8079 正栄食品工業(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,665 | 3,665 | 3,590 | 3,590 | 33,900 | 3,590 |
| 2020-12-29 | 3,645 | 3,670 | 3,605 | 3,670 | 23,200 | 3,670 |
| 2020-12-28 | 3,640 | 3,670 | 3,590 | 3,615 | 31,900 | 3,615 |
| 2020-12-25 | 3,620 | 3,640 | 3,615 | 3,640 | 18,300 | 3,640 |
| 2020-12-24 | 3,600 | 3,635 | 3,590 | 3,635 | 16,500 | 3,635 |
| 2020-12-23 | 3,520 | 3,575 | 3,505 | 3,575 | 23,600 | 3,575 |
| 2020-12-22 | 3,550 | 3,550 | 3,490 | 3,505 | 27,500 | 3,505 |
| 2020-12-21 | 3,580 | 3,600 | 3,550 | 3,550 | 21,700 | 3,550 |
| 2020-12-18 | 3,650 | 3,650 | 3,535 | 3,565 | 51,400 | 3,565 |
| 2020-12-17 | 3,670 | 3,670 | 3,625 | 3,625 | 31,500 | 3,625 |
| 2020-12-16 | 3,790 | 3,790 | 3,650 | 3,650 | 54,900 | 3,650 |
| 2020-12-15 | 3,775 | 3,820 | 3,690 | 3,725 | 69,500 | 3,725 |
| 2020-12-14 | 3,790 | 3,850 | 3,790 | 3,810 | 30,800 | 3,810 |
| 2020-12-11 | 3,750 | 3,790 | 3,740 | 3,780 | 30,500 | 3,780 |
| 2020-12-10 | 3,740 | 3,765 | 3,730 | 3,750 | 18,900 | 3,750 |
| 2020-12-09 | 3,730 | 3,745 | 3,715 | 3,745 | 19,100 | 3,745 |
| 2020-12-08 | 3,740 | 3,740 | 3,710 | 3,725 | 17,000 | 3,725 |
| 2020-12-07 | 3,800 | 3,800 | 3,720 | 3,740 | 24,700 | 3,740 |
| 2020-12-04 | 3,765 | 3,785 | 3,755 | 3,785 | 15,300 | 3,785 |
| 2020-12-03 | 3,770 | 3,780 | 3,730 | 3,765 | 25,900 | 3,765 |
| 2020-12-02 | 3,840 | 3,840 | 3,770 | 3,780 | 30,100 | 3,780 |
| 2020-12-01 | 3,800 | 3,835 | 3,780 | 3,815 | 34,200 | 3,815 |
| 2020-11-30 | 3,850 | 3,850 | 3,770 | 3,770 | 42,800 | 3,770 |
| 2020-11-27 | 3,850 | 3,885 | 3,835 | 3,850 | 32,800 | 3,850 |
| 2020-11-26 | 3,830 | 3,845 | 3,800 | 3,825 | 20,100 | 3,825 |
| 2020-11-25 | 3,885 | 3,885 | 3,815 | 3,815 | 26,100 | 3,815 |
| 2020-11-24 | 3,880 | 3,895 | 3,850 | 3,850 | 26,000 | 3,850 |
| 2020-11-20 | 3,815 | 3,825 | 3,800 | 3,820 | 12,800 | 3,820 |
| 2020-11-19 | 3,830 | 3,860 | 3,795 | 3,850 | 22,100 | 3,850 |
| 2020-11-18 | 3,835 | 3,870 | 3,820 | 3,835 | 14,400 | 3,835 |
| 2020-11-17 | 3,890 | 3,890 | 3,810 | 3,835 | 25,400 | 3,835 |
| 2020-11-16 | 3,845 | 3,895 | 3,835 | 3,875 | 34,300 | 3,875 |
| 2020-11-13 | 3,850 | 3,865 | 3,770 | 3,815 | 34,800 | 3,815 |
| 2020-11-12 | 3,900 | 3,900 | 3,830 | 3,850 | 28,500 | 3,850 |
