2602 日清オイリオグループ(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 | 3,070 | 3,075 | 3,030 | 3,035 | 63,600 | 3,035 |
| 2020-12-29 | 3,080 | 3,085 | 3,050 | 3,080 | 38,200 | 3,080 |
| 2020-12-28 | 3,090 | 3,095 | 3,060 | 3,070 | 52,400 | 3,070 |
| 2020-12-25 | 3,070 | 3,085 | 3,065 | 3,080 | 46,800 | 3,080 |
| 2020-12-24 | 3,035 | 3,060 | 3,035 | 3,060 | 42,600 | 3,060 |
| 2020-12-23 | 3,025 | 3,030 | 3,015 | 3,030 | 26,600 | 3,030 |
| 2020-12-22 | 3,045 | 3,045 | 3,005 | 3,025 | 38,400 | 3,025 |
| 2020-12-21 | 3,055 | 3,065 | 3,020 | 3,045 | 41,900 | 3,045 |
| 2020-12-18 | 3,025 | 3,055 | 3,005 | 3,040 | 116,700 | 3,040 |
| 2020-12-17 | 3,015 | 3,035 | 3,000 | 3,030 | 46,100 | 3,030 |
| 2020-12-16 | 3,005 | 3,035 | 3,005 | 3,025 | 47,300 | 3,025 |
| 2020-12-15 | 3,015 | 3,030 | 2,998 | 3,005 | 84,400 | 3,005 |
| 2020-12-14 | 3,040 | 3,065 | 3,030 | 3,035 | 79,700 | 3,035 |
| 2020-12-11 | 3,060 | 3,060 | 3,020 | 3,035 | 86,600 | 3,035 |
| 2020-12-10 | 2,995 | 3,035 | 2,993 | 3,030 | 117,600 | 3,030 |
| 2020-12-09 | 2,961 | 2,988 | 2,953 | 2,988 | 67,000 | 2,988 |
| 2020-12-08 | 2,944 | 2,971 | 2,941 | 2,968 | 65,400 | 2,968 |
| 2020-12-07 | 2,975 | 2,978 | 2,941 | 2,951 | 110,000 | 2,951 |
| 2020-12-04 | 2,948 | 2,967 | 2,940 | 2,962 | 58,000 | 2,962 |
| 2020-12-03 | 2,932 | 2,975 | 2,921 | 2,958 | 99,000 | 2,958 |
| 2020-12-02 | 2,954 | 2,965 | 2,910 | 2,923 | 115,000 | 2,923 |
| 2020-12-01 | 2,926 | 2,946 | 2,906 | 2,920 | 118,400 | 2,920 |
| 2020-11-30 | 2,996 | 2,998 | 2,906 | 2,906 | 216,400 | 2,906 |
| 2020-11-27 | 2,998 | 3,015 | 2,985 | 3,000 | 101,700 | 3,000 |
| 2020-11-26 | 2,979 | 2,997 | 2,964 | 2,997 | 106,300 | 2,997 |
| 2020-11-25 | 3,025 | 3,025 | 2,985 | 2,985 | 137,600 | 2,985 |
| 2020-11-24 | 3,025 | 3,040 | 3,000 | 3,005 | 77,500 | 3,005 |
| 2020-11-20 | 2,990 | 3,020 | 2,988 | 3,015 | 69,000 | 3,015 |
| 2020-11-19 | 2,997 | 3,015 | 2,991 | 2,995 | 72,600 | 2,995 |
| 2020-11-18 | 3,010 | 3,010 | 2,986 | 2,997 | 82,100 | 2,997 |
| 2020-11-17 | 3,025 | 3,025 | 3,005 | 3,020 | 60,100 | 3,020 |
| 2020-11-16 | 3,000 | 3,030 | 2,995 | 3,020 | 104,200 | 3,020 |
| 2020-11-13 | 3,000 | 3,015 | 2,983 | 2,988 | 96,200 | 2,988 |
| 2020-11-12 | 3,030 | 3,030 | 2,997 | 3,000 | 99,700 | 3,000 |
