3597 (株)自重堂 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 | 6,010 | 6,030 | 6,000 | 6,030 | 600 | 6,030 |
| 2020-12-29 | 6,010 | 6,060 | 5,950 | 5,990 | 1,800 | 5,990 |
| 2020-12-28 | 6,050 | 6,050 | 5,960 | 5,990 | 2,100 | 5,990 |
| 2020-12-25 | 6,040 | 6,040 | 6,000 | 6,000 | 600 | 6,000 |
| 2020-12-24 | 5,990 | 6,010 | 5,950 | 5,950 | 1,200 | 5,950 |
| 2020-12-23 | 5,980 | 5,980 | 5,980 | 5,980 | 200 | 5,980 |
| 2020-12-22 | 5,980 | 5,990 | 5,930 | 5,930 | 800 | 5,930 |
| 2020-12-21 | 6,010 | 6,010 | 5,950 | 5,950 | 1,500 | 5,950 |
| 2020-12-18 | 5,980 | 6,000 | 5,970 | 5,970 | 1,200 | 5,970 |
| 2020-12-17 | 6,000 | 6,020 | 5,980 | 5,980 | 700 | 5,980 |
| 2020-12-16 | 5,980 | 6,010 | 5,980 | 5,980 | 900 | 5,980 |
| 2020-12-15 | 5,970 | 6,010 | 5,970 | 6,010 | 800 | 6,010 |
| 2020-12-14 | 5,980 | 5,990 | 5,960 | 5,990 | 700 | 5,990 |
| 2020-12-11 | 5,950 | 5,950 | 5,950 | 5,950 | 300 | 5,950 |
| 2020-12-10 | 5,950 | 5,970 | 5,940 | 5,970 | 400 | 5,970 |
| 2020-12-09 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2020-12-08 | 5,960 | 5,960 | 5,960 | 5,960 | 300 | 5,960 |
| 2020-12-07 | 5,970 | 5,970 | 5,930 | 5,960 | 500 | 5,960 |
| 2020-12-04 | 5,950 | 5,950 | 5,930 | 5,930 | 500 | 5,930 |
| 2020-12-03 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2020-12-02 | 5,980 | 5,980 | 5,920 | 5,920 | 1,100 | 5,920 |
| 2020-12-01 | 5,990 | 5,990 | 5,980 | 5,980 | 200 | 5,980 |
| 2020-11-30 | 5,940 | 5,940 | 5,930 | 5,930 | 300 | 5,930 |
| 2020-11-27 | 5,930 | 5,940 | 5,930 | 5,940 | 300 | 5,940 |
| 2020-11-26 | 5,970 | 5,970 | 5,930 | 5,930 | 1,500 | 5,930 |
| 2020-11-25 | 6,010 | 6,010 | 5,980 | 5,980 | 400 | 5,980 |
| 2020-11-24 | 6,000 | 6,010 | 5,970 | 5,970 | 500 | 5,970 |
| 2020-11-20 | 6,000 | 6,000 | 5,920 | 5,950 | 800 | 5,950 |
| 2020-11-19 | 5,930 | 5,940 | 5,930 | 5,940 | 400 | 5,940 |
| 2020-11-18 | 6,010 | 6,020 | 5,930 | 5,930 | 1,800 | 5,930 |
| 2020-11-17 | 6,010 | 6,010 | 5,980 | 5,980 | 400 | 5,980 |
| 2020-11-16 | 5,980 | 5,990 | 5,910 | 5,960 | 900 | 5,960 |
| 2020-11-13 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2020-11-12 | 5,990 | 5,990 | 5,930 | 5,930 | 800 | 5,930 |
| 2020-11-11 | 6,000 | 6,000 | 5,950 | 5,980 | 1,500 | 5,980 |
| 2020-11-10 | 6,020 | 6,030 | 5,950 | 5,950 | 1,000 | 5,950 |
| 2020-11-09 | 6,030 | 6,130 | 5,920 | 5,920 | 2,400 | 5,920 |
| 2020-11-06 | 6,030 | 6,100 | 6,000 | 6,040 | 1,000 | 6,040 |
| 2020-11-05 | 5,980 | 6,250 | 5,950 | 6,050 | 2,300 | 6,050 |
| 2020-11-04 | 6,000 | 6,030 | 6,000 | 6,000 | 300 | 6,000 |
