1377 (株)サカタのタネ 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 | 3,610 | 3,610 | 3,565 | 3,575 | 64,300 | 3,575 |
| 2020-12-29 | 3,620 | 3,635 | 3,585 | 3,625 | 48,300 | 3,625 |
| 2020-12-28 | 3,630 | 3,630 | 3,585 | 3,615 | 59,000 | 3,615 |
| 2020-12-25 | 3,610 | 3,650 | 3,595 | 3,595 | 78,000 | 3,595 |
| 2020-12-24 | 3,550 | 3,570 | 3,535 | 3,555 | 50,400 | 3,555 |
| 2020-12-23 | 3,525 | 3,545 | 3,500 | 3,525 | 62,700 | 3,525 |
| 2020-12-22 | 3,490 | 3,510 | 3,455 | 3,465 | 49,500 | 3,465 |
| 2020-12-21 | 3,530 | 3,560 | 3,505 | 3,535 | 46,000 | 3,535 |
| 2020-12-18 | 3,485 | 3,530 | 3,465 | 3,515 | 56,200 | 3,515 |
| 2020-12-17 | 3,515 | 3,520 | 3,465 | 3,500 | 40,500 | 3,500 |
| 2020-12-16 | 3,565 | 3,565 | 3,490 | 3,515 | 36,500 | 3,515 |
| 2020-12-15 | 3,490 | 3,545 | 3,485 | 3,525 | 71,300 | 3,525 |
| 2020-12-14 | 3,530 | 3,555 | 3,505 | 3,510 | 61,600 | 3,510 |
| 2020-12-11 | 3,485 | 3,530 | 3,475 | 3,530 | 91,900 | 3,530 |
| 2020-12-10 | 3,410 | 3,475 | 3,395 | 3,470 | 82,900 | 3,470 |
| 2020-12-09 | 3,335 | 3,380 | 3,310 | 3,375 | 84,200 | 3,375 |
| 2020-12-08 | 3,360 | 3,375 | 3,335 | 3,350 | 65,600 | 3,350 |
| 2020-12-07 | 3,445 | 3,445 | 3,360 | 3,375 | 72,600 | 3,375 |
| 2020-12-04 | 3,490 | 3,495 | 3,430 | 3,430 | 43,400 | 3,430 |
| 2020-12-03 | 3,440 | 3,495 | 3,415 | 3,460 | 67,500 | 3,460 |
| 2020-12-02 | 3,410 | 3,455 | 3,390 | 3,420 | 106,900 | 3,420 |
| 2020-12-01 | 3,400 | 3,420 | 3,355 | 3,375 | 71,100 | 3,375 |
| 2020-11-30 | 3,480 | 3,495 | 3,360 | 3,365 | 135,500 | 3,365 |
| 2020-11-27 | 3,520 | 3,525 | 3,475 | 3,480 | 140,300 | 3,480 |
| 2020-11-26 | 3,505 | 3,550 | 3,495 | 3,530 | 120,800 | 3,530 |
| 2020-11-25 | 3,530 | 3,555 | 3,490 | 3,515 | 188,400 | 3,515 |
| 2020-11-24 | 3,560 | 3,560 | 3,475 | 3,495 | 96,800 | 3,495 |
| 2020-11-20 | 3,510 | 3,520 | 3,480 | 3,505 | 67,400 | 3,505 |
| 2020-11-19 | 3,460 | 3,555 | 3,450 | 3,510 | 89,700 | 3,510 |
| 2020-11-18 | 3,525 | 3,525 | 3,495 | 3,495 | 67,200 | 3,495 |
| 2020-11-17 | 3,600 | 3,600 | 3,525 | 3,530 | 90,100 | 3,530 |
| 2020-11-16 | 3,640 | 3,640 | 3,555 | 3,585 | 154,600 | 3,585 |
| 2020-11-13 | 3,645 | 3,650 | 3,575 | 3,605 | 104,800 | 3,605 |
| 2020-11-12 | 3,690 | 3,705 | 3,650 | 3,685 | 92,100 | 3,685 |
