2831 はごろもフーズ(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 | 3,005 | 3,020 | 3,005 | 3,020 | 1,800 | 3,020 |
| 2020-12-29 | 3,005 | 3,025 | 3,000 | 3,010 | 3,500 | 3,010 |
| 2020-12-28 | 3,045 | 3,045 | 3,000 | 3,025 | 7,700 | 3,025 |
| 2020-12-25 | 3,045 | 3,045 | 3,000 | 3,025 | 7,000 | 3,025 |
| 2020-12-24 | 3,050 | 3,060 | 3,015 | 3,045 | 4,500 | 3,045 |
| 2020-12-23 | 3,055 | 3,055 | 3,035 | 3,050 | 13,900 | 3,050 |
| 2020-12-22 | 3,080 | 3,080 | 3,040 | 3,055 | 6,900 | 3,055 |
| 2020-12-21 | 3,085 | 3,105 | 3,050 | 3,080 | 9,500 | 3,080 |
| 2020-12-18 | 3,090 | 3,095 | 3,085 | 3,085 | 1,600 | 3,085 |
| 2020-12-17 | 3,110 | 3,110 | 3,070 | 3,090 | 5,800 | 3,090 |
| 2020-12-16 | 3,095 | 3,105 | 3,085 | 3,105 | 4,000 | 3,105 |
| 2020-12-15 | 3,100 | 3,105 | 3,090 | 3,090 | 1,800 | 3,090 |
| 2020-12-14 | 3,135 | 3,135 | 3,100 | 3,105 | 4,300 | 3,105 |
| 2020-12-11 | 3,100 | 3,110 | 3,090 | 3,110 | 5,400 | 3,110 |
| 2020-12-10 | 3,095 | 3,105 | 3,090 | 3,105 | 4,100 | 3,105 |
| 2020-12-09 | 3,100 | 3,105 | 3,090 | 3,095 | 3,400 | 3,095 |
| 2020-12-08 | 3,090 | 3,110 | 3,085 | 3,100 | 2,200 | 3,100 |
| 2020-12-07 | 3,100 | 3,100 | 3,080 | 3,100 | 2,800 | 3,100 |
| 2020-12-04 | 3,105 | 3,105 | 3,085 | 3,105 | 2,900 | 3,105 |
| 2020-12-03 | 3,100 | 3,110 | 3,100 | 3,105 | 1,800 | 3,105 |
| 2020-12-02 | 3,110 | 3,110 | 3,100 | 3,100 | 2,300 | 3,100 |
| 2020-12-01 | 3,100 | 3,110 | 3,100 | 3,100 | 3,000 | 3,100 |
| 2020-11-30 | 3,110 | 3,115 | 3,100 | 3,100 | 3,300 | 3,100 |
| 2020-11-27 | 3,110 | 3,115 | 3,105 | 3,105 | 4,600 | 3,105 |
| 2020-11-26 | 3,100 | 3,115 | 3,095 | 3,105 | 26,600 | 3,105 |
| 2020-11-25 | 3,165 | 3,210 | 3,165 | 3,195 | 1,400 | 3,195 |
| 2020-11-24 | 3,220 | 3,250 | 3,200 | 3,200 | 5,800 | 3,200 |
| 2020-11-20 | 3,150 | 3,190 | 3,150 | 3,190 | 1,800 | 3,190 |
| 2020-11-19 | 3,125 | 3,165 | 3,125 | 3,135 | 1,900 | 3,135 |
| 2020-11-18 | 3,165 | 3,165 | 3,145 | 3,155 | 2,000 | 3,155 |
| 2020-11-17 | 3,110 | 3,165 | 3,110 | 3,145 | 1,800 | 3,145 |
| 2020-11-16 | 3,155 | 3,195 | 3,125 | 3,130 | 2,500 | 3,130 |
| 2020-11-13 | 3,170 | 3,205 | 3,110 | 3,115 | 5,400 | 3,115 |
| 2020-11-12 | 3,175 | 3,175 | 3,150 | 3,175 | 2,900 | 3,175 |
