4368 扶桑化学工業(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 | 3,720 | 3,750 | 3,630 | 3,715 | 73,200 | 3,715 |
| 2020-12-29 | 3,675 | 3,720 | 3,630 | 3,720 | 79,700 | 3,720 |
| 2020-12-28 | 3,685 | 3,710 | 3,610 | 3,660 | 62,400 | 3,660 |
| 2020-12-25 | 3,635 | 3,685 | 3,630 | 3,680 | 47,600 | 3,680 |
| 2020-12-24 | 3,575 | 3,645 | 3,575 | 3,635 | 50,300 | 3,635 |
| 2020-12-23 | 3,605 | 3,640 | 3,575 | 3,600 | 57,700 | 3,600 |
| 2020-12-22 | 3,660 | 3,700 | 3,580 | 3,595 | 59,800 | 3,595 |
| 2020-12-21 | 3,690 | 3,730 | 3,675 | 3,730 | 53,500 | 3,730 |
| 2020-12-18 | 3,780 | 3,780 | 3,690 | 3,715 | 91,400 | 3,715 |
| 2020-12-17 | 3,735 | 3,785 | 3,720 | 3,780 | 51,400 | 3,780 |
| 2020-12-16 | 3,830 | 3,830 | 3,735 | 3,770 | 78,900 | 3,770 |
| 2020-12-15 | 3,805 | 3,885 | 3,795 | 3,835 | 96,700 | 3,835 |
| 2020-12-14 | 3,810 | 3,865 | 3,805 | 3,810 | 60,700 | 3,810 |
| 2020-12-11 | 3,760 | 3,825 | 3,760 | 3,800 | 64,400 | 3,800 |
| 2020-12-10 | 3,840 | 3,845 | 3,750 | 3,785 | 82,400 | 3,785 |
| 2020-12-09 | 3,675 | 3,850 | 3,675 | 3,835 | 92,000 | 3,835 |
| 2020-12-08 | 3,690 | 3,745 | 3,655 | 3,705 | 107,800 | 3,705 |
| 2020-12-07 | 3,785 | 3,880 | 3,735 | 3,785 | 158,800 | 3,785 |
| 2020-12-04 | 3,745 | 3,805 | 3,695 | 3,785 | 141,200 | 3,785 |
| 2020-12-03 | 3,540 | 3,700 | 3,525 | 3,675 | 112,200 | 3,675 |
| 2020-12-02 | 3,560 | 3,590 | 3,530 | 3,530 | 87,800 | 3,530 |
| 2020-12-01 | 3,475 | 3,570 | 3,460 | 3,545 | 102,900 | 3,545 |
| 2020-11-30 | 3,570 | 3,570 | 3,450 | 3,455 | 115,300 | 3,455 |
| 2020-11-27 | 3,470 | 3,590 | 3,455 | 3,550 | 128,800 | 3,550 |
| 2020-11-26 | 3,445 | 3,475 | 3,385 | 3,465 | 86,800 | 3,465 |
| 2020-11-25 | 3,380 | 3,450 | 3,360 | 3,400 | 84,600 | 3,400 |
| 2020-11-24 | 3,355 | 3,405 | 3,310 | 3,340 | 97,000 | 3,340 |
| 2020-11-20 | 3,225 | 3,355 | 3,225 | 3,295 | 74,900 | 3,295 |
| 2020-11-19 | 3,225 | 3,300 | 3,225 | 3,280 | 69,900 | 3,280 |
| 2020-11-18 | 3,220 | 3,330 | 3,220 | 3,255 | 80,900 | 3,255 |
| 2020-11-17 | 3,315 | 3,330 | 3,230 | 3,235 | 77,100 | 3,235 |
| 2020-11-16 | 3,260 | 3,270 | 3,205 | 3,250 | 82,500 | 3,250 |
| 2020-11-13 | 3,240 | 3,240 | 3,150 | 3,190 | 94,400 | 3,190 |
| 2020-11-12 | 3,300 | 3,300 | 3,215 | 3,245 | 122,400 | 3,245 |