| 2020-11-11 | 3,685 | 3,715 | 3,650 | 3,690 | 107,700 | 3,690 |
| 2020-11-10 | 3,725 | 3,760 | 3,645 | 3,645 | 122,000 | 3,645 |
| 2020-11-09 | 3,690 | 3,720 | 3,660 | 3,685 | 75,500 | 3,685 |
| 2020-11-06 | 3,685 | 3,755 | 3,650 | 3,665 | 99,900 | 3,665 |
| 2020-11-05 | 3,670 | 3,690 | 3,640 | 3,660 | 116,400 | 3,660 |
| 2020-11-04 | 3,650 | 3,690 | 3,605 | 3,670 | 93,700 | 3,670 |
| 2020-11-02 | 3,635 | 3,670 | 3,600 | 3,635 | 94,900 | 3,635 |
| 2020-10-30 | 3,725 | 3,740 | 3,665 | 3,680 | 69,700 | 3,680 |
| 2020-10-29 | 3,775 | 3,805 | 3,735 | 3,765 | 48,500 | 3,765 |
| 2020-10-28 | 3,745 | 3,830 | 3,740 | 3,825 | 61,600 | 3,825 |
| 2020-10-27 | 3,700 | 3,780 | 3,675 | 3,780 | 47,500 | 3,780 |
| 2020-10-26 | 3,765 | 3,785 | 3,710 | 3,725 | 45,100 | 3,725 |
| 2020-10-23 | 3,770 | 3,805 | 3,720 | 3,770 | 54,900 | 3,770 |
| 2020-10-22 | 3,805 | 3,815 | 3,745 | 3,760 | 98,000 | 3,760 |
| 2020-10-21 | 3,795 | 3,845 | 3,790 | 3,840 | 63,700 | 3,840 |
| 2020-10-20 | 3,850 | 3,850 | 3,770 | 3,795 | 55,600 | 3,795 |
| 2020-10-19 | 3,850 | 3,885 | 3,815 | 3,850 | 49,700 | 3,850 |
| 2020-10-16 | 3,885 | 3,885 | 3,830 | 3,845 | 51,100 | 3,845 |
| 2020-10-15 | 3,870 | 3,885 | 3,820 | 3,855 | 68,800 | 3,855 |
| 2020-10-14 | 3,955 | 3,955 | 3,875 | 3,895 | 68,100 | 3,895 |
| 2020-10-13 | 3,920 | 3,955 | 3,855 | 3,955 | 125,800 | 3,955 |
| 2020-10-12 | 3,900 | 4,095 | 3,880 | 3,990 | 388,000 | 3,990 |
| 2020-10-09 | 3,765 | 3,775 | 3,725 | 3,745 | 62,200 | 3,745 |
| 2020-10-08 | 3,780 | 3,800 | 3,735 | 3,800 | 67,000 | 3,800 |
| 2020-10-07 | 3,785 | 3,785 | 3,720 | 3,730 | 40,600 | 3,730 |
| 2020-10-06 | 3,800 | 3,805 | 3,765 | 3,785 | 36,500 | 3,785 |
| 2020-10-05 | 3,790 | 3,840 | 3,745 | 3,775 | 66,900 | 3,775 |
| 2020-10-02 | 3,770 | 3,825 | 3,760 | 3,800 | 91,800 | 3,800 |
| 2020-09-30 | 3,865 | 3,870 | 3,770 | 3,770 | 54,300 | 3,770 |
| 2020-09-29 | 3,770 | 3,915 | 3,725 | 3,895 | 204,100 | 3,895 |
| 2020-09-28 | 3,700 | 3,765 | 3,685 | 3,760 | 113,500 | 3,760 |
| 2020-09-25 | 3,640 | 3,680 | 3,640 | 3,665 | 59,400 | 3,665 |
| 2020-09-24 | 3,625 | 3,670 | 3,610 | 3,610 | 47,600 | 3,610 |
| 2020-09-23 | 3,600 | 3,660 | 3,600 | 3,650 | 83,700 | 3,650 |
| 2020-09-18 | 3,680 | 3,700 | 3,655 | 3,695 | 80,000 | 3,695 |