| 2020-11-11 | 3,090 | 3,090 | 3,020 | 3,030 | 96,600 | 3,030 |
| 2020-11-10 | 3,090 | 3,095 | 3,020 | 3,045 | 116,400 | 3,045 |
| 2020-11-09 | 3,050 | 3,075 | 3,005 | 3,045 | 111,300 | 3,045 |
| 2020-11-06 | 3,060 | 3,080 | 3,035 | 3,045 | 70,500 | 3,045 |
| 2020-11-05 | 3,010 | 3,075 | 3,005 | 3,055 | 83,300 | 3,055 |
| 2020-11-04 | 3,010 | 3,030 | 2,990 | 3,000 | 71,800 | 3,000 |
| 2020-11-02 | 3,020 | 3,060 | 3,010 | 3,025 | 58,300 | 3,025 |
| 2020-10-30 | 3,005 | 3,015 | 2,982 | 2,996 | 74,600 | 2,996 |
| 2020-10-29 | 2,998 | 3,025 | 2,996 | 3,025 | 38,700 | 3,025 |
| 2020-10-28 | 3,010 | 3,030 | 3,000 | 3,025 | 51,100 | 3,025 |
| 2020-10-27 | 3,020 | 3,040 | 3,010 | 3,025 | 49,400 | 3,025 |
| 2020-10-26 | 3,020 | 3,055 | 3,020 | 3,045 | 33,900 | 3,045 |
| 2020-10-23 | 3,065 | 3,075 | 3,005 | 3,020 | 37,700 | 3,020 |
| 2020-10-22 | 3,025 | 3,025 | 3,005 | 3,020 | 26,500 | 3,020 |
| 2020-10-21 | 3,040 | 3,050 | 3,015 | 3,025 | 40,500 | 3,025 |
| 2020-10-20 | 3,030 | 3,045 | 2,998 | 3,000 | 47,600 | 3,000 |
| 2020-10-19 | 3,025 | 3,060 | 3,020 | 3,030 | 47,900 | 3,030 |
| 2020-10-16 | 3,060 | 3,065 | 3,025 | 3,025 | 50,300 | 3,025 |
| 2020-10-15 | 3,085 | 3,110 | 3,065 | 3,065 | 32,500 | 3,065 |
| 2020-10-14 | 3,080 | 3,115 | 3,075 | 3,105 | 40,600 | 3,105 |
| 2020-10-13 | 3,090 | 3,095 | 3,050 | 3,080 | 56,700 | 3,080 |
| 2020-10-12 | 3,115 | 3,120 | 3,080 | 3,100 | 64,900 | 3,100 |
| 2020-10-09 | 3,160 | 3,160 | 3,120 | 3,130 | 58,900 | 3,130 |
| 2020-10-08 | 3,200 | 3,200 | 3,165 | 3,170 | 55,300 | 3,170 |
| 2020-10-07 | 3,190 | 3,210 | 3,175 | 3,180 | 50,700 | 3,180 |
| 2020-10-06 | 3,215 | 3,220 | 3,195 | 3,195 | 44,200 | 3,195 |
| 2020-10-05 | 3,180 | 3,240 | 3,180 | 3,195 | 56,800 | 3,195 |
| 2020-10-02 | 3,220 | 3,220 | 3,145 | 3,150 | 84,200 | 3,150 |
| 2020-09-30 | 3,240 | 3,240 | 3,175 | 3,175 | 69,400 | 3,175 |
| 2020-09-29 | 3,255 | 3,275 | 3,215 | 3,250 | 73,000 | 3,250 |
| 2020-09-28 | 3,300 | 3,355 | 3,285 | 3,350 | 110,300 | 3,350 |
| 2020-09-25 | 3,250 | 3,285 | 3,230 | 3,245 | 101,600 | 3,245 |
| 2020-09-24 | 3,235 | 3,270 | 3,220 | 3,225 | 74,600 | 3,225 |
| 2020-09-23 | 3,245 | 3,250 | 3,195 | 3,235 | 78,400 | 3,235 |
| 2020-09-18 | 3,215 | 3,295 | 3,205 | 3,250 | 149,600 | 3,250 |