| 2020-11-11 | 3,885 | 3,905 | 3,845 | 3,885 | 40,200 | 3,885 |
| 2020-11-10 | 3,905 | 3,910 | 3,840 | 3,840 | 40,800 | 3,840 |
| 2020-11-09 | 3,905 | 3,925 | 3,865 | 3,885 | 39,200 | 3,885 |
| 2020-11-06 | 3,850 | 3,880 | 3,835 | 3,865 | 24,600 | 3,865 |
| 2020-11-05 | 3,840 | 3,855 | 3,790 | 3,825 | 56,400 | 3,825 |
| 2020-11-04 | 3,840 | 3,865 | 3,800 | 3,820 | 46,900 | 3,820 |
| 2020-11-02 | 3,765 | 3,875 | 3,765 | 3,835 | 76,200 | 3,835 |
| 2020-10-30 | 3,850 | 3,865 | 3,755 | 3,785 | 64,800 | 3,785 |
| 2020-10-29 | 3,880 | 3,880 | 3,775 | 3,850 | 284,000 | 3,850 |
| 2020-10-28 | 3,890 | 3,930 | 3,885 | 3,895 | 264,100 | 3,895 |
| 2020-10-27 | 3,900 | 3,915 | 3,845 | 3,890 | 155,300 | 3,890 |
| 2020-10-26 | 3,940 | 3,980 | 3,910 | 3,915 | 89,300 | 3,915 |
| 2020-10-23 | 3,970 | 3,970 | 3,915 | 3,940 | 75,500 | 3,940 |
| 2020-10-22 | 4,000 | 4,000 | 3,950 | 3,950 | 80,000 | 3,950 |
| 2020-10-21 | 4,010 | 4,030 | 4,000 | 4,010 | 56,700 | 4,010 |
| 2020-10-20 | 4,045 | 4,055 | 4,000 | 4,000 | 64,800 | 4,000 |
| 2020-10-19 | 4,055 | 4,070 | 4,010 | 4,035 | 50,800 | 4,035 |
| 2020-10-16 | 4,135 | 4,155 | 4,040 | 4,040 | 71,300 | 4,040 |
| 2020-10-15 | 4,185 | 4,185 | 4,130 | 4,130 | 43,300 | 4,130 |
| 2020-10-14 | 4,200 | 4,205 | 4,145 | 4,170 | 59,200 | 4,170 |
| 2020-10-13 | 4,195 | 4,230 | 4,180 | 4,180 | 40,100 | 4,180 |
| 2020-10-12 | 4,170 | 4,200 | 4,155 | 4,180 | 61,700 | 4,180 |
| 2020-10-09 | 4,180 | 4,220 | 4,120 | 4,175 | 245,900 | 4,175 |
| 2020-10-08 | 4,175 | 4,180 | 4,130 | 4,145 | 57,500 | 4,145 |
| 2020-10-07 | 4,155 | 4,180 | 4,140 | 4,155 | 34,200 | 4,155 |
| 2020-10-06 | 4,205 | 4,235 | 4,145 | 4,190 | 73,900 | 4,190 |
| 2020-10-05 | 4,210 | 4,265 | 4,200 | 4,220 | 46,700 | 4,220 |
| 2020-10-02 | 4,420 | 4,420 | 4,175 | 4,200 | 131,500 | 4,200 |
| 2020-09-30 | 4,465 | 4,475 | 4,350 | 4,350 | 60,500 | 4,350 |
| 2020-09-29 | 4,425 | 4,490 | 4,390 | 4,465 | 58,800 | 4,465 |
| 2020-09-28 | 4,370 | 4,435 | 4,310 | 4,435 | 74,800 | 4,435 |
| 2020-09-25 | 4,365 | 4,395 | 4,305 | 4,315 | 64,700 | 4,315 |
| 2020-09-24 | 4,445 | 4,455 | 4,320 | 4,335 | 45,600 | 4,335 |
| 2020-09-23 | 4,435 | 4,465 | 4,395 | 4,445 | 37,700 | 4,445 |
| 2020-09-18 | 4,440 | 4,525 | 4,430 | 4,490 | 43,700 | 4,490 |
