2810 ハウス食品グループ本社(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 | 3,925 | 3,935 | 3,875 | 3,920 | 146,900 | 3,920 |
| 2020-12-29 | 3,880 | 3,920 | 3,870 | 3,920 | 114,300 | 3,920 |
| 2020-12-28 | 3,865 | 3,895 | 3,850 | 3,885 | 135,200 | 3,885 |
| 2020-12-25 | 3,820 | 3,850 | 3,805 | 3,845 | 72,200 | 3,845 |
| 2020-12-24 | 3,815 | 3,825 | 3,790 | 3,805 | 73,100 | 3,805 |
| 2020-12-23 | 3,800 | 3,805 | 3,775 | 3,795 | 77,800 | 3,795 |
| 2020-12-22 | 3,760 | 3,790 | 3,750 | 3,770 | 87,800 | 3,770 |
| 2020-12-21 | 3,810 | 3,825 | 3,770 | 3,800 | 62,900 | 3,800 |
| 2020-12-18 | 3,875 | 3,885 | 3,785 | 3,805 | 196,600 | 3,805 |
| 2020-12-17 | 3,890 | 3,900 | 3,845 | 3,885 | 87,300 | 3,885 |
| 2020-12-16 | 3,875 | 3,950 | 3,865 | 3,875 | 168,900 | 3,875 |
| 2020-12-15 | 3,850 | 3,870 | 3,820 | 3,840 | 118,800 | 3,840 |
| 2020-12-14 | 3,920 | 3,950 | 3,885 | 3,885 | 202,100 | 3,885 |
| 2020-12-11 | 3,840 | 3,935 | 3,830 | 3,925 | 322,200 | 3,925 |
| 2020-12-10 | 3,720 | 3,830 | 3,720 | 3,825 | 268,000 | 3,825 |
| 2020-12-09 | 3,650 | 3,700 | 3,650 | 3,685 | 98,100 | 3,685 |
| 2020-12-08 | 3,650 | 3,665 | 3,615 | 3,615 | 139,700 | 3,615 |
| 2020-12-07 | 3,710 | 3,725 | 3,670 | 3,670 | 107,900 | 3,670 |
| 2020-12-04 | 3,655 | 3,700 | 3,650 | 3,675 | 95,200 | 3,675 |
| 2020-12-03 | 3,595 | 3,650 | 3,590 | 3,650 | 106,700 | 3,650 |
| 2020-12-02 | 3,640 | 3,640 | 3,560 | 3,580 | 154,400 | 3,580 |
| 2020-12-01 | 3,650 | 3,650 | 3,585 | 3,605 | 132,900 | 3,605 |
| 2020-11-30 | 3,750 | 3,750 | 3,600 | 3,600 | 193,400 | 3,600 |
| 2020-11-27 | 3,745 | 3,775 | 3,730 | 3,745 | 165,800 | 3,745 |
| 2020-11-26 | 3,735 | 3,755 | 3,705 | 3,740 | 104,700 | 3,740 |
| 2020-11-25 | 3,835 | 3,835 | 3,735 | 3,740 | 161,600 | 3,740 |
| 2020-11-24 | 3,850 | 3,855 | 3,800 | 3,800 | 166,700 | 3,800 |
| 2020-11-20 | 3,800 | 3,810 | 3,775 | 3,800 | 99,000 | 3,800 |
| 2020-11-19 | 3,770 | 3,820 | 3,770 | 3,810 | 96,400 | 3,810 |
| 2020-11-18 | 3,785 | 3,815 | 3,760 | 3,815 | 116,300 | 3,815 |
| 2020-11-17 | 3,810 | 3,825 | 3,755 | 3,805 | 147,000 | 3,805 |
| 2020-11-16 | 3,775 | 3,830 | 3,775 | 3,810 | 173,600 | 3,810 |
| 2020-11-13 | 3,785 | 3,785 | 3,710 | 3,750 | 150,300 | 3,750 |
| 2020-11-12 | 3,780 | 3,785 | 3,740 | 3,765 | 116,300 | 3,765 |
