2811 カゴメ(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 | 3,675 | 3,675 | 3,610 | 3,640 | 192,700 | 3,640 |
| 2020-12-29 | 3,705 | 3,705 | 3,670 | 3,690 | 187,200 | 3,690 |
| 2020-12-28 | 3,730 | 3,735 | 3,695 | 3,705 | 182,100 | 3,705 |
| 2020-12-25 | 3,755 | 3,770 | 3,735 | 3,745 | 73,000 | 3,745 |
| 2020-12-24 | 3,735 | 3,760 | 3,725 | 3,745 | 94,400 | 3,745 |
| 2020-12-23 | 3,730 | 3,735 | 3,705 | 3,715 | 85,000 | 3,715 |
| 2020-12-22 | 3,710 | 3,715 | 3,680 | 3,695 | 106,100 | 3,695 |
| 2020-12-21 | 3,715 | 3,735 | 3,670 | 3,715 | 122,500 | 3,715 |
| 2020-12-18 | 3,735 | 3,755 | 3,690 | 3,725 | 177,000 | 3,725 |
| 2020-12-17 | 3,715 | 3,735 | 3,700 | 3,735 | 100,600 | 3,735 |
| 2020-12-16 | 3,730 | 3,735 | 3,685 | 3,695 | 141,600 | 3,695 |
| 2020-12-15 | 3,740 | 3,755 | 3,720 | 3,735 | 117,600 | 3,735 |
| 2020-12-14 | 3,780 | 3,800 | 3,740 | 3,755 | 166,300 | 3,755 |
| 2020-12-11 | 3,715 | 3,760 | 3,710 | 3,760 | 149,300 | 3,760 |
| 2020-12-10 | 3,685 | 3,725 | 3,675 | 3,725 | 134,700 | 3,725 |
| 2020-12-09 | 3,655 | 3,720 | 3,655 | 3,720 | 128,900 | 3,720 |
| 2020-12-08 | 3,615 | 3,680 | 3,605 | 3,640 | 215,700 | 3,640 |
| 2020-12-07 | 3,735 | 3,740 | 3,630 | 3,640 | 289,300 | 3,640 |
| 2020-12-04 | 3,825 | 3,840 | 3,745 | 3,745 | 218,300 | 3,745 |
| 2020-12-03 | 3,830 | 3,860 | 3,775 | 3,825 | 348,100 | 3,825 |
| 2020-12-02 | 3,830 | 3,880 | 3,800 | 3,855 | 335,900 | 3,855 |
| 2020-12-01 | 3,870 | 3,915 | 3,775 | 3,795 | 264,800 | 3,795 |
| 2020-11-30 | 3,995 | 3,995 | 3,810 | 3,810 | 450,900 | 3,810 |
| 2020-11-27 | 4,065 | 4,090 | 3,925 | 3,925 | 1,303,200 | 3,925 |
| 2020-11-26 | 4,030 | 4,065 | 3,990 | 4,065 | 247,000 | 4,065 |
| 2020-11-25 | 4,110 | 4,110 | 4,020 | 4,035 | 245,700 | 4,035 |
| 2020-11-24 | 4,050 | 4,110 | 4,050 | 4,095 | 276,300 | 4,095 |
| 2020-11-20 | 4,050 | 4,080 | 4,025 | 4,025 | 192,300 | 4,025 |
| 2020-11-19 | 3,980 | 4,060 | 3,965 | 4,060 | 309,900 | 4,060 |
| 2020-11-18 | 3,990 | 4,000 | 3,975 | 3,995 | 227,100 | 3,995 |
| 2020-11-17 | 3,980 | 3,985 | 3,940 | 3,975 | 177,300 | 3,975 |
| 2020-11-16 | 3,920 | 3,995 | 3,920 | 3,985 | 261,500 | 3,985 |
| 2020-11-13 | 3,920 | 3,945 | 3,880 | 3,920 | 212,500 | 3,920 |
| 2020-11-12 | 3,915 | 3,945 | 3,880 | 3,920 | 233,100 | 3,920 |