| 2020-09-17 | 3,660 | 3,695 | 3,625 | 3,670 | 60,000 | 3,670 |
| 2020-09-16 | 3,625 | 3,670 | 3,620 | 3,670 | 58,000 | 3,670 |
| 2020-09-15 | 3,620 | 3,635 | 3,550 | 3,590 | 66,200 | 3,590 |
| 2020-09-14 | 3,600 | 3,675 | 3,600 | 3,675 | 96,100 | 3,675 |
| 2020-09-11 | 3,575 | 3,590 | 3,550 | 3,580 | 84,900 | 3,580 |
| 2020-09-10 | 3,510 | 3,550 | 3,485 | 3,550 | 48,600 | 3,550 |
| 2020-09-09 | 3,450 | 3,505 | 3,450 | 3,495 | 59,700 | 3,495 |
| 2020-09-08 | 3,450 | 3,540 | 3,450 | 3,535 | 50,100 | 3,535 |
| 2020-09-07 | 3,470 | 3,510 | 3,465 | 3,475 | 36,900 | 3,475 |
| 2020-09-04 | 3,480 | 3,505 | 3,470 | 3,485 | 21,200 | 3,485 |
| 2020-09-03 | 3,565 | 3,565 | 3,520 | 3,525 | 19,600 | 3,525 |
| 2020-09-02 | 3,495 | 3,550 | 3,465 | 3,550 | 43,300 | 3,550 |
| 2020-09-01 | 3,470 | 3,490 | 3,430 | 3,470 | 30,500 | 3,470 |
| 2020-08-31 | 3,510 | 3,550 | 3,480 | 3,485 | 35,600 | 3,485 |
| 2020-08-28 | 3,485 | 3,550 | 3,420 | 3,460 | 71,500 | 3,460 |
| 2020-08-27 | 3,495 | 3,560 | 3,490 | 3,505 | 68,300 | 3,505 |
| 2020-08-26 | 3,450 | 3,490 | 3,440 | 3,490 | 43,000 | 3,490 |
| 2020-08-25 | 3,485 | 3,485 | 3,430 | 3,435 | 48,700 | 3,435 |
| 2020-08-24 | 3,450 | 3,485 | 3,410 | 3,435 | 58,300 | 3,435 |
| 2020-08-21 | 3,485 | 3,535 | 3,445 | 3,480 | 41,000 | 3,480 |
| 2020-08-20 | 3,510 | 3,520 | 3,435 | 3,445 | 40,200 | 3,445 |
| 2020-08-19 | 3,545 | 3,545 | 3,500 | 3,510 | 43,900 | 3,510 |
| 2020-08-18 | 3,540 | 3,585 | 3,520 | 3,545 | 65,700 | 3,545 |
| 2020-08-17 | 3,550 | 3,570 | 3,505 | 3,515 | 58,900 | 3,515 |
| 2020-08-14 | 3,535 | 3,550 | 3,500 | 3,520 | 56,000 | 3,520 |
| 2020-08-13 | 3,535 | 3,595 | 3,530 | 3,535 | 135,500 | 3,535 |
| 2020-08-12 | 3,420 | 3,515 | 3,405 | 3,500 | 132,400 | 3,500 |
| 2020-08-11 | 3,340 | 3,415 | 3,340 | 3,415 | 104,700 | 3,415 |
| 2020-08-07 | 3,375 | 3,380 | 3,300 | 3,315 | 75,800 | 3,315 |
| 2020-08-06 | 3,380 | 3,385 | 3,335 | 3,370 | 60,400 | 3,370 |
| 2020-08-05 | 3,360 | 3,410 | 3,340 | 3,385 | 76,300 | 3,385 |
| 2020-08-04 | 3,340 | 3,385 | 3,335 | 3,365 | 67,200 | 3,365 |
| 2020-08-03 | 3,255 | 3,335 | 3,250 | 3,320 | 89,600 | 3,320 |
| 2020-07-31 | 3,265 | 3,305 | 3,225 | 3,225 | 82,800 | 3,225 |
| 2020-07-30 | 3,270 | 3,320 | 3,260 | 3,295 | 73,100 | 3,295 |
