8088 岩谷産業(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 | 6,400 | 6,430 | 6,350 | 6,360 | 274,800 | 6,360 |
| 2020-12-29 | 6,480 | 6,480 | 6,320 | 6,380 | 515,300 | 6,380 |
| 2020-12-28 | 6,230 | 6,450 | 6,230 | 6,400 | 628,000 | 6,400 |
| 2020-12-25 | 6,190 | 6,220 | 6,130 | 6,190 | 187,100 | 6,190 |
| 2020-12-24 | 6,220 | 6,250 | 6,160 | 6,180 | 242,900 | 6,180 |
| 2020-12-23 | 6,040 | 6,160 | 5,980 | 6,120 | 366,600 | 6,120 |
| 2020-12-22 | 6,130 | 6,180 | 6,040 | 6,050 | 387,700 | 6,050 |
| 2020-12-21 | 6,250 | 6,300 | 6,160 | 6,250 | 322,800 | 6,250 |
| 2020-12-18 | 6,250 | 6,270 | 6,150 | 6,200 | 553,300 | 6,200 |
| 2020-12-17 | 6,050 | 6,180 | 5,990 | 6,160 | 467,900 | 6,160 |
| 2020-12-16 | 6,130 | 6,150 | 5,950 | 6,040 | 693,500 | 6,040 |
| 2020-12-15 | 6,230 | 6,250 | 6,100 | 6,180 | 617,800 | 6,180 |
| 2020-12-14 | 6,230 | 6,480 | 6,130 | 6,320 | 828,800 | 6,320 |
| 2020-12-11 | 5,960 | 6,320 | 5,940 | 6,300 | 1,090,700 | 6,300 |
| 2020-12-10 | 5,990 | 6,010 | 5,820 | 5,880 | 675,800 | 5,880 |
| 2020-12-09 | 6,180 | 6,190 | 5,970 | 6,070 | 812,300 | 6,070 |
| 2020-12-08 | 5,840 | 6,270 | 5,700 | 6,110 | 1,933,000 | 6,110 |
| 2020-12-07 | 5,780 | 5,800 | 5,500 | 5,540 | 326,900 | 5,540 |
| 2020-12-04 | 5,650 | 5,690 | 5,560 | 5,580 | 229,000 | 5,580 |
| 2020-12-03 | 5,500 | 5,610 | 5,460 | 5,570 | 329,800 | 5,570 |
| 2020-12-02 | 5,620 | 5,660 | 5,560 | 5,600 | 362,500 | 5,600 |
| 2020-12-01 | 5,590 | 5,600 | 5,420 | 5,590 | 304,200 | 5,590 |
| 2020-11-30 | 5,870 | 5,900 | 5,680 | 5,680 | 399,100 | 5,680 |
| 2020-11-27 | 5,500 | 5,830 | 5,480 | 5,800 | 1,037,500 | 5,800 |
| 2020-11-26 | 5,420 | 5,490 | 5,380 | 5,470 | 240,600 | 5,470 |
| 2020-11-25 | 5,480 | 5,490 | 5,370 | 5,440 | 386,600 | 5,440 |
| 2020-11-24 | 5,270 | 5,470 | 5,270 | 5,440 | 504,300 | 5,440 |
| 2020-11-20 | 5,100 | 5,170 | 5,040 | 5,170 | 251,700 | 5,170 |
| 2020-11-19 | 5,230 | 5,230 | 5,130 | 5,190 | 298,900 | 5,190 |
| 2020-11-18 | 5,210 | 5,350 | 5,180 | 5,300 | 304,300 | 5,300 |
| 2020-11-17 | 5,200 | 5,250 | 5,170 | 5,190 | 306,500 | 5,190 |
| 2020-11-16 | 5,050 | 5,130 | 5,000 | 5,120 | 203,200 | 5,120 |
| 2020-11-13 | 5,040 | 5,070 | 4,945 | 5,030 | 225,700 | 5,030 |
| 2020-11-12 | 5,000 | 5,150 | 4,970 | 5,100 | 260,400 | 5,100 |
