1946 (株)トーエネック 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 | 4,080 | 4,080 | 3,975 | 4,040 | 13,400 | 4,040 |
| 2020-12-29 | 3,995 | 4,085 | 3,965 | 4,085 | 17,500 | 4,085 |
| 2020-12-28 | 3,950 | 3,960 | 3,840 | 3,960 | 17,300 | 3,960 |
| 2020-12-25 | 3,840 | 3,895 | 3,840 | 3,880 | 6,400 | 3,880 |
| 2020-12-24 | 3,850 | 3,850 | 3,740 | 3,790 | 5,800 | 3,790 |
| 2020-12-23 | 3,810 | 3,855 | 3,765 | 3,850 | 5,800 | 3,850 |
| 2020-12-22 | 3,895 | 3,895 | 3,785 | 3,810 | 3,700 | 3,810 |
| 2020-12-21 | 3,890 | 3,965 | 3,870 | 3,955 | 5,400 | 3,955 |
| 2020-12-18 | 3,985 | 4,015 | 3,895 | 3,925 | 7,100 | 3,925 |
| 2020-12-17 | 4,025 | 4,025 | 3,945 | 4,010 | 6,600 | 4,010 |
| 2020-12-16 | 4,060 | 4,060 | 4,005 | 4,005 | 4,000 | 4,005 |
| 2020-12-15 | 4,080 | 4,095 | 3,995 | 4,075 | 11,700 | 4,075 |
| 2020-12-14 | 3,960 | 4,050 | 3,935 | 4,030 | 15,700 | 4,030 |
| 2020-12-11 | 3,930 | 3,930 | 3,865 | 3,925 | 12,100 | 3,925 |
| 2020-12-10 | 3,955 | 3,955 | 3,875 | 3,880 | 16,500 | 3,880 |
| 2020-12-09 | 3,755 | 3,885 | 3,755 | 3,885 | 5,500 | 3,885 |
| 2020-12-08 | 3,790 | 3,840 | 3,755 | 3,755 | 8,100 | 3,755 |
| 2020-12-07 | 3,855 | 3,865 | 3,800 | 3,800 | 7,700 | 3,800 |
| 2020-12-04 | 3,875 | 3,900 | 3,855 | 3,900 | 7,100 | 3,900 |
| 2020-12-03 | 3,835 | 3,900 | 3,835 | 3,900 | 11,400 | 3,900 |
| 2020-12-02 | 3,850 | 3,900 | 3,810 | 3,850 | 19,900 | 3,850 |
| 2020-12-01 | 3,740 | 3,820 | 3,705 | 3,795 | 12,800 | 3,795 |
| 2020-11-30 | 3,730 | 3,760 | 3,700 | 3,710 | 8,000 | 3,710 |
| 2020-11-27 | 3,685 | 3,730 | 3,655 | 3,730 | 11,000 | 3,730 |
| 2020-11-26 | 3,595 | 3,690 | 3,595 | 3,685 | 2,700 | 3,685 |
| 2020-11-25 | 3,710 | 3,710 | 3,645 | 3,645 | 4,500 | 3,645 |
| 2020-11-24 | 3,665 | 3,730 | 3,640 | 3,710 | 11,600 | 3,710 |
| 2020-11-20 | 3,575 | 3,595 | 3,540 | 3,595 | 2,700 | 3,595 |
| 2020-11-19 | 3,565 | 3,575 | 3,555 | 3,575 | 2,700 | 3,575 |
| 2020-11-18 | 3,590 | 3,590 | 3,550 | 3,565 | 2,600 | 3,565 |
| 2020-11-17 | 3,615 | 3,615 | 3,545 | 3,580 | 9,000 | 3,580 |
| 2020-11-16 | 3,605 | 3,660 | 3,580 | 3,655 | 9,000 | 3,655 |
| 2020-11-13 | 3,690 | 3,690 | 3,605 | 3,605 | 4,900 | 3,605 |
| 2020-11-12 | 3,655 | 3,695 | 3,650 | 3,695 | 6,800 | 3,695 |