| 2020-09-17 | 3,180 | 3,205 | 3,175 | 3,205 | 57,500 | 3,205 |
| 2020-09-16 | 3,175 | 3,205 | 3,160 | 3,205 | 62,200 | 3,205 |
| 2020-09-15 | 3,195 | 3,195 | 3,150 | 3,170 | 69,800 | 3,170 |
| 2020-09-14 | 3,180 | 3,200 | 3,165 | 3,175 | 67,200 | 3,175 |
| 2020-09-11 | 3,155 | 3,180 | 3,140 | 3,165 | 84,100 | 3,165 |
| 2020-09-10 | 3,160 | 3,180 | 3,125 | 3,165 | 72,800 | 3,165 |
| 2020-09-09 | 3,110 | 3,140 | 3,105 | 3,130 | 66,000 | 3,130 |
| 2020-09-08 | 3,115 | 3,150 | 3,105 | 3,150 | 41,800 | 3,150 |
| 2020-09-07 | 3,110 | 3,140 | 3,100 | 3,115 | 36,500 | 3,115 |
| 2020-09-04 | 3,105 | 3,125 | 3,100 | 3,100 | 38,800 | 3,100 |
| 2020-09-03 | 3,160 | 3,160 | 3,130 | 3,130 | 39,800 | 3,130 |
| 2020-09-02 | 3,120 | 3,130 | 3,105 | 3,130 | 31,700 | 3,130 |
| 2020-09-01 | 3,135 | 3,145 | 3,105 | 3,115 | 39,400 | 3,115 |
| 2020-08-31 | 3,130 | 3,150 | 3,115 | 3,140 | 55,300 | 3,140 |
| 2020-08-28 | 3,130 | 3,145 | 3,080 | 3,125 | 114,800 | 3,125 |
| 2020-08-27 | 3,160 | 3,160 | 3,085 | 3,130 | 90,000 | 3,130 |
| 2020-08-26 | 3,170 | 3,170 | 3,135 | 3,160 | 47,200 | 3,160 |
| 2020-08-25 | 3,205 | 3,205 | 3,160 | 3,160 | 69,100 | 3,160 |
| 2020-08-24 | 3,215 | 3,215 | 3,160 | 3,180 | 46,400 | 3,180 |
| 2020-08-21 | 3,200 | 3,215 | 3,180 | 3,195 | 32,200 | 3,195 |
| 2020-08-20 | 3,200 | 3,225 | 3,190 | 3,195 | 35,600 | 3,195 |
| 2020-08-19 | 3,215 | 3,240 | 3,195 | 3,195 | 45,700 | 3,195 |
| 2020-08-18 | 3,220 | 3,240 | 3,185 | 3,235 | 68,200 | 3,235 |
| 2020-08-17 | 3,235 | 3,275 | 3,230 | 3,245 | 42,100 | 3,245 |
| 2020-08-14 | 3,260 | 3,260 | 3,215 | 3,215 | 48,800 | 3,215 |
| 2020-08-13 | 3,250 | 3,260 | 3,210 | 3,260 | 49,900 | 3,260 |
| 2020-08-12 | 3,210 | 3,245 | 3,190 | 3,240 | 85,000 | 3,240 |
| 2020-08-11 | 3,190 | 3,215 | 3,165 | 3,210 | 67,800 | 3,210 |
| 2020-08-07 | 3,265 | 3,265 | 3,145 | 3,165 | 90,000 | 3,165 |
| 2020-08-06 | 3,285 | 3,285 | 3,205 | 3,230 | 46,000 | 3,230 |
| 2020-08-05 | 3,270 | 3,275 | 3,235 | 3,240 | 36,200 | 3,240 |
| 2020-08-04 | 3,270 | 3,290 | 3,225 | 3,255 | 34,900 | 3,255 |
| 2020-08-03 | 3,200 | 3,230 | 3,175 | 3,230 | 38,500 | 3,230 |
| 2020-07-31 | 3,220 | 3,245 | 3,185 | 3,185 | 38,200 | 3,185 |
| 2020-07-30 | 3,270 | 3,280 | 3,230 | 3,250 | 42,200 | 3,250 |
