3593 (株)ホギメディカル 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 | 3,430 | 3,430 | 3,350 | 3,355 | 38,700 | 3,355 |
| 2020-12-29 | 3,350 | 3,425 | 3,330 | 3,415 | 81,800 | 3,415 |
| 2020-12-28 | 3,380 | 3,410 | 3,340 | 3,355 | 58,600 | 3,355 |
| 2020-12-25 | 3,335 | 3,405 | 3,325 | 3,395 | 65,100 | 3,395 |
| 2020-12-24 | 3,335 | 3,360 | 3,295 | 3,315 | 82,800 | 3,315 |
| 2020-12-23 | 3,365 | 3,375 | 3,335 | 3,345 | 60,400 | 3,345 |
| 2020-12-22 | 3,365 | 3,375 | 3,310 | 3,340 | 45,700 | 3,340 |
| 2020-12-21 | 3,410 | 3,425 | 3,370 | 3,390 | 52,100 | 3,390 |
| 2020-12-18 | 3,355 | 3,400 | 3,340 | 3,370 | 69,900 | 3,370 |
| 2020-12-17 | 3,370 | 3,380 | 3,315 | 3,350 | 54,900 | 3,350 |
| 2020-12-16 | 3,415 | 3,420 | 3,370 | 3,370 | 53,100 | 3,370 |
| 2020-12-15 | 3,415 | 3,460 | 3,390 | 3,390 | 74,200 | 3,390 |
| 2020-12-14 | 3,430 | 3,480 | 3,430 | 3,435 | 71,700 | 3,435 |
| 2020-12-11 | 3,345 | 3,405 | 3,345 | 3,400 | 60,100 | 3,400 |
| 2020-12-10 | 3,340 | 3,360 | 3,330 | 3,350 | 35,900 | 3,350 |
| 2020-12-09 | 3,320 | 3,345 | 3,290 | 3,335 | 54,000 | 3,335 |
| 2020-12-08 | 3,270 | 3,315 | 3,270 | 3,285 | 39,000 | 3,285 |
| 2020-12-07 | 3,325 | 3,330 | 3,295 | 3,295 | 53,600 | 3,295 |
| 2020-12-04 | 3,295 | 3,330 | 3,265 | 3,315 | 48,100 | 3,315 |
| 2020-12-03 | 3,295 | 3,325 | 3,255 | 3,300 | 37,300 | 3,300 |
| 2020-12-02 | 3,245 | 3,320 | 3,215 | 3,295 | 132,300 | 3,295 |
| 2020-12-01 | 3,205 | 3,240 | 3,150 | 3,235 | 115,500 | 3,235 |
| 2020-11-30 | 3,265 | 3,265 | 3,155 | 3,160 | 102,800 | 3,160 |
| 2020-11-27 | 3,225 | 3,265 | 3,215 | 3,245 | 82,100 | 3,245 |
| 2020-11-26 | 3,165 | 3,195 | 3,155 | 3,190 | 54,200 | 3,190 |
| 2020-11-25 | 3,210 | 3,225 | 3,170 | 3,185 | 94,400 | 3,185 |
| 2020-11-24 | 3,210 | 3,235 | 3,180 | 3,210 | 86,900 | 3,210 |
| 2020-11-20 | 3,160 | 3,225 | 3,140 | 3,215 | 80,200 | 3,215 |
| 2020-11-19 | 3,130 | 3,145 | 3,100 | 3,140 | 81,100 | 3,140 |
| 2020-11-18 | 3,160 | 3,165 | 3,125 | 3,130 | 69,800 | 3,130 |
| 2020-11-17 | 3,230 | 3,235 | 3,170 | 3,190 | 62,800 | 3,190 |
| 2020-11-16 | 3,185 | 3,235 | 3,150 | 3,200 | 68,800 | 3,200 |
| 2020-11-13 | 3,200 | 3,200 | 3,130 | 3,145 | 73,800 | 3,145 |
| 2020-11-12 | 3,200 | 3,215 | 3,155 | 3,185 | 122,800 | 3,185 |
