4061 デンカ(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 | 4,050 | 4,060 | 4,010 | 4,030 | 310,200 | 4,030 |
| 2020-12-29 | 4,000 | 4,080 | 4,000 | 4,060 | 514,500 | 4,060 |
| 2020-12-28 | 3,925 | 3,995 | 3,925 | 3,975 | 313,400 | 3,975 |
| 2020-12-25 | 3,905 | 3,955 | 3,890 | 3,925 | 467,400 | 3,925 |
| 2020-12-24 | 3,840 | 3,905 | 3,825 | 3,845 | 292,800 | 3,845 |
| 2020-12-23 | 3,805 | 3,835 | 3,750 | 3,805 | 339,500 | 3,805 |
| 2020-12-22 | 3,900 | 3,950 | 3,795 | 3,815 | 557,400 | 3,815 |
| 2020-12-21 | 3,945 | 4,000 | 3,925 | 3,970 | 434,500 | 3,970 |
| 2020-12-18 | 3,905 | 3,945 | 3,865 | 3,945 | 427,700 | 3,945 |
| 2020-12-17 | 3,890 | 3,945 | 3,850 | 3,930 | 449,500 | 3,930 |
| 2020-12-16 | 3,890 | 3,930 | 3,860 | 3,895 | 400,400 | 3,895 |
| 2020-12-15 | 3,780 | 3,885 | 3,775 | 3,880 | 435,500 | 3,880 |
| 2020-12-14 | 3,830 | 3,860 | 3,805 | 3,825 | 357,800 | 3,825 |
| 2020-12-11 | 3,865 | 3,905 | 3,770 | 3,840 | 613,400 | 3,840 |
| 2020-12-10 | 3,910 | 3,920 | 3,830 | 3,850 | 574,200 | 3,850 |
| 2020-12-09 | 3,840 | 3,920 | 3,810 | 3,920 | 769,900 | 3,920 |
| 2020-12-08 | 3,715 | 3,840 | 3,685 | 3,770 | 1,160,400 | 3,770 |
| 2020-12-07 | 3,650 | 3,750 | 3,580 | 3,660 | 1,390,100 | 3,660 |
| 2020-12-04 | 3,355 | 3,470 | 3,350 | 3,470 | 769,500 | 3,470 |
| 2020-12-03 | 3,305 | 3,335 | 3,300 | 3,330 | 339,900 | 3,330 |
| 2020-12-02 | 3,345 | 3,345 | 3,295 | 3,315 | 349,000 | 3,315 |
| 2020-12-01 | 3,270 | 3,320 | 3,250 | 3,305 | 286,900 | 3,305 |
| 2020-11-30 | 3,370 | 3,370 | 3,220 | 3,230 | 440,800 | 3,230 |
| 2020-11-27 | 3,330 | 3,360 | 3,305 | 3,350 | 386,600 | 3,350 |
| 2020-11-26 | 3,250 | 3,320 | 3,230 | 3,305 | 361,600 | 3,305 |
| 2020-11-25 | 3,340 | 3,360 | 3,280 | 3,280 | 396,700 | 3,280 |
| 2020-11-24 | 3,270 | 3,315 | 3,240 | 3,295 | 500,800 | 3,295 |
| 2020-11-20 | 3,180 | 3,225 | 3,170 | 3,215 | 315,400 | 3,215 |
| 2020-11-19 | 3,250 | 3,255 | 3,200 | 3,220 | 315,800 | 3,220 |
| 2020-11-18 | 3,285 | 3,300 | 3,260 | 3,265 | 272,000 | 3,265 |
| 2020-11-17 | 3,345 | 3,345 | 3,265 | 3,300 | 353,400 | 3,300 |
| 2020-11-16 | 3,345 | 3,365 | 3,315 | 3,325 | 400,800 | 3,325 |
| 2020-11-13 | 3,280 | 3,310 | 3,220 | 3,300 | 457,600 | 3,300 |
| 2020-11-12 | 3,255 | 3,300 | 3,240 | 3,280 | 407,300 | 3,280 |