| 2020-07-29 | 3,315 | 3,315 | 3,265 | 3,265 | 44,700 | 3,265 |
| 2020-07-28 | 3,325 | 3,330 | 3,300 | 3,320 | 29,100 | 3,320 |
| 2020-07-27 | 3,290 | 3,345 | 3,270 | 3,345 | 60,300 | 3,345 |
| 2020-07-22 | 3,375 | 3,375 | 3,325 | 3,325 | 34,900 | 3,325 |
| 2020-07-21 | 3,355 | 3,380 | 3,330 | 3,365 | 84,500 | 3,365 |
| 2020-07-20 | 3,350 | 3,385 | 3,320 | 3,385 | 26,400 | 3,385 |
| 2020-07-17 | 3,380 | 3,380 | 3,340 | 3,360 | 19,800 | 3,360 |
| 2020-07-16 | 3,380 | 3,415 | 3,355 | 3,365 | 44,900 | 3,365 |
| 2020-07-15 | 3,380 | 3,420 | 3,375 | 3,415 | 55,900 | 3,415 |
| 2020-07-14 | 3,355 | 3,355 | 3,310 | 3,335 | 43,200 | 3,335 |
| 2020-07-13 | 3,335 | 3,385 | 3,325 | 3,385 | 53,200 | 3,385 |
| 2020-07-10 | 3,320 | 3,330 | 3,285 | 3,285 | 66,000 | 3,285 |
| 2020-07-09 | 3,320 | 3,340 | 3,290 | 3,335 | 53,400 | 3,335 |
| 2020-07-08 | 3,345 | 3,415 | 3,330 | 3,330 | 47,400 | 3,330 |
| 2020-07-07 | 3,370 | 3,370 | 3,315 | 3,340 | 68,000 | 3,340 |
| 2020-07-06 | 3,400 | 3,420 | 3,385 | 3,400 | 30,500 | 3,400 |
| 2020-07-03 | 3,340 | 3,395 | 3,340 | 3,385 | 78,900 | 3,385 |
| 2020-07-02 | 3,310 | 3,340 | 3,285 | 3,335 | 58,400 | 3,335 |
| 2020-07-01 | 3,410 | 3,410 | 3,285 | 3,290 | 61,100 | 3,290 |
| 2020-06-30 | 3,410 | 3,410 | 3,365 | 3,370 | 36,700 | 3,370 |
| 2020-06-29 | 3,385 | 3,410 | 3,370 | 3,375 | 68,200 | 3,375 |
| 2020-06-26 | 3,375 | 3,415 | 3,360 | 3,415 | 64,700 | 3,415 |
| 2020-06-25 | 3,375 | 3,375 | 3,315 | 3,325 | 94,000 | 3,325 |
| 2020-06-24 | 3,405 | 3,410 | 3,355 | 3,360 | 47,700 | 3,360 |
| 2020-06-23 | 3,430 | 3,430 | 3,370 | 3,400 | 74,300 | 3,400 |
| 2020-06-22 | 3,410 | 3,430 | 3,390 | 3,410 | 72,400 | 3,410 |
| 2020-06-19 | 3,495 | 3,495 | 3,410 | 3,445 | 91,700 | 3,445 |
| 2020-06-18 | 3,440 | 3,500 | 3,425 | 3,500 | 83,100 | 3,500 |
| 2020-06-17 | 3,390 | 3,425 | 3,380 | 3,405 | 19,000 | 3,405 |
| 2020-06-16 | 3,350 | 3,425 | 3,330 | 3,380 | 113,400 | 3,380 |
| 2020-06-15 | 3,315 | 3,355 | 3,290 | 3,295 | 62,100 | 3,295 |
| 2020-06-12 | 3,350 | 3,370 | 3,300 | 3,315 | 95,600 | 3,315 |
| 2020-06-11 | 3,350 | 3,425 | 3,350 | 3,385 | 65,000 | 3,385 |
| 2020-06-10 | 3,415 | 3,425 | 3,365 | 3,370 | 96,000 | 3,370 |
| 2020-06-09 | 3,435 | 3,445 | 3,385 | 3,420 | 66,500 | 3,420 |