| 2020-11-11 | 4,915 | 5,070 | 4,875 | 5,040 | 287,800 | 5,040 |
| 2020-11-10 | 4,940 | 5,080 | 4,845 | 4,915 | 424,900 | 4,915 |
| 2020-11-09 | 4,880 | 4,880 | 4,785 | 4,840 | 308,200 | 4,840 |
| 2020-11-06 | 4,780 | 4,830 | 4,740 | 4,810 | 246,800 | 4,810 |
| 2020-11-05 | 4,725 | 4,845 | 4,695 | 4,840 | 378,400 | 4,840 |
| 2020-11-04 | 4,700 | 4,765 | 4,650 | 4,665 | 352,100 | 4,665 |
| 2020-11-02 | 4,615 | 4,715 | 4,560 | 4,665 | 313,000 | 4,665 |
| 2020-10-30 | 4,800 | 4,810 | 4,700 | 4,730 | 285,300 | 4,730 |
| 2020-10-29 | 4,770 | 4,825 | 4,755 | 4,795 | 364,600 | 4,795 |
| 2020-10-28 | 4,830 | 4,885 | 4,785 | 4,815 | 304,600 | 4,815 |
| 2020-10-27 | 4,700 | 4,830 | 4,675 | 4,820 | 406,400 | 4,820 |
| 2020-10-26 | 4,720 | 4,820 | 4,720 | 4,770 | 634,800 | 4,770 |
| 2020-10-23 | 4,580 | 4,650 | 4,545 | 4,610 | 555,100 | 4,610 |
| 2020-10-22 | 4,310 | 4,370 | 4,260 | 4,340 | 303,200 | 4,340 |
| 2020-10-21 | 4,245 | 4,380 | 4,235 | 4,360 | 311,100 | 4,360 |
| 2020-10-20 | 4,185 | 4,245 | 4,165 | 4,225 | 172,700 | 4,225 |
| 2020-10-19 | 4,150 | 4,270 | 4,150 | 4,190 | 261,400 | 4,190 |
| 2020-10-16 | 4,090 | 4,160 | 4,090 | 4,140 | 205,500 | 4,140 |
| 2020-10-15 | 4,110 | 4,110 | 4,040 | 4,070 | 211,400 | 4,070 |
| 2020-10-14 | 4,075 | 4,165 | 4,045 | 4,135 | 272,600 | 4,135 |
| 2020-10-13 | 4,135 | 4,145 | 4,055 | 4,080 | 120,400 | 4,080 |
| 2020-10-12 | 4,185 | 4,205 | 4,090 | 4,130 | 199,800 | 4,130 |
| 2020-10-09 | 4,070 | 4,135 | 4,035 | 4,125 | 331,300 | 4,125 |
| 2020-10-08 | 4,020 | 4,065 | 3,975 | 4,055 | 246,600 | 4,055 |
| 2020-10-07 | 3,950 | 3,985 | 3,940 | 3,950 | 196,500 | 3,950 |
| 2020-10-06 | 3,970 | 3,990 | 3,935 | 3,965 | 158,900 | 3,965 |
| 2020-10-05 | 3,995 | 4,010 | 3,975 | 3,975 | 143,800 | 3,975 |
| 2020-10-02 | 3,985 | 4,020 | 3,945 | 3,955 | 318,100 | 3,955 |
| 2020-09-30 | 4,010 | 4,020 | 3,935 | 3,945 | 294,600 | 3,945 |
| 2020-09-29 | 4,130 | 4,135 | 4,010 | 4,050 | 312,600 | 4,050 |
| 2020-09-28 | 4,060 | 4,095 | 4,015 | 4,090 | 286,600 | 4,090 |
| 2020-09-25 | 4,035 | 4,035 | 3,985 | 4,020 | 209,800 | 4,020 |
| 2020-09-24 | 4,010 | 4,040 | 3,965 | 3,965 | 210,200 | 3,965 |
| 2020-09-23 | 4,015 | 4,045 | 3,960 | 4,030 | 308,600 | 4,030 |
| 2020-09-18 | 4,060 | 4,060 | 4,015 | 4,020 | 236,800 | 4,020 |