| 2020-07-29 | 3,300 | 3,310 | 3,250 | 3,260 | 92,900 | 3,260 |
| 2020-07-28 | 3,335 | 3,355 | 3,290 | 3,310 | 64,600 | 3,310 |
| 2020-07-27 | 3,275 | 3,340 | 3,275 | 3,335 | 92,900 | 3,335 |
| 2020-07-22 | 3,280 | 3,310 | 3,260 | 3,275 | 76,600 | 3,275 |
| 2020-07-21 | 3,250 | 3,305 | 3,240 | 3,270 | 83,400 | 3,270 |
| 2020-07-20 | 3,220 | 3,250 | 3,220 | 3,230 | 67,400 | 3,230 |
| 2020-07-17 | 3,250 | 3,285 | 3,205 | 3,220 | 111,900 | 3,220 |
| 2020-07-16 | 3,180 | 3,235 | 3,155 | 3,215 | 139,500 | 3,215 |
| 2020-07-15 | 3,090 | 3,160 | 3,045 | 3,135 | 173,900 | 3,135 |
| 2020-07-14 | 3,190 | 3,210 | 3,035 | 3,075 | 370,000 | 3,075 |
| 2020-07-13 | 3,305 | 3,330 | 3,285 | 3,315 | 84,400 | 3,315 |
| 2020-07-10 | 3,300 | 3,315 | 3,260 | 3,275 | 118,500 | 3,275 |
| 2020-07-09 | 3,275 | 3,330 | 3,260 | 3,305 | 98,700 | 3,305 |
| 2020-07-08 | 3,305 | 3,325 | 3,260 | 3,260 | 97,800 | 3,260 |
| 2020-07-07 | 3,250 | 3,320 | 3,210 | 3,315 | 106,400 | 3,315 |
| 2020-07-06 | 3,250 | 3,265 | 3,215 | 3,250 | 102,700 | 3,250 |
| 2020-07-03 | 3,295 | 3,295 | 3,225 | 3,255 | 75,900 | 3,255 |
| 2020-07-02 | 3,305 | 3,315 | 3,215 | 3,285 | 159,300 | 3,285 |
| 2020-07-01 | 3,430 | 3,430 | 3,300 | 3,315 | 142,400 | 3,315 |
| 2020-06-30 | 3,460 | 3,480 | 3,430 | 3,440 | 102,800 | 3,440 |
| 2020-06-29 | 3,430 | 3,455 | 3,420 | 3,435 | 50,100 | 3,435 |
| 2020-06-26 | 3,460 | 3,460 | 3,425 | 3,440 | 54,800 | 3,440 |
| 2020-06-25 | 3,445 | 3,450 | 3,410 | 3,415 | 72,500 | 3,415 |
| 2020-06-24 | 3,430 | 3,430 | 3,375 | 3,410 | 89,000 | 3,410 |
| 2020-06-23 | 3,440 | 3,460 | 3,390 | 3,445 | 64,100 | 3,445 |
| 2020-06-22 | 3,470 | 3,475 | 3,425 | 3,435 | 76,400 | 3,435 |
| 2020-06-19 | 3,430 | 3,445 | 3,380 | 3,445 | 312,800 | 3,445 |
| 2020-06-18 | 3,440 | 3,450 | 3,365 | 3,410 | 101,900 | 3,410 |
| 2020-06-17 | 3,385 | 3,490 | 3,385 | 3,460 | 135,500 | 3,460 |
| 2020-06-16 | 3,400 | 3,420 | 3,355 | 3,405 | 159,100 | 3,405 |
| 2020-06-15 | 3,440 | 3,510 | 3,415 | 3,415 | 119,400 | 3,415 |
| 2020-06-12 | 3,465 | 3,505 | 3,435 | 3,445 | 113,300 | 3,445 |
| 2020-06-11 | 3,505 | 3,585 | 3,500 | 3,540 | 92,600 | 3,540 |
| 2020-06-10 | 3,505 | 3,530 | 3,480 | 3,510 | 101,600 | 3,510 |
| 2020-06-09 | 3,650 | 3,665 | 3,550 | 3,560 | 104,300 | 3,560 |