| 2020-06-08 | 3,445 | 3,455 | 3,385 | 3,435 | 74,600 | 3,435 |
| 2020-06-05 | 3,510 | 3,510 | 3,440 | 3,445 | 43,300 | 3,445 |
| 2020-06-04 | 3,470 | 3,510 | 3,460 | 3,490 | 100,700 | 3,490 |
| 2020-06-03 | 3,545 | 3,545 | 3,450 | 3,460 | 51,200 | 3,460 |
| 2020-06-02 | 3,480 | 3,510 | 3,460 | 3,495 | 54,700 | 3,495 |
| 2020-06-01 | 3,445 | 3,475 | 3,435 | 3,460 | 34,400 | 3,460 |
| 2020-05-29 | 3,440 | 3,500 | 3,425 | 3,440 | 95,100 | 3,440 |
| 2020-05-28 | 3,405 | 3,445 | 3,390 | 3,440 | 105,600 | 3,440 |
| 2020-05-27 | 3,390 | 3,410 | 3,350 | 3,390 | 93,500 | 3,390 |
| 2020-05-26 | 3,390 | 3,455 | 3,375 | 3,450 | 95,000 | 3,450 |
| 2020-05-25 | 3,340 | 3,380 | 3,325 | 3,380 | 53,800 | 3,380 |
| 2020-05-22 | 3,320 | 3,320 | 3,270 | 3,305 | 58,200 | 3,305 |
| 2020-05-21 | 3,290 | 3,320 | 3,260 | 3,315 | 53,200 | 3,315 |
| 2020-05-20 | 3,250 | 3,295 | 3,235 | 3,290 | 53,200 | 3,290 |
| 2020-05-19 | 3,320 | 3,320 | 3,245 | 3,260 | 74,600 | 3,260 |
| 2020-05-18 | 3,275 | 3,300 | 3,250 | 3,270 | 51,200 | 3,270 |
| 2020-05-15 | 3,295 | 3,300 | 3,235 | 3,285 | 82,000 | 3,285 |
| 2020-05-14 | 3,440 | 3,440 | 3,290 | 3,300 | 162,900 | 3,300 |
| 2020-05-13 | 3,335 | 3,410 | 3,290 | 3,400 | 272,300 | 3,400 |
| 2020-05-12 | 3,615 | 3,645 | 3,600 | 3,615 | 68,800 | 3,615 |
| 2020-05-11 | 3,580 | 3,590 | 3,550 | 3,590 | 64,400 | 3,590 |
| 2020-05-08 | 3,585 | 3,590 | 3,525 | 3,550 | 45,600 | 3,550 |
| 2020-05-07 | 3,480 | 3,525 | 3,480 | 3,520 | 60,000 | 3,520 |
| 2020-05-01 | 3,520 | 3,565 | 3,510 | 3,520 | 63,400 | 3,520 |
| 2020-04-30 | 3,625 | 3,635 | 3,535 | 3,535 | 92,300 | 3,535 |
| 2020-04-28 | 3,570 | 3,650 | 3,550 | 3,625 | 94,000 | 3,625 |
| 2020-04-27 | 3,595 | 3,595 | 3,550 | 3,570 | 48,700 | 3,570 |
| 2020-04-24 | 3,525 | 3,565 | 3,445 | 3,560 | 145,600 | 3,560 |
| 2020-04-23 | 3,590 | 3,625 | 3,540 | 3,595 | 59,600 | 3,595 |
| 2020-04-22 | 3,500 | 3,595 | 3,500 | 3,580 | 107,100 | 3,580 |
| 2020-04-21 | 3,450 | 3,545 | 3,450 | 3,515 | 66,300 | 3,515 |
| 2020-04-20 | 3,425 | 3,465 | 3,415 | 3,450 | 36,700 | 3,450 |
| 2020-04-17 | 3,515 | 3,540 | 3,455 | 3,460 | 56,500 | 3,460 |
| 2020-04-16 | 3,440 | 3,515 | 3,415 | 3,515 | 62,000 | 3,515 |