| 2020-11-11 | 3,130 | 3,150 | 3,090 | 3,145 | 2,300 | 3,145 |
| 2020-11-10 | 3,150 | 3,150 | 3,095 | 3,130 | 1,800 | 3,130 |
| 2020-11-09 | 3,140 | 3,140 | 3,120 | 3,125 | 2,300 | 3,125 |
| 2020-11-06 | 3,075 | 3,100 | 3,075 | 3,085 | 1,800 | 3,085 |
| 2020-11-05 | 3,115 | 3,130 | 3,115 | 3,130 | 500 | 3,130 |
| 2020-11-04 | 3,070 | 3,140 | 3,070 | 3,080 | 1,400 | 3,080 |
| 2020-11-02 | 3,100 | 3,100 | 3,055 | 3,070 | 2,500 | 3,070 |
| 2020-10-30 | 3,130 | 3,185 | 3,125 | 3,125 | 1,000 | 3,125 |
| 2020-10-29 | 3,130 | 3,175 | 3,130 | 3,140 | 1,000 | 3,140 |
| 2020-10-28 | 3,125 | 3,185 | 3,125 | 3,150 | 800 | 3,150 |
| 2020-10-27 | 3,200 | 3,205 | 3,150 | 3,165 | 1,900 | 3,165 |
| 2020-10-26 | 3,325 | 3,325 | 3,160 | 3,200 | 3,500 | 3,200 |
| 2020-10-23 | 3,320 | 3,320 | 3,275 | 3,305 | 4,900 | 3,305 |
| 2020-10-22 | 3,220 | 3,280 | 3,220 | 3,265 | 2,000 | 3,265 |
| 2020-10-21 | 3,185 | 3,230 | 3,155 | 3,195 | 2,400 | 3,195 |
| 2020-10-20 | 3,155 | 3,195 | 3,145 | 3,185 | 1,700 | 3,185 |
| 2020-10-19 | 3,140 | 3,140 | 3,110 | 3,115 | 1,400 | 3,115 |
| 2020-10-16 | 3,140 | 3,140 | 3,110 | 3,115 | 900 | 3,115 |
| 2020-10-15 | 3,105 | 3,145 | 3,105 | 3,140 | 1,000 | 3,140 |
| 2020-10-14 | 3,115 | 3,115 | 3,110 | 3,115 | 700 | 3,115 |
| 2020-10-13 | 3,150 | 3,150 | 3,120 | 3,130 | 1,700 | 3,130 |
| 2020-10-12 | 3,125 | 3,175 | 3,125 | 3,150 | 700 | 3,150 |
| 2020-10-09 | 3,150 | 3,175 | 3,115 | 3,150 | 1,000 | 3,150 |
| 2020-10-08 | 3,105 | 3,140 | 3,105 | 3,120 | 2,000 | 3,120 |
| 2020-10-07 | 3,135 | 3,155 | 3,100 | 3,100 | 4,600 | 3,100 |
| 2020-10-06 | 3,245 | 3,245 | 3,170 | 3,170 | 2,000 | 3,170 |
| 2020-10-05 | 3,195 | 3,215 | 3,175 | 3,175 | 1,900 | 3,175 |
| 2020-10-02 | 3,210 | 3,280 | 3,195 | 3,195 | 1,400 | 3,195 |
| 2020-09-30 | 3,340 | 3,340 | 3,195 | 3,210 | 3,200 | 3,210 |
| 2020-09-29 | 3,230 | 3,345 | 3,230 | 3,300 | 3,800 | 3,300 |
| 2020-09-28 | 3,345 | 3,390 | 3,335 | 3,340 | 4,100 | 3,340 |
| 2020-09-25 | 3,305 | 3,330 | 3,305 | 3,330 | 900 | 3,330 |
| 2020-09-24 | 3,340 | 3,345 | 3,325 | 3,325 | 2,200 | 3,325 |
| 2020-09-23 | 3,350 | 3,350 | 3,315 | 3,345 | 5,500 | 3,345 |
| 2020-09-18 | 3,320 | 3,345 | 3,305 | 3,345 | 2,600 | 3,345 |
