4008 住友精化(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 | 4,160 | 4,160 | 4,070 | 4,105 | 17,400 | 4,105 |
| 2020-12-29 | 4,065 | 4,200 | 4,065 | 4,200 | 18,600 | 4,200 |
| 2020-12-28 | 4,025 | 4,145 | 4,015 | 4,070 | 24,400 | 4,070 |
| 2020-12-25 | 3,995 | 4,055 | 3,985 | 4,025 | 12,500 | 4,025 |
| 2020-12-24 | 3,950 | 4,000 | 3,950 | 3,980 | 9,900 | 3,980 |
| 2020-12-23 | 4,000 | 4,000 | 3,915 | 3,935 | 14,900 | 3,935 |
| 2020-12-22 | 4,025 | 4,045 | 3,925 | 4,015 | 18,500 | 4,015 |
| 2020-12-21 | 4,035 | 4,060 | 3,970 | 4,025 | 10,000 | 4,025 |
| 2020-12-18 | 3,965 | 4,025 | 3,925 | 3,985 | 21,000 | 3,985 |
| 2020-12-17 | 4,060 | 4,060 | 3,970 | 3,970 | 28,100 | 3,970 |
| 2020-12-16 | 4,045 | 4,065 | 3,975 | 4,060 | 18,500 | 4,060 |
| 2020-12-15 | 3,970 | 4,070 | 3,940 | 3,990 | 23,200 | 3,990 |
| 2020-12-14 | 4,015 | 4,080 | 3,925 | 3,950 | 16,400 | 3,950 |
| 2020-12-11 | 3,940 | 3,985 | 3,940 | 3,975 | 12,600 | 3,975 |
| 2020-12-10 | 4,000 | 4,000 | 3,945 | 3,975 | 16,800 | 3,975 |
| 2020-12-09 | 4,045 | 4,045 | 3,900 | 4,000 | 36,300 | 4,000 |
| 2020-12-08 | 3,965 | 4,045 | 3,955 | 4,000 | 15,700 | 4,000 |
| 2020-12-07 | 4,135 | 4,140 | 4,005 | 4,025 | 18,200 | 4,025 |
| 2020-12-04 | 4,215 | 4,215 | 4,120 | 4,170 | 15,200 | 4,170 |
| 2020-12-03 | 4,205 | 4,275 | 4,170 | 4,180 | 18,800 | 4,180 |
| 2020-12-02 | 4,230 | 4,270 | 4,165 | 4,220 | 33,800 | 4,220 |
| 2020-12-01 | 4,140 | 4,215 | 4,050 | 4,160 | 34,000 | 4,160 |
| 2020-11-30 | 4,065 | 4,215 | 4,020 | 4,150 | 44,100 | 4,150 |
| 2020-11-27 | 3,975 | 4,140 | 3,975 | 4,100 | 36,900 | 4,100 |
| 2020-11-26 | 3,930 | 4,030 | 3,890 | 4,010 | 25,800 | 4,010 |
| 2020-11-25 | 3,795 | 3,935 | 3,795 | 3,920 | 37,900 | 3,920 |
| 2020-11-24 | 3,695 | 3,775 | 3,680 | 3,770 | 20,300 | 3,770 |
| 2020-11-20 | 3,565 | 3,680 | 3,550 | 3,650 | 17,300 | 3,650 |
| 2020-11-19 | 3,575 | 3,590 | 3,540 | 3,565 | 15,100 | 3,565 |
| 2020-11-18 | 3,665 | 3,670 | 3,560 | 3,560 | 23,800 | 3,560 |
| 2020-11-17 | 3,710 | 3,740 | 3,655 | 3,680 | 23,900 | 3,680 |
| 2020-11-16 | 3,720 | 3,780 | 3,670 | 3,705 | 22,700 | 3,705 |
| 2020-11-13 | 3,705 | 3,715 | 3,615 | 3,650 | 19,100 | 3,650 |
| 2020-11-12 | 3,745 | 3,810 | 3,700 | 3,705 | 18,500 | 3,705 |
