3002 グンゼ(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 | 3,385 | 3,385 | 3,345 | 3,360 | 77,100 | 3,360 |
| 2020-12-29 | 3,380 | 3,395 | 3,365 | 3,385 | 76,900 | 3,385 |
| 2020-12-28 | 3,410 | 3,410 | 3,355 | 3,380 | 76,100 | 3,380 |
| 2020-12-25 | 3,375 | 3,390 | 3,360 | 3,390 | 56,000 | 3,390 |
| 2020-12-24 | 3,385 | 3,390 | 3,360 | 3,370 | 42,800 | 3,370 |
| 2020-12-23 | 3,400 | 3,400 | 3,365 | 3,385 | 39,200 | 3,385 |
| 2020-12-22 | 3,455 | 3,455 | 3,380 | 3,405 | 65,700 | 3,405 |
| 2020-12-21 | 3,500 | 3,505 | 3,465 | 3,475 | 40,600 | 3,475 |
| 2020-12-18 | 3,500 | 3,505 | 3,475 | 3,500 | 58,300 | 3,500 |
| 2020-12-17 | 3,530 | 3,545 | 3,505 | 3,520 | 53,400 | 3,520 |
| 2020-12-16 | 3,520 | 3,565 | 3,515 | 3,530 | 72,400 | 3,530 |
| 2020-12-15 | 3,460 | 3,515 | 3,460 | 3,505 | 71,700 | 3,505 |
| 2020-12-14 | 3,475 | 3,500 | 3,465 | 3,465 | 58,300 | 3,465 |
| 2020-12-11 | 3,490 | 3,510 | 3,430 | 3,495 | 101,400 | 3,495 |
| 2020-12-10 | 3,530 | 3,535 | 3,500 | 3,520 | 49,400 | 3,520 |
| 2020-12-09 | 3,560 | 3,580 | 3,535 | 3,555 | 31,000 | 3,555 |
| 2020-12-08 | 3,570 | 3,590 | 3,555 | 3,560 | 32,800 | 3,560 |
| 2020-12-07 | 3,620 | 3,620 | 3,555 | 3,565 | 35,900 | 3,565 |
| 2020-12-04 | 3,560 | 3,590 | 3,555 | 3,580 | 24,400 | 3,580 |
| 2020-12-03 | 3,580 | 3,600 | 3,545 | 3,595 | 43,000 | 3,595 |
| 2020-12-02 | 3,650 | 3,650 | 3,560 | 3,580 | 58,700 | 3,580 |
| 2020-12-01 | 3,615 | 3,645 | 3,585 | 3,605 | 55,100 | 3,605 |
| 2020-11-30 | 3,700 | 3,700 | 3,600 | 3,600 | 66,900 | 3,600 |
| 2020-11-27 | 3,770 | 3,770 | 3,685 | 3,685 | 72,200 | 3,685 |
| 2020-11-26 | 3,625 | 3,710 | 3,625 | 3,700 | 46,100 | 3,700 |
| 2020-11-25 | 3,710 | 3,735 | 3,635 | 3,645 | 63,500 | 3,645 |
| 2020-11-24 | 3,745 | 3,750 | 3,675 | 3,680 | 65,200 | 3,680 |
| 2020-11-20 | 3,630 | 3,685 | 3,615 | 3,680 | 42,200 | 3,680 |
| 2020-11-19 | 3,670 | 3,695 | 3,625 | 3,645 | 43,200 | 3,645 |
| 2020-11-18 | 3,715 | 3,725 | 3,670 | 3,685 | 45,500 | 3,685 |
| 2020-11-17 | 3,755 | 3,760 | 3,715 | 3,720 | 37,700 | 3,720 |
| 2020-11-16 | 3,800 | 3,800 | 3,760 | 3,765 | 37,400 | 3,765 |
| 2020-11-13 | 3,785 | 3,810 | 3,720 | 3,740 | 47,700 | 3,740 |
| 2020-11-12 | 3,880 | 3,885 | 3,795 | 3,820 | 45,100 | 3,820 |