| 2020-11-11 | 3,765 | 3,785 | 3,745 | 3,765 | 183,700 | 3,765 |
| 2020-11-10 | 3,680 | 3,760 | 3,665 | 3,735 | 299,700 | 3,735 |
| 2020-11-09 | 3,665 | 3,670 | 3,625 | 3,645 | 135,900 | 3,645 |
| 2020-11-06 | 3,670 | 3,670 | 3,620 | 3,630 | 145,400 | 3,630 |
| 2020-11-05 | 3,620 | 3,675 | 3,600 | 3,670 | 162,900 | 3,670 |
| 2020-11-04 | 3,655 | 3,665 | 3,590 | 3,620 | 164,200 | 3,620 |
| 2020-11-02 | 3,595 | 3,685 | 3,570 | 3,625 | 331,900 | 3,625 |
| 2020-10-30 | 3,495 | 3,495 | 3,425 | 3,455 | 175,600 | 3,455 |
| 2020-10-29 | 3,510 | 3,530 | 3,490 | 3,510 | 88,200 | 3,510 |
| 2020-10-28 | 3,500 | 3,540 | 3,475 | 3,530 | 124,800 | 3,530 |
| 2020-10-27 | 3,445 | 3,515 | 3,400 | 3,500 | 138,100 | 3,500 |
| 2020-10-26 | 3,430 | 3,465 | 3,430 | 3,450 | 129,700 | 3,450 |
| 2020-10-23 | 3,415 | 3,460 | 3,415 | 3,425 | 83,900 | 3,425 |
| 2020-10-22 | 3,435 | 3,440 | 3,400 | 3,415 | 107,600 | 3,415 |
| 2020-10-21 | 3,480 | 3,500 | 3,460 | 3,470 | 127,300 | 3,470 |
| 2020-10-20 | 3,505 | 3,540 | 3,460 | 3,460 | 132,700 | 3,460 |
| 2020-10-19 | 3,550 | 3,565 | 3,535 | 3,555 | 92,400 | 3,555 |
| 2020-10-16 | 3,540 | 3,565 | 3,530 | 3,550 | 70,000 | 3,550 |
| 2020-10-15 | 3,595 | 3,605 | 3,560 | 3,560 | 64,300 | 3,560 |
| 2020-10-14 | 3,600 | 3,620 | 3,595 | 3,610 | 57,700 | 3,610 |
| 2020-10-13 | 3,625 | 3,640 | 3,605 | 3,605 | 53,500 | 3,605 |
| 2020-10-12 | 3,625 | 3,665 | 3,615 | 3,625 | 103,500 | 3,625 |
| 2020-10-09 | 3,650 | 3,650 | 3,605 | 3,620 | 71,300 | 3,620 |
| 2020-10-08 | 3,640 | 3,685 | 3,630 | 3,655 | 117,600 | 3,655 |
| 2020-10-07 | 3,670 | 3,670 | 3,630 | 3,640 | 142,200 | 3,640 |
| 2020-10-06 | 3,725 | 3,740 | 3,650 | 3,675 | 159,500 | 3,675 |
| 2020-10-05 | 3,710 | 3,765 | 3,700 | 3,730 | 184,100 | 3,730 |
| 2020-10-02 | 3,790 | 3,790 | 3,680 | 3,690 | 174,600 | 3,690 |
| 2020-09-30 | 3,780 | 3,800 | 3,740 | 3,740 | 154,000 | 3,740 |
| 2020-09-29 | 3,760 | 3,795 | 3,700 | 3,785 | 272,500 | 3,785 |
| 2020-09-28 | 3,855 | 3,875 | 3,810 | 3,855 | 389,800 | 3,855 |
| 2020-09-25 | 3,735 | 3,805 | 3,710 | 3,800 | 332,500 | 3,800 |
| 2020-09-24 | 3,705 | 3,740 | 3,675 | 3,680 | 211,700 | 3,680 |
| 2020-09-23 | 3,630 | 3,685 | 3,620 | 3,670 | 220,000 | 3,670 |
| 2020-09-18 | 3,640 | 3,680 | 3,625 | 3,665 | 259,000 | 3,665 |