| 2020-11-11 | 3,330 | 3,380 | 3,275 | 3,295 | 121,000 | 3,295 |
| 2020-11-10 | 3,300 | 3,435 | 3,260 | 3,370 | 211,900 | 3,370 |
| 2020-11-09 | 3,405 | 3,405 | 3,285 | 3,300 | 101,400 | 3,300 |
| 2020-11-06 | 3,305 | 3,365 | 3,280 | 3,350 | 111,900 | 3,350 |
| 2020-11-05 | 3,365 | 3,365 | 3,275 | 3,305 | 100,700 | 3,305 |
| 2020-11-04 | 3,385 | 3,400 | 3,295 | 3,335 | 142,200 | 3,335 |
| 2020-11-02 | 3,425 | 3,460 | 3,290 | 3,380 | 191,500 | 3,380 |
| 2020-10-30 | 3,655 | 3,655 | 3,540 | 3,565 | 104,600 | 3,565 |
| 2020-10-29 | 3,630 | 3,675 | 3,610 | 3,675 | 77,800 | 3,675 |
| 2020-10-28 | 3,620 | 3,675 | 3,595 | 3,630 | 82,600 | 3,630 |
| 2020-10-27 | 3,685 | 3,710 | 3,605 | 3,690 | 70,400 | 3,690 |
| 2020-10-26 | 3,725 | 3,770 | 3,700 | 3,720 | 63,500 | 3,720 |
| 2020-10-23 | 3,800 | 3,815 | 3,775 | 3,795 | 65,700 | 3,795 |
| 2020-10-22 | 3,845 | 3,845 | 3,765 | 3,800 | 38,900 | 3,800 |
| 2020-10-21 | 3,815 | 3,865 | 3,810 | 3,825 | 50,900 | 3,825 |
| 2020-10-20 | 3,800 | 3,840 | 3,790 | 3,805 | 44,600 | 3,805 |
| 2020-10-19 | 3,730 | 3,800 | 3,705 | 3,790 | 48,800 | 3,790 |
| 2020-10-16 | 3,735 | 3,785 | 3,725 | 3,745 | 57,100 | 3,745 |
| 2020-10-15 | 3,795 | 3,795 | 3,700 | 3,710 | 39,500 | 3,710 |
| 2020-10-14 | 3,830 | 3,895 | 3,780 | 3,800 | 79,800 | 3,800 |
| 2020-10-13 | 3,705 | 3,785 | 3,690 | 3,760 | 49,600 | 3,760 |
| 2020-10-12 | 3,745 | 3,755 | 3,660 | 3,685 | 58,900 | 3,685 |
| 2020-10-09 | 3,675 | 3,695 | 3,640 | 3,675 | 66,600 | 3,675 |
| 2020-10-08 | 3,665 | 3,735 | 3,620 | 3,700 | 106,700 | 3,700 |
| 2020-10-07 | 3,575 | 3,650 | 3,570 | 3,625 | 93,700 | 3,625 |
| 2020-10-06 | 3,640 | 3,655 | 3,575 | 3,625 | 63,400 | 3,625 |
| 2020-10-05 | 3,730 | 3,785 | 3,620 | 3,645 | 71,200 | 3,645 |
| 2020-10-02 | 3,690 | 3,735 | 3,660 | 3,695 | 85,600 | 3,695 |
| 2020-09-30 | 3,760 | 3,815 | 3,710 | 3,725 | 92,900 | 3,725 |
| 2020-09-29 | 3,715 | 3,785 | 3,670 | 3,760 | 80,500 | 3,760 |
| 2020-09-28 | 3,770 | 3,780 | 3,700 | 3,765 | 94,900 | 3,765 |
| 2020-09-25 | 3,665 | 3,770 | 3,665 | 3,720 | 97,800 | 3,720 |
| 2020-09-24 | 3,685 | 3,700 | 3,610 | 3,650 | 80,800 | 3,650 |
| 2020-09-23 | 3,650 | 3,705 | 3,610 | 3,640 | 73,000 | 3,640 |
| 2020-09-18 | 3,670 | 3,715 | 3,630 | 3,715 | 73,100 | 3,715 |