| 2020-09-17 | 3,305 | 3,340 | 3,305 | 3,320 | 800 | 3,320 |
| 2020-09-16 | 3,305 | 3,335 | 3,305 | 3,335 | 1,400 | 3,335 |
| 2020-09-15 | 3,260 | 3,305 | 3,260 | 3,305 | 900 | 3,305 |
| 2020-09-14 | 3,270 | 3,295 | 3,255 | 3,280 | 1,300 | 3,280 |
| 2020-09-11 | 3,255 | 3,335 | 3,210 | 3,270 | 2,800 | 3,270 |
| 2020-09-10 | 3,270 | 3,330 | 3,260 | 3,310 | 3,000 | 3,310 |
| 2020-09-09 | 3,230 | 3,280 | 3,230 | 3,270 | 3,200 | 3,270 |
| 2020-09-08 | 3,190 | 3,260 | 3,190 | 3,230 | 3,900 | 3,230 |
| 2020-09-07 | 3,180 | 3,250 | 3,180 | 3,225 | 1,800 | 3,225 |
| 2020-09-04 | 3,150 | 3,235 | 3,150 | 3,235 | 6,300 | 3,235 |
| 2020-09-03 | 3,150 | 3,180 | 3,150 | 3,170 | 2,200 | 3,170 |
| 2020-09-02 | 3,180 | 3,195 | 3,165 | 3,165 | 1,600 | 3,165 |
| 2020-09-01 | 3,180 | 3,195 | 3,175 | 3,175 | 600 | 3,175 |
| 2020-08-31 | 3,165 | 3,195 | 3,150 | 3,170 | 2,100 | 3,170 |
| 2020-08-28 | 3,245 | 3,245 | 3,160 | 3,170 | 5,200 | 3,170 |
| 2020-08-27 | 3,245 | 3,245 | 3,210 | 3,210 | 1,300 | 3,210 |
| 2020-08-26 | 3,255 | 3,255 | 3,205 | 3,245 | 2,500 | 3,245 |
| 2020-08-25 | 3,245 | 3,245 | 3,200 | 3,230 | 2,300 | 3,230 |
| 2020-08-24 | 3,250 | 3,250 | 3,200 | 3,220 | 5,700 | 3,220 |
| 2020-08-21 | 3,200 | 3,220 | 3,170 | 3,220 | 3,300 | 3,220 |
| 2020-08-20 | 3,200 | 3,215 | 3,160 | 3,165 | 4,300 | 3,165 |
| 2020-08-19 | 3,150 | 3,200 | 3,140 | 3,200 | 4,900 | 3,200 |
| 2020-08-18 | 3,185 | 3,215 | 3,145 | 3,145 | 8,900 | 3,145 |
| 2020-08-17 | 3,310 | 3,310 | 3,130 | 3,220 | 11,900 | 3,220 |
| 2020-08-14 | 3,385 | 3,435 | 3,300 | 3,315 | 37,100 | 3,315 |
| 2020-08-13 | 3,370 | 3,450 | 3,305 | 3,450 | 33,100 | 3,450 |
| 2020-08-12 | 3,250 | 3,350 | 3,250 | 3,345 | 15,100 | 3,345 |
| 2020-08-11 | 3,240 | 3,350 | 3,200 | 3,240 | 11,000 | 3,240 |
| 2020-08-07 | 3,180 | 3,250 | 3,150 | 3,245 | 7,200 | 3,245 |
| 2020-08-06 | 3,140 | 3,195 | 3,130 | 3,180 | 5,500 | 3,180 |
| 2020-08-05 | 3,100 | 3,145 | 3,070 | 3,140 | 3,800 | 3,140 |
| 2020-08-04 | 3,100 | 3,100 | 3,045 | 3,080 | 1,600 | 3,080 |
| 2020-08-03 | 3,040 | 3,090 | 3,040 | 3,090 | 2,000 | 3,090 |
| 2020-07-31 | 3,080 | 3,095 | 3,020 | 3,035 | 1,800 | 3,035 |
| 2020-07-30 | 3,060 | 3,100 | 3,045 | 3,095 | 1,700 | 3,095 |