| 2020-11-11 | 3,290 | 3,290 | 3,155 | 3,165 | 84,900 | 3,165 |
| 2020-11-10 | 3,305 | 3,315 | 3,200 | 3,230 | 94,800 | 3,230 |
| 2020-11-09 | 3,255 | 3,255 | 3,180 | 3,215 | 66,500 | 3,215 |
| 2020-11-06 | 3,215 | 3,215 | 3,145 | 3,200 | 58,700 | 3,200 |
| 2020-11-05 | 3,215 | 3,215 | 3,165 | 3,190 | 93,000 | 3,190 |
| 2020-11-04 | 3,185 | 3,190 | 3,150 | 3,165 | 71,500 | 3,165 |
| 2020-11-02 | 3,125 | 3,180 | 3,120 | 3,165 | 72,400 | 3,165 |
| 2020-10-30 | 3,125 | 3,125 | 3,050 | 3,070 | 83,900 | 3,070 |
| 2020-10-29 | 3,120 | 3,145 | 3,105 | 3,125 | 81,900 | 3,125 |
| 2020-10-28 | 3,185 | 3,195 | 3,125 | 3,145 | 104,400 | 3,145 |
| 2020-10-27 | 3,140 | 3,155 | 3,085 | 3,140 | 65,700 | 3,140 |
| 2020-10-26 | 3,155 | 3,175 | 3,120 | 3,125 | 77,100 | 3,125 |
| 2020-10-23 | 3,245 | 3,245 | 3,170 | 3,195 | 110,600 | 3,195 |
| 2020-10-22 | 3,335 | 3,335 | 3,265 | 3,270 | 42,300 | 3,270 |
| 2020-10-21 | 3,355 | 3,370 | 3,305 | 3,330 | 71,700 | 3,330 |
| 2020-10-20 | 3,440 | 3,445 | 3,355 | 3,380 | 50,300 | 3,380 |
| 2020-10-19 | 3,435 | 3,450 | 3,410 | 3,420 | 55,400 | 3,420 |
| 2020-10-16 | 3,445 | 3,445 | 3,355 | 3,380 | 48,200 | 3,380 |
| 2020-10-15 | 3,555 | 3,565 | 3,410 | 3,425 | 67,700 | 3,425 |
| 2020-10-14 | 3,520 | 3,575 | 3,500 | 3,515 | 136,300 | 3,515 |
| 2020-10-13 | 3,450 | 3,470 | 3,390 | 3,450 | 179,600 | 3,450 |
| 2020-10-12 | 3,575 | 3,610 | 3,515 | 3,550 | 90,900 | 3,550 |
| 2020-10-09 | 3,600 | 3,610 | 3,545 | 3,590 | 70,300 | 3,590 |
| 2020-10-08 | 3,610 | 3,660 | 3,580 | 3,640 | 106,900 | 3,640 |
| 2020-10-07 | 3,570 | 3,605 | 3,535 | 3,565 | 56,200 | 3,565 |
| 2020-10-06 | 3,625 | 3,625 | 3,560 | 3,570 | 58,700 | 3,570 |
| 2020-10-05 | 3,535 | 3,585 | 3,535 | 3,560 | 68,400 | 3,560 |
| 2020-10-02 | 3,585 | 3,600 | 3,500 | 3,530 | 156,900 | 3,530 |
| 2020-09-30 | 3,660 | 3,675 | 3,605 | 3,605 | 76,200 | 3,605 |
| 2020-09-29 | 3,755 | 3,755 | 3,665 | 3,690 | 115,400 | 3,690 |
| 2020-09-28 | 3,785 | 3,815 | 3,735 | 3,805 | 227,500 | 3,805 |
| 2020-09-25 | 3,730 | 3,775 | 3,715 | 3,725 | 124,700 | 3,725 |
| 2020-09-24 | 3,710 | 3,755 | 3,695 | 3,705 | 99,600 | 3,705 |
| 2020-09-23 | 3,725 | 3,740 | 3,635 | 3,700 | 128,600 | 3,700 |
| 2020-09-18 | 3,760 | 3,760 | 3,700 | 3,725 | 120,600 | 3,725 |
