4206 アイカ工業(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 | 3,605 | 3,620 | 3,555 | 3,565 | 157,700 | 3,565 |
| 2020-12-29 | 3,605 | 3,635 | 3,600 | 3,605 | 132,100 | 3,605 |
| 2020-12-28 | 3,655 | 3,660 | 3,595 | 3,620 | 82,200 | 3,620 |
| 2020-12-25 | 3,580 | 3,625 | 3,580 | 3,615 | 81,100 | 3,615 |
| 2020-12-24 | 3,535 | 3,555 | 3,525 | 3,545 | 71,400 | 3,545 |
| 2020-12-23 | 3,550 | 3,550 | 3,515 | 3,540 | 64,800 | 3,540 |
| 2020-12-22 | 3,550 | 3,555 | 3,500 | 3,510 | 88,600 | 3,510 |
| 2020-12-21 | 3,550 | 3,580 | 3,530 | 3,565 | 117,700 | 3,565 |
| 2020-12-18 | 3,505 | 3,555 | 3,505 | 3,545 | 147,000 | 3,545 |
| 2020-12-17 | 3,580 | 3,585 | 3,510 | 3,545 | 109,700 | 3,545 |
| 2020-12-16 | 3,675 | 3,675 | 3,600 | 3,600 | 81,200 | 3,600 |
| 2020-12-15 | 3,635 | 3,665 | 3,620 | 3,640 | 66,000 | 3,640 |
| 2020-12-14 | 3,705 | 3,720 | 3,630 | 3,635 | 99,600 | 3,635 |
| 2020-12-11 | 3,660 | 3,715 | 3,645 | 3,715 | 128,400 | 3,715 |
| 2020-12-10 | 3,685 | 3,700 | 3,650 | 3,665 | 83,800 | 3,665 |
| 2020-12-09 | 3,520 | 3,690 | 3,515 | 3,685 | 145,600 | 3,685 |
| 2020-12-08 | 3,580 | 3,600 | 3,505 | 3,510 | 148,700 | 3,510 |
| 2020-12-07 | 3,710 | 3,725 | 3,600 | 3,615 | 108,400 | 3,615 |
| 2020-12-04 | 3,680 | 3,695 | 3,640 | 3,695 | 178,600 | 3,695 |
| 2020-12-03 | 3,680 | 3,750 | 3,675 | 3,685 | 99,100 | 3,685 |
| 2020-12-02 | 3,755 | 3,770 | 3,685 | 3,700 | 248,400 | 3,700 |
| 2020-12-01 | 3,720 | 3,740 | 3,685 | 3,725 | 191,600 | 3,725 |
| 2020-11-30 | 3,940 | 3,940 | 3,635 | 3,690 | 364,100 | 3,690 |
| 2020-11-27 | 3,925 | 3,965 | 3,910 | 3,925 | 165,300 | 3,925 |
| 2020-11-26 | 3,870 | 3,940 | 3,860 | 3,915 | 95,700 | 3,915 |
| 2020-11-25 | 4,000 | 4,000 | 3,900 | 3,915 | 129,800 | 3,915 |
| 2020-11-24 | 3,965 | 4,015 | 3,960 | 3,975 | 153,600 | 3,975 |
| 2020-11-20 | 3,845 | 3,925 | 3,835 | 3,900 | 151,500 | 3,900 |
| 2020-11-19 | 3,775 | 3,840 | 3,740 | 3,835 | 124,700 | 3,835 |
| 2020-11-18 | 3,765 | 3,805 | 3,745 | 3,775 | 68,700 | 3,775 |
| 2020-11-17 | 3,810 | 3,815 | 3,695 | 3,730 | 100,400 | 3,730 |
| 2020-11-16 | 3,790 | 3,830 | 3,760 | 3,805 | 84,700 | 3,805 |
| 2020-11-13 | 3,835 | 3,835 | 3,730 | 3,745 | 128,800 | 3,745 |
| 2020-11-12 | 3,835 | 3,850 | 3,795 | 3,835 | 85,900 | 3,835 |