| 2020-11-11 | 3,885 | 3,905 | 3,855 | 3,880 | 66,300 | 3,880 |
| 2020-11-10 | 3,825 | 3,855 | 3,765 | 3,800 | 58,800 | 3,800 |
| 2020-11-09 | 3,835 | 3,835 | 3,765 | 3,765 | 59,200 | 3,765 |
| 2020-11-06 | 3,800 | 3,870 | 3,765 | 3,830 | 52,200 | 3,830 |
| 2020-11-05 | 3,845 | 3,885 | 3,800 | 3,850 | 79,900 | 3,850 |
| 2020-11-04 | 3,915 | 3,920 | 3,850 | 3,860 | 47,800 | 3,860 |
| 2020-11-02 | 3,840 | 3,910 | 3,840 | 3,870 | 42,500 | 3,870 |
| 2020-10-30 | 3,900 | 3,900 | 3,810 | 3,835 | 32,600 | 3,835 |
| 2020-10-29 | 3,860 | 3,935 | 3,860 | 3,890 | 31,500 | 3,890 |
| 2020-10-28 | 3,900 | 3,930 | 3,865 | 3,930 | 33,900 | 3,930 |
| 2020-10-27 | 3,900 | 3,910 | 3,845 | 3,910 | 21,000 | 3,910 |
| 2020-10-26 | 3,920 | 3,935 | 3,870 | 3,890 | 14,100 | 3,890 |
| 2020-10-23 | 3,830 | 3,910 | 3,815 | 3,890 | 25,800 | 3,890 |
| 2020-10-22 | 3,870 | 3,870 | 3,820 | 3,850 | 35,000 | 3,850 |
| 2020-10-21 | 3,925 | 3,960 | 3,870 | 3,870 | 29,100 | 3,870 |
| 2020-10-20 | 3,920 | 3,920 | 3,855 | 3,855 | 24,200 | 3,855 |
| 2020-10-19 | 3,905 | 3,955 | 3,900 | 3,935 | 34,000 | 3,935 |
| 2020-10-16 | 3,945 | 3,960 | 3,890 | 3,890 | 16,900 | 3,890 |
| 2020-10-15 | 4,000 | 4,005 | 3,950 | 3,950 | 16,200 | 3,950 |
| 2020-10-14 | 4,020 | 4,030 | 3,980 | 3,985 | 23,000 | 3,985 |
| 2020-10-13 | 4,055 | 4,055 | 4,010 | 4,020 | 17,000 | 4,020 |
| 2020-10-12 | 4,020 | 4,045 | 3,980 | 4,040 | 33,100 | 4,040 |
| 2020-10-09 | 4,050 | 4,050 | 3,980 | 4,035 | 43,500 | 4,035 |
| 2020-10-08 | 4,050 | 4,075 | 4,010 | 4,010 | 29,200 | 4,010 |
| 2020-10-07 | 4,030 | 4,050 | 3,975 | 3,995 | 50,300 | 3,995 |
| 2020-10-06 | 4,050 | 4,060 | 4,015 | 4,030 | 31,100 | 4,030 |
| 2020-10-05 | 4,005 | 4,045 | 3,950 | 4,025 | 45,500 | 4,025 |
| 2020-10-02 | 4,015 | 4,040 | 3,870 | 3,890 | 69,400 | 3,890 |
| 2020-09-30 | 4,030 | 4,030 | 3,915 | 3,925 | 63,800 | 3,925 |
| 2020-09-29 | 4,180 | 4,190 | 4,065 | 4,100 | 78,600 | 4,100 |
| 2020-09-28 | 4,130 | 4,250 | 4,120 | 4,250 | 135,900 | 4,250 |
| 2020-09-25 | 4,075 | 4,160 | 4,075 | 4,100 | 81,400 | 4,100 |
| 2020-09-24 | 4,100 | 4,100 | 4,035 | 4,065 | 64,400 | 4,065 |
| 2020-09-23 | 4,210 | 4,210 | 4,110 | 4,145 | 83,300 | 4,145 |
| 2020-09-18 | 4,200 | 4,285 | 4,195 | 4,265 | 66,500 | 4,265 |