| 2020-09-17 | 3,645 | 3,710 | 3,635 | 3,700 | 79,700 | 3,700 |
| 2020-09-16 | 3,600 | 3,645 | 3,595 | 3,630 | 63,700 | 3,630 |
| 2020-09-15 | 3,580 | 3,660 | 3,570 | 3,585 | 73,300 | 3,585 |
| 2020-09-14 | 3,505 | 3,560 | 3,495 | 3,545 | 64,300 | 3,545 |
| 2020-09-11 | 3,500 | 3,505 | 3,440 | 3,505 | 113,700 | 3,505 |
| 2020-09-10 | 3,390 | 3,450 | 3,380 | 3,395 | 71,300 | 3,395 |
| 2020-09-09 | 3,305 | 3,370 | 3,305 | 3,365 | 68,000 | 3,365 |
| 2020-09-08 | 3,275 | 3,330 | 3,275 | 3,330 | 37,600 | 3,330 |
| 2020-09-07 | 3,315 | 3,330 | 3,275 | 3,280 | 35,300 | 3,280 |
| 2020-09-04 | 3,300 | 3,315 | 3,290 | 3,305 | 38,300 | 3,305 |
| 2020-09-03 | 3,375 | 3,375 | 3,330 | 3,335 | 30,600 | 3,335 |
| 2020-09-02 | 3,300 | 3,360 | 3,285 | 3,360 | 32,600 | 3,360 |
| 2020-09-01 | 3,365 | 3,365 | 3,300 | 3,335 | 41,600 | 3,335 |
| 2020-08-31 | 3,380 | 3,395 | 3,355 | 3,360 | 42,000 | 3,360 |
| 2020-08-28 | 3,340 | 3,420 | 3,320 | 3,360 | 107,200 | 3,360 |
| 2020-08-27 | 3,325 | 3,325 | 3,290 | 3,315 | 25,900 | 3,315 |
| 2020-08-26 | 3,335 | 3,345 | 3,290 | 3,300 | 25,100 | 3,300 |
| 2020-08-25 | 3,360 | 3,360 | 3,325 | 3,335 | 40,300 | 3,335 |
| 2020-08-24 | 3,345 | 3,355 | 3,305 | 3,320 | 29,000 | 3,320 |
| 2020-08-21 | 3,330 | 3,350 | 3,320 | 3,330 | 46,000 | 3,330 |
| 2020-08-20 | 3,275 | 3,355 | 3,275 | 3,310 | 65,900 | 3,310 |
| 2020-08-19 | 3,280 | 3,295 | 3,270 | 3,270 | 30,500 | 3,270 |
| 2020-08-18 | 3,270 | 3,330 | 3,260 | 3,315 | 44,000 | 3,315 |
| 2020-08-17 | 3,295 | 3,295 | 3,255 | 3,260 | 24,700 | 3,260 |
| 2020-08-14 | 3,310 | 3,340 | 3,295 | 3,295 | 36,700 | 3,295 |
| 2020-08-13 | 3,290 | 3,320 | 3,265 | 3,300 | 53,300 | 3,300 |
| 2020-08-12 | 3,240 | 3,290 | 3,215 | 3,265 | 51,800 | 3,265 |
| 2020-08-11 | 3,230 | 3,230 | 3,175 | 3,195 | 71,900 | 3,195 |
| 2020-08-07 | 3,245 | 3,260 | 3,195 | 3,210 | 66,300 | 3,210 |
| 2020-08-06 | 3,265 | 3,275 | 3,225 | 3,235 | 62,100 | 3,235 |
| 2020-08-05 | 3,225 | 3,245 | 3,195 | 3,220 | 30,400 | 3,220 |
| 2020-08-04 | 3,250 | 3,290 | 3,245 | 3,255 | 44,800 | 3,255 |
| 2020-08-03 | 3,200 | 3,220 | 3,155 | 3,195 | 58,800 | 3,195 |
| 2020-07-31 | 3,290 | 3,290 | 3,170 | 3,180 | 59,100 | 3,180 |
| 2020-07-30 | 3,330 | 3,335 | 3,275 | 3,305 | 72,000 | 3,305 |