| 2020-11-11 | 3,765 | 3,805 | 3,710 | 3,745 | 32,700 | 3,745 |
| 2020-11-10 | 3,780 | 3,790 | 3,695 | 3,710 | 24,300 | 3,710 |
| 2020-11-09 | 3,725 | 3,750 | 3,670 | 3,710 | 26,900 | 3,710 |
| 2020-11-06 | 3,695 | 3,890 | 3,655 | 3,725 | 51,200 | 3,725 |
| 2020-11-05 | 3,600 | 3,695 | 3,480 | 3,685 | 84,300 | 3,685 |
| 2020-11-04 | 3,480 | 3,505 | 3,400 | 3,400 | 19,400 | 3,400 |
| 2020-11-02 | 3,310 | 3,430 | 3,310 | 3,430 | 20,000 | 3,430 |
| 2020-10-30 | 3,430 | 3,430 | 3,295 | 3,320 | 19,300 | 3,320 |
| 2020-10-29 | 3,355 | 3,390 | 3,355 | 3,380 | 12,200 | 3,380 |
| 2020-10-28 | 3,355 | 3,405 | 3,355 | 3,395 | 13,500 | 3,395 |
| 2020-10-27 | 3,435 | 3,435 | 3,345 | 3,395 | 16,400 | 3,395 |
| 2020-10-26 | 3,460 | 3,465 | 3,385 | 3,435 | 25,000 | 3,435 |
| 2020-10-23 | 3,580 | 3,585 | 3,455 | 3,480 | 20,600 | 3,480 |
| 2020-10-22 | 3,700 | 3,700 | 3,565 | 3,590 | 16,900 | 3,590 |
| 2020-10-21 | 3,545 | 3,705 | 3,545 | 3,685 | 24,500 | 3,685 |
| 2020-10-20 | 3,545 | 3,640 | 3,520 | 3,570 | 27,500 | 3,570 |
| 2020-10-19 | 3,495 | 3,635 | 3,480 | 3,585 | 26,100 | 3,585 |
| 2020-10-16 | 3,570 | 3,590 | 3,490 | 3,495 | 17,800 | 3,495 |
| 2020-10-15 | 3,550 | 3,625 | 3,550 | 3,570 | 11,800 | 3,570 |
| 2020-10-14 | 3,575 | 3,575 | 3,530 | 3,550 | 10,700 | 3,550 |
| 2020-10-13 | 3,645 | 3,645 | 3,570 | 3,580 | 14,700 | 3,580 |
| 2020-10-12 | 3,620 | 3,710 | 3,615 | 3,635 | 20,500 | 3,635 |
| 2020-10-09 | 3,580 | 3,655 | 3,580 | 3,620 | 28,200 | 3,620 |
| 2020-10-08 | 3,515 | 3,590 | 3,515 | 3,560 | 20,600 | 3,560 |
| 2020-10-07 | 3,490 | 3,515 | 3,450 | 3,500 | 17,100 | 3,500 |
| 2020-10-06 | 3,505 | 3,560 | 3,505 | 3,520 | 16,000 | 3,520 |
| 2020-10-05 | 3,440 | 3,515 | 3,440 | 3,475 | 19,700 | 3,475 |
| 2020-10-02 | 3,400 | 3,425 | 3,355 | 3,370 | 22,400 | 3,370 |
| 2020-09-30 | 3,540 | 3,540 | 3,400 | 3,400 | 27,600 | 3,400 |
| 2020-09-29 | 3,490 | 3,615 | 3,490 | 3,550 | 31,600 | 3,550 |
| 2020-09-28 | 3,505 | 3,575 | 3,490 | 3,540 | 41,500 | 3,540 |
| 2020-09-25 | 3,385 | 3,475 | 3,385 | 3,470 | 23,600 | 3,470 |
| 2020-09-24 | 3,400 | 3,400 | 3,335 | 3,355 | 20,500 | 3,355 |
| 2020-09-23 | 3,370 | 3,455 | 3,370 | 3,420 | 25,500 | 3,420 |
| 2020-09-18 | 3,365 | 3,455 | 3,355 | 3,440 | 24,300 | 3,440 |