| 2020-09-17 | 4,395 | 4,425 | 4,335 | 4,425 | 27,300 | 4,425 |
| 2020-09-16 | 4,295 | 4,400 | 4,285 | 4,360 | 32,100 | 4,360 |
| 2020-09-15 | 4,375 | 4,380 | 4,235 | 4,265 | 29,700 | 4,265 |
| 2020-09-14 | 4,225 | 4,450 | 4,225 | 4,340 | 67,100 | 4,340 |
| 2020-09-11 | 4,495 | 4,520 | 4,410 | 4,505 | 49,400 | 4,505 |
| 2020-09-10 | 4,400 | 4,460 | 4,375 | 4,430 | 32,500 | 4,430 |
| 2020-09-09 | 4,270 | 4,350 | 4,240 | 4,335 | 29,000 | 4,335 |
| 2020-09-08 | 4,270 | 4,315 | 4,230 | 4,295 | 31,800 | 4,295 |
| 2020-09-07 | 4,215 | 4,295 | 4,190 | 4,230 | 25,400 | 4,230 |
| 2020-09-04 | 4,145 | 4,235 | 4,135 | 4,215 | 21,200 | 4,215 |
| 2020-09-03 | 4,225 | 4,240 | 4,155 | 4,190 | 20,900 | 4,190 |
| 2020-09-02 | 4,190 | 4,200 | 4,140 | 4,195 | 12,700 | 4,195 |
| 2020-09-01 | 4,180 | 4,180 | 4,100 | 4,155 | 20,500 | 4,155 |
| 2020-08-31 | 4,040 | 4,175 | 4,030 | 4,120 | 26,500 | 4,120 |
| 2020-08-28 | 3,985 | 4,070 | 3,950 | 4,000 | 38,200 | 4,000 |
| 2020-08-27 | 3,990 | 3,990 | 3,945 | 3,960 | 9,900 | 3,960 |
| 2020-08-26 | 3,995 | 3,995 | 3,945 | 3,955 | 10,900 | 3,955 |
| 2020-08-25 | 3,970 | 3,985 | 3,940 | 3,970 | 14,200 | 3,970 |
| 2020-08-24 | 3,935 | 3,960 | 3,920 | 3,930 | 15,400 | 3,930 |
| 2020-08-21 | 3,920 | 3,935 | 3,895 | 3,935 | 10,300 | 3,935 |
| 2020-08-20 | 3,910 | 3,935 | 3,875 | 3,895 | 13,700 | 3,895 |
| 2020-08-19 | 3,915 | 3,925 | 3,890 | 3,915 | 6,600 | 3,915 |
| 2020-08-18 | 3,895 | 3,915 | 3,885 | 3,900 | 13,500 | 3,900 |
| 2020-08-17 | 3,910 | 3,910 | 3,870 | 3,880 | 8,400 | 3,880 |
| 2020-08-14 | 3,960 | 3,960 | 3,870 | 3,880 | 16,000 | 3,880 |
| 2020-08-13 | 3,935 | 3,940 | 3,875 | 3,910 | 17,200 | 3,910 |
| 2020-08-12 | 3,835 | 3,915 | 3,835 | 3,900 | 24,100 | 3,900 |
| 2020-08-11 | 3,670 | 3,790 | 3,670 | 3,790 | 16,000 | 3,790 |
| 2020-08-07 | 3,730 | 3,730 | 3,655 | 3,670 | 13,200 | 3,670 |
| 2020-08-06 | 3,730 | 3,740 | 3,705 | 3,725 | 10,800 | 3,725 |
| 2020-08-05 | 3,750 | 3,795 | 3,715 | 3,775 | 10,100 | 3,775 |
| 2020-08-04 | 3,725 | 3,785 | 3,720 | 3,780 | 14,400 | 3,780 |
| 2020-08-03 | 3,635 | 3,705 | 3,625 | 3,695 | 17,100 | 3,695 |
| 2020-07-31 | 3,740 | 3,740 | 3,635 | 3,635 | 20,300 | 3,635 |
| 2020-07-30 | 3,795 | 3,815 | 3,730 | 3,740 | 18,600 | 3,740 |
