2004 昭和産業(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 | 3,105 | 3,105 | 3,030 | 3,045 | 44,500 | 3,045 |
| 2020-12-29 | 3,095 | 3,095 | 3,040 | 3,090 | 37,800 | 3,090 |
| 2020-12-28 | 3,070 | 3,085 | 3,050 | 3,070 | 34,200 | 3,070 |
| 2020-12-25 | 3,100 | 3,100 | 3,060 | 3,070 | 26,300 | 3,070 |
| 2020-12-24 | 3,055 | 3,085 | 3,050 | 3,085 | 21,800 | 3,085 |
| 2020-12-23 | 3,075 | 3,075 | 3,035 | 3,045 | 12,900 | 3,045 |
| 2020-12-22 | 3,065 | 3,070 | 3,040 | 3,055 | 29,700 | 3,055 |
| 2020-12-21 | 3,055 | 3,085 | 3,045 | 3,085 | 32,400 | 3,085 |
| 2020-12-18 | 3,045 | 3,065 | 3,010 | 3,060 | 74,500 | 3,060 |
| 2020-12-17 | 3,050 | 3,075 | 3,025 | 3,065 | 36,500 | 3,065 |
| 2020-12-16 | 3,090 | 3,095 | 3,035 | 3,065 | 44,100 | 3,065 |
| 2020-12-15 | 3,080 | 3,125 | 3,065 | 3,085 | 41,800 | 3,085 |
| 2020-12-14 | 3,025 | 3,090 | 3,025 | 3,090 | 51,800 | 3,090 |
| 2020-12-11 | 3,070 | 3,075 | 3,005 | 3,060 | 49,800 | 3,060 |
| 2020-12-10 | 3,025 | 3,080 | 3,025 | 3,075 | 40,300 | 3,075 |
| 2020-12-09 | 3,040 | 3,050 | 3,005 | 3,030 | 37,300 | 3,030 |
| 2020-12-08 | 3,080 | 3,090 | 3,000 | 3,000 | 49,000 | 3,000 |
| 2020-12-07 | 3,155 | 3,170 | 3,090 | 3,090 | 40,200 | 3,090 |
| 2020-12-04 | 3,165 | 3,185 | 3,135 | 3,150 | 30,300 | 3,150 |
| 2020-12-03 | 3,190 | 3,200 | 3,160 | 3,180 | 20,600 | 3,180 |
| 2020-12-02 | 3,195 | 3,210 | 3,150 | 3,160 | 47,400 | 3,160 |
| 2020-12-01 | 3,175 | 3,200 | 3,155 | 3,195 | 44,100 | 3,195 |
| 2020-11-30 | 3,260 | 3,260 | 3,160 | 3,160 | 69,000 | 3,160 |
| 2020-11-27 | 3,300 | 3,300 | 3,265 | 3,275 | 48,500 | 3,275 |
| 2020-11-26 | 3,230 | 3,290 | 3,225 | 3,265 | 31,500 | 3,265 |
| 2020-11-25 | 3,285 | 3,285 | 3,230 | 3,230 | 38,700 | 3,230 |
| 2020-11-24 | 3,250 | 3,295 | 3,240 | 3,240 | 41,500 | 3,240 |
| 2020-11-20 | 3,275 | 3,305 | 3,275 | 3,285 | 25,500 | 3,285 |
| 2020-11-19 | 3,250 | 3,280 | 3,250 | 3,280 | 17,800 | 3,280 |
| 2020-11-18 | 3,240 | 3,280 | 3,235 | 3,250 | 36,200 | 3,250 |
| 2020-11-17 | 3,260 | 3,295 | 3,225 | 3,250 | 59,500 | 3,250 |
| 2020-11-16 | 3,340 | 3,410 | 3,330 | 3,370 | 50,300 | 3,370 |
| 2020-11-13 | 3,340 | 3,360 | 3,310 | 3,325 | 25,900 | 3,325 |
| 2020-11-12 | 3,370 | 3,370 | 3,335 | 3,340 | 21,400 | 3,340 |