| 2020-11-11 | 3,810 | 3,860 | 3,795 | 3,825 | 124,900 | 3,825 |
| 2020-11-10 | 3,865 | 3,875 | 3,795 | 3,810 | 137,500 | 3,810 |
| 2020-11-09 | 3,840 | 3,900 | 3,785 | 3,885 | 107,800 | 3,885 |
| 2020-11-06 | 3,780 | 3,830 | 3,745 | 3,800 | 104,500 | 3,800 |
| 2020-11-05 | 3,700 | 3,765 | 3,630 | 3,745 | 145,100 | 3,745 |
| 2020-11-04 | 3,610 | 3,650 | 3,580 | 3,635 | 73,600 | 3,635 |
| 2020-11-02 | 3,525 | 3,615 | 3,525 | 3,565 | 82,800 | 3,565 |
| 2020-10-30 | 3,550 | 3,560 | 3,465 | 3,510 | 160,200 | 3,510 |
| 2020-10-29 | 3,555 | 3,600 | 3,550 | 3,595 | 80,000 | 3,595 |
| 2020-10-28 | 3,550 | 3,595 | 3,535 | 3,595 | 64,500 | 3,595 |
| 2020-10-27 | 3,575 | 3,595 | 3,535 | 3,570 | 115,300 | 3,570 |
| 2020-10-26 | 3,620 | 3,650 | 3,590 | 3,595 | 38,600 | 3,595 |
| 2020-10-23 | 3,625 | 3,670 | 3,620 | 3,645 | 30,600 | 3,645 |
| 2020-10-22 | 3,675 | 3,675 | 3,615 | 3,625 | 39,700 | 3,625 |
| 2020-10-21 | 3,685 | 3,725 | 3,675 | 3,700 | 36,800 | 3,700 |
| 2020-10-20 | 3,640 | 3,665 | 3,620 | 3,640 | 74,200 | 3,640 |
| 2020-10-19 | 3,655 | 3,695 | 3,655 | 3,670 | 69,000 | 3,670 |
| 2020-10-16 | 3,650 | 3,705 | 3,640 | 3,660 | 59,700 | 3,660 |
| 2020-10-15 | 3,680 | 3,705 | 3,650 | 3,650 | 42,900 | 3,650 |
| 2020-10-14 | 3,700 | 3,720 | 3,685 | 3,695 | 45,700 | 3,695 |
| 2020-10-13 | 3,700 | 3,725 | 3,680 | 3,725 | 47,400 | 3,725 |
| 2020-10-12 | 3,680 | 3,695 | 3,655 | 3,685 | 31,800 | 3,685 |
| 2020-10-09 | 3,720 | 3,725 | 3,665 | 3,685 | 50,200 | 3,685 |
| 2020-10-08 | 3,695 | 3,720 | 3,660 | 3,720 | 100,000 | 3,720 |
| 2020-10-07 | 3,690 | 3,720 | 3,670 | 3,700 | 95,800 | 3,700 |
| 2020-10-06 | 3,695 | 3,715 | 3,660 | 3,715 | 83,300 | 3,715 |
| 2020-10-05 | 3,700 | 3,750 | 3,665 | 3,690 | 115,200 | 3,690 |
| 2020-10-02 | 3,750 | 3,750 | 3,645 | 3,675 | 99,400 | 3,675 |
| 2020-09-30 | 3,775 | 3,815 | 3,730 | 3,730 | 163,100 | 3,730 |
| 2020-09-29 | 3,820 | 3,830 | 3,770 | 3,810 | 112,700 | 3,810 |
| 2020-09-28 | 3,780 | 3,860 | 3,780 | 3,850 | 163,000 | 3,850 |
| 2020-09-25 | 3,740 | 3,760 | 3,715 | 3,750 | 106,900 | 3,750 |
| 2020-09-24 | 3,735 | 3,780 | 3,735 | 3,755 | 116,900 | 3,755 |
| 2020-09-23 | 3,780 | 3,815 | 3,770 | 3,795 | 185,000 | 3,795 |
| 2020-09-18 | 3,885 | 3,930 | 3,835 | 3,920 | 241,700 | 3,920 |