| 2020-11-11 | 3,615 | 3,675 | 3,570 | 3,620 | 11,700 | 3,620 |
| 2020-11-10 | 3,685 | 3,685 | 3,560 | 3,605 | 11,900 | 3,605 |
| 2020-11-09 | 3,585 | 3,645 | 3,550 | 3,645 | 12,200 | 3,645 |
| 2020-11-06 | 3,575 | 3,575 | 3,545 | 3,570 | 5,200 | 3,570 |
| 2020-11-05 | 3,455 | 3,545 | 3,455 | 3,545 | 9,300 | 3,545 |
| 2020-11-04 | 3,435 | 3,470 | 3,390 | 3,470 | 9,200 | 3,470 |
| 2020-11-02 | 3,450 | 3,495 | 3,405 | 3,445 | 8,400 | 3,445 |
| 2020-10-30 | 3,460 | 3,485 | 3,390 | 3,390 | 8,700 | 3,390 |
| 2020-10-29 | 3,450 | 3,475 | 3,425 | 3,460 | 7,200 | 3,460 |
| 2020-10-28 | 3,455 | 3,460 | 3,420 | 3,455 | 7,200 | 3,455 |
| 2020-10-27 | 3,405 | 3,460 | 3,355 | 3,455 | 12,100 | 3,455 |
| 2020-10-26 | 3,370 | 3,435 | 3,370 | 3,425 | 1,500 | 3,425 |
| 2020-10-23 | 3,465 | 3,465 | 3,400 | 3,410 | 2,300 | 3,410 |
| 2020-10-22 | 3,445 | 3,445 | 3,375 | 3,430 | 3,300 | 3,430 |
| 2020-10-21 | 3,440 | 3,450 | 3,420 | 3,420 | 800 | 3,420 |
| 2020-10-20 | 3,450 | 3,450 | 3,395 | 3,405 | 900 | 3,405 |
| 2020-10-19 | 3,420 | 3,450 | 3,395 | 3,450 | 3,100 | 3,450 |
| 2020-10-16 | 3,435 | 3,435 | 3,350 | 3,350 | 5,300 | 3,350 |
| 2020-10-15 | 3,470 | 3,475 | 3,360 | 3,365 | 8,500 | 3,365 |
| 2020-10-14 | 3,470 | 3,500 | 3,450 | 3,470 | 6,000 | 3,470 |
| 2020-10-13 | 3,525 | 3,525 | 3,475 | 3,475 | 700 | 3,475 |
| 2020-10-12 | 3,495 | 3,510 | 3,480 | 3,495 | 4,000 | 3,495 |
| 2020-10-09 | 3,565 | 3,565 | 3,470 | 3,530 | 10,500 | 3,530 |
| 2020-10-08 | 3,590 | 3,590 | 3,535 | 3,555 | 5,100 | 3,555 |
| 2020-10-07 | 3,545 | 3,565 | 3,505 | 3,530 | 4,800 | 3,530 |
| 2020-10-06 | 3,535 | 3,545 | 3,485 | 3,520 | 4,700 | 3,520 |
| 2020-10-05 | 3,460 | 3,595 | 3,460 | 3,590 | 7,200 | 3,590 |
| 2020-10-02 | 3,640 | 3,640 | 3,450 | 3,450 | 9,700 | 3,450 |
| 2020-09-30 | 3,730 | 3,745 | 3,570 | 3,570 | 11,700 | 3,570 |
| 2020-09-29 | 3,670 | 3,700 | 3,600 | 3,700 | 9,500 | 3,700 |
| 2020-09-28 | 3,695 | 3,700 | 3,645 | 3,700 | 14,800 | 3,700 |
| 2020-09-25 | 3,550 | 3,595 | 3,505 | 3,595 | 8,700 | 3,595 |
| 2020-09-24 | 3,530 | 3,545 | 3,475 | 3,500 | 6,200 | 3,500 |
| 2020-09-23 | 3,550 | 3,610 | 3,525 | 3,535 | 6,600 | 3,535 |
| 2020-09-18 | 3,630 | 3,630 | 3,560 | 3,565 | 8,500 | 3,565 |