| 2020-11-11 | 3,350 | 3,370 | 3,310 | 3,360 | 35,700 | 3,360 |
| 2020-11-10 | 3,365 | 3,365 | 3,285 | 3,305 | 48,800 | 3,305 |
| 2020-11-09 | 3,310 | 3,335 | 3,290 | 3,315 | 31,400 | 3,315 |
| 2020-11-06 | 3,235 | 3,290 | 3,235 | 3,280 | 29,500 | 3,280 |
| 2020-11-05 | 3,255 | 3,270 | 3,210 | 3,240 | 107,200 | 3,240 |
| 2020-11-04 | 3,255 | 3,270 | 3,195 | 3,225 | 41,200 | 3,225 |
| 2020-11-02 | 3,235 | 3,305 | 3,235 | 3,260 | 44,200 | 3,260 |
| 2020-10-30 | 3,220 | 3,275 | 3,195 | 3,225 | 40,000 | 3,225 |
| 2020-10-29 | 3,245 | 3,260 | 3,205 | 3,220 | 110,500 | 3,220 |
| 2020-10-28 | 3,220 | 3,270 | 3,220 | 3,245 | 56,400 | 3,245 |
| 2020-10-27 | 3,210 | 3,270 | 3,200 | 3,250 | 27,900 | 3,250 |
| 2020-10-26 | 3,220 | 3,240 | 3,205 | 3,220 | 49,800 | 3,220 |
| 2020-10-23 | 3,240 | 3,240 | 3,190 | 3,190 | 28,800 | 3,190 |
| 2020-10-22 | 3,220 | 3,265 | 3,205 | 3,260 | 27,600 | 3,260 |
| 2020-10-21 | 3,230 | 3,255 | 3,210 | 3,215 | 32,300 | 3,215 |
| 2020-10-20 | 3,275 | 3,285 | 3,235 | 3,235 | 26,700 | 3,235 |
| 2020-10-19 | 3,295 | 3,295 | 3,250 | 3,265 | 20,400 | 3,265 |
| 2020-10-16 | 3,310 | 3,310 | 3,265 | 3,280 | 14,000 | 3,280 |
| 2020-10-15 | 3,350 | 3,350 | 3,310 | 3,315 | 17,300 | 3,315 |
| 2020-10-14 | 3,345 | 3,370 | 3,340 | 3,345 | 16,800 | 3,345 |
| 2020-10-13 | 3,355 | 3,360 | 3,325 | 3,345 | 29,800 | 3,345 |
| 2020-10-12 | 3,370 | 3,375 | 3,330 | 3,345 | 12,400 | 3,345 |
| 2020-10-09 | 3,380 | 3,380 | 3,350 | 3,365 | 23,200 | 3,365 |
| 2020-10-08 | 3,420 | 3,420 | 3,325 | 3,385 | 42,800 | 3,385 |
| 2020-10-07 | 3,425 | 3,440 | 3,390 | 3,390 | 34,100 | 3,390 |
| 2020-10-06 | 3,490 | 3,490 | 3,440 | 3,455 | 16,400 | 3,455 |
| 2020-10-05 | 3,475 | 3,535 | 3,460 | 3,490 | 44,500 | 3,490 |
| 2020-10-02 | 3,540 | 3,540 | 3,415 | 3,425 | 49,000 | 3,425 |
| 2020-09-30 | 3,615 | 3,615 | 3,510 | 3,510 | 44,500 | 3,510 |
| 2020-09-29 | 3,600 | 3,625 | 3,555 | 3,600 | 51,700 | 3,600 |
| 2020-09-28 | 3,620 | 3,645 | 3,590 | 3,630 | 73,100 | 3,630 |
| 2020-09-25 | 3,535 | 3,620 | 3,535 | 3,565 | 62,000 | 3,565 |
| 2020-09-24 | 3,470 | 3,515 | 3,470 | 3,500 | 41,600 | 3,500 |
| 2020-09-23 | 3,520 | 3,535 | 3,390 | 3,465 | 57,500 | 3,465 |
| 2020-09-18 | 3,565 | 3,585 | 3,540 | 3,540 | 48,400 | 3,540 |