| 2020-11-11 | 3,265 | 3,315 | 3,265 | 3,300 | 550,600 | 3,300 |
| 2020-11-10 | 3,335 | 3,400 | 3,185 | 3,195 | 872,500 | 3,195 |
| 2020-11-09 | 3,295 | 3,350 | 3,260 | 3,295 | 709,900 | 3,295 |
| 2020-11-06 | 3,220 | 3,265 | 3,195 | 3,245 | 358,200 | 3,245 |
| 2020-11-05 | 3,185 | 3,210 | 3,145 | 3,195 | 424,600 | 3,195 |
| 2020-11-04 | 3,290 | 3,290 | 3,215 | 3,225 | 363,000 | 3,225 |
| 2020-11-02 | 3,160 | 3,230 | 3,150 | 3,205 | 339,600 | 3,205 |
| 2020-10-30 | 3,260 | 3,275 | 3,180 | 3,200 | 377,900 | 3,200 |
| 2020-10-29 | 3,215 | 3,250 | 3,195 | 3,245 | 301,800 | 3,245 |
| 2020-10-28 | 3,305 | 3,320 | 3,260 | 3,285 | 233,500 | 3,285 |
| 2020-10-27 | 3,315 | 3,345 | 3,290 | 3,325 | 306,700 | 3,325 |
| 2020-10-26 | 3,325 | 3,355 | 3,315 | 3,345 | 319,300 | 3,345 |
| 2020-10-23 | 3,355 | 3,380 | 3,310 | 3,335 | 330,600 | 3,335 |
| 2020-10-22 | 3,280 | 3,345 | 3,280 | 3,300 | 586,400 | 3,300 |
| 2020-10-21 | 3,235 | 3,310 | 3,235 | 3,295 | 405,100 | 3,295 |
| 2020-10-20 | 3,280 | 3,315 | 3,230 | 3,230 | 497,800 | 3,230 |
| 2020-10-19 | 3,185 | 3,270 | 3,175 | 3,230 | 638,300 | 3,230 |
| 2020-10-16 | 3,090 | 3,140 | 3,090 | 3,120 | 438,200 | 3,120 |
| 2020-10-15 | 3,095 | 3,125 | 3,075 | 3,090 | 170,100 | 3,090 |
| 2020-10-14 | 3,090 | 3,105 | 3,045 | 3,100 | 341,000 | 3,100 |
| 2020-10-13 | 3,155 | 3,160 | 3,095 | 3,125 | 335,200 | 3,125 |
| 2020-10-12 | 3,175 | 3,185 | 3,140 | 3,155 | 277,700 | 3,155 |
| 2020-10-09 | 3,205 | 3,225 | 3,160 | 3,180 | 350,400 | 3,180 |
| 2020-10-08 | 3,225 | 3,240 | 3,200 | 3,205 | 390,600 | 3,205 |
| 2020-10-07 | 3,215 | 3,240 | 3,195 | 3,220 | 351,600 | 3,220 |
| 2020-10-06 | 3,250 | 3,265 | 3,215 | 3,220 | 279,000 | 3,220 |
| 2020-10-05 | 3,205 | 3,270 | 3,205 | 3,240 | 376,900 | 3,240 |
| 2020-10-02 | 3,190 | 3,220 | 3,140 | 3,150 | 454,700 | 3,150 |
| 2020-09-30 | 3,260 | 3,290 | 3,195 | 3,195 | 581,600 | 3,195 |
| 2020-09-29 | 3,250 | 3,275 | 3,210 | 3,255 | 426,200 | 3,255 |
| 2020-09-28 | 3,260 | 3,285 | 3,245 | 3,285 | 409,300 | 3,285 |
| 2020-09-25 | 3,275 | 3,280 | 3,235 | 3,250 | 455,200 | 3,250 |
| 2020-09-24 | 3,250 | 3,260 | 3,205 | 3,240 | 521,400 | 3,240 |
| 2020-09-23 | 3,250 | 3,300 | 3,195 | 3,260 | 814,400 | 3,260 |
| 2020-09-18 | 3,160 | 3,210 | 3,135 | 3,205 | 479,200 | 3,205 |