| 2020-07-29 | 3,305 | 3,305 | 3,245 | 3,265 | 50,500 | 3,265 |
| 2020-07-28 | 3,340 | 3,340 | 3,260 | 3,270 | 51,000 | 3,270 |
| 2020-07-27 | 3,340 | 3,340 | 3,245 | 3,275 | 102,600 | 3,275 |
| 2020-07-22 | 3,325 | 3,355 | 3,280 | 3,280 | 103,500 | 3,280 |
| 2020-07-21 | 3,230 | 3,285 | 3,210 | 3,270 | 93,700 | 3,270 |
| 2020-07-20 | 3,275 | 3,275 | 3,220 | 3,240 | 52,000 | 3,240 |
| 2020-07-17 | 3,300 | 3,300 | 3,220 | 3,245 | 117,000 | 3,245 |
| 2020-07-16 | 3,200 | 3,265 | 3,190 | 3,210 | 161,000 | 3,210 |
| 2020-07-15 | 3,115 | 3,170 | 3,100 | 3,130 | 131,400 | 3,130 |
| 2020-07-14 | 3,040 | 3,075 | 3,025 | 3,050 | 146,200 | 3,050 |
| 2020-07-13 | 2,995 | 3,095 | 2,985 | 3,035 | 131,400 | 3,035 |
| 2020-07-10 | 3,125 | 3,125 | 3,065 | 3,065 | 144,800 | 3,065 |
| 2020-07-09 | 3,180 | 3,190 | 3,085 | 3,110 | 78,200 | 3,110 |
| 2020-07-08 | 3,200 | 3,210 | 3,125 | 3,125 | 79,500 | 3,125 |
| 2020-07-07 | 3,125 | 3,140 | 3,095 | 3,130 | 96,000 | 3,130 |
| 2020-07-06 | 3,120 | 3,140 | 3,100 | 3,135 | 105,800 | 3,135 |
| 2020-07-03 | 3,170 | 3,175 | 3,085 | 3,120 | 77,200 | 3,120 |
| 2020-07-02 | 3,250 | 3,250 | 3,150 | 3,175 | 86,000 | 3,175 |
| 2020-07-01 | 3,360 | 3,360 | 3,210 | 3,210 | 77,000 | 3,210 |
| 2020-06-30 | 3,370 | 3,370 | 3,310 | 3,320 | 66,100 | 3,320 |
| 2020-06-29 | 3,340 | 3,370 | 3,310 | 3,320 | 56,300 | 3,320 |
| 2020-06-26 | 3,375 | 3,380 | 3,335 | 3,380 | 71,000 | 3,380 |
| 2020-06-25 | 3,340 | 3,385 | 3,330 | 3,345 | 65,700 | 3,345 |
| 2020-06-24 | 3,415 | 3,420 | 3,345 | 3,345 | 64,700 | 3,345 |
| 2020-06-23 | 3,415 | 3,430 | 3,360 | 3,420 | 58,800 | 3,420 |
| 2020-06-22 | 3,390 | 3,390 | 3,365 | 3,380 | 38,600 | 3,380 |
| 2020-06-19 | 3,420 | 3,420 | 3,355 | 3,390 | 84,300 | 3,390 |
| 2020-06-18 | 3,390 | 3,395 | 3,350 | 3,385 | 42,600 | 3,385 |
| 2020-06-17 | 3,415 | 3,435 | 3,350 | 3,380 | 72,200 | 3,380 |
| 2020-06-16 | 3,405 | 3,405 | 3,350 | 3,380 | 71,600 | 3,380 |
| 2020-06-15 | 3,340 | 3,405 | 3,335 | 3,340 | 81,800 | 3,340 |
| 2020-06-12 | 3,310 | 3,325 | 3,280 | 3,295 | 176,800 | 3,295 |
| 2020-06-11 | 3,400 | 3,425 | 3,360 | 3,380 | 99,300 | 3,380 |
| 2020-06-10 | 3,475 | 3,475 | 3,405 | 3,410 | 110,500 | 3,410 |
| 2020-06-09 | 3,530 | 3,540 | 3,480 | 3,485 | 75,300 | 3,485 |