| 2020-09-17 | 3,550 | 3,575 | 3,515 | 3,550 | 26,300 | 3,550 |
| 2020-09-16 | 3,550 | 3,590 | 3,530 | 3,560 | 62,300 | 3,560 |
| 2020-09-15 | 3,535 | 3,555 | 3,510 | 3,530 | 19,000 | 3,530 |
| 2020-09-14 | 3,540 | 3,550 | 3,505 | 3,535 | 28,300 | 3,535 |
| 2020-09-11 | 3,540 | 3,545 | 3,505 | 3,535 | 53,000 | 3,535 |
| 2020-09-10 | 3,500 | 3,550 | 3,500 | 3,520 | 30,100 | 3,520 |
| 2020-09-09 | 3,465 | 3,500 | 3,455 | 3,480 | 29,700 | 3,480 |
| 2020-09-08 | 3,475 | 3,495 | 3,420 | 3,480 | 25,200 | 3,480 |
| 2020-09-07 | 3,495 | 3,495 | 3,450 | 3,480 | 14,800 | 3,480 |
| 2020-09-04 | 3,475 | 3,525 | 3,465 | 3,470 | 15,800 | 3,470 |
| 2020-09-03 | 3,540 | 3,545 | 3,505 | 3,510 | 16,400 | 3,510 |
| 2020-09-02 | 3,480 | 3,520 | 3,465 | 3,520 | 15,700 | 3,520 |
| 2020-09-01 | 3,495 | 3,495 | 3,450 | 3,455 | 25,200 | 3,455 |
| 2020-08-31 | 3,495 | 3,540 | 3,470 | 3,525 | 50,400 | 3,525 |
| 2020-08-28 | 3,525 | 3,525 | 3,410 | 3,445 | 49,500 | 3,445 |
| 2020-08-27 | 3,550 | 3,550 | 3,475 | 3,495 | 20,200 | 3,495 |
| 2020-08-26 | 3,550 | 3,550 | 3,515 | 3,525 | 16,400 | 3,525 |
| 2020-08-25 | 3,560 | 3,560 | 3,530 | 3,540 | 22,600 | 3,540 |
| 2020-08-24 | 3,540 | 3,550 | 3,525 | 3,545 | 27,800 | 3,545 |
| 2020-08-21 | 3,530 | 3,535 | 3,515 | 3,515 | 18,600 | 3,515 |
| 2020-08-20 | 3,505 | 3,535 | 3,495 | 3,515 | 29,700 | 3,515 |
| 2020-08-19 | 3,505 | 3,520 | 3,495 | 3,505 | 29,700 | 3,505 |
| 2020-08-18 | 3,475 | 3,515 | 3,470 | 3,490 | 31,200 | 3,490 |
| 2020-08-17 | 3,500 | 3,515 | 3,480 | 3,485 | 17,800 | 3,485 |
| 2020-08-14 | 3,490 | 3,510 | 3,475 | 3,485 | 31,000 | 3,485 |
| 2020-08-13 | 3,505 | 3,505 | 3,440 | 3,475 | 39,700 | 3,475 |
| 2020-08-12 | 3,485 | 3,510 | 3,465 | 3,485 | 42,000 | 3,485 |
| 2020-08-11 | 3,450 | 3,470 | 3,405 | 3,460 | 37,100 | 3,460 |
| 2020-08-07 | 3,440 | 3,450 | 3,400 | 3,400 | 29,000 | 3,400 |
| 2020-08-06 | 3,495 | 3,495 | 3,420 | 3,445 | 20,700 | 3,445 |
| 2020-08-05 | 3,510 | 3,510 | 3,425 | 3,430 | 42,700 | 3,430 |
| 2020-08-04 | 3,500 | 3,505 | 3,470 | 3,490 | 32,100 | 3,490 |
| 2020-08-03 | 3,480 | 3,490 | 3,445 | 3,470 | 27,000 | 3,470 |
| 2020-07-31 | 3,505 | 3,505 | 3,415 | 3,420 | 49,700 | 3,420 |
| 2020-07-30 | 3,455 | 3,505 | 3,440 | 3,490 | 37,400 | 3,490 |