| 2020-07-29 | 3,875 | 3,875 | 3,795 | 3,810 | 20,500 | 3,810 |
| 2020-07-28 | 3,860 | 3,885 | 3,830 | 3,855 | 15,300 | 3,855 |
| 2020-07-27 | 3,835 | 3,880 | 3,835 | 3,880 | 13,100 | 3,880 |
| 2020-07-22 | 3,940 | 3,940 | 3,835 | 3,835 | 18,200 | 3,835 |
| 2020-07-21 | 3,800 | 3,925 | 3,800 | 3,925 | 30,100 | 3,925 |
| 2020-07-20 | 3,805 | 3,840 | 3,765 | 3,795 | 18,400 | 3,795 |
| 2020-07-17 | 3,835 | 3,845 | 3,795 | 3,845 | 18,300 | 3,845 |
| 2020-07-16 | 3,900 | 3,910 | 3,830 | 3,855 | 18,300 | 3,855 |
| 2020-07-15 | 3,940 | 3,940 | 3,850 | 3,885 | 30,100 | 3,885 |
| 2020-07-14 | 3,855 | 3,905 | 3,835 | 3,895 | 24,600 | 3,895 |
| 2020-07-13 | 3,865 | 3,940 | 3,825 | 3,925 | 35,100 | 3,925 |
| 2020-07-10 | 3,960 | 3,960 | 3,815 | 3,815 | 38,900 | 3,815 |
| 2020-07-09 | 4,020 | 4,020 | 3,955 | 3,960 | 30,600 | 3,960 |
| 2020-07-08 | 4,030 | 4,090 | 4,015 | 4,015 | 21,900 | 4,015 |
| 2020-07-07 | 4,085 | 4,090 | 4,020 | 4,070 | 15,700 | 4,070 |
| 2020-07-06 | 4,005 | 4,085 | 4,005 | 4,085 | 13,600 | 4,085 |
| 2020-07-03 | 3,990 | 4,020 | 3,970 | 4,005 | 12,000 | 4,005 |
| 2020-07-02 | 4,100 | 4,105 | 3,975 | 3,990 | 23,400 | 3,990 |
| 2020-07-01 | 4,190 | 4,210 | 4,030 | 4,030 | 49,900 | 4,030 |
| 2020-06-30 | 4,310 | 4,310 | 4,190 | 4,195 | 23,800 | 4,195 |
| 2020-06-29 | 4,190 | 4,290 | 4,160 | 4,290 | 32,500 | 4,290 |
| 2020-06-26 | 4,240 | 4,240 | 4,165 | 4,210 | 19,000 | 4,210 |
| 2020-06-25 | 4,175 | 4,225 | 4,150 | 4,185 | 20,300 | 4,185 |
| 2020-06-24 | 4,330 | 4,330 | 4,190 | 4,190 | 16,900 | 4,190 |
| 2020-06-23 | 4,265 | 4,315 | 4,195 | 4,300 | 18,600 | 4,300 |
| 2020-06-22 | 4,255 | 4,255 | 4,210 | 4,245 | 12,400 | 4,245 |
| 2020-06-19 | 4,340 | 4,345 | 4,230 | 4,235 | 28,600 | 4,235 |
| 2020-06-18 | 4,185 | 4,330 | 4,185 | 4,330 | 33,900 | 4,330 |
| 2020-06-17 | 4,255 | 4,275 | 4,170 | 4,185 | 26,600 | 4,185 |
| 2020-06-16 | 4,305 | 4,330 | 4,210 | 4,255 | 36,900 | 4,255 |
| 2020-06-15 | 4,485 | 4,500 | 4,280 | 4,280 | 48,300 | 4,280 |
| 2020-06-12 | 4,380 | 4,380 | 4,325 | 4,345 | 27,300 | 4,345 |
| 2020-06-11 | 4,430 | 4,465 | 4,375 | 4,400 | 26,800 | 4,400 |
| 2020-06-10 | 4,420 | 4,450 | 4,415 | 4,440 | 16,700 | 4,440 |