| 2020-11-02 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
| 2020-10-30 | 6,040 | 6,040 | 6,030 | 6,030 | 200 | 6,030 |
| 2020-10-29 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 5,960 |
| 2020-10-28 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 5,960 |
| 2020-10-27 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 5,960 |
| 2020-10-26 | 6,000 | 6,000 | 5,960 | 5,960 | 600 | 5,960 |
| 2020-10-23 | 6,030 | 6,030 | 6,000 | 6,030 | 400 | 6,030 |
| 2020-10-22 | 6,010 | 6,020 | 6,000 | 6,020 | 300 | 6,020 |
| 2020-10-21 | 5,960 | 6,040 | 5,960 | 6,040 | 200 | 6,040 |
| 2020-10-20 | 5,970 | 6,020 | 5,950 | 5,950 | 400 | 5,950 |
| 2020-10-19 | 5,970 | 6,000 | 5,970 | 5,970 | 400 | 5,970 |
| 2020-10-16 | 6,050 | 6,050 | 5,940 | 6,020 | 500 | 6,020 |
| 2020-10-15 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2020-10-14 | 5,970 | 6,030 | 5,970 | 6,030 | 200 | 6,030 |
| 2020-10-13 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 6,030 |
| 2020-10-12 | 6,040 | 6,050 | 5,890 | 5,970 | 2,500 | 5,970 |
| 2020-10-09 | 6,040 | 6,040 | 6,040 | 6,040 | 100 | 6,040 |
| 2020-10-08 | 6,070 | 6,070 | 6,030 | 6,030 | 200 | 6,030 |
| 2020-10-07 | 5,990 | 6,050 | 5,990 | 6,050 | 400 | 6,050 |
| 2020-10-06 | 6,020 | 6,020 | 6,020 | 6,020 | 200 | 6,020 |
| 2020-10-05 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2020-10-02 | 6,050 | 6,060 | 6,020 | 6,020 | 600 | 6,020 |
| 2020-09-30 | - | - | - | 6,050 | - | 6,050 |
| 2020-09-29 | 6,100 | 6,100 | 6,000 | 6,050 | 3,000 | 6,050 |
| 2020-09-28 | 5,950 | 5,960 | 5,950 | 5,950 | 700 | 5,950 |
| 2020-09-25 | 5,920 | 5,970 | 5,920 | 5,920 | 900 | 5,920 |
| 2020-09-24 | 5,940 | 5,970 | 5,940 | 5,940 | 1,000 | 5,940 |
| 2020-09-23 | 5,940 | 5,950 | 5,910 | 5,940 | 1,400 | 5,940 |
| 2020-09-18 | 5,930 | 5,950 | 5,920 | 5,940 | 600 | 5,940 |
| 2020-09-17 | - | - | - | 5,910 | - | 5,910 |
| 2020-09-16 | 5,940 | 5,940 | 5,900 | 5,910 | 800 | 5,910 |
| 2020-09-15 | 5,970 | 6,030 | 5,900 | 5,900 | 2,000 | 5,900 |
| 2020-09-14 | 5,940 | 5,950 | 5,910 | 5,920 | 700 | 5,920 |
| 2020-09-11 | 5,900 | 5,940 | 5,900 | 5,920 | 500 | 5,920 |
| 2020-09-10 | 5,880 | 5,900 | 5,860 | 5,900 | 1,600 | 5,900 |
| 2020-09-09 | 5,930 | 5,930 | 5,890 | 5,890 | 600 | 5,890 |
| 2020-09-08 | 5,940 | 5,970 | 5,880 | 5,960 | 1,300 | 5,960 |
| 2020-09-07 | 5,910 | 5,910 | 5,860 | 5,880 | 900 | 5,880 |
| 2020-09-04 | 5,880 | 5,940 | 5,880 | 5,910 | 400 | 5,910 |
| 2020-09-03 | 5,930 | 5,940 | 5,880 | 5,880 | 1,800 | 5,880 |