| 2020-11-11 | 3,860 | 3,920 | 3,845 | 3,910 | 356,900 | 3,910 |
| 2020-11-10 | 3,835 | 3,845 | 3,785 | 3,835 | 380,600 | 3,835 |
| 2020-11-09 | 3,890 | 3,905 | 3,825 | 3,850 | 258,600 | 3,850 |
| 2020-11-06 | 3,870 | 3,885 | 3,850 | 3,875 | 207,300 | 3,875 |
| 2020-11-05 | 3,850 | 3,895 | 3,835 | 3,855 | 383,100 | 3,855 |
| 2020-11-04 | 3,820 | 3,865 | 3,785 | 3,850 | 432,200 | 3,850 |
| 2020-11-02 | 3,625 | 3,845 | 3,595 | 3,820 | 555,000 | 3,820 |
| 2020-10-30 | 3,630 | 3,660 | 3,565 | 3,575 | 198,500 | 3,575 |
| 2020-10-29 | 3,620 | 3,655 | 3,610 | 3,640 | 149,300 | 3,640 |
| 2020-10-28 | 3,555 | 3,640 | 3,550 | 3,640 | 204,400 | 3,640 |
| 2020-10-27 | 3,485 | 3,565 | 3,475 | 3,565 | 160,300 | 3,565 |
| 2020-10-26 | 3,550 | 3,560 | 3,465 | 3,485 | 194,900 | 3,485 |
| 2020-10-23 | 3,575 | 3,590 | 3,555 | 3,560 | 105,200 | 3,560 |
| 2020-10-22 | 3,600 | 3,600 | 3,535 | 3,555 | 116,100 | 3,555 |
| 2020-10-21 | 3,565 | 3,615 | 3,565 | 3,605 | 132,300 | 3,605 |
| 2020-10-20 | 3,620 | 3,630 | 3,575 | 3,585 | 98,500 | 3,585 |
| 2020-10-19 | 3,600 | 3,645 | 3,595 | 3,630 | 121,300 | 3,630 |
| 2020-10-16 | 3,600 | 3,600 | 3,555 | 3,595 | 91,500 | 3,595 |
| 2020-10-15 | 3,630 | 3,635 | 3,580 | 3,595 | 95,800 | 3,595 |
| 2020-10-14 | 3,635 | 3,670 | 3,630 | 3,655 | 96,900 | 3,655 |
| 2020-10-13 | 3,655 | 3,660 | 3,610 | 3,625 | 82,700 | 3,625 |
| 2020-10-12 | 3,605 | 3,655 | 3,605 | 3,645 | 94,900 | 3,645 |
| 2020-10-09 | 3,635 | 3,635 | 3,595 | 3,615 | 110,800 | 3,615 |
| 2020-10-08 | 3,620 | 3,650 | 3,600 | 3,640 | 145,300 | 3,640 |
| 2020-10-07 | 3,625 | 3,625 | 3,565 | 3,595 | 212,300 | 3,595 |
| 2020-10-06 | 3,670 | 3,705 | 3,645 | 3,660 | 160,900 | 3,660 |
| 2020-10-05 | 3,700 | 3,730 | 3,655 | 3,670 | 203,300 | 3,670 |
| 2020-10-02 | 3,715 | 3,740 | 3,645 | 3,680 | 255,600 | 3,680 |
| 2020-09-30 | 3,775 | 3,785 | 3,680 | 3,680 | 234,600 | 3,680 |
| 2020-09-29 | 3,775 | 3,785 | 3,700 | 3,780 | 214,200 | 3,780 |
| 2020-09-28 | 3,700 | 3,775 | 3,700 | 3,775 | 385,200 | 3,775 |
| 2020-09-25 | 3,650 | 3,700 | 3,645 | 3,680 | 236,800 | 3,680 |
| 2020-09-24 | 3,610 | 3,655 | 3,605 | 3,640 | 240,300 | 3,640 |
| 2020-09-23 | 3,570 | 3,615 | 3,560 | 3,605 | 240,800 | 3,605 |
| 2020-09-18 | 3,530 | 3,595 | 3,515 | 3,595 | 562,700 | 3,595 |