| 2020-09-17 | 3,625 | 3,670 | 3,565 | 3,655 | 74,400 | 3,655 |
| 2020-09-16 | 3,585 | 3,625 | 3,570 | 3,610 | 64,900 | 3,610 |
| 2020-09-15 | 3,580 | 3,595 | 3,490 | 3,540 | 43,700 | 3,540 |
| 2020-09-14 | 3,590 | 3,590 | 3,490 | 3,570 | 57,600 | 3,570 |
| 2020-09-11 | 3,520 | 3,545 | 3,465 | 3,545 | 65,900 | 3,545 |
| 2020-09-10 | 3,510 | 3,580 | 3,500 | 3,515 | 69,100 | 3,515 |
| 2020-09-09 | 3,490 | 3,510 | 3,430 | 3,500 | 84,300 | 3,500 |
| 2020-09-08 | 3,585 | 3,605 | 3,500 | 3,555 | 53,100 | 3,555 |
| 2020-09-07 | 3,540 | 3,575 | 3,480 | 3,550 | 59,700 | 3,550 |
| 2020-09-04 | 3,550 | 3,610 | 3,520 | 3,540 | 61,700 | 3,540 |
| 2020-09-03 | 3,605 | 3,670 | 3,585 | 3,605 | 136,700 | 3,605 |
| 2020-09-02 | 3,585 | 3,640 | 3,540 | 3,585 | 62,000 | 3,585 |
| 2020-09-01 | 3,525 | 3,585 | 3,510 | 3,565 | 55,900 | 3,565 |
| 2020-08-31 | 3,545 | 3,650 | 3,545 | 3,585 | 61,400 | 3,585 |
| 2020-08-28 | 3,600 | 3,630 | 3,490 | 3,540 | 68,400 | 3,540 |
| 2020-08-27 | 3,655 | 3,655 | 3,565 | 3,625 | 44,700 | 3,625 |
| 2020-08-26 | 3,630 | 3,675 | 3,580 | 3,640 | 57,200 | 3,640 |
| 2020-08-25 | 3,665 | 3,695 | 3,590 | 3,660 | 46,700 | 3,660 |
| 2020-08-24 | 3,530 | 3,635 | 3,525 | 3,610 | 81,300 | 3,610 |
| 2020-08-21 | 3,570 | 3,605 | 3,515 | 3,570 | 59,100 | 3,570 |
| 2020-08-20 | 3,630 | 3,650 | 3,550 | 3,570 | 64,400 | 3,570 |
| 2020-08-19 | 3,740 | 3,745 | 3,680 | 3,680 | 44,600 | 3,680 |
| 2020-08-18 | 3,725 | 3,780 | 3,710 | 3,740 | 54,800 | 3,740 |
| 2020-08-17 | 3,780 | 3,820 | 3,705 | 3,735 | 61,000 | 3,735 |
| 2020-08-14 | 3,885 | 3,900 | 3,830 | 3,830 | 34,800 | 3,830 |
| 2020-08-13 | 3,790 | 3,870 | 3,760 | 3,850 | 65,700 | 3,850 |
| 2020-08-12 | 3,830 | 3,890 | 3,750 | 3,775 | 105,100 | 3,775 |
| 2020-08-11 | 3,835 | 3,840 | 3,760 | 3,835 | 93,300 | 3,835 |
| 2020-08-07 | 3,905 | 3,930 | 3,750 | 3,805 | 97,800 | 3,805 |
| 2020-08-06 | 4,050 | 4,050 | 3,905 | 3,965 | 85,600 | 3,965 |
| 2020-08-05 | 3,895 | 3,975 | 3,865 | 3,965 | 73,200 | 3,965 |
| 2020-08-04 | 3,845 | 3,970 | 3,835 | 3,965 | 84,900 | 3,965 |
| 2020-08-03 | 3,975 | 4,140 | 3,975 | 4,045 | 55,100 | 4,045 |
| 2020-07-31 | 4,100 | 4,105 | 3,930 | 4,045 | 60,600 | 4,045 |
| 2020-07-30 | 4,060 | 4,180 | 4,060 | 4,170 | 49,400 | 4,170 |