| 2020-09-17 | 4,195 | 4,200 | 4,135 | 4,195 | 27,800 | 4,195 |
| 2020-09-16 | 4,110 | 4,210 | 4,090 | 4,170 | 44,900 | 4,170 |
| 2020-09-15 | 4,085 | 4,110 | 4,050 | 4,095 | 30,900 | 4,095 |
| 2020-09-14 | 4,000 | 4,115 | 4,000 | 4,105 | 46,300 | 4,105 |
| 2020-09-11 | 3,945 | 4,020 | 3,920 | 4,000 | 64,000 | 4,000 |
| 2020-09-10 | 3,860 | 3,940 | 3,860 | 3,915 | 33,000 | 3,915 |
| 2020-09-09 | 3,845 | 3,875 | 3,815 | 3,850 | 33,900 | 3,850 |
| 2020-09-08 | 3,810 | 3,890 | 3,800 | 3,890 | 31,500 | 3,890 |
| 2020-09-07 | 3,800 | 3,890 | 3,795 | 3,815 | 38,400 | 3,815 |
| 2020-09-04 | 3,755 | 3,810 | 3,750 | 3,800 | 28,600 | 3,800 |
| 2020-09-03 | 3,830 | 3,865 | 3,805 | 3,805 | 33,600 | 3,805 |
| 2020-09-02 | 3,765 | 3,845 | 3,760 | 3,800 | 47,000 | 3,800 |
| 2020-09-01 | 3,780 | 3,800 | 3,750 | 3,755 | 31,700 | 3,755 |
| 2020-08-31 | 3,845 | 3,875 | 3,815 | 3,820 | 35,500 | 3,820 |
| 2020-08-28 | 3,845 | 3,890 | 3,755 | 3,795 | 65,900 | 3,795 |
| 2020-08-27 | 3,785 | 3,825 | 3,765 | 3,820 | 36,500 | 3,820 |
| 2020-08-26 | 3,780 | 3,790 | 3,755 | 3,785 | 17,600 | 3,785 |
| 2020-08-25 | 3,755 | 3,790 | 3,755 | 3,790 | 45,300 | 3,790 |
| 2020-08-24 | 3,735 | 3,780 | 3,710 | 3,745 | 32,100 | 3,745 |
| 2020-08-21 | 3,750 | 3,790 | 3,710 | 3,730 | 233,000 | 3,730 |
| 2020-08-20 | 3,640 | 3,705 | 3,640 | 3,690 | 336,600 | 3,690 |
| 2020-08-19 | 3,875 | 3,890 | 3,830 | 3,830 | 14,600 | 3,830 |
| 2020-08-18 | 3,855 | 3,890 | 3,825 | 3,875 | 13,100 | 3,875 |
| 2020-08-17 | 3,900 | 3,945 | 3,865 | 3,865 | 13,600 | 3,865 |
| 2020-08-14 | 3,960 | 3,970 | 3,915 | 3,930 | 15,400 | 3,930 |
| 2020-08-13 | 3,965 | 3,975 | 3,915 | 3,955 | 27,500 | 3,955 |
| 2020-08-12 | 3,835 | 3,935 | 3,835 | 3,915 | 27,400 | 3,915 |
| 2020-08-11 | 3,720 | 3,835 | 3,720 | 3,835 | 36,400 | 3,835 |
| 2020-08-07 | 3,765 | 3,775 | 3,680 | 3,680 | 42,400 | 3,680 |
| 2020-08-06 | 3,765 | 3,795 | 3,740 | 3,795 | 22,700 | 3,795 |
| 2020-08-05 | 3,845 | 3,865 | 3,710 | 3,750 | 53,600 | 3,750 |
| 2020-08-04 | 3,880 | 4,000 | 3,880 | 3,960 | 28,700 | 3,960 |
| 2020-08-03 | 3,810 | 3,850 | 3,810 | 3,845 | 18,200 | 3,845 |
| 2020-07-31 | 3,940 | 3,945 | 3,830 | 3,830 | 34,400 | 3,830 |
| 2020-07-30 | 4,020 | 4,065 | 3,965 | 3,985 | 20,400 | 3,985 |