| 2020-09-17 | 3,615 | 3,650 | 3,600 | 3,630 | 132,700 | 3,630 |
| 2020-09-16 | 3,540 | 3,620 | 3,535 | 3,615 | 151,600 | 3,615 |
| 2020-09-15 | 3,555 | 3,555 | 3,500 | 3,515 | 153,000 | 3,515 |
| 2020-09-14 | 3,555 | 3,575 | 3,550 | 3,565 | 75,700 | 3,565 |
| 2020-09-11 | 3,565 | 3,590 | 3,530 | 3,555 | 139,000 | 3,555 |
| 2020-09-10 | 3,500 | 3,540 | 3,490 | 3,540 | 97,300 | 3,540 |
| 2020-09-09 | 3,440 | 3,490 | 3,440 | 3,480 | 188,700 | 3,480 |
| 2020-09-08 | 3,460 | 3,510 | 3,445 | 3,510 | 89,700 | 3,510 |
| 2020-09-07 | 3,495 | 3,505 | 3,455 | 3,460 | 76,900 | 3,460 |
| 2020-09-04 | 3,520 | 3,535 | 3,495 | 3,495 | 91,800 | 3,495 |
| 2020-09-03 | 3,600 | 3,600 | 3,545 | 3,550 | 116,100 | 3,550 |
| 2020-09-02 | 3,545 | 3,560 | 3,520 | 3,560 | 101,600 | 3,560 |
| 2020-09-01 | 3,550 | 3,550 | 3,510 | 3,520 | 124,600 | 3,520 |
| 2020-08-31 | 3,555 | 3,595 | 3,540 | 3,580 | 130,200 | 3,580 |
| 2020-08-28 | 3,555 | 3,600 | 3,515 | 3,535 | 172,200 | 3,535 |
| 2020-08-27 | 3,565 | 3,565 | 3,520 | 3,545 | 59,700 | 3,545 |
| 2020-08-26 | 3,575 | 3,580 | 3,535 | 3,550 | 122,600 | 3,550 |
| 2020-08-25 | 3,530 | 3,600 | 3,510 | 3,590 | 171,400 | 3,590 |
| 2020-08-24 | 3,465 | 3,495 | 3,445 | 3,460 | 90,800 | 3,460 |
| 2020-08-21 | 3,525 | 3,540 | 3,485 | 3,490 | 93,200 | 3,490 |
| 2020-08-20 | 3,500 | 3,545 | 3,485 | 3,500 | 127,800 | 3,500 |
| 2020-08-19 | 3,565 | 3,565 | 3,540 | 3,565 | 81,700 | 3,565 |
| 2020-08-18 | 3,540 | 3,580 | 3,520 | 3,580 | 112,400 | 3,580 |
| 2020-08-17 | 3,620 | 3,620 | 3,550 | 3,550 | 82,400 | 3,550 |
| 2020-08-14 | 3,620 | 3,650 | 3,605 | 3,635 | 163,900 | 3,635 |
| 2020-08-13 | 3,595 | 3,635 | 3,565 | 3,620 | 181,100 | 3,620 |
| 2020-08-12 | 3,530 | 3,560 | 3,495 | 3,545 | 150,400 | 3,545 |
| 2020-08-11 | 3,475 | 3,520 | 3,465 | 3,520 | 128,500 | 3,520 |
| 2020-08-07 | 3,480 | 3,480 | 3,430 | 3,450 | 110,800 | 3,450 |
| 2020-08-06 | 3,480 | 3,500 | 3,430 | 3,485 | 160,600 | 3,485 |
| 2020-08-05 | 3,505 | 3,540 | 3,485 | 3,515 | 183,600 | 3,515 |
| 2020-08-04 | 3,440 | 3,655 | 3,435 | 3,575 | 591,700 | 3,575 |
| 2020-08-03 | 3,320 | 3,365 | 3,280 | 3,355 | 272,300 | 3,355 |
| 2020-07-31 | 3,255 | 3,275 | 3,205 | 3,215 | 171,000 | 3,215 |
| 2020-07-30 | 3,285 | 3,310 | 3,260 | 3,275 | 172,500 | 3,275 |