| 2020-09-17 | 4,065 | 4,085 | 4,030 | 4,075 | 185,400 | 4,075 |
| 2020-09-16 | 4,095 | 4,135 | 4,065 | 4,065 | 219,100 | 4,065 |
| 2020-09-15 | 4,135 | 4,140 | 4,095 | 4,130 | 177,700 | 4,130 |
| 2020-09-14 | 4,135 | 4,170 | 4,105 | 4,160 | 224,300 | 4,160 |
| 2020-09-11 | 4,095 | 4,125 | 4,065 | 4,095 | 267,000 | 4,095 |
| 2020-09-10 | 4,095 | 4,155 | 4,080 | 4,100 | 548,800 | 4,100 |
| 2020-09-09 | 4,050 | 4,060 | 3,980 | 4,060 | 321,600 | 4,060 |
| 2020-09-08 | 4,070 | 4,095 | 4,035 | 4,060 | 305,900 | 4,060 |
| 2020-09-07 | 4,000 | 4,055 | 3,995 | 4,040 | 226,800 | 4,040 |
| 2020-09-04 | 4,015 | 4,040 | 3,955 | 3,975 | 254,500 | 3,975 |
| 2020-09-03 | 4,075 | 4,080 | 4,010 | 4,030 | 287,300 | 4,030 |
| 2020-09-02 | 3,890 | 4,035 | 3,860 | 4,035 | 607,900 | 4,035 |
| 2020-09-01 | 3,795 | 3,865 | 3,790 | 3,860 | 212,600 | 3,860 |
| 2020-08-31 | 3,795 | 3,820 | 3,785 | 3,810 | 243,700 | 3,810 |
| 2020-08-28 | 3,795 | 3,810 | 3,785 | 3,795 | 307,600 | 3,795 |
| 2020-08-27 | 3,795 | 3,805 | 3,780 | 3,795 | 147,800 | 3,795 |
| 2020-08-26 | 3,775 | 3,795 | 3,745 | 3,795 | 123,000 | 3,795 |
| 2020-08-25 | 3,800 | 3,805 | 3,775 | 3,775 | 179,200 | 3,775 |
| 2020-08-24 | 3,795 | 3,805 | 3,770 | 3,770 | 118,900 | 3,770 |
| 2020-08-21 | 3,780 | 3,810 | 3,780 | 3,805 | 118,100 | 3,805 |
| 2020-08-20 | 3,775 | 3,805 | 3,750 | 3,750 | 177,000 | 3,750 |
| 2020-08-19 | 3,750 | 3,765 | 3,745 | 3,760 | 93,100 | 3,760 |
| 2020-08-18 | 3,750 | 3,770 | 3,725 | 3,770 | 109,900 | 3,770 |
| 2020-08-17 | 3,790 | 3,805 | 3,760 | 3,765 | 130,600 | 3,765 |
| 2020-08-14 | 3,795 | 3,795 | 3,780 | 3,790 | 140,000 | 3,790 |
| 2020-08-13 | 3,790 | 3,800 | 3,765 | 3,795 | 160,700 | 3,795 |
| 2020-08-12 | 3,760 | 3,795 | 3,760 | 3,790 | 167,000 | 3,790 |
| 2020-08-11 | 3,760 | 3,795 | 3,740 | 3,755 | 174,500 | 3,755 |
| 2020-08-07 | 3,745 | 3,770 | 3,725 | 3,735 | 151,900 | 3,735 |
| 2020-08-06 | 3,755 | 3,780 | 3,750 | 3,770 | 104,500 | 3,770 |
| 2020-08-05 | 3,775 | 3,775 | 3,730 | 3,745 | 109,800 | 3,745 |
| 2020-08-04 | 3,750 | 3,790 | 3,735 | 3,745 | 101,000 | 3,745 |
| 2020-08-03 | 3,740 | 3,750 | 3,705 | 3,735 | 97,600 | 3,735 |
| 2020-07-31 | 3,730 | 3,755 | 3,715 | 3,720 | 177,500 | 3,720 |