| 2020-07-29 | 4,080 | 4,085 | 4,020 | 4,040 | 27,100 | 4,040 |
| 2020-07-28 | 4,120 | 4,120 | 4,050 | 4,075 | 38,700 | 4,075 |
| 2020-07-27 | 4,000 | 4,060 | 3,960 | 4,055 | 29,400 | 4,055 |
| 2020-07-22 | 4,075 | 4,110 | 4,025 | 4,025 | 22,900 | 4,025 |
| 2020-07-21 | 4,105 | 4,110 | 4,040 | 4,110 | 23,500 | 4,110 |
| 2020-07-20 | 4,125 | 4,125 | 4,055 | 4,120 | 16,100 | 4,120 |
| 2020-07-17 | 4,175 | 4,175 | 4,095 | 4,120 | 17,000 | 4,120 |
| 2020-07-16 | 4,245 | 4,285 | 4,140 | 4,150 | 45,700 | 4,150 |
| 2020-07-15 | 4,240 | 4,275 | 4,170 | 4,205 | 30,100 | 4,205 |
| 2020-07-14 | 4,145 | 4,235 | 4,115 | 4,195 | 44,700 | 4,195 |
| 2020-07-13 | 4,095 | 4,155 | 4,080 | 4,145 | 35,300 | 4,145 |
| 2020-07-10 | 4,040 | 4,045 | 4,000 | 4,000 | 35,300 | 4,000 |
| 2020-07-09 | 4,080 | 4,105 | 4,065 | 4,080 | 32,100 | 4,080 |
| 2020-07-08 | 4,080 | 4,100 | 4,045 | 4,045 | 58,000 | 4,045 |
| 2020-07-07 | 4,130 | 4,130 | 4,055 | 4,060 | 30,800 | 4,060 |
| 2020-07-06 | 4,025 | 4,145 | 4,025 | 4,140 | 37,600 | 4,140 |
| 2020-07-03 | 3,965 | 4,010 | 3,950 | 4,000 | 31,500 | 4,000 |
| 2020-07-02 | 3,985 | 4,005 | 3,945 | 3,975 | 30,400 | 3,975 |
| 2020-07-01 | 4,000 | 4,005 | 3,945 | 3,945 | 39,000 | 3,945 |
| 2020-06-30 | 4,020 | 4,060 | 4,000 | 4,000 | 44,200 | 4,000 |
| 2020-06-29 | 4,005 | 4,010 | 3,955 | 3,990 | 41,500 | 3,990 |
| 2020-06-26 | 3,940 | 4,005 | 3,925 | 4,000 | 52,700 | 4,000 |
| 2020-06-25 | 3,855 | 3,905 | 3,840 | 3,870 | 28,600 | 3,870 |
| 2020-06-24 | 3,925 | 3,945 | 3,885 | 3,890 | 30,800 | 3,890 |
| 2020-06-23 | 3,890 | 3,970 | 3,890 | 3,925 | 47,100 | 3,925 |
| 2020-06-22 | 3,850 | 3,905 | 3,850 | 3,880 | 30,400 | 3,880 |
| 2020-06-19 | 3,850 | 3,905 | 3,835 | 3,850 | 30,500 | 3,850 |
| 2020-06-18 | 3,885 | 3,900 | 3,840 | 3,885 | 20,800 | 3,885 |
| 2020-06-17 | 3,910 | 3,920 | 3,880 | 3,885 | 31,800 | 3,885 |
| 2020-06-16 | 3,860 | 3,890 | 3,820 | 3,855 | 43,700 | 3,855 |
| 2020-06-15 | 3,765 | 3,855 | 3,760 | 3,760 | 27,600 | 3,760 |
| 2020-06-12 | 3,800 | 3,810 | 3,770 | 3,785 | 56,500 | 3,785 |
| 2020-06-11 | 3,890 | 3,915 | 3,865 | 3,875 | 29,500 | 3,875 |
| 2020-06-10 | 3,925 | 3,930 | 3,870 | 3,890 | 49,500 | 3,890 |