| 2020-09-02 | 5,980 | 5,980 | 5,940 | 5,940 | 400 | 5,940 |
| 2020-09-01 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 5,930 |
| 2020-08-31 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2020-08-28 | 5,910 | 5,930 | 5,910 | 5,930 | 200 | 5,930 |
| 2020-08-27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2020-08-26 | 5,950 | 5,950 | 5,950 | 5,950 | 900 | 5,950 |
| 2020-08-25 | 5,930 | 5,940 | 5,930 | 5,940 | 300 | 5,940 |
| 2020-08-24 | 5,930 | 5,950 | 5,930 | 5,930 | 500 | 5,930 |
| 2020-08-21 | 5,930 | 5,930 | 5,920 | 5,920 | 600 | 5,920 |
| 2020-08-20 | 5,950 | 5,950 | 5,950 | 5,950 | 200 | 5,950 |
| 2020-08-19 | 6,000 | 6,000 | 5,960 | 5,960 | 300 | 5,960 |
| 2020-08-18 | 6,000 | 6,010 | 5,960 | 5,970 | 600 | 5,970 |
| 2020-08-17 | 5,990 | 6,020 | 5,970 | 5,970 | 700 | 5,970 |
| 2020-08-14 | 6,000 | 6,000 | 5,990 | 5,990 | 300 | 5,990 |
| 2020-08-13 | 6,000 | 6,000 | 5,920 | 5,950 | 800 | 5,950 |
| 2020-08-12 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 5,960 |
| 2020-08-11 | 5,900 | 5,960 | 5,900 | 5,960 | 500 | 5,960 |
| 2020-08-07 | - | - | - | 6,000 | - | 6,000 |
| 2020-08-06 | 5,910 | 6,000 | 5,860 | 6,000 | 1,800 | 6,000 |
| 2020-08-05 | 5,900 | 5,900 | 5,870 | 5,870 | 800 | 5,870 |
| 2020-08-04 | 5,830 | 5,870 | 5,830 | 5,870 | 500 | 5,870 |
| 2020-08-03 | 5,860 | 5,880 | 5,830 | 5,830 | 1,500 | 5,830 |
| 2020-07-31 | 5,910 | 5,910 | 5,860 | 5,860 | 700 | 5,860 |
| 2020-07-30 | 5,900 | 5,910 | 5,900 | 5,910 | 800 | 5,910 |
| 2020-07-29 | 5,940 | 5,940 | 5,900 | 5,900 | 1,100 | 5,900 |
| 2020-07-28 | 5,960 | 5,960 | 5,930 | 5,930 | 500 | 5,930 |
| 2020-07-27 | 5,990 | 6,000 | 5,990 | 6,000 | 800 | 6,000 |
| 2020-07-22 | 5,940 | 5,960 | 5,940 | 5,940 | 500 | 5,940 |
| 2020-07-21 | 5,950 | 6,020 | 5,940 | 5,940 | 700 | 5,940 |
| 2020-07-20 | 5,930 | 6,000 | 5,930 | 5,950 | 1,700 | 5,950 |
| 2020-07-17 | 5,920 | 5,960 | 5,920 | 5,930 | 1,000 | 5,930 |
| 2020-07-16 | 5,900 | 5,940 | 5,900 | 5,920 | 800 | 5,920 |
| 2020-07-15 | 5,900 | 5,940 | 5,890 | 5,890 | 600 | 5,890 |
| 2020-07-14 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 5,900 |
| 2020-07-13 | 5,940 | 5,940 | 5,860 | 5,920 | 1,300 | 5,920 |
| 2020-07-10 | 6,180 | 6,180 | 6,000 | 6,000 | 600 | 6,000 |
| 2020-07-09 | 6,070 | 6,080 | 6,070 | 6,080 | 200 | 6,080 |
| 2020-07-08 | 5,970 | 6,070 | 5,940 | 6,070 | 600 | 6,070 |
| 2020-07-07 | 5,940 | 6,030 | 5,920 | 5,930 | 900 | 5,930 |
| 2020-07-06 | 6,020 | 6,020 | 5,940 | 5,940 | 900 | 5,940 |
| 2020-07-03 | 6,050 | 6,050 | 5,830 | 5,920 | 3,100 | 5,920 |