| 2020-09-17 | 3,455 | 3,505 | 3,455 | 3,500 | 216,800 | 3,500 |
| 2020-09-16 | 3,410 | 3,475 | 3,405 | 3,470 | 163,200 | 3,470 |
| 2020-09-15 | 3,425 | 3,430 | 3,380 | 3,395 | 134,000 | 3,395 |
| 2020-09-14 | 3,400 | 3,475 | 3,400 | 3,440 | 228,700 | 3,440 |
| 2020-09-11 | 3,340 | 3,385 | 3,320 | 3,385 | 228,600 | 3,385 |
| 2020-09-10 | 3,310 | 3,330 | 3,290 | 3,330 | 115,000 | 3,330 |
| 2020-09-09 | 3,255 | 3,290 | 3,255 | 3,280 | 149,300 | 3,280 |
| 2020-09-08 | 3,275 | 3,325 | 3,260 | 3,325 | 124,400 | 3,325 |
| 2020-09-07 | 3,270 | 3,305 | 3,250 | 3,275 | 121,800 | 3,275 |
| 2020-09-04 | 3,260 | 3,315 | 3,255 | 3,285 | 118,400 | 3,285 |
| 2020-09-03 | 3,320 | 3,350 | 3,305 | 3,310 | 130,200 | 3,310 |
| 2020-09-02 | 3,245 | 3,300 | 3,230 | 3,300 | 103,500 | 3,300 |
| 2020-09-01 | 3,275 | 3,275 | 3,220 | 3,240 | 132,900 | 3,240 |
| 2020-08-31 | 3,265 | 3,315 | 3,240 | 3,295 | 153,100 | 3,295 |
| 2020-08-28 | 3,260 | 3,305 | 3,225 | 3,265 | 150,800 | 3,265 |
| 2020-08-27 | 3,275 | 3,280 | 3,245 | 3,270 | 71,600 | 3,270 |
| 2020-08-26 | 3,285 | 3,285 | 3,250 | 3,255 | 50,700 | 3,255 |
| 2020-08-25 | 3,300 | 3,315 | 3,280 | 3,285 | 89,000 | 3,285 |
| 2020-08-24 | 3,280 | 3,285 | 3,260 | 3,275 | 54,900 | 3,275 |
| 2020-08-21 | 3,295 | 3,305 | 3,260 | 3,270 | 66,400 | 3,270 |
| 2020-08-20 | 3,285 | 3,305 | 3,270 | 3,275 | 54,600 | 3,275 |
| 2020-08-19 | 3,285 | 3,315 | 3,275 | 3,300 | 101,200 | 3,300 |
| 2020-08-18 | 3,235 | 3,290 | 3,235 | 3,275 | 103,700 | 3,275 |
| 2020-08-17 | 3,260 | 3,295 | 3,230 | 3,230 | 70,400 | 3,230 |
| 2020-08-14 | 3,280 | 3,330 | 3,280 | 3,300 | 164,100 | 3,300 |
| 2020-08-13 | 3,270 | 3,290 | 3,240 | 3,280 | 191,700 | 3,280 |
| 2020-08-12 | 3,210 | 3,245 | 3,180 | 3,240 | 165,200 | 3,240 |
| 2020-08-11 | 3,165 | 3,215 | 3,135 | 3,210 | 163,100 | 3,210 |
| 2020-08-07 | 3,220 | 3,220 | 3,120 | 3,165 | 210,600 | 3,165 |
| 2020-08-06 | 3,250 | 3,260 | 3,190 | 3,200 | 161,800 | 3,200 |
| 2020-08-05 | 3,265 | 3,280 | 3,220 | 3,275 | 121,400 | 3,275 |
| 2020-08-04 | 3,250 | 3,270 | 3,215 | 3,265 | 180,500 | 3,265 |
| 2020-08-03 | 3,230 | 3,270 | 3,185 | 3,220 | 203,800 | 3,220 |
| 2020-07-31 | 3,245 | 3,265 | 3,205 | 3,205 | 411,700 | 3,205 |
| 2020-07-30 | 2,990 | 3,265 | 2,988 | 3,215 | 1,041,500 | 3,215 |