| 2020-06-09 | 4,390 | 4,430 | 4,350 | 4,400 | 19,300 | 4,400 |
| 2020-06-08 | 4,345 | 4,355 | 4,270 | 4,355 | 26,500 | 4,355 |
| 2020-06-05 | 4,440 | 4,440 | 4,335 | 4,345 | 27,400 | 4,345 |
| 2020-06-04 | 4,465 | 4,465 | 4,390 | 4,440 | 20,600 | 4,440 |
| 2020-06-03 | 4,460 | 4,460 | 4,395 | 4,420 | 30,000 | 4,420 |
| 2020-06-02 | 4,500 | 4,500 | 4,445 | 4,455 | 36,700 | 4,455 |
| 2020-06-01 | 4,415 | 4,460 | 4,345 | 4,460 | 24,100 | 4,460 |
| 2020-05-29 | 4,370 | 4,430 | 4,320 | 4,400 | 42,500 | 4,400 |
| 2020-05-28 | 4,350 | 4,385 | 4,295 | 4,385 | 26,400 | 4,385 |
| 2020-05-27 | 4,380 | 4,385 | 4,295 | 4,325 | 29,100 | 4,325 |
| 2020-05-26 | 4,350 | 4,380 | 4,295 | 4,380 | 23,300 | 4,380 |
| 2020-05-25 | 4,375 | 4,375 | 4,285 | 4,315 | 23,700 | 4,315 |
| 2020-05-22 | 4,400 | 4,400 | 4,300 | 4,325 | 23,300 | 4,325 |
| 2020-05-21 | 4,385 | 4,400 | 4,335 | 4,375 | 26,200 | 4,375 |
| 2020-05-20 | 4,295 | 4,400 | 4,285 | 4,355 | 54,800 | 4,355 |
| 2020-05-19 | 4,125 | 4,230 | 4,090 | 4,230 | 52,500 | 4,230 |
| 2020-05-18 | 4,010 | 4,080 | 3,990 | 4,065 | 35,000 | 4,065 |
| 2020-05-15 | 4,015 | 4,015 | 3,950 | 3,990 | 25,000 | 3,990 |
| 2020-05-14 | 4,000 | 4,020 | 3,950 | 3,950 | 22,400 | 3,950 |
| 2020-05-13 | 3,900 | 3,985 | 3,900 | 3,980 | 26,700 | 3,980 |
| 2020-05-12 | 3,875 | 3,935 | 3,835 | 3,925 | 25,700 | 3,925 |
| 2020-05-11 | 3,950 | 3,950 | 3,855 | 3,875 | 26,800 | 3,875 |
| 2020-05-08 | 3,955 | 3,970 | 3,915 | 3,915 | 32,300 | 3,915 |
| 2020-05-07 | 3,850 | 3,900 | 3,845 | 3,895 | 30,100 | 3,895 |
| 2020-05-01 | 3,900 | 3,945 | 3,840 | 3,850 | 46,000 | 3,850 |
| 2020-04-30 | 4,010 | 4,045 | 3,925 | 3,925 | 105,600 | 3,925 |
| 2020-04-28 | 3,805 | 3,965 | 3,745 | 3,950 | 303,600 | 3,950 |
| 2020-04-27 | 3,950 | 3,970 | 3,795 | 3,815 | 354,300 | 3,815 |
| 2020-04-24 | 3,870 | 3,955 | 3,830 | 3,955 | 183,300 | 3,955 |
| 2020-04-23 | 3,825 | 3,870 | 3,795 | 3,870 | 112,900 | 3,870 |
| 2020-04-22 | 3,780 | 3,835 | 3,760 | 3,800 | 65,500 | 3,800 |
| 2020-04-21 | 3,810 | 3,850 | 3,790 | 3,815 | 58,600 | 3,815 |
| 2020-04-20 | 3,835 | 3,880 | 3,810 | 3,820 | 45,400 | 3,820 |
| 2020-04-17 | 3,890 | 3,945 | 3,845 | 3,855 | 79,400 | 3,855 |
| 2020-04-16 | 3,755 | 3,900 | 3,755 | 3,895 | 64,200 | 3,895 |