| 2020-06-08 | 3,595 | 3,610 | 3,460 | 3,515 | 127,300 | 3,515 |
| 2020-06-05 | 3,650 | 3,650 | 3,590 | 3,620 | 76,300 | 3,620 |
| 2020-06-04 | 3,640 | 3,645 | 3,570 | 3,630 | 75,600 | 3,630 |
| 2020-06-03 | 3,650 | 3,655 | 3,620 | 3,635 | 88,500 | 3,635 |
| 2020-06-02 | 3,620 | 3,630 | 3,585 | 3,595 | 62,700 | 3,595 |
| 2020-06-01 | 3,525 | 3,570 | 3,510 | 3,560 | 41,900 | 3,560 |
| 2020-05-29 | 3,545 | 3,615 | 3,525 | 3,530 | 115,100 | 3,530 |
| 2020-05-28 | 3,540 | 3,555 | 3,495 | 3,550 | 90,500 | 3,550 |
| 2020-05-27 | 3,440 | 3,510 | 3,405 | 3,505 | 89,700 | 3,505 |
| 2020-05-26 | 3,440 | 3,450 | 3,405 | 3,430 | 69,700 | 3,430 |
| 2020-05-25 | 3,415 | 3,440 | 3,400 | 3,425 | 39,100 | 3,425 |
| 2020-05-22 | 3,470 | 3,470 | 3,395 | 3,410 | 86,500 | 3,410 |
| 2020-05-21 | 3,410 | 3,445 | 3,370 | 3,445 | 77,800 | 3,445 |
| 2020-05-20 | 3,430 | 3,445 | 3,390 | 3,410 | 100,300 | 3,410 |
| 2020-05-19 | 3,420 | 3,435 | 3,330 | 3,360 | 101,500 | 3,360 |
| 2020-05-18 | 3,380 | 3,395 | 3,350 | 3,375 | 68,900 | 3,375 |
| 2020-05-15 | 3,365 | 3,375 | 3,330 | 3,375 | 93,000 | 3,375 |
| 2020-05-14 | 3,365 | 3,385 | 3,325 | 3,335 | 69,000 | 3,335 |
| 2020-05-13 | 3,350 | 3,365 | 3,330 | 3,360 | 101,300 | 3,360 |
| 2020-05-12 | 3,390 | 3,400 | 3,360 | 3,380 | 93,300 | 3,380 |
| 2020-05-11 | 3,385 | 3,410 | 3,380 | 3,400 | 86,600 | 3,400 |
| 2020-05-08 | 3,390 | 3,420 | 3,330 | 3,365 | 105,800 | 3,365 |
| 2020-05-07 | 3,340 | 3,410 | 3,340 | 3,375 | 93,800 | 3,375 |
| 2020-05-01 | 3,300 | 3,370 | 3,280 | 3,365 | 146,300 | 3,365 |
| 2020-04-30 | 3,425 | 3,425 | 3,350 | 3,350 | 149,700 | 3,350 |
| 2020-04-28 | 3,400 | 3,420 | 3,375 | 3,405 | 160,700 | 3,405 |
| 2020-04-27 | 3,445 | 3,455 | 3,390 | 3,405 | 137,400 | 3,405 |
| 2020-04-24 | 3,485 | 3,485 | 3,405 | 3,445 | 114,900 | 3,445 |
| 2020-04-23 | 3,425 | 3,455 | 3,390 | 3,455 | 166,600 | 3,455 |
| 2020-04-22 | 3,440 | 3,525 | 3,435 | 3,465 | 221,800 | 3,465 |
| 2020-04-21 | 3,480 | 3,505 | 3,405 | 3,470 | 193,200 | 3,470 |
| 2020-04-20 | 3,480 | 3,525 | 3,450 | 3,480 | 143,400 | 3,480 |
| 2020-04-17 | 3,720 | 3,735 | 3,545 | 3,550 | 177,000 | 3,550 |
| 2020-04-16 | 3,500 | 3,710 | 3,480 | 3,705 | 325,300 | 3,705 |
| 2020-04-15 | 3,560 | 3,580 | 3,475 | 3,500 | 326,000 | 3,500 |