| 2020-07-29 | 3,095 | 3,105 | 3,045 | 3,060 | 225,400 | 3,060 |
| 2020-07-28 | 3,140 | 3,155 | 3,105 | 3,125 | 128,000 | 3,125 |
| 2020-07-27 | 3,085 | 3,140 | 3,070 | 3,140 | 206,600 | 3,140 |
| 2020-07-22 | 3,175 | 3,180 | 3,120 | 3,120 | 146,600 | 3,120 |
| 2020-07-21 | 3,200 | 3,220 | 3,175 | 3,195 | 205,000 | 3,195 |
| 2020-07-20 | 3,165 | 3,185 | 3,140 | 3,165 | 140,600 | 3,165 |
| 2020-07-17 | 3,170 | 3,200 | 3,130 | 3,160 | 123,000 | 3,160 |
| 2020-07-16 | 3,170 | 3,185 | 3,120 | 3,155 | 210,500 | 3,155 |
| 2020-07-15 | 3,220 | 3,235 | 3,150 | 3,180 | 212,900 | 3,180 |
| 2020-07-14 | 3,245 | 3,270 | 3,170 | 3,195 | 181,700 | 3,195 |
| 2020-07-13 | 3,215 | 3,255 | 3,185 | 3,250 | 193,700 | 3,250 |
| 2020-07-10 | 3,225 | 3,250 | 3,170 | 3,170 | 222,500 | 3,170 |
| 2020-07-09 | 3,210 | 3,255 | 3,170 | 3,225 | 262,300 | 3,225 |
| 2020-07-08 | 3,270 | 3,325 | 3,235 | 3,235 | 336,300 | 3,235 |
| 2020-07-07 | 3,215 | 3,255 | 3,200 | 3,245 | 172,200 | 3,245 |
| 2020-07-06 | 3,250 | 3,265 | 3,210 | 3,230 | 164,800 | 3,230 |
| 2020-07-03 | 3,220 | 3,245 | 3,190 | 3,245 | 163,900 | 3,245 |
| 2020-07-02 | 3,170 | 3,225 | 3,160 | 3,220 | 211,400 | 3,220 |
| 2020-07-01 | 3,210 | 3,210 | 3,135 | 3,140 | 218,600 | 3,140 |
| 2020-06-30 | 3,215 | 3,260 | 3,205 | 3,225 | 325,600 | 3,225 |
| 2020-06-29 | 3,165 | 3,215 | 3,160 | 3,190 | 275,300 | 3,190 |
| 2020-06-26 | 3,155 | 3,195 | 3,145 | 3,195 | 327,100 | 3,195 |
| 2020-06-25 | 3,140 | 3,175 | 3,125 | 3,150 | 182,200 | 3,150 |
| 2020-06-24 | 3,175 | 3,175 | 3,125 | 3,140 | 170,200 | 3,140 |
| 2020-06-23 | 3,195 | 3,210 | 3,150 | 3,195 | 198,000 | 3,195 |
| 2020-06-22 | 3,190 | 3,210 | 3,170 | 3,195 | 183,800 | 3,195 |
| 2020-06-19 | 3,195 | 3,220 | 3,165 | 3,190 | 355,900 | 3,190 |
| 2020-06-18 | 3,170 | 3,200 | 3,170 | 3,195 | 225,900 | 3,195 |
| 2020-06-17 | 3,100 | 3,170 | 3,100 | 3,145 | 319,200 | 3,145 |
| 2020-06-16 | 3,070 | 3,100 | 3,030 | 3,095 | 345,100 | 3,095 |
| 2020-06-15 | 2,968 | 3,055 | 2,968 | 2,996 | 184,800 | 2,996 |
| 2020-06-12 | 2,960 | 2,991 | 2,944 | 2,973 | 226,000 | 2,973 |
| 2020-06-11 | 3,020 | 3,030 | 2,992 | 2,997 | 151,100 | 2,997 |
| 2020-06-10 | 3,050 | 3,055 | 3,025 | 3,030 | 144,300 | 3,030 |