| 2020-07-30 | 3,775 | 3,785 | 3,750 | 3,750 | 95,300 | 3,750 |
| 2020-07-29 | 3,765 | 3,780 | 3,740 | 3,760 | 101,300 | 3,760 |
| 2020-07-28 | 3,795 | 3,810 | 3,775 | 3,785 | 120,800 | 3,785 |
| 2020-07-27 | 3,785 | 3,805 | 3,765 | 3,805 | 256,500 | 3,805 |
| 2020-07-22 | 3,770 | 3,785 | 3,765 | 3,765 | 133,200 | 3,765 |
| 2020-07-21 | 3,765 | 3,805 | 3,760 | 3,785 | 161,600 | 3,785 |
| 2020-07-20 | 3,770 | 3,785 | 3,760 | 3,785 | 123,700 | 3,785 |
| 2020-07-17 | 3,775 | 3,780 | 3,735 | 3,770 | 83,000 | 3,770 |
| 2020-07-16 | 3,780 | 3,800 | 3,750 | 3,755 | 125,200 | 3,755 |
| 2020-07-15 | 3,760 | 3,790 | 3,760 | 3,775 | 125,900 | 3,775 |
| 2020-07-14 | 3,730 | 3,755 | 3,720 | 3,745 | 194,900 | 3,745 |
| 2020-07-13 | 3,725 | 3,750 | 3,720 | 3,745 | 200,300 | 3,745 |
| 2020-07-10 | 3,750 | 3,760 | 3,710 | 3,710 | 188,900 | 3,710 |
| 2020-07-09 | 3,755 | 3,795 | 3,745 | 3,780 | 249,700 | 3,780 |
| 2020-07-08 | 3,790 | 3,805 | 3,755 | 3,755 | 134,000 | 3,755 |
| 2020-07-07 | 3,780 | 3,790 | 3,750 | 3,765 | 162,300 | 3,765 |
| 2020-07-06 | 3,780 | 3,805 | 3,765 | 3,795 | 160,100 | 3,795 |
| 2020-07-03 | 3,750 | 3,770 | 3,725 | 3,765 | 120,900 | 3,765 |
| 2020-07-02 | 3,755 | 3,770 | 3,720 | 3,735 | 161,600 | 3,735 |
| 2020-07-01 | 3,760 | 3,785 | 3,745 | 3,745 | 128,700 | 3,745 |
| 2020-06-30 | 3,785 | 3,795 | 3,765 | 3,770 | 95,400 | 3,770 |
| 2020-06-29 | 3,750 | 3,795 | 3,750 | 3,760 | 103,800 | 3,760 |
| 2020-06-26 | 3,770 | 3,780 | 3,760 | 3,770 | 109,800 | 3,770 |
| 2020-06-25 | 3,740 | 3,790 | 3,740 | 3,755 | 105,700 | 3,755 |
| 2020-06-24 | 3,765 | 3,785 | 3,740 | 3,765 | 127,700 | 3,765 |
| 2020-06-23 | 3,790 | 3,810 | 3,775 | 3,795 | 136,700 | 3,795 |
| 2020-06-22 | 3,800 | 3,800 | 3,770 | 3,770 | 101,600 | 3,770 |
| 2020-06-19 | 3,775 | 3,800 | 3,760 | 3,795 | 181,300 | 3,795 |
| 2020-06-18 | 3,760 | 3,790 | 3,760 | 3,780 | 135,500 | 3,780 |
| 2020-06-17 | 3,760 | 3,790 | 3,760 | 3,765 | 88,800 | 3,765 |
| 2020-06-16 | 3,775 | 3,790 | 3,735 | 3,785 | 252,100 | 3,785 |
| 2020-06-15 | 3,730 | 3,770 | 3,730 | 3,740 | 108,600 | 3,740 |
| 2020-06-12 | 3,715 | 3,780 | 3,715 | 3,740 | 280,800 | 3,740 |
| 2020-06-11 | 3,725 | 3,760 | 3,695 | 3,740 | 235,400 | 3,740 |
| 2020-06-10 | 3,785 | 3,810 | 3,760 | 3,765 | 147,700 | 3,765 |