| 2020-06-08 | 3,600 | 3,635 | 3,575 | 3,625 | 86,500 | 3,625 |
| 2020-06-05 | 3,635 | 3,635 | 3,590 | 3,590 | 60,800 | 3,590 |
| 2020-06-04 | 3,660 | 3,660 | 3,565 | 3,625 | 98,600 | 3,625 |
| 2020-06-03 | 3,660 | 3,675 | 3,605 | 3,640 | 88,100 | 3,640 |
| 2020-06-02 | 3,640 | 3,640 | 3,600 | 3,620 | 85,000 | 3,620 |
| 2020-06-01 | 3,695 | 3,695 | 3,605 | 3,635 | 95,600 | 3,635 |
| 2020-05-29 | 3,645 | 3,730 | 3,640 | 3,700 | 199,000 | 3,700 |
| 2020-05-28 | 3,560 | 3,645 | 3,545 | 3,645 | 312,500 | 3,645 |
| 2020-05-27 | 3,595 | 3,615 | 3,535 | 3,600 | 835,800 | 3,600 |
| 2020-05-26 | 3,590 | 3,620 | 3,565 | 3,595 | 272,700 | 3,595 |
| 2020-05-25 | 3,610 | 3,610 | 3,535 | 3,590 | 271,200 | 3,590 |
| 2020-05-22 | 3,645 | 3,655 | 3,565 | 3,590 | 237,900 | 3,590 |
| 2020-05-21 | 3,670 | 3,680 | 3,625 | 3,660 | 130,900 | 3,660 |
| 2020-05-20 | 3,715 | 3,735 | 3,670 | 3,670 | 118,600 | 3,670 |
| 2020-05-19 | 3,735 | 3,755 | 3,705 | 3,720 | 98,600 | 3,720 |
| 2020-05-18 | 3,720 | 3,745 | 3,715 | 3,715 | 97,600 | 3,715 |
| 2020-05-15 | 3,630 | 3,735 | 3,630 | 3,735 | 214,100 | 3,735 |
| 2020-05-14 | 3,710 | 3,730 | 3,640 | 3,640 | 94,700 | 3,640 |
| 2020-05-13 | 3,640 | 3,725 | 3,630 | 3,700 | 86,900 | 3,700 |
| 2020-05-12 | 3,640 | 3,670 | 3,635 | 3,650 | 74,100 | 3,650 |
| 2020-05-11 | 3,635 | 3,660 | 3,600 | 3,600 | 101,000 | 3,600 |
| 2020-05-08 | 3,620 | 3,660 | 3,595 | 3,640 | 142,600 | 3,640 |
| 2020-05-07 | 3,530 | 3,600 | 3,515 | 3,580 | 143,100 | 3,580 |
| 2020-05-01 | 3,475 | 3,610 | 3,470 | 3,565 | 210,500 | 3,565 |
| 2020-04-30 | 3,600 | 3,605 | 3,495 | 3,495 | 129,000 | 3,495 |
| 2020-04-28 | 3,560 | 3,585 | 3,525 | 3,580 | 78,200 | 3,580 |
| 2020-04-27 | 3,590 | 3,620 | 3,550 | 3,570 | 78,800 | 3,570 |
| 2020-04-24 | 3,530 | 3,590 | 3,485 | 3,590 | 94,700 | 3,590 |
| 2020-04-23 | 3,560 | 3,585 | 3,520 | 3,555 | 76,400 | 3,555 |
| 2020-04-22 | 3,500 | 3,540 | 3,475 | 3,510 | 81,900 | 3,510 |
| 2020-04-21 | 3,445 | 3,545 | 3,425 | 3,535 | 85,900 | 3,535 |
| 2020-04-20 | 3,475 | 3,530 | 3,455 | 3,475 | 71,900 | 3,475 |
| 2020-04-17 | 3,600 | 3,620 | 3,510 | 3,520 | 153,000 | 3,520 |
| 2020-04-16 | 3,455 | 3,580 | 3,445 | 3,580 | 176,600 | 3,580 |