| 2020-06-09 | 3,075 | 3,075 | 3,030 | 3,065 | 133,400 | 3,065 |
| 2020-06-08 | 3,065 | 3,080 | 3,025 | 3,065 | 219,500 | 3,065 |
| 2020-06-05 | 3,045 | 3,050 | 3,015 | 3,045 | 171,100 | 3,045 |
| 2020-06-04 | 3,015 | 3,050 | 3,005 | 3,045 | 192,500 | 3,045 |
| 2020-06-03 | 3,055 | 3,055 | 2,997 | 3,010 | 186,400 | 3,010 |
| 2020-06-02 | 3,050 | 3,050 | 3,015 | 3,040 | 154,300 | 3,040 |
| 2020-06-01 | 3,030 | 3,030 | 2,997 | 3,015 | 125,900 | 3,015 |
| 2020-05-29 | 3,035 | 3,070 | 3,005 | 3,035 | 471,400 | 3,035 |
| 2020-05-28 | 3,025 | 3,035 | 2,986 | 3,035 | 240,700 | 3,035 |
| 2020-05-27 | 2,970 | 3,015 | 2,968 | 3,010 | 304,200 | 3,010 |
| 2020-05-26 | 2,929 | 2,977 | 2,911 | 2,970 | 239,900 | 2,970 |
| 2020-05-25 | 2,881 | 2,917 | 2,866 | 2,917 | 208,600 | 2,917 |
| 2020-05-22 | 2,846 | 2,886 | 2,840 | 2,877 | 221,500 | 2,877 |
| 2020-05-21 | 2,849 | 2,857 | 2,818 | 2,826 | 150,100 | 2,826 |
| 2020-05-20 | 2,847 | 2,864 | 2,829 | 2,856 | 144,900 | 2,856 |
| 2020-05-19 | 2,862 | 2,874 | 2,816 | 2,839 | 224,400 | 2,839 |
| 2020-05-18 | 2,805 | 2,836 | 2,783 | 2,829 | 144,300 | 2,829 |
| 2020-05-15 | 2,805 | 2,806 | 2,735 | 2,784 | 213,700 | 2,784 |
| 2020-05-14 | 2,850 | 2,856 | 2,786 | 2,786 | 159,900 | 2,786 |
| 2020-05-13 | 2,778 | 2,833 | 2,773 | 2,833 | 209,400 | 2,833 |
| 2020-05-12 | 2,778 | 2,818 | 2,767 | 2,791 | 175,400 | 2,791 |
| 2020-05-11 | 2,765 | 2,810 | 2,742 | 2,770 | 239,800 | 2,770 |
| 2020-05-08 | 2,758 | 2,774 | 2,739 | 2,771 | 326,800 | 2,771 |
| 2020-05-07 | 2,735 | 2,772 | 2,686 | 2,745 | 416,200 | 2,745 |
| 2020-05-01 | 2,893 | 2,946 | 2,692 | 2,709 | 839,800 | 2,709 |
| 2020-04-30 | 2,800 | 2,810 | 2,729 | 2,743 | 364,900 | 2,743 |
| 2020-04-28 | 2,745 | 2,792 | 2,720 | 2,766 | 250,800 | 2,766 |
| 2020-04-27 | 2,756 | 2,760 | 2,733 | 2,742 | 166,700 | 2,742 |
| 2020-04-24 | 2,710 | 2,755 | 2,683 | 2,755 | 231,000 | 2,755 |
| 2020-04-23 | 2,710 | 2,723 | 2,681 | 2,720 | 172,300 | 2,720 |
| 2020-04-22 | 2,654 | 2,706 | 2,649 | 2,699 | 180,500 | 2,699 |
| 2020-04-21 | 2,633 | 2,675 | 2,612 | 2,664 | 215,600 | 2,664 |
| 2020-04-20 | 2,667 | 2,695 | 2,657 | 2,669 | 146,800 | 2,669 |
| 2020-04-17 | 2,750 | 2,767 | 2,686 | 2,688 | 218,000 | 2,688 |
| 2020-04-16 | 2,699 | 2,744 | 2,691 | 2,734 | 230,900 | 2,734 |