| 2020-07-29 | 4,175 | 4,180 | 4,090 | 4,105 | 33,400 | 4,105 |
| 2020-07-28 | 4,195 | 4,270 | 4,160 | 4,175 | 56,800 | 4,175 |
| 2020-07-27 | 4,140 | 4,220 | 4,090 | 4,220 | 45,700 | 4,220 |
| 2020-07-22 | 4,200 | 4,220 | 4,155 | 4,175 | 44,900 | 4,175 |
| 2020-07-21 | 4,150 | 4,220 | 4,140 | 4,200 | 58,200 | 4,200 |
| 2020-07-20 | 4,075 | 4,150 | 4,040 | 4,145 | 41,100 | 4,145 |
| 2020-07-17 | 4,085 | 4,125 | 4,000 | 4,055 | 49,200 | 4,055 |
| 2020-07-16 | 4,160 | 4,170 | 4,050 | 4,085 | 99,000 | 4,085 |
| 2020-07-15 | 4,215 | 4,300 | 4,115 | 4,260 | 152,400 | 4,260 |
| 2020-07-14 | 4,200 | 4,390 | 4,160 | 4,225 | 153,200 | 4,225 |
| 2020-07-13 | 4,005 | 4,215 | 3,960 | 4,200 | 158,900 | 4,200 |
| 2020-07-10 | 3,920 | 4,030 | 3,900 | 3,900 | 94,700 | 3,900 |
| 2020-07-09 | 3,885 | 3,960 | 3,815 | 3,885 | 61,900 | 3,885 |
| 2020-07-08 | 3,930 | 4,025 | 3,885 | 3,885 | 91,300 | 3,885 |
| 2020-07-07 | 3,940 | 3,970 | 3,905 | 3,935 | 45,100 | 3,935 |
| 2020-07-06 | 3,910 | 3,935 | 3,875 | 3,905 | 34,400 | 3,905 |
| 2020-07-03 | 3,785 | 3,890 | 3,785 | 3,880 | 42,400 | 3,880 |
| 2020-07-02 | 3,880 | 3,880 | 3,755 | 3,785 | 51,700 | 3,785 |
| 2020-07-01 | 3,955 | 3,965 | 3,825 | 3,830 | 48,900 | 3,830 |
| 2020-06-30 | 3,950 | 3,980 | 3,890 | 3,930 | 137,000 | 3,930 |
| 2020-06-29 | 3,850 | 3,915 | 3,745 | 3,870 | 74,200 | 3,870 |
| 2020-06-26 | 3,830 | 3,915 | 3,830 | 3,890 | 82,500 | 3,890 |
| 2020-06-25 | 3,755 | 3,830 | 3,750 | 3,785 | 59,000 | 3,785 |
| 2020-06-24 | 3,775 | 3,820 | 3,735 | 3,800 | 123,900 | 3,800 |
| 2020-06-23 | 3,780 | 3,935 | 3,765 | 3,885 | 108,500 | 3,885 |
| 2020-06-22 | 3,790 | 3,825 | 3,745 | 3,815 | 137,500 | 3,815 |
| 2020-06-19 | 3,780 | 3,905 | 3,780 | 3,855 | 116,900 | 3,855 |
| 2020-06-18 | 3,885 | 3,940 | 3,845 | 3,920 | 56,200 | 3,920 |
| 2020-06-17 | 3,865 | 3,955 | 3,850 | 3,880 | 72,100 | 3,880 |
| 2020-06-16 | 3,800 | 3,970 | 3,750 | 3,935 | 110,400 | 3,935 |
| 2020-06-15 | 3,775 | 3,840 | 3,745 | 3,745 | 112,600 | 3,745 |
| 2020-06-12 | 3,740 | 3,855 | 3,730 | 3,835 | 100,500 | 3,835 |
| 2020-06-11 | 3,920 | 4,020 | 3,885 | 3,970 | 94,900 | 3,970 |
| 2020-06-10 | 3,860 | 3,950 | 3,815 | 3,920 | 83,900 | 3,920 |