| 2020-09-17 | 3,645 | 3,650 | 3,610 | 3,630 | 6,000 | 3,630 |
| 2020-09-16 | 3,625 | 3,645 | 3,570 | 3,620 | 8,500 | 3,620 |
| 2020-09-15 | 3,600 | 3,600 | 3,545 | 3,565 | 5,400 | 3,565 |
| 2020-09-14 | 3,635 | 3,635 | 3,550 | 3,575 | 8,000 | 3,575 |
| 2020-09-11 | 3,535 | 3,615 | 3,535 | 3,605 | 8,700 | 3,605 |
| 2020-09-10 | 3,635 | 3,635 | 3,545 | 3,565 | 10,100 | 3,565 |
| 2020-09-09 | 3,575 | 3,615 | 3,575 | 3,600 | 7,100 | 3,600 |
| 2020-09-08 | 3,560 | 3,580 | 3,525 | 3,575 | 7,000 | 3,575 |
| 2020-09-07 | 3,515 | 3,540 | 3,510 | 3,525 | 4,500 | 3,525 |
| 2020-09-04 | 3,510 | 3,555 | 3,500 | 3,515 | 8,500 | 3,515 |
| 2020-09-03 | 3,575 | 3,625 | 3,535 | 3,545 | 4,500 | 3,545 |
| 2020-09-02 | 3,560 | 3,585 | 3,560 | 3,570 | 1,700 | 3,570 |
| 2020-09-01 | 3,680 | 3,705 | 3,550 | 3,550 | 8,900 | 3,550 |
| 2020-08-31 | 3,650 | 3,715 | 3,550 | 3,715 | 15,800 | 3,715 |
| 2020-08-28 | 3,635 | 3,635 | 3,500 | 3,555 | 9,400 | 3,555 |
| 2020-08-27 | 3,560 | 3,590 | 3,530 | 3,580 | 3,900 | 3,580 |
| 2020-08-26 | 3,505 | 3,555 | 3,475 | 3,555 | 8,800 | 3,555 |
| 2020-08-25 | 3,530 | 3,535 | 3,500 | 3,510 | 8,600 | 3,510 |
| 2020-08-24 | 3,525 | 3,530 | 3,500 | 3,510 | 2,600 | 3,510 |
| 2020-08-21 | 3,610 | 3,610 | 3,520 | 3,520 | 5,100 | 3,520 |
| 2020-08-20 | 3,565 | 3,565 | 3,505 | 3,530 | 6,100 | 3,530 |
| 2020-08-19 | 3,650 | 3,650 | 3,585 | 3,605 | 900 | 3,605 |
| 2020-08-18 | 3,690 | 3,690 | 3,620 | 3,655 | 2,700 | 3,655 |
| 2020-08-17 | 3,635 | 3,705 | 3,635 | 3,680 | 3,200 | 3,680 |
| 2020-08-14 | 3,745 | 3,745 | 3,665 | 3,665 | 6,500 | 3,665 |
| 2020-08-13 | 3,720 | 3,725 | 3,675 | 3,715 | 4,300 | 3,715 |
| 2020-08-12 | 3,615 | 3,760 | 3,615 | 3,740 | 10,600 | 3,740 |
| 2020-08-11 | 3,505 | 3,620 | 3,505 | 3,610 | 7,400 | 3,610 |
| 2020-08-07 | 3,590 | 3,590 | 3,495 | 3,500 | 7,600 | 3,500 |
| 2020-08-06 | 3,515 | 3,515 | 3,470 | 3,505 | 3,100 | 3,505 |
| 2020-08-05 | 3,485 | 3,485 | 3,440 | 3,455 | 4,100 | 3,455 |
| 2020-08-04 | 3,405 | 3,595 | 3,370 | 3,485 | 23,100 | 3,485 |
| 2020-08-03 | 3,525 | 3,650 | 3,340 | 3,340 | 17,400 | 3,340 |
| 2020-07-31 | 3,770 | 3,770 | 3,585 | 3,710 | 12,400 | 3,710 |
| 2020-07-30 | 3,860 | 3,860 | 3,755 | 3,775 | 12,400 | 3,775 |