| 2020-07-02 | 6,170 | 6,170 | 6,000 | 6,050 | 1,600 | 6,050 |
| 2020-07-01 | 6,190 | 6,190 | 6,100 | 6,100 | 800 | 6,100 |
| 2020-06-30 | 6,270 | 6,270 | 6,150 | 6,150 | 1,200 | 6,150 |
| 2020-06-29 | 6,200 | 6,270 | 6,010 | 6,210 | 2,300 | 6,210 |
| 2020-06-26 | 6,590 | 6,620 | 6,460 | 6,590 | 6,900 | 6,590 |
| 2020-06-25 | 6,610 | 6,630 | 6,560 | 6,620 | 2,400 | 6,620 |
| 2020-06-24 | 6,610 | 6,660 | 6,610 | 6,620 | 1,400 | 6,620 |
| 2020-06-23 | 6,650 | 6,650 | 6,560 | 6,620 | 1,300 | 6,620 |
| 2020-06-22 | 6,580 | 6,630 | 6,580 | 6,600 | 800 | 6,600 |
| 2020-06-19 | 6,540 | 6,590 | 6,530 | 6,580 | 1,700 | 6,580 |
| 2020-06-18 | 6,460 | 6,480 | 6,460 | 6,480 | 200 | 6,480 |
| 2020-06-17 | 6,560 | 6,570 | 6,550 | 6,560 | 800 | 6,560 |
| 2020-06-16 | 6,540 | 6,540 | 6,470 | 6,520 | 900 | 6,520 |
| 2020-06-15 | 6,410 | 6,480 | 6,360 | 6,440 | 1,400 | 6,440 |
| 2020-06-12 | 6,310 | 6,450 | 6,300 | 6,380 | 3,500 | 6,380 |
| 2020-06-11 | 6,600 | 6,630 | 6,440 | 6,470 | 2,700 | 6,470 |
| 2020-06-10 | 6,530 | 6,700 | 6,530 | 6,640 | 2,600 | 6,640 |
| 2020-06-09 | 6,590 | 6,590 | 6,460 | 6,570 | 1,200 | 6,570 |
| 2020-06-08 | 6,530 | 6,570 | 6,450 | 6,490 | 2,800 | 6,490 |
| 2020-06-05 | 6,580 | 6,630 | 6,480 | 6,520 | 2,300 | 6,520 |
| 2020-06-04 | 6,640 | 6,750 | 6,520 | 6,550 | 4,900 | 6,550 |
| 2020-06-03 | 6,400 | 6,600 | 6,400 | 6,550 | 3,900 | 6,550 |
| 2020-06-02 | 6,270 | 6,400 | 6,270 | 6,400 | 1,900 | 6,400 |
| 2020-06-01 | 6,260 | 6,360 | 6,210 | 6,270 | 2,100 | 6,270 |
| 2020-05-29 | 6,260 | 6,260 | 6,220 | 6,220 | 500 | 6,220 |
| 2020-05-28 | 6,200 | 6,290 | 6,200 | 6,210 | 2,500 | 6,210 |
| 2020-05-27 | 6,350 | 6,350 | 6,190 | 6,200 | 4,500 | 6,200 |
| 2020-05-26 | 6,350 | 6,350 | 6,250 | 6,250 | 1,700 | 6,250 |
| 2020-05-25 | 6,310 | 6,370 | 6,250 | 6,250 | 2,300 | 6,250 |
| 2020-05-22 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2020-05-21 | 6,290 | 6,290 | 6,190 | 6,250 | 1,200 | 6,250 |
| 2020-05-20 | 6,190 | 6,290 | 6,160 | 6,290 | 1,700 | 6,290 |
| 2020-05-19 | 6,100 | 6,330 | 6,090 | 6,330 | 2,400 | 6,330 |
| 2020-05-18 | 6,100 | 6,180 | 6,070 | 6,070 | 900 | 6,070 |
| 2020-05-15 | 6,100 | 6,190 | 6,030 | 6,030 | 1,100 | 6,030 |
| 2020-05-14 | 6,130 | 6,130 | 6,070 | 6,070 | 500 | 6,070 |
| 2020-05-13 | 6,230 | 6,230 | 6,110 | 6,150 | 1,100 | 6,150 |
| 2020-05-12 | 6,220 | 6,320 | 6,220 | 6,230 | 1,000 | 6,230 |
| 2020-05-11 | 6,220 | 6,450 | 6,220 | 6,320 | 2,400 | 6,320 |
| 2020-05-08 | 6,100 | 6,330 | 6,100 | 6,320 | 900 | 6,320 |