| 2020-07-29 | 3,495 | 3,510 | 3,455 | 3,455 | 35,400 | 3,455 |
| 2020-07-28 | 3,450 | 3,500 | 3,420 | 3,495 | 71,300 | 3,495 |
| 2020-07-27 | 3,450 | 3,480 | 3,435 | 3,450 | 57,200 | 3,450 |
| 2020-07-22 | 3,425 | 3,470 | 3,410 | 3,445 | 99,900 | 3,445 |
| 2020-07-21 | 3,335 | 3,440 | 3,330 | 3,420 | 134,900 | 3,420 |
| 2020-07-20 | 3,335 | 3,335 | 3,300 | 3,330 | 38,200 | 3,330 |
| 2020-07-17 | 3,315 | 3,335 | 3,310 | 3,330 | 22,700 | 3,330 |
| 2020-07-16 | 3,320 | 3,335 | 3,305 | 3,310 | 28,200 | 3,310 |
| 2020-07-15 | 3,330 | 3,330 | 3,305 | 3,320 | 40,200 | 3,320 |
| 2020-07-14 | 3,305 | 3,330 | 3,295 | 3,315 | 67,800 | 3,315 |
| 2020-07-13 | 3,260 | 3,320 | 3,260 | 3,310 | 69,400 | 3,310 |
| 2020-07-10 | 3,265 | 3,285 | 3,220 | 3,250 | 54,900 | 3,250 |
| 2020-07-09 | 3,155 | 3,215 | 3,155 | 3,195 | 20,900 | 3,195 |
| 2020-07-08 | 3,160 | 3,205 | 3,150 | 3,165 | 28,300 | 3,165 |
| 2020-07-07 | 3,170 | 3,200 | 3,160 | 3,170 | 23,700 | 3,170 |
| 2020-07-06 | 3,200 | 3,205 | 3,165 | 3,195 | 20,100 | 3,195 |
| 2020-07-03 | 3,235 | 3,235 | 3,160 | 3,195 | 28,700 | 3,195 |
| 2020-07-02 | 3,250 | 3,280 | 3,205 | 3,240 | 44,200 | 3,240 |
| 2020-07-01 | 3,300 | 3,305 | 3,240 | 3,245 | 31,200 | 3,245 |
| 2020-06-30 | 3,300 | 3,310 | 3,275 | 3,305 | 48,700 | 3,305 |
| 2020-06-29 | 3,270 | 3,305 | 3,255 | 3,290 | 37,900 | 3,290 |
| 2020-06-26 | 3,250 | 3,270 | 3,245 | 3,260 | 25,000 | 3,260 |
| 2020-06-25 | 3,270 | 3,275 | 3,230 | 3,230 | 36,100 | 3,230 |
| 2020-06-24 | 3,275 | 3,275 | 3,230 | 3,255 | 16,900 | 3,255 |
| 2020-06-23 | 3,265 | 3,295 | 3,245 | 3,275 | 21,900 | 3,275 |
| 2020-06-22 | 3,280 | 3,285 | 3,260 | 3,270 | 19,200 | 3,270 |
| 2020-06-19 | 3,260 | 3,280 | 3,230 | 3,280 | 104,800 | 3,280 |
| 2020-06-18 | 3,270 | 3,285 | 3,255 | 3,265 | 33,400 | 3,265 |
| 2020-06-17 | 3,275 | 3,285 | 3,255 | 3,265 | 42,100 | 3,265 |
| 2020-06-16 | 3,280 | 3,280 | 3,240 | 3,260 | 54,100 | 3,260 |
| 2020-06-15 | 3,220 | 3,275 | 3,220 | 3,240 | 37,500 | 3,240 |
| 2020-06-12 | 3,200 | 3,260 | 3,195 | 3,220 | 34,500 | 3,220 |
| 2020-06-11 | 3,215 | 3,285 | 3,210 | 3,250 | 29,100 | 3,250 |
| 2020-06-10 | 3,285 | 3,285 | 3,210 | 3,210 | 43,300 | 3,210 |