| 2020-04-14 | 3,720 | 3,730 | 3,610 | 3,630 | 274,300 | 3,630 |
| 2020-04-13 | 3,600 | 3,850 | 3,560 | 3,775 | 302,300 | 3,775 |
| 2020-04-10 | 3,465 | 3,540 | 3,385 | 3,530 | 104,300 | 3,530 |
| 2020-04-09 | 3,445 | 3,455 | 3,360 | 3,405 | 85,200 | 3,405 |
| 2020-04-08 | 3,415 | 3,455 | 3,375 | 3,415 | 121,900 | 3,415 |
| 2020-04-07 | 3,475 | 3,475 | 3,355 | 3,470 | 134,100 | 3,470 |
| 2020-04-06 | 3,290 | 3,370 | 3,250 | 3,320 | 114,300 | 3,320 |
| 2020-04-03 | 3,255 | 3,305 | 3,130 | 3,150 | 82,300 | 3,150 |
| 2020-04-02 | 3,195 | 3,280 | 3,175 | 3,255 | 102,100 | 3,255 |
| 2020-04-01 | 3,325 | 3,385 | 3,240 | 3,250 | 131,100 | 3,250 |
| 2020-03-31 | 3,470 | 3,470 | 3,305 | 3,365 | 143,600 | 3,365 |
| 2020-03-30 | 3,450 | 3,470 | 3,390 | 3,440 | 218,400 | 3,440 |
| 2020-03-27 | 3,340 | 3,425 | 3,290 | 3,425 | 171,600 | 3,425 |
| 2020-03-26 | 3,120 | 3,320 | 3,085 | 3,290 | 159,300 | 3,290 |
| 2020-03-25 | 3,130 | 3,130 | 3,020 | 3,130 | 225,000 | 3,130 |
| 2020-03-24 | 3,210 | 3,230 | 3,005 | 3,075 | 321,400 | 3,075 |
| 2020-03-23 | 3,190 | 3,280 | 3,060 | 3,260 | 345,700 | 3,260 |
| 2020-03-19 | 3,030 | 3,160 | 3,030 | 3,110 | 231,400 | 3,110 |
| 2020-03-18 | 2,960 | 3,110 | 2,956 | 3,025 | 224,700 | 3,025 |
| 2020-03-17 | 2,650 | 2,928 | 2,583 | 2,910 | 176,600 | 2,910 |
| 2020-03-16 | 2,810 | 2,821 | 2,685 | 2,695 | 198,900 | 2,695 |
| 2020-03-13 | 2,682 | 2,830 | 2,611 | 2,769 | 299,600 | 2,769 |
| 2020-03-12 | 2,841 | 2,850 | 2,744 | 2,782 | 119,700 | 2,782 |
| 2020-03-11 | 2,909 | 2,935 | 2,859 | 2,866 | 103,900 | 2,866 |
| 2020-03-10 | 2,860 | 2,919 | 2,739 | 2,910 | 202,700 | 2,910 |
| 2020-03-09 | 2,923 | 2,946 | 2,802 | 2,828 | 128,900 | 2,828 |
| 2020-03-06 | 3,065 | 3,065 | 2,966 | 3,015 | 143,800 | 3,015 |
| 2020-03-05 | 3,155 | 3,165 | 3,045 | 3,080 | 194,500 | 3,080 |
| 2020-03-04 | 3,080 | 3,115 | 3,025 | 3,090 | 173,400 | 3,090 |
| 2020-03-03 | 3,190 | 3,205 | 3,100 | 3,120 | 156,200 | 3,120 |
| 2020-03-02 | 3,030 | 3,220 | 3,030 | 3,190 | 223,500 | 3,190 |
| 2020-02-28 | 3,125 | 3,135 | 3,050 | 3,085 | 146,300 | 3,085 |
| 2020-02-27 | 3,245 | 3,250 | 3,165 | 3,180 | 138,700 | 3,180 |
| 2020-02-26 | 3,190 | 3,245 | 3,180 | 3,225 | 159,300 | 3,225 |