| 2020-07-29 | 3,295 | 3,315 | 3,280 | 3,305 | 94,300 | 3,305 |
| 2020-07-28 | 3,325 | 3,345 | 3,305 | 3,315 | 115,400 | 3,315 |
| 2020-07-27 | 3,345 | 3,355 | 3,295 | 3,355 | 156,300 | 3,355 |
| 2020-07-22 | 3,375 | 3,380 | 3,330 | 3,360 | 108,400 | 3,360 |
| 2020-07-21 | 3,385 | 3,415 | 3,375 | 3,395 | 168,500 | 3,395 |
| 2020-07-20 | 3,375 | 3,375 | 3,330 | 3,370 | 139,900 | 3,370 |
| 2020-07-17 | 3,375 | 3,395 | 3,355 | 3,380 | 99,900 | 3,380 |
| 2020-07-16 | 3,425 | 3,445 | 3,390 | 3,390 | 143,500 | 3,390 |
| 2020-07-15 | 3,365 | 3,405 | 3,330 | 3,395 | 176,700 | 3,395 |
| 2020-07-14 | 3,370 | 3,375 | 3,315 | 3,315 | 140,700 | 3,315 |
| 2020-07-13 | 3,340 | 3,380 | 3,305 | 3,380 | 146,300 | 3,380 |
| 2020-07-10 | 3,335 | 3,340 | 3,280 | 3,280 | 217,700 | 3,280 |
| 2020-07-09 | 3,350 | 3,365 | 3,310 | 3,325 | 285,500 | 3,325 |
| 2020-07-08 | 3,405 | 3,480 | 3,390 | 3,395 | 244,200 | 3,395 |
| 2020-07-07 | 3,480 | 3,480 | 3,430 | 3,450 | 183,700 | 3,450 |
| 2020-07-06 | 3,490 | 3,530 | 3,475 | 3,505 | 137,900 | 3,505 |
| 2020-07-03 | 3,495 | 3,510 | 3,450 | 3,460 | 101,000 | 3,460 |
| 2020-07-02 | 3,430 | 3,485 | 3,430 | 3,475 | 177,400 | 3,475 |
| 2020-07-01 | 3,455 | 3,470 | 3,395 | 3,395 | 147,300 | 3,395 |
| 2020-06-30 | 3,495 | 3,505 | 3,460 | 3,480 | 122,500 | 3,480 |
| 2020-06-29 | 3,475 | 3,490 | 3,450 | 3,455 | 148,800 | 3,455 |
| 2020-06-26 | 3,510 | 3,510 | 3,480 | 3,510 | 203,100 | 3,510 |
| 2020-06-25 | 3,515 | 3,530 | 3,480 | 3,500 | 182,300 | 3,500 |
| 2020-06-24 | 3,565 | 3,570 | 3,490 | 3,515 | 194,100 | 3,515 |
| 2020-06-23 | 3,620 | 3,620 | 3,545 | 3,595 | 222,500 | 3,595 |
| 2020-06-22 | 3,660 | 3,670 | 3,590 | 3,625 | 145,300 | 3,625 |
| 2020-06-19 | 3,700 | 3,715 | 3,675 | 3,690 | 299,700 | 3,690 |
| 2020-06-18 | 3,700 | 3,705 | 3,680 | 3,690 | 168,700 | 3,690 |
| 2020-06-17 | 3,700 | 3,715 | 3,680 | 3,680 | 224,800 | 3,680 |
| 2020-06-16 | 3,610 | 3,685 | 3,590 | 3,680 | 245,300 | 3,680 |
| 2020-06-15 | 3,515 | 3,580 | 3,515 | 3,515 | 231,100 | 3,515 |
| 2020-06-12 | 3,570 | 3,575 | 3,515 | 3,515 | 326,200 | 3,515 |
| 2020-06-11 | 3,665 | 3,675 | 3,605 | 3,605 | 187,300 | 3,605 |
| 2020-06-10 | 3,685 | 3,700 | 3,655 | 3,665 | 209,700 | 3,665 |
| 2020-06-09 | 3,665 | 3,685 | 3,625 | 3,685 | 219,300 | 3,685 |