| 2020-07-29 | 3,015 | 3,085 | 3,015 | 3,060 | 1,800 | 3,060 |
| 2020-07-28 | 3,055 | 3,065 | 3,050 | 3,060 | 1,000 | 3,060 |
| 2020-07-27 | 3,145 | 3,145 | 3,010 | 3,055 | 15,100 | 3,055 |
| 2020-07-22 | 2,975 | 2,993 | 2,975 | 2,992 | 3,900 | 2,992 |
| 2020-07-21 | 2,945 | 2,983 | 2,945 | 2,983 | 3,500 | 2,983 |
| 2020-07-20 | 2,937 | 2,955 | 2,937 | 2,946 | 3,500 | 2,946 |
| 2020-07-17 | 2,930 | 2,950 | 2,930 | 2,935 | 2,600 | 2,935 |
| 2020-07-16 | 2,912 | 2,929 | 2,912 | 2,929 | 1,300 | 2,929 |
| 2020-07-15 | 2,904 | 2,929 | 2,901 | 2,912 | 1,600 | 2,912 |
| 2020-07-14 | 2,929 | 2,929 | 2,901 | 2,901 | 1,000 | 2,901 |
| 2020-07-13 | 2,979 | 2,979 | 2,880 | 2,929 | 5,900 | 2,929 |
| 2020-07-10 | 2,895 | 2,940 | 2,890 | 2,929 | 2,500 | 2,929 |
| 2020-07-09 | 2,896 | 2,896 | 2,880 | 2,895 | 1,300 | 2,895 |
| 2020-07-08 | 2,882 | 2,896 | 2,878 | 2,896 | 1,500 | 2,896 |
| 2020-07-07 | 2,895 | 2,895 | 2,885 | 2,888 | 1,200 | 2,888 |
| 2020-07-06 | 2,893 | 2,899 | 2,885 | 2,895 | 1,900 | 2,895 |
| 2020-07-03 | 2,891 | 2,905 | 2,880 | 2,880 | 1,900 | 2,880 |
| 2020-07-02 | 2,890 | 2,900 | 2,890 | 2,890 | 2,300 | 2,890 |
| 2020-07-01 | 2,877 | 2,890 | 2,877 | 2,890 | 1,000 | 2,890 |
| 2020-06-30 | 2,890 | 2,900 | 2,873 | 2,877 | 2,700 | 2,877 |
| 2020-06-29 | 2,877 | 2,889 | 2,877 | 2,879 | 1,100 | 2,879 |
| 2020-06-26 | 2,888 | 2,888 | 2,877 | 2,877 | 2,000 | 2,877 |
| 2020-06-25 | 2,875 | 2,889 | 2,875 | 2,888 | 2,000 | 2,888 |
| 2020-06-24 | 2,877 | 2,886 | 2,877 | 2,880 | 800 | 2,880 |
| 2020-06-23 | 2,872 | 2,883 | 2,872 | 2,875 | 5,100 | 2,875 |
| 2020-06-22 | 2,877 | 2,888 | 2,877 | 2,888 | 3,200 | 2,888 |
| 2020-06-19 | 2,857 | 2,889 | 2,848 | 2,889 | 4,000 | 2,889 |
| 2020-06-18 | 2,840 | 2,864 | 2,840 | 2,857 | 1,500 | 2,857 |
| 2020-06-17 | 2,838 | 2,845 | 2,838 | 2,840 | 1,100 | 2,840 |
| 2020-06-16 | 2,818 | 2,846 | 2,811 | 2,841 | 1,600 | 2,841 |
| 2020-06-15 | 2,861 | 2,861 | 2,821 | 2,824 | 800 | 2,824 |
| 2020-06-12 | 2,831 | 2,869 | 2,813 | 2,813 | 1,800 | 2,813 |
| 2020-06-11 | 2,860 | 2,884 | 2,860 | 2,874 | 1,100 | 2,874 |
| 2020-06-10 | 2,854 | 2,884 | 2,851 | 2,861 | 2,800 | 2,861 |