| 2020-02-25 | 3,170 | 3,260 | 3,145 | 3,205 | 163,300 | 3,205 |
| 2020-02-21 | 3,295 | 3,325 | 3,235 | 3,295 | 164,300 | 3,295 |
| 2020-02-20 | 3,325 | 3,340 | 3,295 | 3,305 | 90,200 | 3,305 |
| 2020-02-19 | 3,280 | 3,310 | 3,270 | 3,300 | 96,100 | 3,300 |
| 2020-02-18 | 3,410 | 3,410 | 3,270 | 3,290 | 169,500 | 3,290 |
| 2020-02-17 | 3,410 | 3,420 | 3,315 | 3,410 | 153,000 | 3,410 |
| 2020-02-14 | 3,450 | 3,450 | 3,380 | 3,390 | 100,500 | 3,390 |
| 2020-02-13 | 3,440 | 3,455 | 3,385 | 3,440 | 121,500 | 3,440 |
| 2020-02-12 | 3,545 | 3,560 | 3,435 | 3,480 | 216,500 | 3,480 |
| 2020-02-10 | 3,670 | 3,670 | 3,595 | 3,605 | 78,700 | 3,605 |
| 2020-02-07 | 3,580 | 3,660 | 3,575 | 3,620 | 119,200 | 3,620 |
| 2020-02-06 | 3,625 | 3,645 | 3,575 | 3,635 | 146,400 | 3,635 |
| 2020-02-05 | 3,540 | 3,575 | 3,515 | 3,565 | 112,700 | 3,565 |
| 2020-02-04 | 3,540 | 3,575 | 3,485 | 3,560 | 138,200 | 3,560 |
| 2020-02-03 | 3,750 | 3,810 | 3,590 | 3,610 | 180,300 | 3,610 |
| 2020-01-31 | 3,930 | 3,935 | 3,745 | 3,775 | 184,700 | 3,775 |
| 2020-01-30 | 3,890 | 3,960 | 3,850 | 3,865 | 233,000 | 3,865 |
| 2020-01-29 | 3,855 | 3,885 | 3,810 | 3,850 | 161,800 | 3,850 |
| 2020-01-28 | 3,965 | 3,985 | 3,835 | 3,860 | 331,400 | 3,860 |
| 2020-01-27 | 3,960 | 3,960 | 3,770 | 3,880 | 367,000 | 3,880 |
| 2020-01-24 | 3,580 | 3,645 | 3,580 | 3,615 | 90,900 | 3,615 |
| 2020-01-23 | 3,570 | 3,660 | 3,560 | 3,610 | 152,000 | 3,610 |
| 2020-01-22 | 3,485 | 3,575 | 3,465 | 3,540 | 163,800 | 3,540 |
| 2020-01-21 | 3,440 | 3,445 | 3,355 | 3,400 | 116,600 | 3,400 |
| 2020-01-20 | 3,480 | 3,480 | 3,435 | 3,450 | 91,700 | 3,450 |
| 2020-01-17 | 3,590 | 3,605 | 3,490 | 3,490 | 120,700 | 3,490 |
| 2020-01-16 | 3,655 | 3,655 | 3,590 | 3,615 | 90,900 | 3,615 |
| 2020-01-15 | 3,620 | 3,625 | 3,570 | 3,600 | 43,600 | 3,600 |
| 2020-01-14 | 3,620 | 3,620 | 3,585 | 3,605 | 77,500 | 3,605 |
| 2020-01-10 | 3,630 | 3,655 | 3,605 | 3,620 | 33,200 | 3,620 |
| 2020-01-09 | 3,685 | 3,700 | 3,635 | 3,640 | 64,900 | 3,640 |
| 2020-01-08 | 3,630 | 3,655 | 3,585 | 3,615 | 81,600 | 3,615 |
| 2020-01-07 | 3,580 | 3,655 | 3,570 | 3,640 | 82,600 | 3,640 |
| 2020-01-06 | 3,515 | 3,580 | 3,505 | 3,535 | 64,500 | 3,535 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