| 2020-07-29 | 3,845 | 3,885 | 3,835 | 3,860 | 24,500 | 3,860 |
| 2020-07-28 | 3,765 | 3,815 | 3,735 | 3,790 | 19,000 | 3,790 |
| 2020-07-27 | 3,695 | 3,710 | 3,655 | 3,695 | 9,000 | 3,695 |
| 2020-07-22 | 3,705 | 3,730 | 3,675 | 3,675 | 6,500 | 3,675 |
| 2020-07-21 | 3,700 | 3,720 | 3,615 | 3,705 | 12,200 | 3,705 |
| 2020-07-20 | 3,675 | 3,700 | 3,605 | 3,700 | 3,200 | 3,700 |
| 2020-07-17 | 3,640 | 3,670 | 3,585 | 3,670 | 2,100 | 3,670 |
| 2020-07-16 | 3,645 | 3,670 | 3,635 | 3,640 | 8,700 | 3,640 |
| 2020-07-15 | 3,695 | 3,695 | 3,580 | 3,610 | 12,100 | 3,610 |
| 2020-07-14 | 3,695 | 3,700 | 3,575 | 3,700 | 12,900 | 3,700 |
| 2020-07-13 | 3,555 | 3,700 | 3,530 | 3,700 | 10,200 | 3,700 |
| 2020-07-10 | 3,670 | 3,670 | 3,485 | 3,485 | 21,800 | 3,485 |
| 2020-07-09 | 3,630 | 3,630 | 3,535 | 3,625 | 10,700 | 3,625 |
| 2020-07-08 | 3,645 | 3,675 | 3,615 | 3,615 | 5,900 | 3,615 |
| 2020-07-07 | 3,700 | 3,700 | 3,625 | 3,660 | 5,600 | 3,660 |
| 2020-07-06 | 3,685 | 3,730 | 3,685 | 3,715 | 4,400 | 3,715 |
| 2020-07-03 | 3,675 | 3,715 | 3,640 | 3,715 | 8,100 | 3,715 |
| 2020-07-02 | 3,740 | 3,750 | 3,655 | 3,660 | 6,800 | 3,660 |
| 2020-07-01 | 3,780 | 3,785 | 3,665 | 3,685 | 10,200 | 3,685 |
| 2020-06-30 | 3,875 | 3,895 | 3,725 | 3,725 | 19,100 | 3,725 |
| 2020-06-29 | 3,745 | 3,825 | 3,720 | 3,805 | 15,700 | 3,805 |
| 2020-06-26 | 3,590 | 3,720 | 3,590 | 3,720 | 6,600 | 3,720 |
| 2020-06-25 | 3,695 | 3,695 | 3,580 | 3,590 | 6,700 | 3,590 |
| 2020-06-24 | 3,705 | 3,705 | 3,635 | 3,635 | 6,400 | 3,635 |
| 2020-06-23 | 3,700 | 3,715 | 3,655 | 3,670 | 6,100 | 3,670 |
| 2020-06-22 | 3,715 | 3,715 | 3,655 | 3,670 | 8,200 | 3,670 |
| 2020-06-19 | 3,820 | 3,820 | 3,645 | 3,755 | 15,800 | 3,755 |
| 2020-06-18 | 3,780 | 3,780 | 3,720 | 3,780 | 8,200 | 3,780 |
| 2020-06-17 | 3,665 | 3,760 | 3,665 | 3,760 | 12,500 | 3,760 |
| 2020-06-16 | 3,595 | 3,645 | 3,585 | 3,630 | 10,200 | 3,630 |
| 2020-06-15 | 3,600 | 3,635 | 3,575 | 3,575 | 8,400 | 3,575 |
| 2020-06-12 | 3,580 | 3,660 | 3,560 | 3,590 | 13,100 | 3,590 |
| 2020-06-11 | 3,685 | 3,685 | 3,650 | 3,650 | 4,800 | 3,650 |
| 2020-06-10 | 3,705 | 3,745 | 3,705 | 3,735 | 7,200 | 3,735 |
| 2020-06-09 | 3,710 | 3,735 | 3,670 | 3,735 | 7,800 | 3,735 |