| 2020-06-09 | 3,985 | 3,990 | 3,925 | 3,970 | 24,200 | 3,970 |
| 2020-06-08 | 3,975 | 3,975 | 3,925 | 3,960 | 21,600 | 3,960 |
| 2020-06-05 | 3,995 | 3,995 | 3,915 | 3,925 | 22,200 | 3,925 |
| 2020-06-04 | 3,995 | 4,010 | 3,950 | 3,960 | 29,900 | 3,960 |
| 2020-06-03 | 3,940 | 3,980 | 3,925 | 3,965 | 38,100 | 3,965 |
| 2020-06-02 | 3,870 | 3,935 | 3,855 | 3,910 | 37,200 | 3,910 |
| 2020-06-01 | 3,860 | 3,860 | 3,795 | 3,825 | 23,600 | 3,825 |
| 2020-05-29 | 3,910 | 3,915 | 3,835 | 3,835 | 51,100 | 3,835 |
| 2020-05-28 | 3,885 | 3,935 | 3,850 | 3,925 | 50,800 | 3,925 |
| 2020-05-27 | 3,805 | 3,850 | 3,765 | 3,815 | 37,500 | 3,815 |
| 2020-05-26 | 3,780 | 3,855 | 3,765 | 3,845 | 29,300 | 3,845 |
| 2020-05-25 | 3,720 | 3,775 | 3,710 | 3,755 | 18,200 | 3,755 |
| 2020-05-22 | 3,800 | 3,800 | 3,720 | 3,755 | 20,200 | 3,755 |
| 2020-05-21 | 3,800 | 3,835 | 3,770 | 3,780 | 25,300 | 3,780 |
| 2020-05-20 | 3,780 | 3,780 | 3,730 | 3,755 | 21,800 | 3,755 |
| 2020-05-19 | 3,765 | 3,785 | 3,700 | 3,750 | 42,300 | 3,750 |
| 2020-05-18 | 3,650 | 3,760 | 3,635 | 3,745 | 56,400 | 3,745 |
| 2020-05-15 | 3,650 | 3,695 | 3,615 | 3,685 | 21,000 | 3,685 |
| 2020-05-14 | 3,725 | 3,725 | 3,640 | 3,640 | 18,900 | 3,640 |
| 2020-05-13 | 3,690 | 3,735 | 3,640 | 3,735 | 21,800 | 3,735 |
| 2020-05-12 | 3,780 | 3,780 | 3,700 | 3,700 | 22,200 | 3,700 |
| 2020-05-11 | 3,745 | 3,775 | 3,735 | 3,775 | 23,700 | 3,775 |
| 2020-05-08 | 3,650 | 3,710 | 3,645 | 3,710 | 24,000 | 3,710 |
| 2020-05-07 | 3,635 | 3,665 | 3,610 | 3,615 | 26,300 | 3,615 |
| 2020-05-01 | 3,680 | 3,680 | 3,595 | 3,610 | 27,100 | 3,610 |
| 2020-04-30 | 3,730 | 3,730 | 3,660 | 3,665 | 40,000 | 3,665 |
| 2020-04-28 | 3,695 | 3,695 | 3,630 | 3,660 | 24,200 | 3,660 |
| 2020-04-27 | 3,725 | 3,745 | 3,680 | 3,685 | 48,400 | 3,685 |
| 2020-04-24 | 3,750 | 3,750 | 3,700 | 3,710 | 34,800 | 3,710 |
| 2020-04-23 | 3,630 | 3,720 | 3,630 | 3,700 | 21,000 | 3,700 |
| 2020-04-22 | 3,660 | 3,695 | 3,620 | 3,630 | 45,200 | 3,630 |
| 2020-04-21 | 3,695 | 3,705 | 3,630 | 3,700 | 35,100 | 3,700 |
| 2020-04-20 | 3,660 | 3,685 | 3,645 | 3,670 | 20,700 | 3,670 |
| 2020-04-17 | 3,680 | 3,735 | 3,635 | 3,645 | 42,800 | 3,645 |
| 2020-04-16 | 3,565 | 3,680 | 3,550 | 3,680 | 46,300 | 3,680 |