| 2020-04-15 | 3,460 | 3,545 | 3,460 | 3,490 | 248,500 | 3,490 |
| 2020-04-14 | 3,400 | 3,465 | 3,400 | 3,460 | 121,000 | 3,460 |
| 2020-04-13 | 3,340 | 3,380 | 3,305 | 3,330 | 80,800 | 3,330 |
| 2020-04-10 | 3,285 | 3,350 | 3,215 | 3,340 | 149,400 | 3,340 |
| 2020-04-09 | 3,205 | 3,245 | 3,135 | 3,215 | 90,300 | 3,215 |
| 2020-04-08 | 3,190 | 3,250 | 3,140 | 3,210 | 79,800 | 3,210 |
| 2020-04-07 | 3,160 | 3,190 | 3,095 | 3,160 | 101,100 | 3,160 |
| 2020-04-06 | 2,994 | 3,200 | 2,990 | 3,170 | 196,800 | 3,170 |
| 2020-04-03 | 3,085 | 3,150 | 3,000 | 3,030 | 65,600 | 3,030 |
| 2020-04-02 | 3,100 | 3,160 | 3,080 | 3,080 | 80,400 | 3,080 |
| 2020-04-01 | 3,250 | 3,305 | 3,115 | 3,125 | 104,100 | 3,125 |
| 2020-03-31 | 3,370 | 3,385 | 3,265 | 3,280 | 90,600 | 3,280 |
| 2020-03-30 | 3,350 | 3,365 | 3,205 | 3,365 | 102,100 | 3,365 |
| 2020-03-27 | 3,250 | 3,350 | 3,185 | 3,350 | 186,700 | 3,350 |
| 2020-03-26 | 3,055 | 3,140 | 2,953 | 3,130 | 128,300 | 3,130 |
| 2020-03-25 | 2,998 | 3,065 | 2,995 | 3,050 | 132,300 | 3,050 |
| 2020-03-24 | 3,070 | 3,090 | 2,898 | 2,941 | 115,200 | 2,941 |
| 2020-03-23 | 2,817 | 3,045 | 2,817 | 3,020 | 189,900 | 3,020 |
| 2020-03-19 | 2,895 | 2,957 | 2,884 | 2,917 | 208,800 | 2,917 |
| 2020-03-18 | 2,668 | 2,886 | 2,651 | 2,813 | 212,300 | 2,813 |
| 2020-03-17 | 2,400 | 2,664 | 2,380 | 2,645 | 167,800 | 2,645 |
| 2020-03-16 | 2,486 | 2,593 | 2,475 | 2,492 | 128,200 | 2,492 |
| 2020-03-13 | 2,502 | 2,551 | 2,403 | 2,468 | 200,700 | 2,468 |
| 2020-03-12 | 2,728 | 2,744 | 2,641 | 2,679 | 118,500 | 2,679 |
| 2020-03-11 | 2,715 | 2,835 | 2,714 | 2,778 | 138,300 | 2,778 |
| 2020-03-10 | 2,659 | 2,715 | 2,565 | 2,714 | 144,900 | 2,714 |
| 2020-03-09 | 2,773 | 2,785 | 2,667 | 2,709 | 105,500 | 2,709 |
| 2020-03-06 | 2,951 | 2,960 | 2,854 | 2,857 | 162,000 | 2,857 |
| 2020-03-05 | 3,005 | 3,035 | 2,977 | 3,000 | 119,400 | 3,000 |
| 2020-03-04 | 2,951 | 2,993 | 2,941 | 2,964 | 117,900 | 2,964 |
| 2020-03-03 | 3,120 | 3,120 | 2,983 | 2,986 | 136,100 | 2,986 |
| 2020-03-02 | 2,965 | 3,115 | 2,955 | 3,065 | 104,100 | 3,065 |
| 2020-02-28 | 3,035 | 3,090 | 2,964 | 3,005 | 172,600 | 3,005 |
| 2020-02-27 | 3,215 | 3,230 | 3,145 | 3,145 | 116,200 | 3,145 |
| 2020-02-26 | 3,190 | 3,225 | 3,185 | 3,225 | 85,700 | 3,225 |