| 2020-06-09 | 3,785 | 3,885 | 3,750 | 3,865 | 83,600 | 3,865 |
| 2020-06-08 | 3,750 | 3,785 | 3,645 | 3,785 | 170,800 | 3,785 |
| 2020-06-05 | 3,855 | 3,855 | 3,685 | 3,740 | 178,600 | 3,740 |
| 2020-06-04 | 4,050 | 4,050 | 3,880 | 3,890 | 81,500 | 3,890 |
| 2020-06-03 | 4,050 | 4,060 | 3,965 | 4,000 | 90,000 | 4,000 |
| 2020-06-02 | 4,000 | 4,045 | 3,965 | 4,040 | 163,500 | 4,040 |
| 2020-06-01 | 3,945 | 4,005 | 3,885 | 3,985 | 79,500 | 3,985 |
| 2020-05-29 | 3,835 | 4,020 | 3,820 | 4,015 | 144,900 | 4,015 |
| 2020-05-28 | 3,930 | 3,930 | 3,730 | 3,835 | 124,100 | 3,835 |
| 2020-05-27 | 3,920 | 3,950 | 3,835 | 3,930 | 78,300 | 3,930 |
| 2020-05-26 | 3,990 | 3,990 | 3,880 | 3,950 | 85,200 | 3,950 |
| 2020-05-25 | 3,780 | 3,885 | 3,775 | 3,875 | 39,000 | 3,875 |
| 2020-05-22 | 3,750 | 3,810 | 3,715 | 3,775 | 51,500 | 3,775 |
| 2020-05-21 | 3,970 | 4,035 | 3,780 | 3,800 | 113,700 | 3,800 |
| 2020-05-20 | 3,680 | 3,860 | 3,675 | 3,830 | 107,300 | 3,830 |
| 2020-05-19 | 3,740 | 3,775 | 3,625 | 3,695 | 101,800 | 3,695 |
| 2020-05-18 | 3,675 | 3,720 | 3,625 | 3,720 | 86,900 | 3,720 |
| 2020-05-15 | 3,500 | 3,740 | 3,500 | 3,680 | 166,700 | 3,680 |
| 2020-05-14 | 3,440 | 3,495 | 3,440 | 3,460 | 114,900 | 3,460 |
| 2020-05-13 | 3,380 | 3,485 | 3,360 | 3,485 | 137,100 | 3,485 |
| 2020-05-12 | 3,430 | 3,435 | 3,380 | 3,430 | 100,500 | 3,430 |
| 2020-05-11 | 3,320 | 3,520 | 3,320 | 3,430 | 208,800 | 3,430 |
| 2020-05-08 | 3,215 | 3,220 | 3,140 | 3,170 | 47,700 | 3,170 |
| 2020-05-07 | 3,140 | 3,160 | 3,100 | 3,160 | 53,400 | 3,160 |
| 2020-05-01 | 3,200 | 3,210 | 3,150 | 3,165 | 40,800 | 3,165 |
| 2020-04-30 | 3,250 | 3,260 | 3,140 | 3,210 | 106,000 | 3,210 |
| 2020-04-28 | 3,150 | 3,225 | 3,130 | 3,215 | 64,000 | 3,215 |
| 2020-04-27 | 3,190 | 3,205 | 3,140 | 3,150 | 38,100 | 3,150 |
| 2020-04-24 | 3,195 | 3,195 | 3,100 | 3,190 | 48,100 | 3,190 |
| 2020-04-23 | 3,160 | 3,205 | 3,120 | 3,200 | 81,300 | 3,200 |
| 2020-04-22 | 3,085 | 3,125 | 3,040 | 3,105 | 68,800 | 3,105 |
| 2020-04-21 | 3,125 | 3,170 | 3,095 | 3,125 | 23,400 | 3,125 |
| 2020-04-20 | 3,195 | 3,220 | 3,120 | 3,155 | 42,800 | 3,155 |
| 2020-04-17 | 3,170 | 3,260 | 3,125 | 3,160 | 102,800 | 3,160 |
| 2020-04-16 | 3,025 | 3,125 | 3,010 | 3,125 | 117,700 | 3,125 |