| 2020-09-17 | 3,820 | 3,820 | 3,760 | 3,815 | 48,700 | 3,815 |
| 2020-09-16 | 3,805 | 3,830 | 3,760 | 3,825 | 111,500 | 3,825 |
| 2020-09-15 | 3,865 | 3,865 | 3,795 | 3,805 | 57,300 | 3,805 |
| 2020-09-14 | 3,850 | 3,910 | 3,850 | 3,895 | 106,300 | 3,895 |
| 2020-09-11 | 3,770 | 3,810 | 3,745 | 3,810 | 141,300 | 3,810 |
| 2020-09-10 | 3,700 | 3,730 | 3,680 | 3,720 | 108,700 | 3,720 |
| 2020-09-09 | 3,630 | 3,680 | 3,600 | 3,675 | 124,800 | 3,675 |
| 2020-09-08 | 3,660 | 3,690 | 3,640 | 3,690 | 68,900 | 3,690 |
| 2020-09-07 | 3,620 | 3,650 | 3,615 | 3,630 | 50,200 | 3,630 |
| 2020-09-04 | 3,600 | 3,635 | 3,595 | 3,620 | 76,100 | 3,620 |
| 2020-09-03 | 3,710 | 3,710 | 3,650 | 3,655 | 67,800 | 3,655 |
| 2020-09-02 | 3,655 | 3,660 | 3,625 | 3,655 | 61,800 | 3,655 |
| 2020-09-01 | 3,635 | 3,655 | 3,610 | 3,645 | 68,700 | 3,645 |
| 2020-08-31 | 3,635 | 3,720 | 3,635 | 3,640 | 99,500 | 3,640 |
| 2020-08-28 | 3,655 | 3,710 | 3,585 | 3,630 | 112,900 | 3,630 |
| 2020-08-27 | 3,705 | 3,715 | 3,675 | 3,690 | 47,500 | 3,690 |
| 2020-08-26 | 3,685 | 3,715 | 3,680 | 3,695 | 68,200 | 3,695 |
| 2020-08-25 | 3,700 | 3,715 | 3,680 | 3,690 | 102,400 | 3,690 |
| 2020-08-24 | 3,635 | 3,660 | 3,630 | 3,650 | 34,700 | 3,650 |
| 2020-08-21 | 3,630 | 3,650 | 3,605 | 3,630 | 74,700 | 3,630 |
| 2020-08-20 | 3,590 | 3,645 | 3,555 | 3,615 | 59,200 | 3,615 |
| 2020-08-19 | 3,670 | 3,685 | 3,640 | 3,640 | 54,000 | 3,640 |
| 2020-08-18 | 3,640 | 3,690 | 3,630 | 3,690 | 57,800 | 3,690 |
| 2020-08-17 | 3,670 | 3,690 | 3,620 | 3,635 | 61,300 | 3,635 |
| 2020-08-14 | 3,750 | 3,760 | 3,725 | 3,725 | 76,400 | 3,725 |
| 2020-08-13 | 3,690 | 3,750 | 3,675 | 3,745 | 197,500 | 3,745 |
| 2020-08-12 | 3,600 | 3,655 | 3,590 | 3,645 | 141,100 | 3,645 |
| 2020-08-11 | 3,545 | 3,615 | 3,545 | 3,600 | 116,800 | 3,600 |
| 2020-08-07 | 3,535 | 3,545 | 3,500 | 3,515 | 95,200 | 3,515 |
| 2020-08-06 | 3,530 | 3,550 | 3,500 | 3,535 | 92,400 | 3,535 |
| 2020-08-05 | 3,560 | 3,605 | 3,540 | 3,550 | 149,000 | 3,550 |
| 2020-08-04 | 3,505 | 3,575 | 3,505 | 3,550 | 180,700 | 3,550 |
| 2020-08-03 | 3,505 | 3,510 | 3,415 | 3,425 | 133,900 | 3,425 |
| 2020-07-31 | 3,440 | 3,450 | 3,360 | 3,405 | 349,000 | 3,405 |
| 2020-07-30 | 3,570 | 3,575 | 3,500 | 3,510 | 168,400 | 3,510 |