| 2020-09-17 | 3,375 | 3,410 | 3,360 | 3,370 | 11,800 | 3,370 |
| 2020-09-16 | 3,410 | 3,455 | 3,390 | 3,395 | 16,300 | 3,395 |
| 2020-09-15 | 3,430 | 3,470 | 3,395 | 3,440 | 17,000 | 3,440 |
| 2020-09-14 | 3,425 | 3,485 | 3,425 | 3,445 | 17,800 | 3,445 |
| 2020-09-11 | 3,310 | 3,415 | 3,290 | 3,415 | 19,900 | 3,415 |
| 2020-09-10 | 3,315 | 3,345 | 3,300 | 3,320 | 15,100 | 3,320 |
| 2020-09-09 | 3,370 | 3,370 | 3,270 | 3,290 | 45,600 | 3,290 |
| 2020-09-08 | 3,380 | 3,440 | 3,380 | 3,440 | 9,700 | 3,440 |
| 2020-09-07 | 3,380 | 3,405 | 3,375 | 3,375 | 8,200 | 3,375 |
| 2020-09-04 | 3,355 | 3,405 | 3,355 | 3,390 | 12,200 | 3,390 |
| 2020-09-03 | 3,450 | 3,465 | 3,375 | 3,415 | 22,400 | 3,415 |
| 2020-09-02 | 3,465 | 3,465 | 3,390 | 3,450 | 16,800 | 3,450 |
| 2020-09-01 | 3,455 | 3,455 | 3,365 | 3,425 | 20,100 | 3,425 |
| 2020-08-31 | 3,460 | 3,475 | 3,420 | 3,450 | 24,700 | 3,450 |
| 2020-08-28 | 3,515 | 3,540 | 3,425 | 3,460 | 29,100 | 3,460 |
| 2020-08-27 | 3,580 | 3,580 | 3,530 | 3,545 | 7,800 | 3,545 |
| 2020-08-26 | 3,610 | 3,650 | 3,555 | 3,585 | 11,200 | 3,585 |
| 2020-08-25 | 3,655 | 3,685 | 3,630 | 3,660 | 14,200 | 3,660 |
| 2020-08-24 | 3,540 | 3,610 | 3,540 | 3,610 | 10,400 | 3,610 |
| 2020-08-21 | 3,615 | 3,660 | 3,510 | 3,540 | 14,400 | 3,540 |
| 2020-08-20 | 3,505 | 3,645 | 3,505 | 3,605 | 24,200 | 3,605 |
| 2020-08-19 | 3,520 | 3,555 | 3,510 | 3,530 | 11,700 | 3,530 |
| 2020-08-18 | 3,555 | 3,570 | 3,510 | 3,535 | 14,800 | 3,535 |
| 2020-08-17 | 3,535 | 3,550 | 3,500 | 3,550 | 13,900 | 3,550 |
| 2020-08-14 | 3,555 | 3,635 | 3,505 | 3,545 | 30,700 | 3,545 |
| 2020-08-13 | 3,565 | 3,565 | 3,510 | 3,525 | 39,800 | 3,525 |
| 2020-08-12 | 3,585 | 3,645 | 3,540 | 3,555 | 30,800 | 3,555 |
| 2020-08-11 | 3,635 | 3,635 | 3,525 | 3,610 | 31,100 | 3,610 |
| 2020-08-07 | 3,535 | 3,635 | 3,495 | 3,600 | 51,600 | 3,600 |
| 2020-08-06 | 3,855 | 3,980 | 3,595 | 3,605 | 141,900 | 3,605 |
| 2020-08-05 | 3,400 | 3,450 | 3,395 | 3,410 | 13,900 | 3,410 |
| 2020-08-04 | 3,400 | 3,415 | 3,350 | 3,400 | 12,900 | 3,400 |
| 2020-08-03 | 3,300 | 3,405 | 3,300 | 3,345 | 13,000 | 3,345 |
| 2020-07-31 | 3,450 | 3,475 | 3,330 | 3,330 | 15,900 | 3,330 |
| 2020-07-30 | 3,635 | 3,635 | 3,510 | 3,520 | 9,500 | 3,520 |