| 2020-04-15 | 3,150 | 3,165 | 3,020 | 3,050 | 73,200 | 3,050 |
| 2020-04-14 | 3,045 | 3,130 | 2,995 | 3,105 | 118,700 | 3,105 |
| 2020-04-13 | 3,015 | 3,015 | 2,933 | 2,954 | 50,200 | 2,954 |
| 2020-04-10 | 2,989 | 3,035 | 2,927 | 3,015 | 60,600 | 3,015 |
| 2020-04-09 | 2,932 | 2,981 | 2,909 | 2,981 | 72,100 | 2,981 |
| 2020-04-08 | 3,000 | 3,015 | 2,947 | 2,978 | 95,800 | 2,978 |
| 2020-04-07 | 2,920 | 2,999 | 2,891 | 2,989 | 109,300 | 2,989 |
| 2020-04-06 | 2,827 | 2,937 | 2,790 | 2,920 | 58,800 | 2,920 |
| 2020-04-03 | 2,830 | 2,906 | 2,807 | 2,838 | 45,500 | 2,838 |
| 2020-04-02 | 2,860 | 2,876 | 2,802 | 2,847 | 76,300 | 2,847 |
| 2020-04-01 | 3,005 | 3,025 | 2,867 | 2,903 | 97,300 | 2,903 |
| 2020-03-31 | 2,980 | 3,040 | 2,927 | 3,035 | 124,300 | 3,035 |
| 2020-03-30 | 2,969 | 3,050 | 2,911 | 3,050 | 99,000 | 3,050 |
| 2020-03-27 | 3,075 | 3,105 | 2,928 | 3,105 | 141,500 | 3,105 |
| 2020-03-26 | 2,993 | 2,993 | 2,788 | 2,970 | 106,900 | 2,970 |
| 2020-03-25 | 3,010 | 3,010 | 2,858 | 2,993 | 76,700 | 2,993 |
| 2020-03-24 | 2,766 | 2,908 | 2,766 | 2,858 | 106,700 | 2,858 |
| 2020-03-23 | 2,687 | 2,735 | 2,577 | 2,668 | 116,000 | 2,668 |
| 2020-03-19 | 2,626 | 2,776 | 2,559 | 2,609 | 100,300 | 2,609 |
| 2020-03-18 | 2,726 | 2,829 | 2,564 | 2,576 | 256,900 | 2,576 |
| 2020-03-17 | 2,404 | 2,684 | 2,337 | 2,663 | 198,700 | 2,663 |
| 2020-03-16 | 2,466 | 2,572 | 2,390 | 2,454 | 158,100 | 2,454 |
| 2020-03-13 | 2,350 | 2,503 | 2,313 | 2,416 | 193,300 | 2,416 |
| 2020-03-12 | 2,650 | 2,686 | 2,560 | 2,600 | 154,900 | 2,600 |
| 2020-03-11 | 2,736 | 2,784 | 2,695 | 2,697 | 140,800 | 2,697 |
| 2020-03-10 | 2,550 | 2,788 | 2,536 | 2,786 | 201,000 | 2,786 |
| 2020-03-09 | 2,755 | 2,793 | 2,657 | 2,684 | 129,400 | 2,684 |
| 2020-03-06 | 2,940 | 2,955 | 2,887 | 2,901 | 92,700 | 2,901 |
| 2020-03-05 | 3,080 | 3,090 | 2,973 | 3,010 | 95,700 | 3,010 |
| 2020-03-04 | 3,005 | 3,060 | 2,935 | 3,010 | 169,900 | 3,010 |
| 2020-03-03 | 3,155 | 3,180 | 3,090 | 3,090 | 146,000 | 3,090 |
| 2020-03-02 | 2,935 | 3,200 | 2,935 | 3,125 | 168,500 | 3,125 |
| 2020-02-28 | 2,966 | 3,025 | 2,941 | 2,985 | 139,800 | 2,985 |
| 2020-02-27 | 3,155 | 3,185 | 3,050 | 3,085 | 135,100 | 3,085 |
| 2020-02-26 | 3,185 | 3,215 | 3,140 | 3,185 | 113,900 | 3,185 |