| 2020-05-07 | 6,180 | 6,230 | 6,060 | 6,060 | 900 | 6,060 |
| 2020-05-01 | 6,270 | 6,320 | 6,180 | 6,180 | 800 | 6,180 |
| 2020-04-30 | 6,270 | 6,370 | 6,270 | 6,370 | 400 | 6,370 |
| 2020-04-28 | 6,270 | 6,270 | 6,270 | 6,270 | 100 | 6,270 |
| 2020-04-27 | 6,280 | 6,280 | 6,270 | 6,270 | 800 | 6,270 |
| 2020-04-24 | 6,200 | 6,200 | 6,180 | 6,180 | 300 | 6,180 |
| 2020-04-23 | 6,200 | 6,200 | 6,200 | 6,200 | 200 | 6,200 |
| 2020-04-22 | 6,150 | 6,360 | 6,150 | 6,200 | 600 | 6,200 |
| 2020-04-21 | 6,090 | 6,290 | 6,090 | 6,250 | 700 | 6,250 |
| 2020-04-20 | 6,100 | 6,230 | 6,090 | 6,090 | 600 | 6,090 |
| 2020-04-17 | 6,120 | 6,240 | 6,120 | 6,130 | 500 | 6,130 |
| 2020-04-16 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 6,080 |
| 2020-04-15 | 6,020 | 6,160 | 6,020 | 6,080 | 400 | 6,080 |
| 2020-04-14 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2020-04-13 | 6,140 | 6,140 | 6,000 | 6,000 | 1,000 | 6,000 |
| 2020-04-10 | 6,050 | 6,120 | 6,040 | 6,040 | 900 | 6,040 |
| 2020-04-09 | 6,050 | 6,140 | 6,000 | 6,050 | 1,800 | 6,050 |
| 2020-04-08 | 6,050 | 6,160 | 6,000 | 6,000 | 1,900 | 6,000 |
| 2020-04-07 | 6,000 | 6,050 | 6,000 | 6,050 | 400 | 6,050 |
| 2020-04-06 | 6,100 | 6,150 | 6,000 | 6,000 | 900 | 6,000 |
| 2020-04-03 | 6,100 | 6,100 | 6,000 | 6,000 | 600 | 6,000 |
| 2020-04-02 | 6,180 | 6,180 | 6,170 | 6,170 | 400 | 6,170 |
| 2020-04-01 | 6,190 | 6,200 | 6,180 | 6,180 | 500 | 6,180 |
| 2020-03-31 | 6,150 | 6,440 | 6,150 | 6,240 | 300 | 6,240 |
| 2020-03-30 | 6,070 | 6,110 | 6,070 | 6,110 | 200 | 6,110 |
| 2020-03-27 | 6,680 | 6,680 | 6,670 | 6,670 | 700 | 6,670 |
| 2020-03-26 | 6,390 | 6,500 | 6,390 | 6,500 | 300 | 6,500 |
| 2020-03-25 | 6,070 | 6,300 | 6,070 | 6,210 | 600 | 6,210 |
| 2020-03-24 | 5,840 | 5,980 | 5,830 | 5,960 | 700 | 5,960 |
| 2020-03-23 | 6,000 | 6,000 | 5,750 | 5,750 | 1,000 | 5,750 |
| 2020-03-19 | 5,910 | 6,000 | 5,910 | 6,000 | 600 | 6,000 |
| 2020-03-18 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2020-03-17 | 6,030 | 6,070 | 6,030 | 6,070 | 400 | 6,070 |
| 2020-03-16 | 6,200 | 6,200 | 5,730 | 5,950 | 5,200 | 5,950 |
| 2020-03-13 | 6,370 | 6,700 | 6,300 | 6,500 | 1,000 | 6,500 |
| 2020-03-12 | 6,800 | 6,810 | 6,700 | 6,700 | 300 | 6,700 |
| 2020-03-11 | - | - | - | 6,800 | - | 6,800 |
| 2020-03-10 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2020-03-09 | 6,850 | 6,850 | 6,800 | 6,800 | 500 | 6,800 |
| 2020-03-06 | 6,880 | 6,900 | 6,850 | 6,850 | 500 | 6,850 |
| 2020-03-05 | 6,990 | 6,990 | 6,900 | 6,900 | 300 | 6,900 |