| 2020-04-15 | 3,850 | 3,890 | 3,755 | 3,780 | 67,600 | 3,780 |
| 2020-04-14 | 3,775 | 3,890 | 3,775 | 3,870 | 37,500 | 3,870 |
| 2020-04-13 | 3,790 | 3,860 | 3,780 | 3,800 | 45,200 | 3,800 |
| 2020-04-10 | 3,770 | 3,845 | 3,705 | 3,845 | 49,000 | 3,845 |
| 2020-04-09 | 3,900 | 3,905 | 3,720 | 3,775 | 74,300 | 3,775 |
| 2020-04-08 | 3,840 | 3,935 | 3,795 | 3,875 | 116,100 | 3,875 |
| 2020-04-07 | 3,905 | 3,915 | 3,750 | 3,840 | 74,000 | 3,840 |
| 2020-04-06 | 3,745 | 3,895 | 3,730 | 3,850 | 59,200 | 3,850 |
| 2020-04-03 | 3,755 | 3,875 | 3,705 | 3,715 | 33,800 | 3,715 |
| 2020-04-02 | 3,760 | 3,825 | 3,740 | 3,785 | 36,100 | 3,785 |
| 2020-04-01 | 3,930 | 3,955 | 3,800 | 3,830 | 32,200 | 3,830 |
| 2020-03-31 | 4,050 | 4,115 | 3,940 | 3,960 | 47,300 | 3,960 |
| 2020-03-30 | 3,930 | 4,050 | 3,885 | 4,050 | 72,900 | 4,050 |
| 2020-03-27 | 3,620 | 4,005 | 3,615 | 4,005 | 99,600 | 4,005 |
| 2020-03-26 | 3,370 | 3,580 | 3,240 | 3,570 | 48,200 | 3,570 |
| 2020-03-25 | 3,300 | 3,380 | 3,225 | 3,355 | 32,300 | 3,355 |
| 2020-03-24 | 3,455 | 3,520 | 3,180 | 3,230 | 47,200 | 3,230 |
| 2020-03-23 | 3,295 | 3,445 | 3,215 | 3,400 | 73,900 | 3,400 |
| 2020-03-19 | 2,963 | 3,225 | 2,912 | 3,225 | 70,900 | 3,225 |
| 2020-03-18 | 3,080 | 3,200 | 2,861 | 2,883 | 59,500 | 2,883 |
| 2020-03-17 | 2,677 | 3,050 | 2,664 | 3,010 | 67,500 | 3,010 |
| 2020-03-16 | 2,827 | 2,964 | 2,753 | 2,753 | 51,600 | 2,753 |
| 2020-03-13 | 2,720 | 2,799 | 2,565 | 2,678 | 51,900 | 2,678 |
| 2020-03-12 | 3,000 | 3,040 | 2,857 | 2,860 | 52,200 | 2,860 |
| 2020-03-11 | 3,150 | 3,215 | 3,090 | 3,090 | 22,100 | 3,090 |
| 2020-03-10 | 2,915 | 3,140 | 2,854 | 3,135 | 43,000 | 3,135 |
| 2020-03-09 | 3,165 | 3,225 | 3,005 | 3,035 | 31,400 | 3,035 |
| 2020-03-06 | 3,275 | 3,335 | 3,235 | 3,235 | 32,200 | 3,235 |
| 2020-03-05 | 3,330 | 3,410 | 3,330 | 3,365 | 21,200 | 3,365 |
| 2020-03-04 | 3,240 | 3,385 | 3,240 | 3,330 | 25,400 | 3,330 |
| 2020-03-03 | 3,470 | 3,525 | 3,290 | 3,295 | 35,800 | 3,295 |
| 2020-03-02 | 3,085 | 3,430 | 3,085 | 3,360 | 42,500 | 3,360 |
| 2020-02-28 | 3,315 | 3,325 | 3,190 | 3,205 | 43,100 | 3,205 |
| 2020-02-27 | 3,465 | 3,485 | 3,375 | 3,385 | 27,300 | 3,385 |
| 2020-02-26 | 3,550 | 3,565 | 3,495 | 3,535 | 26,500 | 3,535 |