| 2020-09-17 | 3,160 | 3,175 | 3,115 | 3,145 | 365,900 | 3,145 |
| 2020-09-16 | 3,205 | 3,205 | 3,130 | 3,135 | 529,100 | 3,135 |
| 2020-09-15 | 3,215 | 3,255 | 3,180 | 3,230 | 371,300 | 3,230 |
| 2020-09-14 | 3,270 | 3,270 | 3,230 | 3,240 | 348,200 | 3,240 |
| 2020-09-11 | 3,245 | 3,250 | 3,205 | 3,230 | 612,900 | 3,230 |
| 2020-09-10 | 3,150 | 3,220 | 3,145 | 3,220 | 725,200 | 3,220 |
| 2020-09-09 | 3,095 | 3,140 | 3,075 | 3,130 | 354,400 | 3,130 |
| 2020-09-08 | 3,125 | 3,145 | 3,120 | 3,125 | 379,900 | 3,125 |
| 2020-09-07 | 3,045 | 3,135 | 3,035 | 3,095 | 572,900 | 3,095 |
| 2020-09-04 | 2,981 | 3,050 | 2,978 | 3,040 | 446,100 | 3,040 |
| 2020-09-03 | 3,030 | 3,045 | 3,010 | 3,020 | 427,100 | 3,020 |
| 2020-09-02 | 3,010 | 3,015 | 2,966 | 3,005 | 412,500 | 3,005 |
| 2020-09-01 | 2,997 | 3,005 | 2,973 | 2,999 | 559,100 | 2,999 |
| 2020-08-31 | 3,000 | 3,020 | 2,982 | 2,982 | 597,400 | 2,982 |
| 2020-08-28 | 2,990 | 3,010 | 2,910 | 2,951 | 1,361,300 | 2,951 |
| 2020-08-27 | 2,956 | 2,958 | 2,932 | 2,942 | 412,000 | 2,942 |
| 2020-08-26 | 2,932 | 2,949 | 2,917 | 2,939 | 467,800 | 2,939 |
| 2020-08-25 | 2,951 | 2,976 | 2,946 | 2,957 | 927,400 | 2,957 |
| 2020-08-24 | 2,881 | 2,922 | 2,868 | 2,922 | 587,300 | 2,922 |
| 2020-08-21 | 2,885 | 2,891 | 2,868 | 2,889 | 402,200 | 2,889 |
| 2020-08-20 | 2,884 | 2,895 | 2,856 | 2,885 | 795,600 | 2,885 |
| 2020-08-19 | 2,869 | 2,906 | 2,844 | 2,906 | 644,100 | 2,906 |
| 2020-08-18 | 2,858 | 2,861 | 2,820 | 2,836 | 451,700 | 2,836 |
| 2020-08-17 | 2,883 | 2,926 | 2,870 | 2,877 | 420,900 | 2,877 |
| 2020-08-14 | 2,936 | 2,936 | 2,896 | 2,897 | 612,100 | 2,897 |
| 2020-08-13 | 2,931 | 2,937 | 2,891 | 2,907 | 1,063,900 | 2,907 |
| 2020-08-12 | 2,890 | 2,927 | 2,852 | 2,881 | 1,458,000 | 2,881 |
| 2020-08-11 | 2,787 | 2,860 | 2,741 | 2,855 | 1,883,200 | 2,855 |
| 2020-08-07 | 2,658 | 2,775 | 2,645 | 2,750 | 1,522,000 | 2,750 |
| 2020-08-06 | 2,665 | 2,685 | 2,640 | 2,670 | 360,500 | 2,670 |
| 2020-08-05 | 2,655 | 2,672 | 2,622 | 2,672 | 428,900 | 2,672 |
| 2020-08-04 | 2,583 | 2,676 | 2,581 | 2,676 | 550,700 | 2,676 |
| 2020-08-03 | 2,549 | 2,588 | 2,541 | 2,571 | 521,200 | 2,571 |
| 2020-07-31 | 2,580 | 2,590 | 2,509 | 2,514 | 642,400 | 2,514 |
| 2020-07-30 | 2,662 | 2,665 | 2,622 | 2,625 | 314,500 | 2,625 |