| 2020-03-04 | 6,830 | 6,920 | 6,820 | 6,910 | 500 | 6,910 |
| 2020-03-03 | 6,950 | 7,060 | 6,910 | 6,910 | 500 | 6,910 |
| 2020-03-02 | 6,900 | 6,950 | 6,850 | 6,850 | 1,200 | 6,850 |
| 2020-02-28 | 6,990 | 6,990 | 6,910 | 6,910 | 1,800 | 6,910 |
| 2020-02-27 | 7,260 | 7,260 | 7,020 | 7,090 | 1,300 | 7,090 |
| 2020-02-26 | 7,110 | 7,190 | 7,100 | 7,110 | 1,200 | 7,110 |
| 2020-02-25 | 7,330 | 7,380 | 7,180 | 7,190 | 1,800 | 7,190 |
| 2020-02-21 | 7,380 | 7,390 | 7,260 | 7,390 | 1,400 | 7,390 |
| 2020-02-20 | 7,420 | 7,420 | 7,420 | 7,420 | 100 | 7,420 |
| 2020-02-19 | 7,430 | 7,430 | 7,430 | 7,430 | 300 | 7,430 |
| 2020-02-18 | 7,380 | 7,430 | 7,380 | 7,430 | 800 | 7,430 |
| 2020-02-17 | 7,430 | 7,430 | 7,330 | 7,330 | 400 | 7,330 |
| 2020-02-14 | 7,430 | 7,540 | 7,430 | 7,430 | 300 | 7,430 |
| 2020-02-13 | 7,490 | 7,500 | 7,490 | 7,500 | 200 | 7,500 |
| 2020-02-12 | 7,430 | 7,500 | 7,380 | 7,490 | 1,000 | 7,490 |
| 2020-02-10 | 7,380 | 7,380 | 7,380 | 7,380 | 100 | 7,380 |
| 2020-02-07 | 7,450 | 7,450 | 7,330 | 7,380 | 800 | 7,380 |
| 2020-02-06 | 7,400 | 7,480 | 7,360 | 7,450 | 600 | 7,450 |
| 2020-02-05 | 7,360 | 7,500 | 7,360 | 7,450 | 600 | 7,450 |
| 2020-02-04 | 7,380 | 7,410 | 7,340 | 7,340 | 600 | 7,340 |
| 2020-02-03 | 7,590 | 7,710 | 7,380 | 7,380 | 700 | 7,380 |
| 2020-01-31 | 7,390 | 7,590 | 7,390 | 7,590 | 600 | 7,590 |
| 2020-01-30 | 7,470 | 7,480 | 7,310 | 7,310 | 500 | 7,310 |
| 2020-01-29 | 7,390 | 7,480 | 7,390 | 7,480 | 200 | 7,480 |
| 2020-01-28 | 7,260 | 7,430 | 7,260 | 7,310 | 900 | 7,310 |
| 2020-01-27 | 7,550 | 7,780 | 7,210 | 7,210 | 4,000 | 7,210 |
| 2020-01-24 | 7,500 | 7,500 | 7,400 | 7,400 | 1,100 | 7,400 |
| 2020-01-23 | 7,480 | 7,580 | 7,480 | 7,500 | 700 | 7,500 |
| 2020-01-22 | 7,460 | 7,460 | 7,460 | 7,460 | 100 | 7,460 |
| 2020-01-21 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 7,600 |
| 2020-01-20 | 7,400 | 7,600 | 7,400 | 7,600 | 800 | 7,600 |
| 2020-01-17 | 7,390 | 7,400 | 7,390 | 7,400 | 500 | 7,400 |
| 2020-01-16 | - | - | - | 7,310 | - | 7,310 |
| 2020-01-15 | 7,330 | 7,350 | 7,310 | 7,310 | 500 | 7,310 |
| 2020-01-14 | 7,310 | 7,320 | 7,310 | 7,320 | 400 | 7,320 |
| 2020-01-10 | 7,300 | 7,320 | 7,210 | 7,210 | 1,300 | 7,210 |
| 2020-01-09 | 7,310 | 7,320 | 7,280 | 7,280 | 300 | 7,280 |
| 2020-01-08 | 7,290 | 7,290 | 7,170 | 7,280 | 600 | 7,280 |
| 2020-01-07 | 7,300 | 7,300 | 7,190 | 7,260 | 900 | 7,260 |
| 2020-01-06 | 7,270 | 7,270 | 7,160 | 7,160 | 900 | 7,160 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株