| 2020-06-09 | 3,275 | 3,290 | 3,240 | 3,265 | 28,800 | 3,265 |
| 2020-06-08 | 3,235 | 3,245 | 3,210 | 3,235 | 33,900 | 3,235 |
| 2020-06-05 | 3,310 | 3,310 | 3,245 | 3,245 | 27,800 | 3,245 |
| 2020-06-04 | 3,285 | 3,300 | 3,270 | 3,290 | 18,900 | 3,290 |
| 2020-06-03 | 3,320 | 3,320 | 3,275 | 3,285 | 29,500 | 3,285 |
| 2020-06-02 | 3,315 | 3,320 | 3,285 | 3,315 | 31,700 | 3,315 |
| 2020-06-01 | 3,310 | 3,320 | 3,280 | 3,305 | 22,500 | 3,305 |
| 2020-05-29 | 3,275 | 3,300 | 3,270 | 3,295 | 51,100 | 3,295 |
| 2020-05-28 | 3,280 | 3,280 | 3,245 | 3,280 | 34,800 | 3,280 |
| 2020-05-27 | 3,215 | 3,280 | 3,205 | 3,270 | 35,000 | 3,270 |
| 2020-05-26 | 3,205 | 3,235 | 3,190 | 3,225 | 16,000 | 3,225 |
| 2020-05-25 | 3,205 | 3,205 | 3,170 | 3,205 | 16,100 | 3,205 |
| 2020-05-22 | 3,160 | 3,190 | 3,155 | 3,190 | 35,700 | 3,190 |
| 2020-05-21 | 3,205 | 3,205 | 3,160 | 3,160 | 45,300 | 3,160 |
| 2020-05-20 | 3,205 | 3,230 | 3,190 | 3,215 | 32,400 | 3,215 |
| 2020-05-19 | 3,200 | 3,220 | 3,160 | 3,220 | 35,200 | 3,220 |
| 2020-05-18 | 3,170 | 3,200 | 3,160 | 3,185 | 55,400 | 3,185 |
| 2020-05-15 | 3,250 | 3,250 | 3,160 | 3,170 | 67,800 | 3,170 |
| 2020-05-14 | 3,290 | 3,295 | 3,245 | 3,250 | 37,800 | 3,250 |
| 2020-05-13 | 3,260 | 3,290 | 3,240 | 3,290 | 41,000 | 3,290 |
| 2020-05-12 | 3,280 | 3,290 | 3,265 | 3,275 | 21,000 | 3,275 |
| 2020-05-11 | 3,275 | 3,280 | 3,250 | 3,270 | 19,900 | 3,270 |
| 2020-05-08 | 3,275 | 3,300 | 3,235 | 3,255 | 33,200 | 3,255 |
| 2020-05-07 | 3,205 | 3,265 | 3,180 | 3,250 | 42,900 | 3,250 |
| 2020-05-01 | 3,210 | 3,255 | 3,205 | 3,235 | 51,700 | 3,235 |
| 2020-04-30 | 3,315 | 3,320 | 3,215 | 3,220 | 62,500 | 3,220 |
| 2020-04-28 | 3,320 | 3,320 | 3,285 | 3,315 | 41,500 | 3,315 |
| 2020-04-27 | 3,320 | 3,335 | 3,300 | 3,315 | 67,600 | 3,315 |
| 2020-04-24 | 3,310 | 3,320 | 3,285 | 3,305 | 75,800 | 3,305 |
| 2020-04-23 | 3,285 | 3,310 | 3,280 | 3,310 | 64,800 | 3,310 |
| 2020-04-22 | 3,255 | 3,295 | 3,250 | 3,270 | 88,900 | 3,270 |
| 2020-04-21 | 3,240 | 3,270 | 3,230 | 3,255 | 35,200 | 3,255 |
| 2020-04-20 | 3,245 | 3,275 | 3,225 | 3,270 | 43,100 | 3,270 |
| 2020-04-17 | 3,290 | 3,295 | 3,230 | 3,245 | 45,000 | 3,245 |
| 2020-04-16 | 3,210 | 3,290 | 3,205 | 3,290 | 53,100 | 3,290 |