| 2020-06-09 | 2,859 | 2,870 | 2,850 | 2,854 | 1,900 | 2,854 |
| 2020-06-08 | 2,869 | 2,885 | 2,865 | 2,865 | 4,100 | 2,865 |
| 2020-06-05 | 2,914 | 2,929 | 2,880 | 2,887 | 4,500 | 2,887 |
| 2020-06-04 | 2,893 | 2,904 | 2,868 | 2,904 | 3,000 | 2,904 |
| 2020-06-03 | 2,900 | 2,905 | 2,875 | 2,876 | 1,600 | 2,876 |
| 2020-06-02 | 2,873 | 2,897 | 2,870 | 2,897 | 1,900 | 2,897 |
| 2020-06-01 | 2,866 | 2,887 | 2,866 | 2,887 | 3,000 | 2,887 |
| 2020-05-29 | 2,870 | 2,899 | 2,870 | 2,899 | 1,400 | 2,899 |
| 2020-05-28 | 2,888 | 2,912 | 2,870 | 2,873 | 1,100 | 2,873 |
| 2020-05-27 | 2,905 | 2,914 | 2,900 | 2,900 | 1,100 | 2,900 |
| 2020-05-26 | 2,909 | 2,910 | 2,870 | 2,905 | 2,200 | 2,905 |
| 2020-05-25 | 2,897 | 2,914 | 2,870 | 2,890 | 7,700 | 2,890 |
| 2020-05-22 | 2,900 | 2,914 | 2,897 | 2,910 | 2,200 | 2,910 |
| 2020-05-21 | 2,896 | 2,904 | 2,883 | 2,892 | 5,300 | 2,892 |
| 2020-05-20 | 2,851 | 2,884 | 2,840 | 2,882 | 4,300 | 2,882 |
| 2020-05-19 | 2,850 | 2,890 | 2,845 | 2,845 | 3,400 | 2,845 |
| 2020-05-18 | 2,849 | 2,849 | 2,813 | 2,831 | 3,000 | 2,831 |
| 2020-05-15 | 2,919 | 2,919 | 2,849 | 2,862 | 6,500 | 2,862 |
| 2020-05-14 | 2,881 | 2,940 | 2,865 | 2,924 | 6,000 | 2,924 |
| 2020-05-13 | 2,905 | 2,905 | 2,855 | 2,896 | 2,800 | 2,896 |
| 2020-05-12 | 2,942 | 2,944 | 2,889 | 2,927 | 5,100 | 2,927 |
| 2020-05-11 | 3,010 | 3,080 | 2,905 | 2,912 | 23,900 | 2,912 |
| 2020-05-08 | 2,832 | 2,835 | 2,806 | 2,806 | 5,000 | 2,806 |
| 2020-05-07 | 2,785 | 2,833 | 2,785 | 2,833 | 4,100 | 2,833 |
| 2020-05-01 | 2,820 | 2,826 | 2,800 | 2,800 | 1,700 | 2,800 |
| 2020-04-30 | 2,825 | 2,825 | 2,786 | 2,820 | 3,400 | 2,820 |
| 2020-04-28 | 2,801 | 2,801 | 2,781 | 2,787 | 1,600 | 2,787 |
| 2020-04-27 | 2,848 | 2,848 | 2,790 | 2,790 | 3,700 | 2,790 |
| 2020-04-24 | 2,817 | 2,817 | 2,800 | 2,810 | 2,900 | 2,810 |
| 2020-04-23 | 2,814 | 2,830 | 2,773 | 2,818 | 6,800 | 2,818 |
| 2020-04-22 | 2,794 | 2,817 | 2,780 | 2,814 | 5,900 | 2,814 |
| 2020-04-21 | 2,770 | 2,849 | 2,761 | 2,805 | 10,500 | 2,805 |
| 2020-04-20 | 2,770 | 2,770 | 2,750 | 2,769 | 2,500 | 2,769 |
| 2020-04-17 | 2,760 | 2,760 | 2,748 | 2,748 | 1,400 | 2,748 |
| 2020-04-16 | 2,729 | 2,759 | 2,729 | 2,756 | 800 | 2,756 |