| 2020-07-29 | 2,692 | 2,698 | 2,662 | 2,662 | 332,700 | 2,662 |
| 2020-07-28 | 2,730 | 2,737 | 2,694 | 2,694 | 546,800 | 2,694 |
| 2020-07-27 | 2,660 | 2,704 | 2,634 | 2,701 | 488,100 | 2,701 |
| 2020-07-22 | 2,670 | 2,733 | 2,668 | 2,683 | 799,900 | 2,683 |
| 2020-07-21 | 2,710 | 2,710 | 2,639 | 2,648 | 555,100 | 2,648 |
| 2020-07-20 | 2,661 | 2,719 | 2,638 | 2,709 | 1,014,000 | 2,709 |
| 2020-07-17 | 2,661 | 2,664 | 2,621 | 2,634 | 262,500 | 2,634 |
| 2020-07-16 | 2,650 | 2,696 | 2,649 | 2,675 | 513,200 | 2,675 |
| 2020-07-15 | 2,654 | 2,682 | 2,616 | 2,629 | 401,900 | 2,629 |
| 2020-07-14 | 2,608 | 2,647 | 2,606 | 2,634 | 376,800 | 2,634 |
| 2020-07-13 | 2,557 | 2,626 | 2,554 | 2,605 | 650,700 | 2,605 |
| 2020-07-10 | 2,604 | 2,615 | 2,551 | 2,551 | 680,300 | 2,551 |
| 2020-07-09 | 2,568 | 2,602 | 2,561 | 2,588 | 481,300 | 2,588 |
| 2020-07-08 | 2,580 | 2,612 | 2,568 | 2,568 | 395,600 | 2,568 |
| 2020-07-07 | 2,623 | 2,633 | 2,579 | 2,588 | 342,000 | 2,588 |
| 2020-07-06 | 2,583 | 2,639 | 2,578 | 2,636 | 368,500 | 2,636 |
| 2020-07-03 | 2,593 | 2,617 | 2,552 | 2,583 | 323,400 | 2,583 |
| 2020-07-02 | 2,600 | 2,605 | 2,543 | 2,592 | 461,200 | 2,592 |
| 2020-07-01 | 2,642 | 2,653 | 2,582 | 2,595 | 388,300 | 2,595 |
| 2020-06-30 | 2,641 | 2,675 | 2,635 | 2,637 | 444,400 | 2,637 |
| 2020-06-29 | 2,593 | 2,625 | 2,575 | 2,591 | 399,100 | 2,591 |
| 2020-06-26 | 2,662 | 2,664 | 2,616 | 2,636 | 430,400 | 2,636 |
| 2020-06-25 | 2,659 | 2,659 | 2,606 | 2,622 | 542,300 | 2,622 |
| 2020-06-24 | 2,705 | 2,710 | 2,656 | 2,663 | 474,200 | 2,663 |
| 2020-06-23 | 2,690 | 2,727 | 2,663 | 2,711 | 706,400 | 2,711 |
| 2020-06-22 | 2,657 | 2,706 | 2,649 | 2,669 | 334,400 | 2,669 |
| 2020-06-19 | 2,726 | 2,730 | 2,657 | 2,681 | 630,200 | 2,681 |
| 2020-06-18 | 2,686 | 2,717 | 2,659 | 2,712 | 445,700 | 2,712 |
| 2020-06-17 | 2,715 | 2,736 | 2,683 | 2,717 | 481,400 | 2,717 |
| 2020-06-16 | 2,664 | 2,741 | 2,648 | 2,734 | 822,800 | 2,734 |
| 2020-06-15 | 2,675 | 2,682 | 2,580 | 2,581 | 561,000 | 2,581 |
| 2020-06-12 | 2,580 | 2,673 | 2,568 | 2,662 | 1,147,700 | 2,662 |
| 2020-06-11 | 2,766 | 2,783 | 2,709 | 2,709 | 786,800 | 2,709 |
| 2020-06-10 | 2,797 | 2,822 | 2,785 | 2,805 | 778,100 | 2,805 |
| 2020-06-09 | 2,834 | 2,844 | 2,779 | 2,834 | 965,900 | 2,834 |