| 2020-04-15 | 3,670 | 3,670 | 3,520 | 3,540 | 65,900 | 3,540 |
| 2020-04-14 | 3,665 | 3,665 | 3,595 | 3,655 | 28,500 | 3,655 |
| 2020-04-13 | 3,700 | 3,700 | 3,625 | 3,630 | 24,000 | 3,630 |
| 2020-04-10 | 3,600 | 3,680 | 3,560 | 3,680 | 28,100 | 3,680 |
| 2020-04-09 | 3,590 | 3,610 | 3,495 | 3,580 | 43,300 | 3,580 |
| 2020-04-08 | 3,580 | 3,665 | 3,550 | 3,615 | 38,300 | 3,615 |
| 2020-04-07 | 3,595 | 3,660 | 3,530 | 3,610 | 36,500 | 3,610 |
| 2020-04-06 | 3,405 | 3,590 | 3,380 | 3,575 | 49,600 | 3,575 |
| 2020-04-03 | 3,420 | 3,495 | 3,385 | 3,425 | 23,300 | 3,425 |
| 2020-04-02 | 3,455 | 3,500 | 3,430 | 3,450 | 29,300 | 3,450 |
| 2020-04-01 | 3,600 | 3,665 | 3,480 | 3,505 | 49,800 | 3,505 |
| 2020-03-31 | 3,780 | 3,780 | 3,605 | 3,630 | 49,000 | 3,630 |
| 2020-03-30 | 3,755 | 3,780 | 3,605 | 3,780 | 57,100 | 3,780 |
| 2020-03-27 | 3,920 | 3,995 | 3,825 | 3,995 | 92,600 | 3,995 |
| 2020-03-26 | 3,655 | 3,820 | 3,615 | 3,790 | 71,900 | 3,790 |
| 2020-03-25 | 3,705 | 3,735 | 3,570 | 3,675 | 114,900 | 3,675 |
| 2020-03-24 | 3,640 | 3,645 | 3,535 | 3,635 | 81,300 | 3,635 |
| 2020-03-23 | 3,505 | 3,640 | 3,425 | 3,560 | 73,900 | 3,560 |
| 2020-03-19 | 3,415 | 3,545 | 3,415 | 3,435 | 62,800 | 3,435 |
| 2020-03-18 | 3,510 | 3,555 | 3,385 | 3,395 | 105,000 | 3,395 |
| 2020-03-17 | 3,150 | 3,525 | 3,120 | 3,505 | 113,200 | 3,505 |
| 2020-03-16 | 3,390 | 3,410 | 3,220 | 3,220 | 93,700 | 3,220 |
| 2020-03-13 | 3,200 | 3,375 | 3,090 | 3,315 | 193,100 | 3,315 |
| 2020-03-12 | 3,435 | 3,485 | 3,315 | 3,340 | 82,000 | 3,340 |
| 2020-03-11 | 3,520 | 3,630 | 3,505 | 3,505 | 57,900 | 3,505 |
| 2020-03-10 | 3,350 | 3,540 | 3,300 | 3,525 | 79,300 | 3,525 |
| 2020-03-09 | 3,580 | 3,595 | 3,465 | 3,490 | 90,900 | 3,490 |
| 2020-03-06 | 3,795 | 3,800 | 3,690 | 3,705 | 72,100 | 3,705 |
| 2020-03-05 | 3,890 | 3,900 | 3,825 | 3,845 | 36,000 | 3,845 |
| 2020-03-04 | 3,770 | 3,855 | 3,755 | 3,825 | 57,400 | 3,825 |
| 2020-03-03 | 3,975 | 3,985 | 3,795 | 3,810 | 92,200 | 3,810 |
| 2020-03-02 | 3,800 | 3,965 | 3,800 | 3,905 | 62,600 | 3,905 |
| 2020-02-28 | 3,795 | 3,895 | 3,795 | 3,830 | 71,300 | 3,830 |
| 2020-02-27 | 3,975 | 4,000 | 3,920 | 3,925 | 58,100 | 3,925 |
| 2020-02-26 | 3,960 | 3,995 | 3,930 | 3,990 | 55,100 | 3,990 |