| 2020-04-15 | 2,718 | 2,760 | 2,718 | 2,729 | 2,700 | 2,729 |
| 2020-04-14 | 2,721 | 2,754 | 2,713 | 2,752 | 3,600 | 2,752 |
| 2020-04-13 | 2,750 | 2,750 | 2,733 | 2,748 | 1,100 | 2,748 |
| 2020-04-10 | 2,722 | 2,738 | 2,702 | 2,738 | 3,200 | 2,738 |
| 2020-04-09 | 2,701 | 2,721 | 2,676 | 2,718 | 3,500 | 2,718 |
| 2020-04-08 | 2,739 | 2,739 | 2,698 | 2,739 | 1,400 | 2,739 |
| 2020-04-07 | 2,716 | 2,740 | 2,716 | 2,738 | 2,300 | 2,738 |
| 2020-04-06 | 2,730 | 2,739 | 2,708 | 2,716 | 3,400 | 2,716 |
| 2020-04-03 | 2,746 | 2,746 | 2,735 | 2,739 | 1,900 | 2,739 |
| 2020-04-02 | 2,654 | 2,715 | 2,654 | 2,665 | 1,900 | 2,665 |
| 2020-04-01 | 2,758 | 2,758 | 2,663 | 2,704 | 4,700 | 2,704 |
| 2020-03-31 | 2,840 | 2,840 | 2,716 | 2,758 | 4,700 | 2,758 |
| 2020-03-30 | 2,712 | 2,880 | 2,712 | 2,805 | 10,100 | 2,805 |
| 2020-03-27 | 2,740 | 2,780 | 2,701 | 2,740 | 6,900 | 2,740 |
| 2020-03-26 | 2,700 | 2,740 | 2,670 | 2,740 | 6,000 | 2,740 |
| 2020-03-25 | 2,697 | 2,711 | 2,657 | 2,709 | 3,200 | 2,709 |
| 2020-03-24 | 2,720 | 2,720 | 2,650 | 2,652 | 4,500 | 2,652 |
| 2020-03-23 | 2,732 | 2,732 | 2,651 | 2,666 | 6,900 | 2,666 |
| 2020-03-19 | 2,678 | 2,689 | 2,662 | 2,689 | 1,700 | 2,689 |
| 2020-03-18 | 2,666 | 2,680 | 2,609 | 2,678 | 1,700 | 2,678 |
| 2020-03-17 | 2,555 | 2,665 | 2,555 | 2,662 | 2,600 | 2,662 |
| 2020-03-16 | 2,640 | 2,690 | 2,640 | 2,648 | 1,000 | 2,648 |
| 2020-03-13 | 2,601 | 2,655 | 2,580 | 2,640 | 3,500 | 2,640 |
| 2020-03-12 | 2,651 | 2,710 | 2,650 | 2,683 | 2,500 | 2,683 |
| 2020-03-11 | 2,720 | 2,720 | 2,666 | 2,667 | 2,900 | 2,667 |
| 2020-03-10 | 2,565 | 2,690 | 2,563 | 2,690 | 4,300 | 2,690 |
| 2020-03-09 | 2,600 | 2,691 | 2,600 | 2,665 | 5,700 | 2,665 |
| 2020-03-06 | 2,691 | 2,700 | 2,671 | 2,676 | 2,000 | 2,676 |
| 2020-03-05 | 2,697 | 2,697 | 2,674 | 2,691 | 1,100 | 2,691 |
| 2020-03-04 | 2,671 | 2,695 | 2,671 | 2,694 | 1,100 | 2,694 |
| 2020-03-03 | 2,700 | 2,700 | 2,671 | 2,671 | 2,200 | 2,671 |
| 2020-03-02 | 2,691 | 2,728 | 2,672 | 2,728 | 3,500 | 2,728 |
| 2020-02-28 | 2,667 | 2,729 | 2,667 | 2,726 | 4,600 | 2,726 |
| 2020-02-27 | 2,666 | 2,716 | 2,665 | 2,698 | 3,500 | 2,698 |
| 2020-02-26 | 2,730 | 2,730 | 2,670 | 2,672 | 5,200 | 2,672 |
