,260 |
| 2025-06-10 | 5,860 | 6,070 | 5,850 | 5,940 | 196,600 | 5,940 |
| 2025-06-09 | 5,800 | 5,880 | 5,750 | 5,810 | 112,100 | 5,810 |
| 2025-06-06 | 5,810 | 5,870 | 5,750 | 5,750 | 92,900 | 5,750 |
| 2025-06-05 | 5,700 | 5,970 | 5,690 | 5,830 | 212,600 | 5,830 |
| 2025-06-04 | 5,620 | 5,780 | 5,610 | 5,610 | 154,700 | 5,610 |
| 2025-06-03 | 5,500 | 5,650 | 5,450 | 5,550 | 127,200 | 5,550 |
| 2025-06-02 | 5,670 | 5,700 | 5,560 | 5,560 | 133,300 | 5,560 |
| 2025-05-30 | 5,810 | 5,910 | 5,770 | 5,800 | 140,900 | 5,800 |
| 2025-05-29 | 5,810 | 6,010 | 5,790 | 5,930 | 218,700 | 5,930 |
| 2025-05-28 | 5,900 | 5,960 | 5,710 | 5,710 | 176,800 | 5,710 |
| 2025-05-27 | 5,720 | 5,730 | 5,620 | 5,700 | 131,000 | 5,700 |
| 2025-05-26 | 5,670 | 5,760 | 5,600 | 5,710 | 164,800 | 5,710 |
| 2025-05-23 | 5,830 | 5,890 | 5,720 | 5,740 | 180,300 | 5,740 |
| 2025-05-22 | 5,800 | 5,900 | 5,760 | 5,810 | 155,500 | 5,810 |
| 2025-05-21 | 5,990 | 6,070 | 5,880 | 5,900 | 160,200 | 5,900 |
| 2025-05-20 | 6,130 | 6,220 | 6,060 | 6,060 | 194,600 | 6,060 |
| 2025-05-19 | 6,240 | 6,320 | 6,190 | 6,230 | 108,300 | 6,230 |
| 2025-05-16 | 6,490 | 6,620 | 6,260 | 6,340 | 214,800 | 6,340 |
| 2025-05-15 | 6,390 | 6,510 | 6,330 | 6,490 | 171,700 | 6,490 |
| 2025-05-14 | 6,720 | 6,720 | 6,220 | 6,380 | 427,200 | 6,380 |
| 2025-05-13 | 7,280 | 7,380 | 7,050 | 7,180 | 170,900 | 7,180 |
| 2025-05-12 | 6,800 | 6,980 | 6,790 | 6,930 | 123,900 | 6,930 |
| 2025-05-09 | 6,810 | 6,830 | 6,650 | 6,750 | 157,800 | 6,750 |
| 2025-05-08 | 6,460 | 6,640 | 6,410 | 6,610 | 178,800 | 6,610 |
| 2025-05-07 | 6,330 | 6,430 | 6,280 | 6,420 | 95,300 | 6,420 |
| 2025-05-02 | 6,300 | 6,350 | 6,170 | 6,300 | 120,000 | 6,300 |
| 2025-05-01 | 6,200 | 6,260 | 6,150 | 6,230 | 84,900 | 6,230 |
| 2025-04-30 | 6,180 | 6,240 | 6,090 | 6,240 | 104,800 | 6,240 |
| 2025-04-28 | 6,350 | 6,390 | 6,110 | 6,120 | 158,200 | 6,120 |
| 2025-04-25 | 6,250 | 6,350 | 6,180 | 6,250 | 208,800 | 6,250 |
| 2025-04-24 | 5,950 | 6,130 | 5,880 | 6,020 | 240,800 | 6,020 |
| 2025-04-23 | 5,780 | 5,880 | 5,630 | 5,690 | 160,600 | 5,690 |
| 2025-04-22 | 5,320 | 5,550 | 5,310 | 5,530 | 182,800 | 5,530 |
| 2025-04-21 | 5,530 | 5,540 | 5,310 | 5,410 | 200,000 | 5,410 |
| 2025-04-18 | 5,700 | 5,750 | 5,610 | 5,630 | 99,800 | 5,630 |