| 2020-04-15 | 3,545 | 3,545 | 3,440 | 3,470 | 91,700 | 3,470 |
| 2020-04-14 | 3,485 | 3,520 | 3,430 | 3,510 | 83,800 | 3,510 |
| 2020-04-13 | 3,555 | 3,560 | 3,470 | 3,485 | 102,300 | 3,485 |
| 2020-04-10 | 3,345 | 3,450 | 3,315 | 3,430 | 96,200 | 3,430 |
| 2020-04-09 | 3,335 | 3,370 | 3,280 | 3,330 | 67,900 | 3,330 |
| 2020-04-08 | 3,270 | 3,410 | 3,270 | 3,345 | 73,800 | 3,345 |
| 2020-04-07 | 3,380 | 3,390 | 3,280 | 3,330 | 64,200 | 3,330 |
| 2020-04-06 | 3,280 | 3,365 | 3,270 | 3,335 | 67,100 | 3,335 |
| 2020-04-03 | 3,240 | 3,365 | 3,215 | 3,235 | 118,300 | 3,235 |
| 2020-04-02 | 3,400 | 3,475 | 3,305 | 3,310 | 96,700 | 3,310 |
| 2020-04-01 | 3,600 | 3,610 | 3,450 | 3,470 | 70,900 | 3,470 |
| 2020-03-31 | 3,710 | 3,740 | 3,630 | 3,650 | 100,700 | 3,650 |
| 2020-03-30 | 3,635 | 3,710 | 3,575 | 3,695 | 116,100 | 3,695 |
| 2020-03-27 | 3,635 | 3,750 | 3,635 | 3,750 | 196,500 | 3,750 |
| 2020-03-26 | 3,330 | 3,595 | 3,280 | 3,565 | 148,700 | 3,565 |
| 2020-03-25 | 3,310 | 3,335 | 3,270 | 3,330 | 169,300 | 3,330 |
| 2020-03-24 | 3,375 | 3,390 | 3,225 | 3,290 | 109,700 | 3,290 |
| 2020-03-23 | 3,330 | 3,370 | 3,210 | 3,315 | 191,600 | 3,315 |
| 2020-03-19 | 3,425 | 3,510 | 3,405 | 3,470 | 146,500 | 3,470 |
| 2020-03-18 | 3,270 | 3,450 | 3,270 | 3,350 | 152,700 | 3,350 |
| 2020-03-17 | 2,941 | 3,260 | 2,915 | 3,240 | 141,900 | 3,240 |
| 2020-03-16 | 3,025 | 3,100 | 2,978 | 2,979 | 131,400 | 2,979 |
| 2020-03-13 | 3,085 | 3,085 | 2,914 | 3,030 | 158,600 | 3,030 |
| 2020-03-12 | 3,190 | 3,215 | 3,100 | 3,135 | 115,200 | 3,135 |
| 2020-03-11 | 3,205 | 3,300 | 3,205 | 3,220 | 96,400 | 3,220 |
| 2020-03-10 | 3,100 | 3,215 | 3,010 | 3,195 | 129,600 | 3,195 |
| 2020-03-09 | 3,220 | 3,230 | 3,120 | 3,135 | 100,800 | 3,135 |
| 2020-03-06 | 3,320 | 3,335 | 3,265 | 3,285 | 84,700 | 3,285 |
| 2020-03-05 | 3,395 | 3,395 | 3,350 | 3,365 | 65,500 | 3,365 |
| 2020-03-04 | 3,305 | 3,380 | 3,290 | 3,330 | 118,200 | 3,330 |
| 2020-03-03 | 3,440 | 3,455 | 3,350 | 3,370 | 119,800 | 3,370 |
| 2020-03-02 | 3,265 | 3,430 | 3,265 | 3,400 | 94,700 | 3,400 |
| 2020-02-28 | 3,380 | 3,420 | 3,325 | 3,335 | 109,200 | 3,335 |
| 2020-02-27 | 3,485 | 3,515 | 3,440 | 3,450 | 86,600 | 3,450 |
| 2020-02-26 | 3,480 | 3,520 | 3,460 | 3,500 | 114,800 | 3,500 |