| 2020-02-25 | 2,701 | 2,729 | 2,686 | 2,713 | 5,600 | 2,713 |
| 2020-02-21 | 2,724 | 2,733 | 2,724 | 2,730 | 1,500 | 2,730 |
| 2020-02-20 | 2,709 | 2,735 | 2,709 | 2,732 | 2,100 | 2,732 |
| 2020-02-19 | 2,695 | 2,709 | 2,695 | 2,709 | 1,800 | 2,709 |
| 2020-02-18 | 2,709 | 2,709 | 2,694 | 2,695 | 1,600 | 2,695 |
| 2020-02-17 | 2,735 | 2,735 | 2,675 | 2,709 | 2,900 | 2,709 |
| 2020-02-14 | 2,703 | 2,720 | 2,700 | 2,719 | 1,900 | 2,719 |
| 2020-02-13 | 2,700 | 2,720 | 2,700 | 2,715 | 5,400 | 2,715 |
| 2020-02-12 | 2,690 | 2,697 | 2,688 | 2,697 | 1,000 | 2,697 |
| 2020-02-10 | 2,680 | 2,690 | 2,672 | 2,690 | 1,000 | 2,690 |
| 2020-02-07 | 2,694 | 2,694 | 2,673 | 2,688 | 2,300 | 2,688 |
| 2020-02-06 | 2,676 | 2,679 | 2,671 | 2,672 | 600 | 2,672 |
| 2020-02-05 | 2,669 | 2,676 | 2,669 | 2,676 | 1,000 | 2,676 |
| 2020-02-04 | 2,664 | 2,669 | 2,659 | 2,669 | 1,200 | 2,669 |
| 2020-02-03 | 2,651 | 2,659 | 2,651 | 2,659 | 1,000 | 2,659 |
| 2020-01-31 | 2,654 | 2,682 | 2,650 | 2,650 | 3,600 | 2,650 |
| 2020-01-30 | 2,660 | 2,677 | 2,655 | 2,655 | 1,200 | 2,655 |
| 2020-01-29 | 2,660 | 2,675 | 2,660 | 2,675 | 400 | 2,675 |
| 2020-01-28 | 2,651 | 2,668 | 2,650 | 2,668 | 1,700 | 2,668 |
| 2020-01-27 | 2,682 | 2,684 | 2,661 | 2,677 | 4,200 | 2,677 |
| 2020-01-24 | 2,671 | 2,682 | 2,671 | 2,676 | 1,100 | 2,676 |
| 2020-01-23 | 2,678 | 2,685 | 2,657 | 2,683 | 6,400 | 2,683 |
| 2020-01-22 | 2,661 | 2,683 | 2,655 | 2,683 | 3,200 | 2,683 |
| 2020-01-21 | 2,680 | 2,685 | 2,658 | 2,669 | 5,600 | 2,669 |
| 2020-01-20 | 2,670 | 2,680 | 2,656 | 2,680 | 15,400 | 2,680 |
| 2020-01-17 | 2,640 | 2,640 | 2,636 | 2,639 | 2,100 | 2,639 |
| 2020-01-16 | 2,640 | 2,640 | 2,630 | 2,640 | 1,100 | 2,640 |
| 2020-01-15 | 2,635 | 2,640 | 2,631 | 2,640 | 1,400 | 2,640 |
| 2020-01-14 | 2,633 | 2,640 | 2,633 | 2,634 | 2,100 | 2,634 |
| 2020-01-10 | 2,629 | 2,635 | 2,629 | 2,632 | 900 | 2,632 |
| 2020-01-09 | 2,624 | 2,633 | 2,624 | 2,630 | 2,400 | 2,630 |
| 2020-01-08 | 2,629 | 2,630 | 2,623 | 2,624 | 1,400 | 2,624 |
| 2020-01-07 | 2,628 | 2,629 | 2,622 | 2,629 | 700 | 2,629 |
| 2020-01-06 | 2,619 | 2,633 | 2,619 | 2,622 | 1,800 | 2,622 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