| 2020-06-09 | 3,805 | 3,810 | 3,770 | 3,805 | 141,000 | 3,805 |
| 2020-06-08 | 3,800 | 3,810 | 3,765 | 3,790 | 184,400 | 3,790 |
| 2020-06-05 | 3,790 | 3,795 | 3,750 | 3,765 | 160,700 | 3,765 |
| 2020-06-04 | 3,830 | 3,830 | 3,770 | 3,780 | 134,100 | 3,780 |
| 2020-06-03 | 3,800 | 3,815 | 3,765 | 3,790 | 140,600 | 3,790 |
| 2020-06-02 | 3,800 | 3,805 | 3,760 | 3,795 | 194,300 | 3,795 |
| 2020-06-01 | 3,800 | 3,830 | 3,790 | 3,820 | 152,000 | 3,820 |
| 2020-05-29 | 3,765 | 3,830 | 3,765 | 3,800 | 216,600 | 3,800 |
| 2020-05-28 | 3,790 | 3,805 | 3,775 | 3,800 | 345,600 | 3,800 |
| 2020-05-27 | 3,715 | 3,795 | 3,705 | 3,790 | 258,600 | 3,790 |
| 2020-05-26 | 3,795 | 3,795 | 3,770 | 3,785 | 177,200 | 3,785 |
| 2020-05-25 | 3,790 | 3,795 | 3,770 | 3,780 | 166,000 | 3,780 |
| 2020-05-22 | 3,760 | 3,780 | 3,745 | 3,775 | 130,600 | 3,775 |
| 2020-05-21 | 3,775 | 3,780 | 3,750 | 3,765 | 125,600 | 3,765 |
| 2020-05-20 | 3,755 | 3,785 | 3,755 | 3,785 | 232,100 | 3,785 |
| 2020-05-19 | 3,750 | 3,760 | 3,735 | 3,750 | 206,600 | 3,750 |
| 2020-05-18 | 3,735 | 3,750 | 3,695 | 3,750 | 224,100 | 3,750 |
| 2020-05-15 | 3,695 | 3,750 | 3,685 | 3,730 | 203,100 | 3,730 |
| 2020-05-14 | 3,705 | 3,745 | 3,680 | 3,690 | 184,500 | 3,690 |
| 2020-05-13 | 3,735 | 3,755 | 3,730 | 3,740 | 134,700 | 3,740 |
| 2020-05-12 | 3,750 | 3,765 | 3,735 | 3,740 | 186,800 | 3,740 |
| 2020-05-11 | 3,750 | 3,755 | 3,730 | 3,735 | 194,800 | 3,735 |
| 2020-05-08 | 3,725 | 3,740 | 3,705 | 3,730 | 171,600 | 3,730 |
| 2020-05-07 | 3,670 | 3,715 | 3,650 | 3,700 | 112,500 | 3,700 |
| 2020-05-01 | 3,690 | 3,700 | 3,655 | 3,680 | 147,000 | 3,680 |
| 2020-04-30 | 3,740 | 3,740 | 3,670 | 3,675 | 175,800 | 3,675 |
| 2020-04-28 | 3,675 | 3,715 | 3,670 | 3,705 | 62,000 | 3,705 |
| 2020-04-27 | 3,715 | 3,720 | 3,685 | 3,695 | 139,200 | 3,695 |
| 2020-04-24 | 3,675 | 3,735 | 3,675 | 3,720 | 192,900 | 3,720 |
| 2020-04-23 | 3,735 | 3,745 | 3,705 | 3,710 | 165,800 | 3,710 |
| 2020-04-22 | 3,660 | 3,720 | 3,635 | 3,695 | 123,100 | 3,695 |
| 2020-04-21 | 3,655 | 3,710 | 3,655 | 3,695 | 111,500 | 3,695 |
| 2020-04-20 | 3,715 | 3,730 | 3,680 | 3,695 | 123,700 | 3,695 |
| 2020-04-17 | 3,750 | 3,750 | 3,695 | 3,720 | 183,700 | 3,720 |
| 2020-04-16 | 3,640 | 3,720 | 3,640 | 3,720 | 195,100 | 3,720 |