| 2020-02-25 | 3,190 | 3,280 | 3,185 | 3,245 | 90,400 | 3,245 |
| 2020-02-21 | 3,420 | 3,430 | 3,360 | 3,360 | 42,400 | 3,360 |
| 2020-02-20 | 3,445 | 3,480 | 3,415 | 3,420 | 86,400 | 3,420 |
| 2020-02-19 | 3,425 | 3,485 | 3,370 | 3,445 | 90,100 | 3,445 |
| 2020-02-18 | 3,520 | 3,520 | 3,405 | 3,440 | 79,900 | 3,440 |
| 2020-02-17 | 3,555 | 3,555 | 3,445 | 3,510 | 83,800 | 3,510 |
| 2020-02-14 | 3,570 | 3,590 | 3,540 | 3,570 | 81,300 | 3,570 |
| 2020-02-13 | 3,635 | 3,640 | 3,570 | 3,575 | 103,300 | 3,575 |
| 2020-02-12 | 3,600 | 3,650 | 3,580 | 3,620 | 159,000 | 3,620 |
| 2020-02-10 | 3,580 | 3,595 | 3,535 | 3,575 | 63,500 | 3,575 |
| 2020-02-07 | 3,620 | 3,625 | 3,550 | 3,590 | 63,800 | 3,590 |
| 2020-02-06 | 3,565 | 3,650 | 3,550 | 3,600 | 136,500 | 3,600 |
| 2020-02-05 | 3,465 | 3,570 | 3,445 | 3,540 | 121,000 | 3,540 |
| 2020-02-04 | 3,435 | 3,485 | 3,400 | 3,465 | 148,300 | 3,465 |
| 2020-02-03 | 3,400 | 3,415 | 3,200 | 3,380 | 275,300 | 3,380 |
| 2020-01-31 | 3,100 | 3,175 | 3,070 | 3,120 | 72,400 | 3,120 |
| 2020-01-30 | 3,105 | 3,150 | 3,045 | 3,065 | 64,200 | 3,065 |
| 2020-01-29 | 3,135 | 3,145 | 3,080 | 3,130 | 46,700 | 3,130 |
| 2020-01-28 | 3,115 | 3,150 | 3,110 | 3,135 | 69,200 | 3,135 |
| 2020-01-27 | 3,235 | 3,235 | 3,175 | 3,185 | 54,600 | 3,185 |
| 2020-01-24 | 3,315 | 3,330 | 3,240 | 3,275 | 161,500 | 3,275 |
| 2020-01-23 | 3,365 | 3,410 | 3,350 | 3,360 | 92,600 | 3,360 |
| 2020-01-22 | 3,310 | 3,415 | 3,310 | 3,360 | 99,000 | 3,360 |
| 2020-01-21 | 3,330 | 3,330 | 3,265 | 3,295 | 61,400 | 3,295 |
| 2020-01-20 | 3,290 | 3,345 | 3,285 | 3,300 | 98,100 | 3,300 |
| 2020-01-17 | 3,285 | 3,365 | 3,270 | 3,295 | 141,600 | 3,295 |
| 2020-01-16 | 3,260 | 3,290 | 3,210 | 3,215 | 80,900 | 3,215 |
| 2020-01-15 | 3,190 | 3,245 | 3,175 | 3,225 | 116,900 | 3,225 |
| 2020-01-14 | 3,170 | 3,205 | 3,155 | 3,185 | 93,800 | 3,185 |
| 2020-01-10 | 3,160 | 3,175 | 3,135 | 3,155 | 34,700 | 3,155 |
| 2020-01-09 | 3,160 | 3,170 | 3,130 | 3,165 | 76,600 | 3,165 |
| 2020-01-08 | 3,100 | 3,120 | 2,981 | 3,100 | 78,500 | 3,100 |
| 2020-01-07 | 3,160 | 3,225 | 3,130 | 3,180 | 79,700 | 3,180 |
| 2020-01-06 | 3,165 | 3,210 | 3,155 | 3,170 | 68,900 | 3,170 |
分割・併合履歴 ： [2014-09-26]1株→5株