| 2020-04-15 | 2,692 | 2,707 | 2,660 | 2,672 | 297,800 | 2,672 |
| 2020-04-14 | 2,717 | 2,740 | 2,680 | 2,701 | 201,200 | 2,701 |
| 2020-04-13 | 2,690 | 2,766 | 2,685 | 2,697 | 207,700 | 2,697 |
| 2020-04-10 | 2,695 | 2,730 | 2,631 | 2,724 | 289,400 | 2,724 |
| 2020-04-09 | 2,781 | 2,781 | 2,627 | 2,680 | 388,200 | 2,680 |
| 2020-04-08 | 2,749 | 2,876 | 2,739 | 2,825 | 400,600 | 2,825 |
| 2020-04-07 | 2,710 | 2,745 | 2,671 | 2,711 | 325,400 | 2,711 |
| 2020-04-06 | 2,766 | 2,828 | 2,737 | 2,750 | 363,200 | 2,750 |
| 2020-04-03 | 2,706 | 2,785 | 2,706 | 2,756 | 196,200 | 2,756 |
| 2020-04-02 | 2,740 | 2,791 | 2,715 | 2,715 | 225,800 | 2,715 |
| 2020-04-01 | 2,776 | 2,858 | 2,724 | 2,741 | 333,300 | 2,741 |
| 2020-03-31 | 2,890 | 2,890 | 2,784 | 2,805 | 372,600 | 2,805 |
| 2020-03-30 | 2,855 | 2,912 | 2,802 | 2,912 | 316,600 | 2,912 |
| 2020-03-27 | 2,799 | 2,858 | 2,751 | 2,858 | 509,500 | 2,858 |
| 2020-03-26 | 2,676 | 2,783 | 2,606 | 2,749 | 355,900 | 2,749 |
| 2020-03-25 | 2,650 | 2,730 | 2,606 | 2,698 | 372,700 | 2,698 |
| 2020-03-24 | 2,750 | 2,810 | 2,564 | 2,604 | 392,200 | 2,604 |
| 2020-03-23 | 2,645 | 2,729 | 2,552 | 2,715 | 449,900 | 2,715 |
| 2020-03-19 | 2,503 | 2,700 | 2,503 | 2,695 | 527,200 | 2,695 |
| 2020-03-18 | 2,300 | 2,547 | 2,300 | 2,429 | 572,000 | 2,429 |
| 2020-03-17 | 2,050 | 2,295 | 2,022 | 2,280 | 628,100 | 2,280 |
| 2020-03-16 | 2,074 | 2,136 | 2,041 | 2,054 | 324,800 | 2,054 |
| 2020-03-13 | 2,059 | 2,121 | 1,967 | 2,062 | 590,100 | 2,062 |
| 2020-03-12 | 2,220 | 2,235 | 2,136 | 2,179 | 377,600 | 2,179 |
| 2020-03-11 | 2,269 | 2,314 | 2,248 | 2,251 | 292,900 | 2,251 |
| 2020-03-10 | 2,219 | 2,306 | 2,145 | 2,281 | 395,900 | 2,281 |
| 2020-03-09 | 2,319 | 2,323 | 2,223 | 2,254 | 366,000 | 2,254 |
| 2020-03-06 | 2,348 | 2,368 | 2,341 | 2,357 | 263,400 | 2,357 |
| 2020-03-05 | 2,391 | 2,396 | 2,363 | 2,379 | 203,600 | 2,379 |
| 2020-03-04 | 2,310 | 2,384 | 2,287 | 2,350 | 247,700 | 2,350 |
| 2020-03-03 | 2,424 | 2,432 | 2,335 | 2,335 | 284,100 | 2,335 |
| 2020-03-02 | 2,278 | 2,383 | 2,259 | 2,369 | 329,900 | 2,369 |
| 2020-02-28 | 2,395 | 2,395 | 2,315 | 2,328 | 439,500 | 2,328 |
| 2020-02-27 | 2,456 | 2,470 | 2,400 | 2,412 | 286,300 | 2,412 |
| 2020-02-26 | 2,479 | 2,479 | 2,413 | 2,456 | 359,700 | 2,456 |