| 2020-04-15 | 3,230 | 3,265 | 3,220 | 3,235 | 51,800 | 3,235 |
| 2020-04-14 | 3,255 | 3,265 | 3,230 | 3,250 | 22,000 | 3,250 |
| 2020-04-13 | 3,265 | 3,265 | 3,220 | 3,255 | 20,900 | 3,255 |
| 2020-04-10 | 3,245 | 3,255 | 3,190 | 3,255 | 41,400 | 3,255 |
| 2020-04-09 | 3,245 | 3,260 | 3,195 | 3,245 | 50,200 | 3,245 |
| 2020-04-08 | 3,245 | 3,265 | 3,205 | 3,230 | 61,100 | 3,230 |
| 2020-04-07 | 3,245 | 3,245 | 3,195 | 3,245 | 55,100 | 3,245 |
| 2020-04-06 | 3,185 | 3,240 | 3,170 | 3,230 | 76,300 | 3,230 |
| 2020-04-03 | 3,160 | 3,195 | 3,155 | 3,185 | 25,600 | 3,185 |
| 2020-04-02 | 3,200 | 3,210 | 3,135 | 3,165 | 46,800 | 3,165 |
| 2020-04-01 | 3,205 | 3,230 | 3,180 | 3,205 | 56,200 | 3,205 |
| 2020-03-31 | 3,200 | 3,240 | 3,150 | 3,210 | 77,900 | 3,210 |
| 2020-03-30 | 3,200 | 3,240 | 3,170 | 3,225 | 104,800 | 3,225 |
| 2020-03-27 | 3,220 | 3,265 | 3,210 | 3,265 | 132,700 | 3,265 |
| 2020-03-26 | 3,100 | 3,210 | 3,025 | 3,205 | 92,500 | 3,205 |
| 2020-03-25 | 3,155 | 3,155 | 3,045 | 3,145 | 65,400 | 3,145 |
| 2020-03-24 | 3,185 | 3,190 | 3,050 | 3,125 | 69,600 | 3,125 |
| 2020-03-23 | 3,150 | 3,195 | 3,135 | 3,190 | 89,100 | 3,190 |
| 2020-03-19 | 3,065 | 3,090 | 3,040 | 3,090 | 97,700 | 3,090 |
| 2020-03-18 | 3,065 | 3,070 | 3,020 | 3,040 | 64,400 | 3,040 |
| 2020-03-17 | 2,932 | 3,070 | 2,932 | 3,055 | 81,000 | 3,055 |
| 2020-03-16 | 2,977 | 3,045 | 2,977 | 2,981 | 46,900 | 2,981 |
| 2020-03-13 | 2,974 | 3,035 | 2,906 | 2,997 | 84,500 | 2,997 |
| 2020-03-12 | 2,999 | 3,035 | 2,931 | 3,020 | 89,600 | 3,020 |
| 2020-03-11 | 2,998 | 3,015 | 2,957 | 3,010 | 86,500 | 3,010 |
| 2020-03-10 | 2,925 | 2,974 | 2,879 | 2,961 | 47,800 | 2,961 |
| 2020-03-09 | 2,880 | 2,930 | 2,853 | 2,904 | 38,600 | 2,904 |
| 2020-03-06 | 2,904 | 2,943 | 2,895 | 2,919 | 38,500 | 2,919 |
| 2020-03-05 | 2,936 | 2,958 | 2,925 | 2,928 | 24,000 | 2,928 |
| 2020-03-04 | 2,914 | 2,918 | 2,896 | 2,904 | 37,600 | 2,904 |
| 2020-03-03 | 2,986 | 2,995 | 2,927 | 2,931 | 46,300 | 2,931 |
| 2020-03-02 | 2,936 | 2,999 | 2,935 | 2,985 | 37,200 | 2,985 |
| 2020-02-28 | 2,955 | 2,978 | 2,935 | 2,944 | 46,400 | 2,944 |
| 2020-02-27 | 2,964 | 2,982 | 2,955 | 2,959 | 41,400 | 2,959 |
| 2020-02-26 | 2,980 | 3,005 | 2,956 | 2,990 | 35,400 | 2,990 |