| 2020-07-29 | 3,595 | 3,595 | 3,515 | 3,550 | 14,500 | 3,550 |
| 2020-07-28 | 3,470 | 3,645 | 3,430 | 3,595 | 34,400 | 3,595 |
| 2020-07-27 | 3,440 | 3,450 | 3,360 | 3,430 | 47,800 | 3,430 |
| 2020-07-22 | 3,400 | 3,535 | 3,400 | 3,510 | 25,900 | 3,510 |
| 2020-07-21 | 3,475 | 3,525 | 3,405 | 3,445 | 41,600 | 3,445 |
| 2020-07-20 | 3,480 | 3,530 | 3,375 | 3,515 | 17,300 | 3,515 |
| 2020-07-17 | 3,565 | 3,565 | 3,470 | 3,515 | 11,500 | 3,515 |
| 2020-07-16 | 3,590 | 3,590 | 3,475 | 3,560 | 27,100 | 3,560 |
| 2020-07-15 | 3,630 | 3,685 | 3,575 | 3,595 | 17,300 | 3,595 |
| 2020-07-14 | 3,610 | 3,630 | 3,580 | 3,630 | 8,300 | 3,630 |
| 2020-07-13 | 3,565 | 3,635 | 3,550 | 3,610 | 13,400 | 3,610 |
| 2020-07-10 | 3,610 | 3,610 | 3,475 | 3,495 | 13,000 | 3,495 |
| 2020-07-09 | 3,515 | 3,655 | 3,470 | 3,615 | 24,500 | 3,615 |
| 2020-07-08 | 3,540 | 3,585 | 3,515 | 3,515 | 14,400 | 3,515 |
| 2020-07-07 | 3,615 | 3,615 | 3,530 | 3,535 | 10,100 | 3,535 |
| 2020-07-06 | 3,645 | 3,645 | 3,535 | 3,610 | 19,000 | 3,610 |
| 2020-07-03 | 3,515 | 3,615 | 3,515 | 3,605 | 25,400 | 3,605 |
| 2020-07-02 | 3,525 | 3,575 | 3,500 | 3,500 | 22,100 | 3,500 |
| 2020-07-01 | 3,520 | 3,585 | 3,500 | 3,515 | 20,800 | 3,515 |
| 2020-06-30 | 3,605 | 3,670 | 3,500 | 3,505 | 21,100 | 3,505 |
| 2020-06-29 | 3,555 | 3,555 | 3,495 | 3,540 | 16,200 | 3,540 |
| 2020-06-26 | 3,485 | 3,595 | 3,460 | 3,595 | 21,600 | 3,595 |
| 2020-06-25 | 3,500 | 3,525 | 3,420 | 3,445 | 18,900 | 3,445 |
| 2020-06-24 | 3,590 | 3,595 | 3,475 | 3,490 | 18,600 | 3,490 |
| 2020-06-23 | 3,600 | 3,715 | 3,580 | 3,605 | 37,900 | 3,605 |
| 2020-06-22 | 3,425 | 3,555 | 3,405 | 3,530 | 34,200 | 3,530 |
| 2020-06-19 | 3,375 | 3,455 | 3,350 | 3,435 | 34,800 | 3,435 |
| 2020-06-18 | 3,380 | 3,410 | 3,335 | 3,370 | 24,600 | 3,370 |
| 2020-06-17 | 3,350 | 3,405 | 3,340 | 3,370 | 27,800 | 3,370 |
| 2020-06-16 | 3,385 | 3,425 | 3,360 | 3,395 | 43,200 | 3,395 |
| 2020-06-15 | 3,420 | 3,420 | 3,350 | 3,365 | 33,100 | 3,365 |
| 2020-06-12 | 3,370 | 3,425 | 3,265 | 3,375 | 58,800 | 3,375 |
| 2020-06-11 | 3,365 | 3,430 | 3,335 | 3,365 | 32,500 | 3,365 |
| 2020-06-10 | 3,375 | 3,395 | 3,355 | 3,365 | 17,200 | 3,365 |