| 2020-02-25 | 3,990 | 4,035 | 3,955 | 3,990 | 74,900 | 3,990 |
| 2020-02-21 | 4,140 | 4,220 | 4,140 | 4,165 | 36,700 | 4,165 |
| 2020-02-20 | 4,140 | 4,165 | 4,115 | 4,135 | 45,700 | 4,135 |
| 2020-02-19 | 4,110 | 4,160 | 4,110 | 4,135 | 30,300 | 4,135 |
| 2020-02-18 | 4,125 | 4,150 | 4,090 | 4,130 | 55,200 | 4,130 |
| 2020-02-17 | 4,200 | 4,200 | 4,120 | 4,170 | 61,300 | 4,170 |
| 2020-02-14 | 4,340 | 4,340 | 4,255 | 4,260 | 54,500 | 4,260 |
| 2020-02-13 | 4,330 | 4,355 | 4,290 | 4,320 | 42,400 | 4,320 |
| 2020-02-12 | 4,430 | 4,435 | 4,245 | 4,335 | 105,800 | 4,335 |
| 2020-02-10 | 4,400 | 4,465 | 4,380 | 4,445 | 38,500 | 4,445 |
| 2020-02-07 | 4,465 | 4,500 | 4,410 | 4,425 | 48,700 | 4,425 |
| 2020-02-06 | 4,600 | 4,635 | 4,440 | 4,520 | 99,300 | 4,520 |
| 2020-02-05 | 4,490 | 4,545 | 4,410 | 4,490 | 54,600 | 4,490 |
| 2020-02-04 | 4,325 | 4,430 | 4,320 | 4,430 | 30,000 | 4,430 |
| 2020-02-03 | 4,365 | 4,380 | 4,305 | 4,350 | 36,700 | 4,350 |
| 2020-01-31 | 4,445 | 4,445 | 4,395 | 4,405 | 21,200 | 4,405 |
| 2020-01-30 | 4,485 | 4,485 | 4,370 | 4,390 | 31,400 | 4,390 |
| 2020-01-29 | 4,475 | 4,490 | 4,425 | 4,475 | 33,600 | 4,475 |
| 2020-01-28 | 4,530 | 4,530 | 4,435 | 4,470 | 30,400 | 4,470 |
| 2020-01-27 | 4,605 | 4,640 | 4,540 | 4,560 | 44,000 | 4,560 |
| 2020-01-24 | 4,675 | 4,690 | 4,635 | 4,635 | 23,000 | 4,635 |
| 2020-01-23 | 4,745 | 4,745 | 4,650 | 4,650 | 40,300 | 4,650 |
| 2020-01-22 | 4,775 | 4,790 | 4,760 | 4,760 | 18,200 | 4,760 |
| 2020-01-21 | 4,810 | 4,820 | 4,760 | 4,775 | 26,300 | 4,775 |
| 2020-01-20 | 4,820 | 4,850 | 4,800 | 4,820 | 16,800 | 4,820 |
| 2020-01-17 | 4,790 | 4,835 | 4,790 | 4,820 | 32,100 | 4,820 |
| 2020-01-16 | 4,785 | 4,815 | 4,770 | 4,805 | 35,800 | 4,805 |
| 2020-01-15 | 4,800 | 4,845 | 4,780 | 4,810 | 53,200 | 4,810 |
| 2020-01-14 | 4,890 | 4,900 | 4,815 | 4,815 | 72,700 | 4,815 |
| 2020-01-10 | 4,905 | 4,915 | 4,890 | 4,890 | 26,700 | 4,890 |
| 2020-01-09 | 4,875 | 4,900 | 4,865 | 4,880 | 31,400 | 4,880 |
| 2020-01-08 | 4,870 | 4,900 | 4,810 | 4,840 | 42,100 | 4,840 |
| 2020-01-07 | 4,895 | 4,920 | 4,870 | 4,895 | 30,200 | 4,895 |
| 2020-01-06 | 4,840 | 4,865 | 4,805 | 4,825 | 36,200 | 4,825 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