| 2020-06-08 | 3,645 | 3,645 | 3,585 | 3,635 | 242,700 | 3,635 |
| 2020-06-05 | 3,755 | 3,765 | 3,665 | 3,665 | 251,700 | 3,665 |
| 2020-06-04 | 3,655 | 3,750 | 3,650 | 3,725 | 288,400 | 3,725 |
| 2020-06-03 | 3,630 | 3,645 | 3,605 | 3,635 | 207,600 | 3,635 |
| 2020-06-02 | 3,620 | 3,630 | 3,555 | 3,600 | 230,200 | 3,600 |
| 2020-06-01 | 3,690 | 3,690 | 3,595 | 3,610 | 189,900 | 3,610 |
| 2020-05-29 | 3,635 | 3,665 | 3,610 | 3,645 | 301,300 | 3,645 |
| 2020-05-28 | 3,640 | 3,655 | 3,585 | 3,635 | 214,100 | 3,635 |
| 2020-05-27 | 3,600 | 3,620 | 3,555 | 3,620 | 222,100 | 3,620 |
| 2020-05-26 | 3,550 | 3,595 | 3,520 | 3,585 | 220,300 | 3,585 |
| 2020-05-25 | 3,520 | 3,520 | 3,480 | 3,510 | 92,500 | 3,510 |
| 2020-05-22 | 3,490 | 3,495 | 3,450 | 3,485 | 152,600 | 3,485 |
| 2020-05-21 | 3,525 | 3,545 | 3,500 | 3,505 | 131,500 | 3,505 |
| 2020-05-20 | 3,500 | 3,545 | 3,475 | 3,540 | 200,200 | 3,540 |
| 2020-05-19 | 3,570 | 3,585 | 3,530 | 3,530 | 156,200 | 3,530 |
| 2020-05-18 | 3,555 | 3,585 | 3,525 | 3,545 | 177,700 | 3,545 |
| 2020-05-15 | 3,565 | 3,590 | 3,505 | 3,575 | 201,100 | 3,575 |
| 2020-05-14 | 3,650 | 3,655 | 3,575 | 3,575 | 225,300 | 3,575 |
| 2020-05-13 | 3,600 | 3,645 | 3,540 | 3,600 | 467,900 | 3,600 |
| 2020-05-12 | 3,515 | 3,555 | 3,480 | 3,545 | 285,100 | 3,545 |
| 2020-05-11 | 3,495 | 3,530 | 3,430 | 3,515 | 280,600 | 3,515 |
| 2020-05-08 | 3,440 | 3,455 | 3,405 | 3,445 | 186,900 | 3,445 |
| 2020-05-07 | 3,365 | 3,430 | 3,345 | 3,425 | 210,700 | 3,425 |
| 2020-05-01 | 3,370 | 3,410 | 3,335 | 3,345 | 132,800 | 3,345 |
| 2020-04-30 | 3,450 | 3,460 | 3,370 | 3,380 | 203,600 | 3,380 |
| 2020-04-28 | 3,415 | 3,430 | 3,370 | 3,420 | 130,000 | 3,420 |
| 2020-04-27 | 3,415 | 3,425 | 3,375 | 3,405 | 153,300 | 3,405 |
| 2020-04-24 | 3,440 | 3,440 | 3,375 | 3,415 | 400,800 | 3,415 |
| 2020-04-23 | 3,425 | 3,450 | 3,405 | 3,450 | 185,500 | 3,450 |
| 2020-04-22 | 3,365 | 3,430 | 3,350 | 3,395 | 285,500 | 3,395 |
| 2020-04-21 | 3,315 | 3,370 | 3,300 | 3,340 | 155,800 | 3,340 |
| 2020-04-20 | 3,295 | 3,325 | 3,265 | 3,315 | 137,800 | 3,315 |
| 2020-04-17 | 3,400 | 3,415 | 3,300 | 3,305 | 235,500 | 3,305 |
| 2020-04-16 | 3,265 | 3,345 | 3,250 | 3,345 | 250,200 | 3,345 |