| 2020-06-08 | 2,877 | 2,897 | 2,811 | 2,853 | 1,041,600 | 2,853 |
| 2020-06-05 | 2,743 | 2,830 | 2,731 | 2,829 | 1,298,300 | 2,829 |
| 2020-06-04 | 2,775 | 2,779 | 2,717 | 2,740 | 904,500 | 2,740 |
| 2020-06-03 | 2,787 | 2,799 | 2,747 | 2,758 | 1,307,500 | 2,758 |
| 2020-06-02 | 2,700 | 2,737 | 2,690 | 2,715 | 981,600 | 2,715 |
| 2020-06-01 | 2,654 | 2,675 | 2,624 | 2,673 | 990,700 | 2,673 |
| 2020-05-29 | 2,695 | 2,695 | 2,624 | 2,639 | 1,137,900 | 2,639 |
| 2020-05-28 | 2,727 | 2,753 | 2,669 | 2,703 | 1,016,400 | 2,703 |
| 2020-05-27 | 2,654 | 2,737 | 2,652 | 2,712 | 1,228,800 | 2,712 |
| 2020-05-26 | 2,595 | 2,644 | 2,592 | 2,634 | 927,500 | 2,634 |
| 2020-05-25 | 2,614 | 2,620 | 2,566 | 2,607 | 672,000 | 2,607 |
| 2020-05-22 | 2,635 | 2,637 | 2,568 | 2,582 | 1,221,500 | 2,582 |
| 2020-05-21 | 2,648 | 2,679 | 2,628 | 2,636 | 1,076,600 | 2,636 |
| 2020-05-20 | 2,567 | 2,660 | 2,557 | 2,613 | 2,147,200 | 2,613 |
| 2020-05-19 | 2,720 | 2,737 | 2,686 | 2,717 | 1,279,900 | 2,717 |
| 2020-05-18 | 2,688 | 2,708 | 2,668 | 2,686 | 857,600 | 2,686 |
| 2020-05-15 | 2,709 | 2,716 | 2,624 | 2,678 | 1,053,500 | 2,678 |
| 2020-05-14 | 2,780 | 2,780 | 2,670 | 2,682 | 2,018,000 | 2,682 |
| 2020-05-13 | 2,631 | 2,793 | 2,580 | 2,788 | 4,683,200 | 2,788 |
| 2020-05-12 | 2,668 | 2,688 | 2,630 | 2,666 | 994,200 | 2,666 |
| 2020-05-11 | 2,685 | 2,710 | 2,648 | 2,677 | 1,367,600 | 2,677 |
| 2020-05-08 | 2,596 | 2,667 | 2,576 | 2,636 | 1,727,200 | 2,636 |
| 2020-05-07 | 2,600 | 2,602 | 2,545 | 2,569 | 936,300 | 2,569 |
| 2020-05-01 | 2,568 | 2,581 | 2,547 | 2,566 | 875,100 | 2,566 |
| 2020-04-30 | 2,600 | 2,618 | 2,578 | 2,599 | 1,295,700 | 2,599 |
| 2020-04-28 | 2,561 | 2,577 | 2,538 | 2,572 | 923,100 | 2,572 |
| 2020-04-27 | 2,534 | 2,563 | 2,512 | 2,555 | 1,490,600 | 2,555 |
| 2020-04-24 | 2,598 | 2,608 | 2,512 | 2,533 | 1,844,600 | 2,533 |
| 2020-04-23 | 2,470 | 2,552 | 2,466 | 2,552 | 1,338,500 | 2,552 |
| 2020-04-22 | 2,511 | 2,515 | 2,455 | 2,488 | 1,370,800 | 2,488 |
| 2020-04-21 | 2,570 | 2,572 | 2,507 | 2,513 | 1,410,700 | 2,513 |
| 2020-04-20 | 2,550 | 2,604 | 2,531 | 2,599 | 1,960,900 | 2,599 |
| 2020-04-17 | 2,589 | 2,589 | 2,505 | 2,536 | 2,734,700 | 2,536 |
| 2020-04-16 | 2,511 | 2,599 | 2,456 | 2,572 | 3,658,300 | 2,572 |