| 2020-07-29 | 3,560 | 3,590 | 3,535 | 3,570 | 170,100 | 3,570 |
| 2020-07-28 | 3,615 | 3,615 | 3,555 | 3,570 | 101,600 | 3,570 |
| 2020-07-27 | 3,590 | 3,620 | 3,560 | 3,620 | 158,300 | 3,620 |
| 2020-07-22 | 3,635 | 3,670 | 3,605 | 3,645 | 172,300 | 3,645 |
| 2020-07-21 | 3,650 | 3,650 | 3,600 | 3,635 | 112,100 | 3,635 |
| 2020-07-20 | 3,630 | 3,635 | 3,580 | 3,630 | 124,600 | 3,630 |
| 2020-07-17 | 3,620 | 3,635 | 3,585 | 3,635 | 157,700 | 3,635 |
| 2020-07-16 | 3,635 | 3,655 | 3,610 | 3,625 | 125,100 | 3,625 |
| 2020-07-15 | 3,575 | 3,625 | 3,550 | 3,615 | 210,800 | 3,615 |
| 2020-07-14 | 3,560 | 3,565 | 3,520 | 3,555 | 132,000 | 3,555 |
| 2020-07-13 | 3,555 | 3,570 | 3,505 | 3,560 | 127,300 | 3,560 |
| 2020-07-10 | 3,550 | 3,565 | 3,495 | 3,505 | 149,400 | 3,505 |
| 2020-07-09 | 3,500 | 3,570 | 3,495 | 3,555 | 220,400 | 3,555 |
| 2020-07-08 | 3,550 | 3,575 | 3,500 | 3,505 | 162,900 | 3,505 |
| 2020-07-07 | 3,560 | 3,570 | 3,525 | 3,550 | 100,400 | 3,550 |
| 2020-07-06 | 3,555 | 3,600 | 3,540 | 3,560 | 119,600 | 3,560 |
| 2020-07-03 | 3,555 | 3,600 | 3,505 | 3,555 | 207,400 | 3,555 |
| 2020-07-02 | 3,525 | 3,545 | 3,495 | 3,525 | 155,300 | 3,525 |
| 2020-07-01 | 3,535 | 3,560 | 3,500 | 3,515 | 159,000 | 3,515 |
| 2020-06-30 | 3,560 | 3,575 | 3,515 | 3,535 | 134,500 | 3,535 |
| 2020-06-29 | 3,485 | 3,535 | 3,485 | 3,510 | 75,500 | 3,510 |
| 2020-06-26 | 3,540 | 3,575 | 3,510 | 3,550 | 164,400 | 3,550 |
| 2020-06-25 | 3,445 | 3,505 | 3,420 | 3,490 | 114,800 | 3,490 |
| 2020-06-24 | 3,465 | 3,485 | 3,445 | 3,445 | 100,700 | 3,445 |
| 2020-06-23 | 3,480 | 3,515 | 3,440 | 3,470 | 157,100 | 3,470 |
| 2020-06-22 | 3,440 | 3,440 | 3,405 | 3,435 | 208,300 | 3,435 |
| 2020-06-19 | 3,465 | 3,475 | 3,425 | 3,450 | 264,500 | 3,450 |
| 2020-06-18 | 3,405 | 3,445 | 3,375 | 3,445 | 198,100 | 3,445 |
| 2020-06-17 | 3,395 | 3,465 | 3,390 | 3,420 | 238,700 | 3,420 |
| 2020-06-16 | 3,325 | 3,400 | 3,325 | 3,390 | 300,000 | 3,390 |
| 2020-06-15 | 3,280 | 3,325 | 3,230 | 3,230 | 128,700 | 3,230 |
| 2020-06-12 | 3,265 | 3,310 | 3,230 | 3,280 | 211,900 | 3,280 |
| 2020-06-11 | 3,350 | 3,375 | 3,300 | 3,310 | 127,900 | 3,310 |
| 2020-06-10 | 3,330 | 3,375 | 3,320 | 3,355 | 193,400 | 3,355 |
| 2020-06-09 | 3,430 | 3,440 | 3,340 | 3,355 | 139,900 | 3,355 |