| 2020-04-15 | 3,645 | 3,695 | 3,620 | 3,675 | 167,600 | 3,675 |
| 2020-04-14 | 3,700 | 3,700 | 3,650 | 3,675 | 234,200 | 3,675 |
| 2020-04-13 | 3,680 | 3,695 | 3,655 | 3,675 | 141,800 | 3,675 |
| 2020-04-10 | 3,615 | 3,695 | 3,595 | 3,695 | 164,600 | 3,695 |
| 2020-04-09 | 3,680 | 3,680 | 3,580 | 3,625 | 136,800 | 3,625 |
| 2020-04-08 | 3,645 | 3,690 | 3,640 | 3,660 | 170,100 | 3,660 |
| 2020-04-07 | 3,650 | 3,700 | 3,635 | 3,665 | 316,500 | 3,665 |
| 2020-04-06 | 3,595 | 3,665 | 3,545 | 3,620 | 177,300 | 3,620 |
| 2020-04-03 | 3,520 | 3,570 | 3,505 | 3,530 | 139,900 | 3,530 |
| 2020-04-02 | 3,560 | 3,580 | 3,500 | 3,515 | 222,100 | 3,515 |
| 2020-04-01 | 3,635 | 3,665 | 3,565 | 3,575 | 174,300 | 3,575 |
| 2020-03-31 | 3,630 | 3,665 | 3,585 | 3,610 | 225,100 | 3,610 |
| 2020-03-30 | 3,585 | 3,655 | 3,540 | 3,625 | 252,100 | 3,625 |
| 2020-03-27 | 3,675 | 3,700 | 3,595 | 3,655 | 384,700 | 3,655 |
| 2020-03-26 | 3,580 | 3,675 | 3,540 | 3,670 | 262,000 | 3,670 |
| 2020-03-25 | 3,700 | 3,710 | 3,580 | 3,650 | 379,400 | 3,650 |
| 2020-03-24 | 3,625 | 3,650 | 3,540 | 3,630 | 297,400 | 3,630 |
| 2020-03-23 | 3,430 | 3,605 | 3,405 | 3,585 | 441,600 | 3,585 |
| 2020-03-19 | 3,495 | 3,515 | 3,420 | 3,450 | 253,100 | 3,450 |
| 2020-03-18 | 3,490 | 3,520 | 3,400 | 3,430 | 280,000 | 3,430 |
| 2020-03-17 | 3,260 | 3,525 | 3,260 | 3,505 | 338,400 | 3,505 |
| 2020-03-16 | 3,320 | 3,435 | 3,285 | 3,330 | 235,800 | 3,330 |
| 2020-03-13 | 3,305 | 3,395 | 3,265 | 3,345 | 540,400 | 3,345 |
| 2020-03-12 | 3,400 | 3,420 | 3,345 | 3,375 | 341,400 | 3,375 |
| 2020-03-11 | 3,430 | 3,465 | 3,420 | 3,425 | 261,800 | 3,425 |
| 2020-03-10 | 3,450 | 3,485 | 3,420 | 3,455 | 376,500 | 3,455 |
| 2020-03-09 | 3,460 | 3,505 | 3,455 | 3,485 | 388,000 | 3,485 |
| 2020-03-06 | 3,490 | 3,515 | 3,485 | 3,495 | 202,900 | 3,495 |
| 2020-03-05 | 3,525 | 3,560 | 3,510 | 3,530 | 148,700 | 3,530 |
| 2020-03-04 | 3,510 | 3,520 | 3,480 | 3,490 | 238,600 | 3,490 |
| 2020-03-03 | 3,590 | 3,605 | 3,510 | 3,515 | 274,800 | 3,515 |
| 2020-03-02 | 3,530 | 3,600 | 3,520 | 3,575 | 205,400 | 3,575 |
| 2020-02-28 | 3,520 | 3,570 | 3,520 | 3,545 | 332,800 | 3,545 |
| 2020-02-27 | 3,610 | 3,630 | 3,565 | 3,565 | 255,300 | 3,565 |
| 2020-02-26 | 3,595 | 3,645 | 3,595 | 3,640 | 152,100 | 3,640 |