| 2020-02-25 | 3,025 | 3,030 | 2,989 | 2,996 | 77,100 | 2,996 |
| 2020-02-21 | 3,030 | 3,050 | 3,030 | 3,040 | 17,200 | 3,040 |
| 2020-02-20 | 3,080 | 3,080 | 3,035 | 3,035 | 15,500 | 3,035 |
| 2020-02-19 | 3,070 | 3,070 | 3,045 | 3,055 | 10,000 | 3,055 |
| 2020-02-18 | 3,060 | 3,070 | 3,030 | 3,045 | 17,800 | 3,045 |
| 2020-02-17 | 3,070 | 3,070 | 3,030 | 3,060 | 13,800 | 3,060 |
| 2020-02-14 | 3,070 | 3,070 | 3,050 | 3,065 | 12,100 | 3,065 |
| 2020-02-13 | 3,040 | 3,065 | 3,025 | 3,055 | 21,800 | 3,055 |
| 2020-02-12 | 3,130 | 3,130 | 3,045 | 3,045 | 13,600 | 3,045 |
| 2020-02-10 | 3,120 | 3,120 | 3,105 | 3,120 | 12,800 | 3,120 |
| 2020-02-07 | 3,070 | 3,125 | 3,070 | 3,115 | 16,300 | 3,115 |
| 2020-02-06 | 3,085 | 3,100 | 3,075 | 3,075 | 28,900 | 3,075 |
| 2020-02-05 | 3,065 | 3,085 | 3,055 | 3,065 | 20,300 | 3,065 |
| 2020-02-04 | 3,040 | 3,065 | 3,030 | 3,060 | 10,600 | 3,060 |
| 2020-02-03 | 2,995 | 3,060 | 2,992 | 3,040 | 19,400 | 3,040 |
| 2020-01-31 | 3,050 | 3,070 | 3,010 | 3,015 | 22,700 | 3,015 |
| 2020-01-30 | 3,010 | 3,040 | 3,005 | 3,030 | 18,500 | 3,030 |
| 2020-01-29 | 3,020 | 3,020 | 2,992 | 3,010 | 21,800 | 3,010 |
| 2020-01-28 | 3,010 | 3,025 | 3,000 | 3,000 | 21,200 | 3,000 |
| 2020-01-27 | 3,010 | 3,030 | 3,000 | 3,020 | 19,800 | 3,020 |
| 2020-01-24 | 3,080 | 3,080 | 3,020 | 3,025 | 20,500 | 3,025 |
| 2020-01-23 | 3,070 | 3,080 | 3,050 | 3,065 | 15,600 | 3,065 |
| 2020-01-22 | 3,050 | 3,090 | 3,050 | 3,070 | 19,700 | 3,070 |
| 2020-01-21 | 3,025 | 3,055 | 3,025 | 3,040 | 14,000 | 3,040 |
| 2020-01-20 | 3,030 | 3,045 | 3,025 | 3,030 | 15,500 | 3,030 |
| 2020-01-17 | 3,070 | 3,075 | 3,035 | 3,040 | 19,500 | 3,040 |
| 2020-01-16 | 3,080 | 3,080 | 3,050 | 3,060 | 16,300 | 3,060 |
| 2020-01-15 | 3,070 | 3,080 | 3,050 | 3,075 | 24,100 | 3,075 |
| 2020-01-14 | 3,100 | 3,100 | 3,060 | 3,080 | 21,800 | 3,080 |
| 2020-01-10 | 3,105 | 3,130 | 3,100 | 3,115 | 6,400 | 3,115 |
| 2020-01-09 | 3,105 | 3,125 | 3,100 | 3,100 | 14,000 | 3,100 |
| 2020-01-08 | 3,120 | 3,120 | 3,085 | 3,095 | 18,100 | 3,095 |
| 2020-01-07 | 3,130 | 3,165 | 3,115 | 3,140 | 19,900 | 3,140 |
| 2020-01-06 | 3,090 | 3,120 | 3,080 | 3,110 | 21,600 | 3,110 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