| 2020-06-08 | 3,370 | 3,370 | 3,305 | 3,315 | 89,000 | 3,315 |
| 2020-06-05 | 3,325 | 3,330 | 3,270 | 3,305 | 93,500 | 3,305 |
| 2020-06-04 | 3,350 | 3,360 | 3,275 | 3,315 | 91,600 | 3,315 |
| 2020-06-03 | 3,295 | 3,325 | 3,275 | 3,305 | 142,500 | 3,305 |
| 2020-06-02 | 3,245 | 3,290 | 3,220 | 3,270 | 109,700 | 3,270 |
| 2020-06-01 | 3,220 | 3,290 | 3,210 | 3,225 | 101,500 | 3,225 |
| 2020-05-29 | 3,155 | 3,260 | 3,140 | 3,210 | 185,000 | 3,210 |
| 2020-05-28 | 3,240 | 3,240 | 3,185 | 3,225 | 159,800 | 3,225 |
| 2020-05-27 | 3,200 | 3,220 | 3,165 | 3,185 | 116,900 | 3,185 |
| 2020-05-26 | 3,180 | 3,200 | 3,135 | 3,190 | 95,900 | 3,190 |
| 2020-05-25 | 3,130 | 3,135 | 3,085 | 3,135 | 69,300 | 3,135 |
| 2020-05-22 | 3,100 | 3,100 | 3,055 | 3,060 | 97,900 | 3,060 |
| 2020-05-21 | 3,090 | 3,100 | 3,035 | 3,055 | 104,900 | 3,055 |
| 2020-05-20 | 3,085 | 3,135 | 3,070 | 3,070 | 129,900 | 3,070 |
| 2020-05-19 | 3,070 | 3,070 | 3,040 | 3,050 | 112,700 | 3,050 |
| 2020-05-18 | 3,020 | 3,040 | 3,010 | 3,020 | 99,000 | 3,020 |
| 2020-05-15 | 2,992 | 3,030 | 2,978 | 3,015 | 170,900 | 3,015 |
| 2020-05-14 | 2,971 | 3,035 | 2,964 | 2,970 | 179,400 | 2,970 |
| 2020-05-13 | 2,970 | 3,020 | 2,950 | 2,997 | 164,300 | 2,997 |
| 2020-05-12 | 3,025 | 3,060 | 3,010 | 3,040 | 135,100 | 3,040 |
| 2020-05-11 | 3,030 | 3,045 | 2,988 | 3,020 | 161,900 | 3,020 |
| 2020-05-08 | 3,005 | 3,050 | 2,983 | 3,030 | 280,900 | 3,030 |
| 2020-05-07 | 2,951 | 3,020 | 2,921 | 2,930 | 205,000 | 2,930 |
| 2020-05-01 | 2,916 | 3,050 | 2,916 | 2,992 | 217,300 | 2,992 |
| 2020-04-30 | 3,145 | 3,180 | 3,110 | 3,135 | 173,100 | 3,135 |
| 2020-04-28 | 3,040 | 3,070 | 3,025 | 3,050 | 142,800 | 3,050 |
| 2020-04-27 | 2,936 | 3,015 | 2,914 | 3,005 | 171,300 | 3,005 |
| 2020-04-24 | 2,974 | 2,974 | 2,884 | 2,906 | 409,200 | 2,906 |
| 2020-04-23 | 3,035 | 3,035 | 2,975 | 3,015 | 122,600 | 3,015 |
| 2020-04-22 | 2,981 | 3,035 | 2,970 | 3,005 | 128,900 | 3,005 |
| 2020-04-21 | 2,947 | 3,020 | 2,936 | 3,000 | 141,700 | 3,000 |
| 2020-04-20 | 2,986 | 3,020 | 2,962 | 2,997 | 166,100 | 2,997 |
| 2020-04-17 | 3,060 | 3,075 | 2,982 | 3,025 | 234,600 | 3,025 |
| 2020-04-16 | 3,070 | 3,080 | 3,020 | 3,055 | 193,200 | 3,055 |