| 2020-02-25 | 3,590 | 3,600 | 3,520 | 3,520 | 100,700 | 3,520 |
| 2020-02-21 | 3,725 | 3,735 | 3,690 | 3,715 | 75,400 | 3,715 |
| 2020-02-20 | 3,745 | 3,755 | 3,690 | 3,710 | 55,300 | 3,710 |
| 2020-02-19 | 3,730 | 3,730 | 3,680 | 3,700 | 53,000 | 3,700 |
| 2020-02-18 | 3,710 | 3,725 | 3,670 | 3,700 | 47,000 | 3,700 |
| 2020-02-17 | 3,740 | 3,740 | 3,665 | 3,705 | 49,900 | 3,705 |
| 2020-02-14 | 3,670 | 3,730 | 3,655 | 3,725 | 89,500 | 3,725 |
| 2020-02-13 | 3,600 | 3,670 | 3,600 | 3,640 | 81,000 | 3,640 |
| 2020-02-12 | 3,705 | 3,710 | 3,610 | 3,620 | 74,200 | 3,620 |
| 2020-02-10 | 3,675 | 3,785 | 3,675 | 3,730 | 97,400 | 3,730 |
| 2020-02-07 | 3,830 | 3,835 | 3,755 | 3,790 | 58,900 | 3,790 |
| 2020-02-06 | 3,775 | 3,835 | 3,765 | 3,800 | 86,700 | 3,800 |
| 2020-02-05 | 3,740 | 3,775 | 3,725 | 3,735 | 88,900 | 3,735 |
| 2020-02-04 | 3,690 | 3,750 | 3,675 | 3,740 | 54,000 | 3,740 |
| 2020-02-03 | 3,610 | 3,720 | 3,610 | 3,695 | 73,600 | 3,695 |
| 2020-01-31 | 3,650 | 3,710 | 3,645 | 3,680 | 65,700 | 3,680 |
| 2020-01-30 | 3,640 | 3,675 | 3,600 | 3,610 | 89,600 | 3,610 |
| 2020-01-29 | 3,620 | 3,650 | 3,610 | 3,615 | 107,200 | 3,615 |
| 2020-01-28 | 3,680 | 3,680 | 3,645 | 3,655 | 88,500 | 3,655 |
| 2020-01-27 | 3,690 | 3,720 | 3,665 | 3,700 | 61,800 | 3,700 |
| 2020-01-24 | 3,770 | 3,770 | 3,730 | 3,735 | 67,400 | 3,735 |
| 2020-01-23 | 3,760 | 3,795 | 3,760 | 3,770 | 64,400 | 3,770 |
| 2020-01-22 | 3,780 | 3,815 | 3,780 | 3,810 | 61,800 | 3,810 |
| 2020-01-21 | 3,795 | 3,810 | 3,770 | 3,785 | 50,100 | 3,785 |
| 2020-01-20 | 3,785 | 3,805 | 3,765 | 3,785 | 36,600 | 3,785 |
| 2020-01-17 | 3,785 | 3,800 | 3,765 | 3,780 | 51,700 | 3,780 |
| 2020-01-16 | 3,785 | 3,785 | 3,750 | 3,780 | 37,000 | 3,780 |
| 2020-01-15 | 3,780 | 3,805 | 3,740 | 3,775 | 73,300 | 3,775 |
| 2020-01-14 | 3,890 | 3,890 | 3,775 | 3,815 | 107,900 | 3,815 |
| 2020-01-10 | 3,870 | 3,915 | 3,870 | 3,900 | 58,300 | 3,900 |
| 2020-01-09 | 3,805 | 3,845 | 3,795 | 3,840 | 91,400 | 3,840 |
| 2020-01-08 | 3,805 | 3,830 | 3,740 | 3,790 | 99,500 | 3,790 |
| 2020-01-07 | 3,800 | 3,860 | 3,795 | 3,840 | 87,700 | 3,840 |
| 2020-01-06 | 3,730 | 3,785 | 3,730 | 3,760 | 92,500 | 3,760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