| 2020-06-08 | 3,710 | 3,710 | 3,660 | 3,710 | 5,100 | 3,710 |
| 2020-06-05 | 3,715 | 3,715 | 3,615 | 3,700 | 7,900 | 3,700 |
| 2020-06-04 | 3,715 | 3,715 | 3,670 | 3,715 | 11,000 | 3,715 |
| 2020-06-03 | 3,770 | 3,775 | 3,650 | 3,695 | 9,000 | 3,695 |
| 2020-06-02 | 3,875 | 3,875 | 3,640 | 3,700 | 16,700 | 3,700 |
| 2020-06-01 | 3,850 | 3,850 | 3,795 | 3,820 | 4,200 | 3,820 |
| 2020-05-29 | 3,815 | 3,900 | 3,750 | 3,900 | 26,300 | 3,900 |
| 2020-05-28 | 3,860 | 3,860 | 3,710 | 3,845 | 15,100 | 3,845 |
| 2020-05-27 | 3,685 | 3,875 | 3,670 | 3,860 | 20,100 | 3,860 |
| 2020-05-26 | 3,600 | 3,720 | 3,560 | 3,720 | 11,900 | 3,720 |
| 2020-05-25 | 3,600 | 3,625 | 3,560 | 3,620 | 6,700 | 3,620 |
| 2020-05-22 | 3,540 | 3,575 | 3,540 | 3,565 | 5,800 | 3,565 |
| 2020-05-21 | 3,545 | 3,565 | 3,485 | 3,545 | 7,400 | 3,545 |
| 2020-05-20 | 3,590 | 3,590 | 3,480 | 3,510 | 13,100 | 3,510 |
| 2020-05-19 | 3,695 | 3,695 | 3,520 | 3,570 | 30,800 | 3,570 |
| 2020-05-18 | 3,350 | 3,435 | 3,340 | 3,430 | 7,500 | 3,430 |
| 2020-05-15 | 3,365 | 3,365 | 3,270 | 3,330 | 3,500 | 3,330 |
| 2020-05-14 | 3,410 | 3,410 | 3,345 | 3,345 | 2,900 | 3,345 |
| 2020-05-13 | 3,375 | 3,400 | 3,345 | 3,400 | 3,700 | 3,400 |
| 2020-05-12 | 3,385 | 3,405 | 3,350 | 3,375 | 2,700 | 3,375 |
| 2020-05-11 | 3,390 | 3,440 | 3,360 | 3,425 | 8,100 | 3,425 |
| 2020-05-08 | 3,375 | 3,375 | 3,315 | 3,365 | 6,100 | 3,365 |
| 2020-05-07 | 3,335 | 3,335 | 3,295 | 3,320 | 5,400 | 3,320 |
| 2020-05-01 | 3,275 | 3,315 | 3,240 | 3,270 | 18,100 | 3,270 |
| 2020-04-30 | 3,300 | 3,310 | 3,265 | 3,270 | 10,400 | 3,270 |
| 2020-04-28 | 3,290 | 3,290 | 3,225 | 3,280 | 12,500 | 3,280 |
| 2020-04-27 | 3,210 | 3,300 | 3,210 | 3,300 | 3,700 | 3,300 |
| 2020-04-24 | 3,250 | 3,265 | 3,170 | 3,240 | 9,400 | 3,240 |
| 2020-04-23 | 3,275 | 3,275 | 3,175 | 3,230 | 5,500 | 3,230 |
| 2020-04-22 | 3,215 | 3,215 | 3,165 | 3,205 | 6,400 | 3,205 |
| 2020-04-21 | 3,150 | 3,215 | 3,080 | 3,215 | 9,900 | 3,215 |
| 2020-04-20 | 3,210 | 3,235 | 3,105 | 3,150 | 8,100 | 3,150 |
| 2020-04-17 | 3,320 | 3,335 | 3,210 | 3,210 | 10,700 | 3,210 |
| 2020-04-16 | 3,130 | 3,265 | 3,130 | 3,265 | 8,200 | 3,265 |
| 2020-04-15 | 3,220 | 3,220 | 3,110 | 3,130 | 14,700 | 3,130 |