| 2020-02-25 | 3,635 | 3,670 | 3,620 | 3,635 | 198,800 | 3,635 |
| 2020-02-21 | 3,655 | 3,670 | 3,640 | 3,655 | 67,500 | 3,655 |
| 2020-02-20 | 3,680 | 3,685 | 3,640 | 3,650 | 73,800 | 3,650 |
| 2020-02-19 | 3,685 | 3,690 | 3,650 | 3,655 | 81,300 | 3,655 |
| 2020-02-18 | 3,695 | 3,700 | 3,640 | 3,650 | 69,000 | 3,650 |
| 2020-02-17 | 3,710 | 3,720 | 3,695 | 3,700 | 104,500 | 3,700 |
| 2020-02-14 | 3,675 | 3,710 | 3,670 | 3,710 | 107,300 | 3,710 |
| 2020-02-13 | 3,665 | 3,695 | 3,645 | 3,690 | 165,900 | 3,690 |
| 2020-02-12 | 3,650 | 3,650 | 3,615 | 3,635 | 187,700 | 3,635 |
| 2020-02-10 | 3,650 | 3,660 | 3,640 | 3,660 | 76,500 | 3,660 |
| 2020-02-07 | 3,680 | 3,700 | 3,665 | 3,670 | 68,300 | 3,670 |
| 2020-02-06 | 3,690 | 3,715 | 3,665 | 3,690 | 179,100 | 3,690 |
| 2020-02-05 | 3,700 | 3,715 | 3,655 | 3,660 | 140,900 | 3,660 |
| 2020-02-04 | 3,640 | 3,685 | 3,640 | 3,675 | 106,800 | 3,675 |
| 2020-02-03 | 3,630 | 3,690 | 3,630 | 3,685 | 132,700 | 3,685 |
| 2020-01-31 | 3,660 | 3,675 | 3,650 | 3,655 | 75,400 | 3,655 |
| 2020-01-30 | 3,670 | 3,685 | 3,640 | 3,650 | 123,600 | 3,650 |
| 2020-01-29 | 3,655 | 3,685 | 3,655 | 3,680 | 81,300 | 3,680 |
| 2020-01-28 | 3,655 | 3,690 | 3,645 | 3,670 | 139,700 | 3,670 |
| 2020-01-27 | 3,660 | 3,695 | 3,660 | 3,675 | 90,700 | 3,675 |
| 2020-01-24 | 3,695 | 3,700 | 3,675 | 3,690 | 72,100 | 3,690 |
| 2020-01-23 | 3,665 | 3,735 | 3,665 | 3,700 | 105,800 | 3,700 |
| 2020-01-22 | 3,690 | 3,695 | 3,680 | 3,695 | 74,600 | 3,695 |
| 2020-01-21 | 3,700 | 3,725 | 3,690 | 3,720 | 92,800 | 3,720 |
| 2020-01-20 | 3,715 | 3,745 | 3,715 | 3,740 | 62,300 | 3,740 |
| 2020-01-17 | 3,720 | 3,730 | 3,690 | 3,715 | 94,600 | 3,715 |
| 2020-01-16 | 3,735 | 3,740 | 3,715 | 3,725 | 114,400 | 3,725 |
| 2020-01-15 | 3,685 | 3,715 | 3,675 | 3,710 | 111,700 | 3,710 |
| 2020-01-14 | 3,725 | 3,725 | 3,650 | 3,675 | 239,300 | 3,675 |
| 2020-01-10 | 3,720 | 3,745 | 3,710 | 3,710 | 103,800 | 3,710 |
| 2020-01-09 | 3,765 | 3,765 | 3,730 | 3,740 | 76,200 | 3,740 |
| 2020-01-08 | 3,725 | 3,760 | 3,710 | 3,740 | 168,300 | 3,740 |
| 2020-01-07 | 3,735 | 3,775 | 3,725 | 3,765 | 115,900 | 3,765 |
| 2020-01-06 | 3,715 | 3,720 | 3,680 | 3,685 | 114,400 | 3,685 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