| 2020-04-15 | 3,155 | 3,185 | 3,120 | 3,140 | 178,200 | 3,140 |
| 2020-04-14 | 3,155 | 3,185 | 3,105 | 3,180 | 158,200 | 3,180 |
| 2020-04-13 | 3,100 | 3,130 | 3,065 | 3,100 | 106,100 | 3,100 |
| 2020-04-10 | 3,080 | 3,130 | 3,010 | 3,130 | 190,600 | 3,130 |
| 2020-04-09 | 3,030 | 3,105 | 3,020 | 3,095 | 119,000 | 3,095 |
| 2020-04-08 | 2,989 | 3,090 | 2,965 | 3,060 | 181,900 | 3,060 |
| 2020-04-07 | 3,045 | 3,060 | 2,948 | 3,035 | 149,000 | 3,035 |
| 2020-04-06 | 2,916 | 3,040 | 2,910 | 3,015 | 79,100 | 3,015 |
| 2020-04-03 | 2,899 | 2,976 | 2,883 | 2,909 | 83,700 | 2,909 |
| 2020-04-02 | 2,883 | 2,971 | 2,869 | 2,882 | 112,100 | 2,882 |
| 2020-04-01 | 3,050 | 3,050 | 2,862 | 2,897 | 206,900 | 2,897 |
| 2020-03-31 | 3,195 | 3,210 | 3,060 | 3,095 | 190,700 | 3,095 |
| 2020-03-30 | 3,175 | 3,230 | 3,070 | 3,230 | 205,500 | 3,230 |
| 2020-03-27 | 3,120 | 3,270 | 3,055 | 3,270 | 316,100 | 3,270 |
| 2020-03-26 | 2,909 | 2,966 | 2,827 | 2,951 | 275,200 | 2,951 |
| 2020-03-25 | 2,917 | 2,942 | 2,840 | 2,922 | 339,300 | 2,922 |
| 2020-03-24 | 2,973 | 3,010 | 2,804 | 2,867 | 308,400 | 2,867 |
| 2020-03-23 | 3,230 | 3,260 | 2,937 | 2,937 | 487,900 | 2,937 |
| 2020-03-19 | 3,120 | 3,320 | 3,105 | 3,300 | 313,700 | 3,300 |
| 2020-03-18 | 2,895 | 3,175 | 2,895 | 3,050 | 270,000 | 3,050 |
| 2020-03-17 | 2,622 | 2,891 | 2,603 | 2,870 | 310,300 | 2,870 |
| 2020-03-16 | 2,728 | 2,789 | 2,663 | 2,666 | 124,900 | 2,666 |
| 2020-03-13 | 2,690 | 2,798 | 2,584 | 2,735 | 271,000 | 2,735 |
| 2020-03-12 | 2,935 | 2,936 | 2,819 | 2,840 | 178,900 | 2,840 |
| 2020-03-11 | 2,982 | 3,090 | 2,982 | 2,997 | 121,000 | 2,997 |
| 2020-03-10 | 2,970 | 3,010 | 2,855 | 2,998 | 202,000 | 2,998 |
| 2020-03-09 | 3,050 | 3,085 | 3,010 | 3,030 | 231,000 | 3,030 |
| 2020-03-06 | 3,085 | 3,140 | 3,065 | 3,125 | 208,700 | 3,125 |
| 2020-03-05 | 3,170 | 3,170 | 3,110 | 3,120 | 124,500 | 3,120 |
| 2020-03-04 | 3,080 | 3,140 | 3,070 | 3,110 | 189,700 | 3,110 |
| 2020-03-03 | 3,300 | 3,300 | 3,150 | 3,150 | 190,800 | 3,150 |
| 2020-03-02 | 3,135 | 3,280 | 3,125 | 3,260 | 184,700 | 3,260 |
| 2020-02-28 | 3,180 | 3,205 | 3,150 | 3,195 | 217,600 | 3,195 |
| 2020-02-27 | 3,250 | 3,270 | 3,225 | 3,250 | 178,300 | 3,250 |
| 2020-02-26 | 3,240 | 3,315 | 3,235 | 3,305 | 165,200 | 3,305 |