| 2020-06-09 | 3,350 | 3,360 | 3,300 | 3,340 | 13,300 | 3,340 |
| 2020-06-08 | 3,305 | 3,345 | 3,280 | 3,345 | 17,200 | 3,345 |
| 2020-06-05 | 3,325 | 3,335 | 3,235 | 3,235 | 14,200 | 3,235 |
| 2020-06-04 | 3,320 | 3,335 | 3,270 | 3,325 | 19,300 | 3,325 |
| 2020-06-03 | 3,225 | 3,315 | 3,220 | 3,310 | 28,500 | 3,310 |
| 2020-06-02 | 3,130 | 3,220 | 3,130 | 3,205 | 15,900 | 3,205 |
| 2020-06-01 | 3,110 | 3,150 | 3,040 | 3,130 | 13,200 | 3,130 |
| 2020-05-29 | 3,130 | 3,130 | 3,025 | 3,040 | 40,600 | 3,040 |
| 2020-05-28 | 3,240 | 3,240 | 3,085 | 3,125 | 37,200 | 3,125 |
| 2020-05-27 | 3,135 | 3,260 | 3,110 | 3,240 | 27,700 | 3,240 |
| 2020-05-26 | 3,025 | 3,145 | 3,000 | 3,145 | 18,800 | 3,145 |
| 2020-05-25 | 3,040 | 3,040 | 2,981 | 2,999 | 19,500 | 2,999 |
| 2020-05-22 | 3,060 | 3,060 | 2,991 | 3,015 | 15,900 | 3,015 |
| 2020-05-21 | 3,120 | 3,125 | 3,045 | 3,045 | 16,500 | 3,045 |
| 2020-05-20 | 3,035 | 3,155 | 3,025 | 3,140 | 25,400 | 3,140 |
| 2020-05-19 | 3,000 | 3,025 | 2,967 | 3,000 | 19,200 | 3,000 |
| 2020-05-18 | 3,050 | 3,050 | 2,974 | 2,988 | 13,100 | 2,988 |
| 2020-05-15 | 3,000 | 3,040 | 2,991 | 3,020 | 13,200 | 3,020 |
| 2020-05-14 | 3,080 | 3,080 | 2,991 | 2,991 | 23,000 | 2,991 |
| 2020-05-13 | 3,010 | 3,065 | 2,979 | 3,065 | 15,900 | 3,065 |
| 2020-05-12 | 2,999 | 3,040 | 2,981 | 3,010 | 15,900 | 3,010 |
| 2020-05-11 | 2,970 | 3,000 | 2,961 | 2,984 | 11,700 | 2,984 |
| 2020-05-08 | 2,888 | 2,961 | 2,888 | 2,960 | 11,200 | 2,960 |
| 2020-05-07 | 2,891 | 2,901 | 2,867 | 2,888 | 8,700 | 2,888 |
| 2020-05-01 | 2,958 | 2,958 | 2,876 | 2,891 | 15,900 | 2,891 |
| 2020-04-30 | 2,937 | 2,970 | 2,910 | 2,958 | 24,400 | 2,958 |
| 2020-04-28 | 2,860 | 2,898 | 2,821 | 2,877 | 28,200 | 2,877 |
| 2020-04-27 | 2,881 | 2,893 | 2,831 | 2,860 | 22,600 | 2,860 |
| 2020-04-24 | 2,992 | 2,992 | 2,839 | 2,839 | 44,500 | 2,839 |
| 2020-04-23 | 2,923 | 2,963 | 2,923 | 2,958 | 21,200 | 2,958 |
| 2020-04-22 | 2,904 | 2,920 | 2,847 | 2,912 | 22,400 | 2,912 |
| 2020-04-21 | 2,904 | 2,953 | 2,873 | 2,904 | 17,300 | 2,904 |
| 2020-04-20 | 2,914 | 2,973 | 2,895 | 2,915 | 13,600 | 2,915 |
| 2020-04-17 | 2,931 | 2,975 | 2,884 | 2,914 | 19,700 | 2,914 |
| 2020-04-16 | 2,745 | 2,887 | 2,735 | 2,881 | 23,900 | 2,881 |