| 2020-04-15 | 2,547 | 2,555 | 2,455 | 2,498 | 2,473,200 | 2,498 |
| 2020-04-14 | 2,547 | 2,593 | 2,522 | 2,566 | 1,892,600 | 2,566 |
| 2020-04-13 | 2,702 | 2,710 | 2,584 | 2,586 | 3,008,900 | 2,586 |
| 2020-04-10 | 2,630 | 2,706 | 2,610 | 2,682 | 4,400,800 | 2,682 |
| 2020-04-09 | 2,680 | 2,680 | 2,561 | 2,598 | 6,107,100 | 2,598 |
| 2020-04-08 | 2,900 | 2,938 | 2,692 | 2,728 | 8,855,700 | 2,728 |
| 2020-04-07 | 2,980 | 2,999 | 2,740 | 2,852 | 17,967,200 | 2,852 |
| 2020-04-06 | 2,781 | 3,085 | 2,754 | 3,085 | 22,032,800 | 3,085 |
| 2020-04-03 | 2,531 | 2,581 | 2,359 | 2,581 | 17,174,200 | 2,581 |
| 2020-04-02 | 2,101 | 2,126 | 2,067 | 2,081 | 450,200 | 2,081 |
| 2020-04-01 | 2,215 | 2,278 | 2,143 | 2,167 | 451,400 | 2,167 |
| 2020-03-31 | 2,340 | 2,357 | 2,268 | 2,277 | 631,600 | 2,277 |
| 2020-03-30 | 2,276 | 2,355 | 2,220 | 2,346 | 471,400 | 2,346 |
| 2020-03-27 | 2,391 | 2,394 | 2,302 | 2,384 | 536,300 | 2,384 |
| 2020-03-26 | 2,319 | 2,339 | 2,278 | 2,291 | 609,000 | 2,291 |
| 2020-03-25 | 2,340 | 2,340 | 2,269 | 2,335 | 528,900 | 2,335 |
| 2020-03-24 | 2,082 | 2,151 | 2,052 | 2,140 | 669,300 | 2,140 |
| 2020-03-23 | 2,034 | 2,072 | 1,992 | 2,032 | 645,700 | 2,032 |
| 2020-03-19 | 2,027 | 2,042 | 1,973 | 1,994 | 711,000 | 1,994 |
| 2020-03-18 | 2,046 | 2,072 | 1,960 | 1,963 | 900,500 | 1,963 |
| 2020-03-17 | 1,987 | 2,058 | 1,925 | 2,009 | 962,900 | 2,009 |
| 2020-03-16 | 2,083 | 2,100 | 2,001 | 2,008 | 780,800 | 2,008 |
| 2020-03-13 | 2,013 | 2,102 | 1,951 | 2,033 | 1,213,700 | 2,033 |
| 2020-03-12 | 2,275 | 2,285 | 2,180 | 2,207 | 860,000 | 2,207 |
| 2020-03-11 | 2,381 | 2,430 | 2,337 | 2,339 | 590,800 | 2,339 |
| 2020-03-10 | 2,297 | 2,384 | 2,244 | 2,368 | 972,700 | 2,368 |
| 2020-03-09 | 2,487 | 2,500 | 2,395 | 2,418 | 576,900 | 2,418 |
| 2020-03-06 | 2,620 | 2,628 | 2,563 | 2,583 | 509,700 | 2,583 |
| 2020-03-05 | 2,715 | 2,721 | 2,667 | 2,677 | 420,300 | 2,677 |
| 2020-03-04 | 2,634 | 2,686 | 2,614 | 2,669 | 429,500 | 2,669 |
| 2020-03-03 | 2,779 | 2,779 | 2,657 | 2,657 | 525,600 | 2,657 |
| 2020-03-02 | 2,682 | 2,756 | 2,679 | 2,713 | 608,600 | 2,713 |
| 2020-02-28 | 2,746 | 2,754 | 2,702 | 2,728 | 627,900 | 2,728 |
| 2020-02-27 | 2,833 | 2,847 | 2,813 | 2,819 | 490,900 | 2,819 |
| 2020-02-26 | 2,806 | 2,866 | 2,801 | 2,856 | 486,500 | 2,856 |