| 2020-02-25 | 3,260 | 3,350 | 3,250 | 3,290 | 211,800 | 3,290 |
| 2020-02-21 | 3,515 | 3,545 | 3,465 | 3,465 | 177,500 | 3,465 |
| 2020-02-20 | 3,495 | 3,530 | 3,475 | 3,475 | 118,600 | 3,475 |
| 2020-02-19 | 3,480 | 3,495 | 3,440 | 3,475 | 92,000 | 3,475 |
| 2020-02-18 | 3,475 | 3,475 | 3,415 | 3,445 | 110,500 | 3,445 |
| 2020-02-17 | 3,520 | 3,520 | 3,430 | 3,480 | 98,300 | 3,480 |
| 2020-02-14 | 3,555 | 3,570 | 3,530 | 3,550 | 161,400 | 3,550 |
| 2020-02-13 | 3,600 | 3,625 | 3,560 | 3,575 | 162,700 | 3,575 |
| 2020-02-12 | 3,620 | 3,625 | 3,575 | 3,580 | 134,900 | 3,580 |
| 2020-02-10 | 3,550 | 3,630 | 3,550 | 3,625 | 101,000 | 3,625 |
| 2020-02-07 | 3,645 | 3,645 | 3,605 | 3,620 | 125,400 | 3,620 |
| 2020-02-06 | 3,545 | 3,625 | 3,520 | 3,610 | 214,600 | 3,610 |
| 2020-02-05 | 3,545 | 3,550 | 3,455 | 3,465 | 193,700 | 3,465 |
| 2020-02-04 | 3,465 | 3,550 | 3,465 | 3,530 | 130,900 | 3,530 |
| 2020-02-03 | 3,400 | 3,520 | 3,390 | 3,495 | 192,100 | 3,495 |
| 2020-01-31 | 3,415 | 3,490 | 3,415 | 3,470 | 201,900 | 3,470 |
| 2020-01-30 | 3,320 | 3,435 | 3,180 | 3,400 | 485,700 | 3,400 |
| 2020-01-29 | 3,485 | 3,530 | 3,460 | 3,530 | 141,600 | 3,530 |
| 2020-01-28 | 3,415 | 3,480 | 3,410 | 3,470 | 109,300 | 3,470 |
| 2020-01-27 | 3,475 | 3,510 | 3,465 | 3,475 | 106,000 | 3,475 |
| 2020-01-24 | 3,545 | 3,555 | 3,525 | 3,540 | 83,200 | 3,540 |
| 2020-01-23 | 3,550 | 3,560 | 3,520 | 3,535 | 84,900 | 3,535 |
| 2020-01-22 | 3,530 | 3,595 | 3,530 | 3,590 | 90,500 | 3,590 |
| 2020-01-21 | 3,565 | 3,580 | 3,545 | 3,560 | 92,800 | 3,560 |
| 2020-01-20 | 3,605 | 3,625 | 3,605 | 3,615 | 47,200 | 3,615 |
| 2020-01-17 | 3,630 | 3,630 | 3,595 | 3,605 | 105,800 | 3,605 |
| 2020-01-16 | 3,615 | 3,630 | 3,590 | 3,610 | 145,500 | 3,610 |
| 2020-01-15 | 3,585 | 3,590 | 3,540 | 3,560 | 123,400 | 3,560 |
| 2020-01-14 | 3,660 | 3,660 | 3,580 | 3,585 | 112,500 | 3,585 |
| 2020-01-10 | 3,645 | 3,670 | 3,630 | 3,640 | 125,100 | 3,640 |
| 2020-01-09 | 3,680 | 3,685 | 3,640 | 3,670 | 85,300 | 3,670 |
| 2020-01-08 | 3,615 | 3,620 | 3,540 | 3,610 | 243,200 | 3,610 |
| 2020-01-07 | 3,610 | 3,665 | 3,610 | 3,665 | 123,900 | 3,665 |
| 2020-01-06 | 3,560 | 3,585 | 3,550 | 3,575 | 155,300 | 3,575 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