| 2020-04-15 | 2,851 | 2,865 | 2,745 | 2,768 | 25,100 | 2,768 |
| 2020-04-14 | 2,850 | 2,910 | 2,850 | 2,865 | 17,000 | 2,865 |
| 2020-04-13 | 2,830 | 2,880 | 2,826 | 2,860 | 21,300 | 2,860 |
| 2020-04-10 | 2,733 | 2,829 | 2,710 | 2,829 | 26,000 | 2,829 |
| 2020-04-09 | 2,664 | 2,713 | 2,601 | 2,683 | 27,700 | 2,683 |
| 2020-04-08 | 2,745 | 2,745 | 2,622 | 2,631 | 23,800 | 2,631 |
| 2020-04-07 | 2,731 | 2,772 | 2,632 | 2,741 | 20,100 | 2,741 |
| 2020-04-06 | 2,559 | 2,696 | 2,528 | 2,681 | 20,500 | 2,681 |
| 2020-04-03 | 2,486 | 2,578 | 2,486 | 2,559 | 22,800 | 2,559 |
| 2020-04-02 | 2,550 | 2,561 | 2,426 | 2,459 | 21,000 | 2,459 |
| 2020-04-01 | 2,617 | 2,629 | 2,588 | 2,599 | 42,900 | 2,599 |
| 2020-03-31 | 2,772 | 2,815 | 2,621 | 2,658 | 37,500 | 2,658 |
| 2020-03-30 | 2,800 | 2,860 | 2,651 | 2,772 | 58,600 | 2,772 |
| 2020-03-27 | 2,715 | 2,814 | 2,666 | 2,814 | 56,000 | 2,814 |
| 2020-03-26 | 2,680 | 2,711 | 2,589 | 2,665 | 31,300 | 2,665 |
| 2020-03-25 | 2,710 | 2,710 | 2,585 | 2,674 | 28,000 | 2,674 |
| 2020-03-24 | 2,536 | 2,610 | 2,464 | 2,610 | 31,300 | 2,610 |
| 2020-03-23 | 2,300 | 2,492 | 2,251 | 2,486 | 57,800 | 2,486 |
| 2020-03-19 | 2,493 | 2,669 | 2,278 | 2,278 | 45,400 | 2,278 |
| 2020-03-18 | 2,512 | 2,622 | 2,486 | 2,490 | 38,700 | 2,490 |
| 2020-03-17 | 2,325 | 2,529 | 2,303 | 2,495 | 40,400 | 2,495 |
| 2020-03-16 | 2,382 | 2,494 | 2,356 | 2,361 | 31,500 | 2,361 |
| 2020-03-13 | 2,443 | 2,450 | 2,302 | 2,358 | 63,600 | 2,358 |
| 2020-03-12 | 2,641 | 2,683 | 2,543 | 2,543 | 40,400 | 2,543 |
| 2020-03-11 | 2,712 | 2,775 | 2,623 | 2,630 | 36,200 | 2,630 |
| 2020-03-10 | 2,500 | 2,680 | 2,424 | 2,659 | 37,000 | 2,659 |
| 2020-03-09 | 2,640 | 2,655 | 2,513 | 2,543 | 23,200 | 2,543 |
| 2020-03-06 | 2,747 | 2,747 | 2,682 | 2,690 | 30,700 | 2,690 |
| 2020-03-05 | 2,826 | 2,826 | 2,755 | 2,765 | 19,900 | 2,765 |
| 2020-03-04 | 2,710 | 2,788 | 2,702 | 2,776 | 20,400 | 2,776 |
| 2020-03-03 | 2,820 | 2,860 | 2,734 | 2,734 | 27,300 | 2,734 |
| 2020-03-02 | 2,735 | 2,872 | 2,735 | 2,801 | 18,700 | 2,801 |
| 2020-02-28 | 2,880 | 2,900 | 2,791 | 2,808 | 31,800 | 2,808 |
| 2020-02-27 | 3,055 | 3,055 | 2,920 | 2,938 | 28,400 | 2,938 |
| 2020-02-26 | 2,986 | 3,060 | 2,951 | 3,055 | 37,300 | 3,055 |