| 2025-04-17 | 5,600 | 5,710 | 5,570 | 5,700 | 118,700 | 5,700 |
| 2025-04-16 | 5,870 | 5,880 | 5,520 | 5,610 | 169,000 | 5,610 |
| 2025-04-15 | 5,970 | 6,080 | 5,930 | 5,950 | 156,200 | 5,950 |
| 2025-04-14 | 6,000 | 6,150 | 5,840 | 5,970 | 435,700 | 5,970 |
| 2025-04-11 | 5,420 | 5,620 | 5,190 | 5,560 | 422,800 | 5,560 |
| 2025-04-10 | 5,600 | 5,600 | 5,600 | 5,600 | 50,300 | 5,600 |
| 2025-04-09 | 4,910 | 4,940 | 4,720 | 4,895 | 314,800 | 4,895 |
| 2025-04-08 | 5,150 | 5,400 | 5,050 | 5,280 | 328,100 | 5,280 |
| 2025-04-07 | 4,550 | 4,920 | 4,545 | 4,695 | 526,600 | 4,695 |
| 2025-04-04 | 5,740 | 5,740 | 5,230 | 5,500 | 503,700 | 5,500 |
| 2025-04-03 | 6,330 | 6,400 | 5,840 | 6,140 | 632,100 | 6,140 |
| 2025-04-02 | 6,690 | 6,880 | 6,650 | 6,830 | 139,500 | 6,830 |
| 2025-04-01 | 6,860 | 6,930 | 6,600 | 6,630 | 145,800 | 6,630 |
| 2025-03-31 | 6,860 | 6,930 | 6,780 | 6,840 | 138,100 | 6,840 |
| 2025-03-28 | 7,250 | 7,280 | 7,020 | 7,080 | 161,400 | 7,080 |
| 2025-03-27 | 7,350 | 7,440 | 7,260 | 7,370 | 153,200 | 7,370 |
| 2025-03-26 | 7,620 | 7,630 | 7,410 | 7,560 | 126,000 | 7,560 |
| 2025-03-25 | 7,500 | 7,770 | 7,490 | 7,640 | 129,200 | 7,640 |
| 2025-03-24 | 7,370 | 7,510 | 7,360 | 7,440 | 105,600 | 7,440 |
| 2025-03-21 | 7,290 | 7,500 | 7,290 | 7,400 | 138,600 | 7,400 |
| 2025-03-19 | 7,340 | 7,370 | 7,250 | 7,310 | 117,200 | 7,310 |
| 2025-03-18 | 7,610 | 7,660 | 7,360 | 7,410 | 154,300 | 7,410 |
| 2025-03-17 | 7,430 | 7,650 | 7,360 | 7,530 | 141,200 | 7,530 |
| 2025-03-14 | 7,130 | 7,380 | 7,120 | 7,320 | 105,200 | 7,320 |
| 2025-03-13 | 7,580 | 7,580 | 7,160 | 7,160 | 186,300 | 7,160 |
| 2025-03-12 | 7,010 | 7,420 | 6,960 | 7,370 | 185,300 | 7,370 |
| 2025-03-11 | 6,890 | 7,130 | 6,690 | 7,010 | 333,500 | 7,010 |
| 2025-03-10 | 7,020 | 7,160 | 6,850 | 6,990 | 240,700 | 6,990 |
| 2025-03-07 | 7,320 | 7,410 | 7,140 | 7,140 | 163,100 | 7,140 |
| 2025-03-06 | 7,110 | 7,800 | 7,080 | 7,610 | 328,600 | 7,610 |
| 2025-03-05 | 7,010 | 7,090 | 6,950 | 7,060 | 127,900 | 7,060 |
| 2025-03-04 | 7,220 | 7,290 | 6,910 | 7,040 | 179,500 | 7,040 |
| 2025-03-03 | 7,270 | 7,330 | 7,160 | 7,310 | 162,100 | 7,310 |
| 2025-02-28 | 7,360 | 7,410 | 7,050 | 7,120 | 265,000 | 7,120 |
| 2025-02-27 | 7,540 | 7,630 | 7,500 | 7,510 | 139,100 | 7,510 |