| 2020-02-25 | 3,600 | 3,645 | 3,570 | 3,585 | 36,400 | 3,585 |
| 2020-02-21 | 3,720 | 3,750 | 3,660 | 3,665 | 17,900 | 3,665 |
| 2020-02-20 | 3,725 | 3,785 | 3,710 | 3,730 | 14,900 | 3,730 |
| 2020-02-19 | 3,675 | 3,780 | 3,675 | 3,720 | 19,700 | 3,720 |
| 2020-02-18 | 3,740 | 3,740 | 3,665 | 3,675 | 21,000 | 3,675 |
| 2020-02-17 | 3,820 | 3,820 | 3,745 | 3,745 | 13,500 | 3,745 |
| 2020-02-14 | 3,825 | 3,850 | 3,800 | 3,840 | 13,400 | 3,840 |
| 2020-02-13 | 3,870 | 3,895 | 3,825 | 3,845 | 17,500 | 3,845 |
| 2020-02-12 | 3,845 | 3,870 | 3,825 | 3,850 | 11,200 | 3,850 |
| 2020-02-10 | 3,835 | 3,870 | 3,825 | 3,825 | 5,700 | 3,825 |
| 2020-02-07 | 3,895 | 3,895 | 3,865 | 3,885 | 6,700 | 3,885 |
| 2020-02-06 | 3,860 | 3,895 | 3,845 | 3,870 | 21,100 | 3,870 |
| 2020-02-05 | 3,875 | 3,875 | 3,810 | 3,830 | 20,000 | 3,830 |
| 2020-02-04 | 3,700 | 3,805 | 3,700 | 3,805 | 11,500 | 3,805 |
| 2020-02-03 | 3,600 | 3,745 | 3,600 | 3,680 | 23,700 | 3,680 |
| 2020-01-31 | 3,650 | 3,710 | 3,650 | 3,685 | 14,700 | 3,685 |
| 2020-01-30 | 3,690 | 3,720 | 3,615 | 3,650 | 23,800 | 3,650 |
| 2020-01-29 | 3,755 | 3,755 | 3,705 | 3,715 | 18,400 | 3,715 |
| 2020-01-28 | 3,730 | 3,780 | 3,695 | 3,775 | 46,400 | 3,775 |
| 2020-01-27 | 3,790 | 3,810 | 3,730 | 3,775 | 29,100 | 3,775 |
| 2020-01-24 | 3,900 | 3,900 | 3,815 | 3,825 | 24,400 | 3,825 |
| 2020-01-23 | 3,935 | 3,940 | 3,880 | 3,900 | 25,000 | 3,900 |
| 2020-01-22 | 3,950 | 3,995 | 3,940 | 3,965 | 14,700 | 3,965 |
| 2020-01-21 | 3,970 | 3,980 | 3,945 | 3,950 | 16,400 | 3,950 |
| 2020-01-20 | 3,980 | 3,995 | 3,970 | 3,970 | 9,400 | 3,970 |
| 2020-01-17 | 3,965 | 4,005 | 3,965 | 3,980 | 24,600 | 3,980 |
| 2020-01-16 | 3,995 | 4,010 | 3,965 | 3,965 | 22,500 | 3,965 |
| 2020-01-15 | 3,995 | 3,995 | 3,935 | 3,970 | 27,500 | 3,970 |
| 2020-01-14 | 4,060 | 4,060 | 3,950 | 3,995 | 41,500 | 3,995 |
| 2020-01-10 | 4,090 | 4,120 | 4,080 | 4,085 | 18,900 | 4,085 |
| 2020-01-09 | 4,080 | 4,125 | 4,080 | 4,100 | 27,700 | 4,100 |
| 2020-01-08 | 4,085 | 4,110 | 4,025 | 4,070 | 37,000 | 4,070 |
| 2020-01-07 | 4,020 | 4,130 | 4,020 | 4,125 | 23,400 | 4,125 |
| 2020-01-06 | 3,990 | 4,040 | 3,980 | 4,020 | 27,200 | 4,020 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