| 2020-04-14 | 3,155 | 3,170 | 3,110 | 3,170 | 9,500 | 3,170 |
| 2020-04-13 | 3,325 | 3,325 | 3,170 | 3,170 | 10,100 | 3,170 |
| 2020-04-10 | 3,305 | 3,330 | 3,230 | 3,330 | 11,000 | 3,330 |
| 2020-04-09 | 3,235 | 3,265 | 3,145 | 3,245 | 10,600 | 3,245 |
| 2020-04-08 | 3,115 | 3,205 | 3,100 | 3,170 | 10,200 | 3,170 |
| 2020-04-07 | 3,095 | 3,130 | 3,015 | 3,125 | 8,500 | 3,125 |
| 2020-04-06 | 2,938 | 3,025 | 2,938 | 3,020 | 10,200 | 3,020 |
| 2020-04-03 | 2,882 | 2,979 | 2,880 | 2,938 | 5,800 | 2,938 |
| 2020-04-02 | 3,005 | 3,005 | 2,907 | 2,912 | 11,400 | 2,912 |
| 2020-04-01 | 3,120 | 3,150 | 3,025 | 3,055 | 14,600 | 3,055 |
| 2020-03-31 | 3,220 | 3,220 | 3,105 | 3,180 | 16,800 | 3,180 |
| 2020-03-30 | 3,155 | 3,280 | 3,150 | 3,220 | 30,100 | 3,220 |
| 2020-03-27 | 3,370 | 3,500 | 3,365 | 3,500 | 30,500 | 3,500 |
| 2020-03-26 | 3,240 | 3,335 | 3,075 | 3,310 | 34,400 | 3,310 |
| 2020-03-25 | 3,160 | 3,215 | 3,090 | 3,205 | 22,700 | 3,205 |
| 2020-03-24 | 3,050 | 3,075 | 2,984 | 3,050 | 19,100 | 3,050 |
| 2020-03-23 | 2,957 | 3,030 | 2,876 | 3,020 | 21,500 | 3,020 |
| 2020-03-19 | 2,899 | 2,931 | 2,857 | 2,889 | 17,600 | 2,889 |
| 2020-03-18 | 3,025 | 3,025 | 2,811 | 2,811 | 30,300 | 2,811 |
| 2020-03-17 | 2,742 | 2,930 | 2,720 | 2,922 | 26,800 | 2,922 |
| 2020-03-16 | 2,728 | 2,804 | 2,678 | 2,742 | 25,300 | 2,742 |
| 2020-03-13 | 2,621 | 2,684 | 2,514 | 2,629 | 32,000 | 2,629 |
| 2020-03-12 | 2,972 | 2,972 | 2,806 | 2,821 | 17,900 | 2,821 |
| 2020-03-11 | 2,930 | 2,982 | 2,912 | 2,923 | 8,500 | 2,923 |
| 2020-03-10 | 2,895 | 2,971 | 2,824 | 2,952 | 29,400 | 2,952 |
| 2020-03-09 | 2,905 | 2,955 | 2,888 | 2,924 | 20,000 | 2,924 |
| 2020-03-06 | 3,160 | 3,160 | 3,020 | 3,025 | 15,300 | 3,025 |
| 2020-03-05 | 3,220 | 3,230 | 3,165 | 3,175 | 15,700 | 3,175 |
| 2020-03-04 | 3,155 | 3,225 | 3,140 | 3,180 | 16,500 | 3,180 |
| 2020-03-03 | 3,320 | 3,370 | 3,225 | 3,225 | 15,600 | 3,225 |
| 2020-03-02 | 3,225 | 3,375 | 3,225 | 3,310 | 22,000 | 3,310 |
| 2020-02-28 | 3,300 | 3,360 | 3,250 | 3,275 | 21,000 | 3,275 |
| 2020-02-27 | 3,570 | 3,570 | 3,440 | 3,440 | 18,000 | 3,440 |
| 2020-02-26 | 3,520 | 3,590 | 3,520 | 3,580 | 17,900 | 3,580 |