| 2020-02-25 | 3,230 | 3,280 | 3,200 | 3,200 | 103,000 | 3,200 |
| 2020-02-21 | 3,330 | 3,385 | 3,330 | 3,335 | 50,100 | 3,335 |
| 2020-02-20 | 3,340 | 3,375 | 3,335 | 3,335 | 55,800 | 3,335 |
| 2020-02-19 | 3,375 | 3,375 | 3,330 | 3,330 | 38,000 | 3,330 |
| 2020-02-18 | 3,415 | 3,415 | 3,335 | 3,350 | 57,400 | 3,350 |
| 2020-02-17 | 3,405 | 3,420 | 3,360 | 3,405 | 34,800 | 3,405 |
| 2020-02-14 | 3,350 | 3,430 | 3,340 | 3,415 | 90,300 | 3,415 |
| 2020-02-13 | 3,400 | 3,405 | 3,355 | 3,365 | 96,600 | 3,365 |
| 2020-02-12 | 3,440 | 3,475 | 3,415 | 3,425 | 86,600 | 3,425 |
| 2020-02-10 | 3,435 | 3,440 | 3,400 | 3,415 | 78,700 | 3,415 |
| 2020-02-07 | 3,490 | 3,520 | 3,485 | 3,485 | 77,100 | 3,485 |
| 2020-02-06 | 3,480 | 3,500 | 3,445 | 3,475 | 120,900 | 3,475 |
| 2020-02-05 | 3,465 | 3,480 | 3,410 | 3,450 | 95,400 | 3,450 |
| 2020-02-04 | 3,425 | 3,435 | 3,390 | 3,435 | 93,700 | 3,435 |
| 2020-02-03 | 3,460 | 3,510 | 3,440 | 3,455 | 91,800 | 3,455 |
| 2020-01-31 | 3,525 | 3,555 | 3,510 | 3,515 | 84,500 | 3,515 |
| 2020-01-30 | 3,535 | 3,555 | 3,475 | 3,490 | 61,000 | 3,490 |
| 2020-01-29 | 3,515 | 3,560 | 3,515 | 3,560 | 63,900 | 3,560 |
| 2020-01-28 | 3,500 | 3,530 | 3,480 | 3,510 | 54,600 | 3,510 |
| 2020-01-27 | 3,540 | 3,545 | 3,510 | 3,515 | 41,800 | 3,515 |
| 2020-01-24 | 3,615 | 3,625 | 3,570 | 3,570 | 44,600 | 3,570 |
| 2020-01-23 | 3,645 | 3,650 | 3,610 | 3,615 | 40,700 | 3,615 |
| 2020-01-22 | 3,590 | 3,675 | 3,590 | 3,655 | 87,100 | 3,655 |
| 2020-01-21 | 3,580 | 3,595 | 3,555 | 3,590 | 42,500 | 3,590 |
| 2020-01-20 | 3,570 | 3,600 | 3,565 | 3,565 | 40,100 | 3,565 |
| 2020-01-17 | 3,600 | 3,605 | 3,570 | 3,570 | 71,500 | 3,570 |
| 2020-01-16 | 3,615 | 3,620 | 3,575 | 3,610 | 63,000 | 3,610 |
| 2020-01-15 | 3,605 | 3,615 | 3,570 | 3,590 | 68,400 | 3,590 |
| 2020-01-14 | 3,595 | 3,625 | 3,555 | 3,565 | 91,800 | 3,565 |
| 2020-01-10 | 3,570 | 3,625 | 3,560 | 3,590 | 155,100 | 3,590 |
| 2020-01-09 | 3,725 | 3,740 | 3,695 | 3,710 | 69,400 | 3,710 |
| 2020-01-08 | 3,635 | 3,675 | 3,590 | 3,625 | 51,400 | 3,625 |
| 2020-01-07 | 3,715 | 3,720 | 3,660 | 3,690 | 57,500 | 3,690 |
| 2020-01-06 | 3,635 | 3,645 | 3,595 | 3,615 | 56,900 | 3,615 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