| 2020-04-15 | 3,200 | 3,270 | 3,200 | 3,265 | 371,700 | 3,265 |
| 2020-04-14 | 3,185 | 3,205 | 3,155 | 3,190 | 196,700 | 3,190 |
| 2020-04-13 | 3,145 | 3,170 | 3,105 | 3,155 | 215,100 | 3,155 |
| 2020-04-10 | 3,185 | 3,185 | 3,085 | 3,170 | 340,000 | 3,170 |
| 2020-04-09 | 3,245 | 3,255 | 3,110 | 3,165 | 407,400 | 3,165 |
| 2020-04-08 | 3,210 | 3,275 | 3,135 | 3,240 | 758,900 | 3,240 |
| 2020-04-07 | 3,445 | 3,460 | 3,325 | 3,385 | 434,300 | 3,385 |
| 2020-04-06 | 3,450 | 3,545 | 3,440 | 3,490 | 268,000 | 3,490 |
| 2020-04-03 | 3,350 | 3,470 | 3,350 | 3,395 | 221,400 | 3,395 |
| 2020-04-02 | 3,370 | 3,465 | 3,355 | 3,375 | 190,300 | 3,375 |
| 2020-04-01 | 3,490 | 3,550 | 3,385 | 3,400 | 265,000 | 3,400 |
| 2020-03-31 | 3,640 | 3,670 | 3,490 | 3,525 | 339,200 | 3,525 |
| 2020-03-30 | 3,545 | 3,675 | 3,510 | 3,665 | 478,200 | 3,665 |
| 2020-03-27 | 3,540 | 3,605 | 3,515 | 3,605 | 551,800 | 3,605 |
| 2020-03-26 | 3,365 | 3,480 | 3,245 | 3,475 | 403,500 | 3,475 |
| 2020-03-25 | 3,210 | 3,340 | 3,200 | 3,330 | 513,400 | 3,330 |
| 2020-03-24 | 3,315 | 3,370 | 3,105 | 3,235 | 463,500 | 3,235 |
| 2020-03-23 | 3,015 | 3,275 | 3,010 | 3,245 | 1,026,400 | 3,245 |
| 2020-03-19 | 3,150 | 3,220 | 2,925 | 2,925 | 1,089,600 | 2,925 |
| 2020-03-18 | 3,175 | 3,255 | 3,105 | 3,125 | 541,100 | 3,125 |
| 2020-03-17 | 2,916 | 3,175 | 2,912 | 3,135 | 620,200 | 3,135 |
| 2020-03-16 | 3,015 | 3,070 | 2,951 | 2,960 | 293,700 | 2,960 |
| 2020-03-13 | 2,999 | 3,090 | 2,916 | 3,010 | 534,700 | 3,010 |
| 2020-03-12 | 3,200 | 3,235 | 3,130 | 3,175 | 356,000 | 3,175 |
| 2020-03-11 | 3,210 | 3,305 | 3,210 | 3,265 | 252,300 | 3,265 |
| 2020-03-10 | 3,190 | 3,265 | 3,115 | 3,240 | 318,900 | 3,240 |
| 2020-03-09 | 3,215 | 3,255 | 3,160 | 3,195 | 243,200 | 3,195 |
| 2020-03-06 | 3,275 | 3,300 | 3,250 | 3,275 | 220,500 | 3,275 |
| 2020-03-05 | 3,290 | 3,325 | 3,265 | 3,310 | 179,700 | 3,310 |
| 2020-03-04 | 3,200 | 3,295 | 3,180 | 3,265 | 206,800 | 3,265 |
| 2020-03-03 | 3,295 | 3,300 | 3,220 | 3,230 | 262,000 | 3,230 |
| 2020-03-02 | 3,135 | 3,245 | 3,135 | 3,235 | 285,000 | 3,235 |
| 2020-02-28 | 3,165 | 3,200 | 3,130 | 3,185 | 312,200 | 3,185 |
| 2020-02-27 | 3,300 | 3,310 | 3,240 | 3,250 | 292,400 | 3,250 |
| 2020-02-26 | 3,300 | 3,360 | 3,290 | 3,320 | 291,700 | 3,320 |