| 2020-02-25 | 3,510 | 3,680 | 3,510 | 3,600 | 27,900 | 3,600 |
| 2020-02-21 | 3,650 | 3,730 | 3,650 | 3,680 | 16,700 | 3,680 |
| 2020-02-20 | 3,640 | 3,705 | 3,630 | 3,630 | 9,500 | 3,630 |
| 2020-02-19 | 3,640 | 3,670 | 3,620 | 3,630 | 8,000 | 3,630 |
| 2020-02-18 | 3,610 | 3,625 | 3,575 | 3,610 | 23,500 | 3,610 |
| 2020-02-17 | 3,705 | 3,705 | 3,585 | 3,595 | 11,000 | 3,595 |
| 2020-02-14 | 3,690 | 3,700 | 3,660 | 3,660 | 12,300 | 3,660 |
| 2020-02-13 | 3,715 | 3,735 | 3,685 | 3,695 | 12,700 | 3,695 |
| 2020-02-12 | 3,705 | 3,715 | 3,670 | 3,690 | 7,700 | 3,690 |
| 2020-02-10 | 3,745 | 3,745 | 3,680 | 3,695 | 8,400 | 3,695 |
| 2020-02-07 | 3,805 | 3,805 | 3,725 | 3,750 | 5,600 | 3,750 |
| 2020-02-06 | 3,795 | 3,805 | 3,755 | 3,770 | 13,900 | 3,770 |
| 2020-02-05 | 3,755 | 3,755 | 3,700 | 3,710 | 9,000 | 3,710 |
| 2020-02-04 | 3,675 | 3,755 | 3,660 | 3,685 | 19,300 | 3,685 |
| 2020-02-03 | 3,680 | 3,805 | 3,665 | 3,670 | 33,800 | 3,670 |
| 2020-01-31 | 3,880 | 3,975 | 3,835 | 3,955 | 12,100 | 3,955 |
| 2020-01-30 | 3,875 | 3,875 | 3,800 | 3,860 | 10,400 | 3,860 |
| 2020-01-29 | 3,785 | 3,820 | 3,745 | 3,815 | 9,700 | 3,815 |
| 2020-01-28 | 3,780 | 3,790 | 3,735 | 3,755 | 12,300 | 3,755 |
| 2020-01-27 | 3,785 | 3,800 | 3,710 | 3,790 | 12,600 | 3,790 |
| 2020-01-24 | 3,905 | 3,905 | 3,785 | 3,785 | 13,800 | 3,785 |
| 2020-01-23 | 3,895 | 3,905 | 3,880 | 3,890 | 5,400 | 3,890 |
| 2020-01-22 | 3,925 | 3,925 | 3,895 | 3,895 | 15,100 | 3,895 |
| 2020-01-21 | 3,890 | 3,920 | 3,865 | 3,880 | 22,300 | 3,880 |
| 2020-01-20 | 3,880 | 3,880 | 3,820 | 3,820 | 7,700 | 3,820 |
| 2020-01-17 | 3,860 | 3,860 | 3,805 | 3,810 | 5,000 | 3,810 |
| 2020-01-16 | 3,900 | 3,900 | 3,805 | 3,805 | 6,600 | 3,805 |
| 2020-01-15 | 3,865 | 3,900 | 3,825 | 3,900 | 7,700 | 3,900 |
| 2020-01-14 | 3,875 | 3,875 | 3,805 | 3,830 | 5,600 | 3,830 |
| 2020-01-10 | 3,925 | 3,925 | 3,845 | 3,865 | 4,500 | 3,865 |
| 2020-01-09 | 3,875 | 3,915 | 3,840 | 3,905 | 23,600 | 3,905 |
| 2020-01-08 | 3,885 | 3,885 | 3,780 | 3,810 | 12,300 | 3,810 |
| 2020-01-07 | 3,870 | 3,890 | 3,850 | 3,885 | 6,900 | 3,885 |
| 2020-01-06 | 3,790 | 3,835 | 3,770 | 3,835 | 8,800 | 3,835 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