| 2025-02-26 | 7,430 | 7,500 | 7,330 | 7,410 | 154,900 | 7,410 |
| 2025-02-25 | 7,590 | 7,670 | 7,420 | 7,460 | 221,700 | 7,460 |
| 2025-02-21 | 7,960 | 7,960 | 7,760 | 7,830 | 164,200 | 7,830 |
| 2025-02-20 | 8,070 | 8,090 | 7,810 | 7,920 | 231,000 | 7,920 |
| 2025-02-19 | 8,420 | 8,470 | 8,160 | 8,220 | 154,300 | 8,220 |
| 2025-02-18 | 8,600 | 8,640 | 8,420 | 8,450 | 140,500 | 8,450 |
| 2025-02-17 | 8,750 | 8,790 | 8,560 | 8,750 | 135,300 | 8,750 |
| 2025-02-14 | 8,530 | 8,960 | 8,520 | 8,690 | 298,400 | 8,690 |
| 2025-02-13 | 8,200 | 8,410 | 8,110 | 8,380 | 226,200 | 8,380 |
| 2025-02-12 | 8,320 | 8,360 | 8,090 | 8,160 | 261,200 | 8,160 |
| 2025-02-10 | 8,260 | 8,420 | 7,860 | 8,310 | 361,400 | 8,310 |
| 2025-02-07 | 9,230 | 9,340 | 8,480 | 8,520 | 571,500 | 8,520 |
| 2025-02-06 | 8,480 | 8,830 | 8,420 | 8,780 | 305,900 | 8,780 |
| 2025-02-05 | 8,540 | 8,610 | 8,310 | 8,410 | 200,300 | 8,410 |
| 2025-02-04 | 8,640 | 8,860 | 8,560 | 8,600 | 195,500 | 8,600 |
| 2025-02-03 | 8,720 | 8,780 | 8,440 | 8,450 | 276,700 | 8,450 |
| 2025-01-31 | 8,990 | 9,230 | 8,930 | 9,100 | 169,000 | 9,100 |
| 2025-01-30 | 8,810 | 8,980 | 8,790 | 8,930 | 102,100 | 8,930 |
| 2025-01-29 | 8,690 | 8,980 | 8,610 | 8,900 | 154,500 | 8,900 |
| 2025-01-28 | 8,450 | 8,590 | 8,290 | 8,580 | 170,500 | 8,580 |
| 2025-01-27 | 8,920 | 8,930 | 8,520 | 8,550 | 208,900 | 8,550 |
| 2025-01-24 | 9,100 | 9,120 | 8,940 | 8,960 | 100,000 | 8,960 |
| 2025-01-23 | 9,050 | 9,220 | 9,010 | 9,120 | 179,100 | 9,120 |
| 2025-01-22 | 8,950 | 9,050 | 8,920 | 9,050 | 89,700 | 9,050 |
| 2025-01-21 | 8,810 | 8,860 | 8,710 | 8,840 | 88,000 | 8,840 |
| 2025-01-20 | 8,580 | 8,840 | 8,580 | 8,740 | 112,700 | 8,740 |
| 2025-01-17 | 8,480 | 8,600 | 8,410 | 8,580 | 102,600 | 8,580 |
| 2025-01-16 | 8,710 | 8,710 | 8,540 | 8,600 | 124,400 | 8,600 |
| 2025-01-15 | 8,800 | 8,880 | 8,600 | 8,680 | 157,500 | 8,680 |
| 2025-01-14 | 8,710 | 8,830 | 8,670 | 8,780 | 139,300 | 8,780 |
| 2025-01-10 | 8,530 | 9,100 | 8,520 | 8,770 | 245,700 | 8,770 |
| 2025-01-09 | 8,540 | 8,680 | 8,430 | 8,630 | 206,100 | 8,630 |
| 2025-01-08 | 8,750 | 8,750 | 8,570 | 8,680 | 197,800 | 8,680 |
| 2025-01-07 | 9,070 | 9,120 | 8,770 | 8,800 | 206,900 | 8,800 |
| 2025-01-06 | 9,250 | 9,260 | 8,920 | 8,920 | 176,900 | 8,920 |
分割・併合履歴 ： [2004-03-26]1株→2株