| 2020-02-25 | 2,536 | 2,540 | 2,485 | 2,485 | 465,000 | 2,485 |
| 2020-02-21 | 2,651 | 2,651 | 2,616 | 2,628 | 192,900 | 2,628 |
| 2020-02-20 | 2,696 | 2,700 | 2,663 | 2,664 | 195,500 | 2,664 |
| 2020-02-19 | 2,723 | 2,723 | 2,692 | 2,699 | 234,800 | 2,699 |
| 2020-02-18 | 2,768 | 2,768 | 2,723 | 2,725 | 130,600 | 2,725 |
| 2020-02-17 | 2,770 | 2,777 | 2,739 | 2,770 | 130,400 | 2,770 |
| 2020-02-14 | 2,806 | 2,827 | 2,799 | 2,802 | 183,700 | 2,802 |
| 2020-02-13 | 2,822 | 2,822 | 2,789 | 2,800 | 201,600 | 2,800 |
| 2020-02-12 | 2,840 | 2,847 | 2,797 | 2,823 | 307,700 | 2,823 |
| 2020-02-10 | 2,850 | 2,870 | 2,831 | 2,842 | 211,100 | 2,842 |
| 2020-02-07 | 2,900 | 2,912 | 2,852 | 2,852 | 282,900 | 2,852 |
| 2020-02-06 | 2,826 | 2,924 | 2,826 | 2,907 | 493,000 | 2,907 |
| 2020-02-05 | 2,670 | 2,823 | 2,664 | 2,815 | 534,100 | 2,815 |
| 2020-02-04 | 2,708 | 2,767 | 2,701 | 2,753 | 288,600 | 2,753 |
| 2020-02-03 | 2,675 | 2,714 | 2,651 | 2,687 | 265,800 | 2,687 |
| 2020-01-31 | 2,720 | 2,742 | 2,700 | 2,707 | 185,300 | 2,707 |
| 2020-01-30 | 2,734 | 2,737 | 2,692 | 2,700 | 209,200 | 2,700 |
| 2020-01-29 | 2,705 | 2,748 | 2,701 | 2,737 | 352,900 | 2,737 |
| 2020-01-28 | 2,699 | 2,713 | 2,684 | 2,698 | 352,000 | 2,698 |
| 2020-01-27 | 2,651 | 2,705 | 2,628 | 2,688 | 629,300 | 2,688 |
| 2020-01-24 | 2,598 | 2,607 | 2,594 | 2,601 | 96,400 | 2,601 |
| 2020-01-23 | 2,601 | 2,605 | 2,583 | 2,602 | 110,700 | 2,602 |
| 2020-01-22 | 2,582 | 2,609 | 2,578 | 2,607 | 114,200 | 2,607 |
| 2020-01-21 | 2,595 | 2,607 | 2,589 | 2,592 | 115,600 | 2,592 |
| 2020-01-20 | 2,603 | 2,618 | 2,602 | 2,602 | 72,000 | 2,602 |
| 2020-01-17 | 2,629 | 2,629 | 2,596 | 2,603 | 127,800 | 2,603 |
| 2020-01-16 | 2,628 | 2,643 | 2,609 | 2,619 | 123,600 | 2,619 |
| 2020-01-15 | 2,607 | 2,627 | 2,600 | 2,615 | 147,200 | 2,615 |
| 2020-01-14 | 2,635 | 2,636 | 2,605 | 2,628 | 146,700 | 2,628 |
| 2020-01-10 | 2,620 | 2,633 | 2,620 | 2,625 | 89,100 | 2,625 |
| 2020-01-09 | 2,567 | 2,610 | 2,567 | 2,607 | 151,500 | 2,607 |
| 2020-01-08 | 2,539 | 2,567 | 2,514 | 2,558 | 225,200 | 2,558 |
| 2020-01-07 | 2,555 | 2,599 | 2,549 | 2,596 | 187,400 | 2,596 |
| 2020-01-06 | 2,588 | 2,595 | 2,540 | 2,541 | 269,600 | 2,541 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