| 2020-02-25 | 3,315 | 3,365 | 3,300 | 3,310 | 286,700 | 3,310 |
| 2020-02-21 | 3,410 | 3,445 | 3,410 | 3,415 | 140,900 | 3,415 |
| 2020-02-20 | 3,455 | 3,485 | 3,440 | 3,440 | 120,300 | 3,440 |
| 2020-02-19 | 3,450 | 3,480 | 3,445 | 3,455 | 132,500 | 3,455 |
| 2020-02-18 | 3,430 | 3,435 | 3,400 | 3,425 | 233,600 | 3,425 |
| 2020-02-17 | 3,470 | 3,470 | 3,430 | 3,450 | 144,000 | 3,450 |
| 2020-02-14 | 3,525 | 3,530 | 3,460 | 3,475 | 256,000 | 3,475 |
| 2020-02-13 | 3,525 | 3,545 | 3,505 | 3,540 | 201,400 | 3,540 |
| 2020-02-12 | 3,630 | 3,635 | 3,570 | 3,575 | 222,600 | 3,575 |
| 2020-02-10 | 3,635 | 3,635 | 3,600 | 3,630 | 143,200 | 3,630 |
| 2020-02-07 | 3,670 | 3,690 | 3,650 | 3,650 | 130,500 | 3,650 |
| 2020-02-06 | 3,675 | 3,730 | 3,660 | 3,695 | 234,600 | 3,695 |
| 2020-02-05 | 3,680 | 3,680 | 3,615 | 3,630 | 205,500 | 3,630 |
| 2020-02-04 | 3,540 | 3,670 | 3,535 | 3,655 | 308,400 | 3,655 |
| 2020-02-03 | 3,445 | 3,565 | 3,425 | 3,550 | 286,000 | 3,550 |
| 2020-01-31 | 3,495 | 3,525 | 3,450 | 3,485 | 537,500 | 3,485 |
| 2020-01-30 | 3,645 | 3,655 | 3,595 | 3,620 | 201,300 | 3,620 |
| 2020-01-29 | 3,630 | 3,670 | 3,630 | 3,670 | 186,300 | 3,670 |
| 2020-01-28 | 3,680 | 3,680 | 3,640 | 3,660 | 203,500 | 3,660 |
| 2020-01-27 | 3,690 | 3,735 | 3,660 | 3,720 | 235,900 | 3,720 |
| 2020-01-24 | 3,690 | 3,720 | 3,680 | 3,700 | 133,400 | 3,700 |
| 2020-01-23 | 3,695 | 3,710 | 3,670 | 3,685 | 125,500 | 3,685 |
| 2020-01-22 | 3,685 | 3,720 | 3,685 | 3,715 | 129,400 | 3,715 |
| 2020-01-21 | 3,720 | 3,720 | 3,665 | 3,675 | 183,400 | 3,675 |
| 2020-01-20 | 3,740 | 3,745 | 3,725 | 3,735 | 74,800 | 3,735 |
| 2020-01-17 | 3,770 | 3,775 | 3,725 | 3,735 | 117,400 | 3,735 |
| 2020-01-16 | 3,765 | 3,795 | 3,735 | 3,760 | 139,600 | 3,760 |
| 2020-01-15 | 3,720 | 3,755 | 3,715 | 3,755 | 122,200 | 3,755 |
| 2020-01-14 | 3,780 | 3,780 | 3,725 | 3,750 | 152,700 | 3,750 |
| 2020-01-10 | 3,760 | 3,780 | 3,745 | 3,745 | 132,600 | 3,745 |
| 2020-01-09 | 3,730 | 3,745 | 3,705 | 3,735 | 119,500 | 3,735 |
| 2020-01-08 | 3,700 | 3,715 | 3,660 | 3,695 | 183,500 | 3,695 |
| 2020-01-07 | 3,665 | 3,750 | 3,665 | 3,735 | 203,300 | 3,735 |
| 2020-01-06 | 3,690 | 3,690 | 3,630 | 3,635 | 249,300 | 3,635 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