| 2020-02-25 | 3,030 | 3,035 | 2,984 | 3,005 | 36,300 | 3,005 |
| 2020-02-21 | 3,135 | 3,180 | 3,115 | 3,130 | 20,100 | 3,130 |
| 2020-02-20 | 3,135 | 3,200 | 3,120 | 3,165 | 28,600 | 3,165 |
| 2020-02-19 | 3,105 | 3,145 | 3,090 | 3,095 | 21,500 | 3,095 |
| 2020-02-18 | 3,140 | 3,140 | 3,080 | 3,105 | 18,400 | 3,105 |
| 2020-02-17 | 3,160 | 3,160 | 3,080 | 3,150 | 12,900 | 3,150 |
| 2020-02-14 | 3,145 | 3,165 | 3,120 | 3,165 | 15,400 | 3,165 |
| 2020-02-13 | 3,165 | 3,170 | 3,140 | 3,160 | 17,100 | 3,160 |
| 2020-02-12 | 3,160 | 3,165 | 3,110 | 3,165 | 20,700 | 3,165 |
| 2020-02-10 | 3,130 | 3,180 | 3,115 | 3,155 | 15,500 | 3,155 |
| 2020-02-07 | 3,210 | 3,210 | 3,115 | 3,145 | 18,000 | 3,145 |
| 2020-02-06 | 3,200 | 3,245 | 3,165 | 3,205 | 81,900 | 3,205 |
| 2020-02-05 | 3,050 | 3,065 | 3,015 | 3,055 | 62,300 | 3,055 |
| 2020-02-04 | 3,110 | 3,115 | 3,080 | 3,110 | 18,800 | 3,110 |
| 2020-02-03 | 3,125 | 3,140 | 3,090 | 3,090 | 19,200 | 3,090 |
| 2020-01-31 | 3,155 | 3,205 | 3,150 | 3,150 | 11,300 | 3,150 |
| 2020-01-30 | 3,235 | 3,235 | 3,125 | 3,150 | 12,500 | 3,150 |
| 2020-01-29 | 3,180 | 3,235 | 3,170 | 3,235 | 13,700 | 3,235 |
| 2020-01-28 | 3,150 | 3,230 | 3,105 | 3,215 | 23,000 | 3,215 |
| 2020-01-27 | 3,250 | 3,250 | 3,175 | 3,190 | 18,300 | 3,190 |
| 2020-01-24 | 3,330 | 3,330 | 3,275 | 3,280 | 14,900 | 3,280 |
| 2020-01-23 | 3,330 | 3,335 | 3,280 | 3,310 | 21,500 | 3,310 |
| 2020-01-22 | 3,335 | 3,340 | 3,310 | 3,335 | 12,400 | 3,335 |
| 2020-01-21 | 3,305 | 3,330 | 3,285 | 3,330 | 14,300 | 3,330 |
| 2020-01-20 | 3,280 | 3,345 | 3,280 | 3,320 | 21,800 | 3,320 |
| 2020-01-17 | 3,285 | 3,315 | 3,260 | 3,315 | 17,900 | 3,315 |
| 2020-01-16 | 3,300 | 3,310 | 3,265 | 3,295 | 22,400 | 3,295 |
| 2020-01-15 | 3,330 | 3,365 | 3,305 | 3,325 | 26,600 | 3,325 |
| 2020-01-14 | 3,350 | 3,385 | 3,335 | 3,380 | 28,400 | 3,380 |
| 2020-01-10 | 3,420 | 3,430 | 3,365 | 3,385 | 23,600 | 3,385 |
| 2020-01-09 | 3,365 | 3,460 | 3,365 | 3,450 | 19,000 | 3,450 |
| 2020-01-08 | 3,390 | 3,390 | 3,300 | 3,355 | 34,100 | 3,355 |
| 2020-01-07 | 3,420 | 3,450 | 3,410 | 3,420 | 15,600 | 3,420 |
| 2020-01-06 | 3,450 | 3,470 | 3,370 | 3,430 | 35,800 | 3,430 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