| 2020-02-25 | 2,818 | 2,878 | 2,808 | 2,847 | 617,200 | 2,847 |
| 2020-02-21 | 2,945 | 2,973 | 2,939 | 2,948 | 427,100 | 2,948 |
| 2020-02-20 | 2,960 | 2,985 | 2,934 | 2,943 | 473,500 | 2,943 |
| 2020-02-19 | 2,978 | 2,978 | 2,931 | 2,935 | 705,000 | 2,935 |
| 2020-02-18 | 2,951 | 2,959 | 2,918 | 2,928 | 436,400 | 2,928 |
| 2020-02-17 | 3,015 | 3,025 | 2,916 | 2,943 | 1,229,300 | 2,943 |
| 2020-02-14 | 3,045 | 3,065 | 3,015 | 3,035 | 390,100 | 3,035 |
| 2020-02-13 | 3,030 | 3,060 | 3,010 | 3,045 | 448,300 | 3,045 |
| 2020-02-12 | 3,100 | 3,100 | 3,010 | 3,020 | 493,900 | 3,020 |
| 2020-02-10 | 3,055 | 3,090 | 3,000 | 3,060 | 649,200 | 3,060 |
| 2020-02-07 | 3,100 | 3,110 | 3,015 | 3,050 | 812,800 | 3,050 |
| 2020-02-06 | 3,115 | 3,175 | 3,110 | 3,115 | 629,600 | 3,115 |
| 2020-02-05 | 3,050 | 3,050 | 3,000 | 3,010 | 362,400 | 3,010 |
| 2020-02-04 | 2,958 | 2,992 | 2,947 | 2,982 | 289,100 | 2,982 |
| 2020-02-03 | 2,943 | 2,969 | 2,914 | 2,952 | 441,400 | 2,952 |
| 2020-01-31 | 3,000 | 3,040 | 2,992 | 3,010 | 330,600 | 3,010 |
| 2020-01-30 | 3,015 | 3,020 | 2,970 | 2,983 | 364,900 | 2,983 |
| 2020-01-29 | 3,035 | 3,035 | 3,000 | 3,030 | 210,200 | 3,030 |
| 2020-01-28 | 2,971 | 3,025 | 2,963 | 3,010 | 371,500 | 3,010 |
| 2020-01-27 | 3,070 | 3,070 | 3,010 | 3,010 | 405,500 | 3,010 |
| 2020-01-24 | 3,115 | 3,125 | 3,100 | 3,110 | 247,800 | 3,110 |
| 2020-01-23 | 3,125 | 3,125 | 3,090 | 3,095 | 214,700 | 3,095 |
| 2020-01-22 | 3,155 | 3,170 | 3,140 | 3,160 | 249,900 | 3,160 |
| 2020-01-21 | 3,185 | 3,200 | 3,160 | 3,170 | 253,500 | 3,170 |
| 2020-01-20 | 3,185 | 3,215 | 3,185 | 3,205 | 144,600 | 3,205 |
| 2020-01-17 | 3,160 | 3,175 | 3,145 | 3,170 | 224,800 | 3,170 |
| 2020-01-16 | 3,175 | 3,175 | 3,120 | 3,145 | 308,100 | 3,145 |
| 2020-01-15 | 3,145 | 3,185 | 3,140 | 3,180 | 231,500 | 3,180 |
| 2020-01-14 | 3,155 | 3,180 | 3,140 | 3,155 | 256,000 | 3,155 |
| 2020-01-10 | 3,165 | 3,170 | 3,130 | 3,145 | 367,600 | 3,145 |
| 2020-01-09 | 3,230 | 3,230 | 3,145 | 3,155 | 330,700 | 3,155 |
| 2020-01-08 | 3,165 | 3,165 | 3,080 | 3,145 | 543,100 | 3,145 |
| 2020-01-07 | 3,235 | 3,250 | 3,205 | 3,230 | 446,000 | 3,230 |
| 2020-01-06 | 3,160 | 3,200 | 3,145 | 3,200 | 295,000 | 3,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
