4471 三洋化成工業(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 | 5,580 | 5,590 | 5,470 | 5,510 | 127,100 | 5,510 |
| 2020-12-29 | 5,600 | 5,710 | 5,580 | 5,640 | 83,400 | 5,640 |
| 2020-12-28 | 5,800 | 5,820 | 5,570 | 5,650 | 147,300 | 5,650 |
| 2020-12-25 | 5,820 | 5,970 | 5,720 | 5,780 | 217,400 | 5,780 |
| 2020-12-24 | 5,420 | 5,660 | 5,400 | 5,560 | 242,000 | 5,560 |
| 2020-12-23 | 5,240 | 5,310 | 5,120 | 5,280 | 163,000 | 5,280 |
| 2020-12-22 | 5,330 | 5,360 | 5,130 | 5,140 | 219,900 | 5,140 |
| 2020-12-21 | 5,100 | 5,140 | 5,060 | 5,140 | 99,200 | 5,140 |
| 2020-12-18 | 5,020 | 5,070 | 4,960 | 5,030 | 124,200 | 5,030 |
| 2020-12-17 | 4,930 | 5,010 | 4,880 | 4,945 | 192,000 | 4,945 |
| 2020-12-16 | 5,000 | 5,060 | 4,880 | 4,900 | 87,200 | 4,900 |
| 2020-12-15 | 4,970 | 5,040 | 4,950 | 4,950 | 194,600 | 4,950 |
| 2020-12-14 | 4,750 | 4,905 | 4,750 | 4,875 | 161,800 | 4,875 |
| 2020-12-11 | 4,650 | 4,730 | 4,650 | 4,730 | 67,200 | 4,730 |
| 2020-12-10 | 4,630 | 4,710 | 4,605 | 4,675 | 105,100 | 4,675 |
| 2020-12-09 | 4,620 | 4,625 | 4,570 | 4,625 | 69,600 | 4,625 |
| 2020-12-08 | 4,570 | 4,575 | 4,530 | 4,560 | 54,600 | 4,560 |
| 2020-12-07 | 4,720 | 4,725 | 4,595 | 4,610 | 72,600 | 4,610 |
| 2020-12-04 | 4,755 | 4,760 | 4,685 | 4,690 | 66,300 | 4,690 |
| 2020-12-03 | 4,680 | 4,775 | 4,665 | 4,755 | 175,900 | 4,755 |
| 2020-12-02 | 4,655 | 4,680 | 4,610 | 4,645 | 179,900 | 4,645 |
| 2020-12-01 | 4,530 | 4,600 | 4,515 | 4,585 | 197,400 | 4,585 |
| 2020-11-30 | 4,490 | 4,530 | 4,480 | 4,480 | 176,500 | 4,480 |
| 2020-11-27 | 4,445 | 4,495 | 4,445 | 4,455 | 146,600 | 4,455 |
| 2020-11-26 | 4,505 | 4,505 | 4,435 | 4,445 | 117,500 | 4,445 |
| 2020-11-25 | 4,580 | 4,590 | 4,510 | 4,525 | 135,500 | 4,525 |
| 2020-11-24 | 4,565 | 4,570 | 4,515 | 4,520 | 112,000 | 4,520 |
| 2020-11-20 | 4,500 | 4,505 | 4,475 | 4,500 | 30,800 | 4,500 |
| 2020-11-19 | 4,545 | 4,635 | 4,485 | 4,520 | 78,300 | 4,520 |
| 2020-11-18 | 4,500 | 4,520 | 4,455 | 4,475 | 74,900 | 4,475 |
| 2020-11-17 | 4,520 | 4,535 | 4,470 | 4,500 | 60,100 | 4,500 |
| 2020-11-16 | 4,555 | 4,570 | 4,485 | 4,505 | 111,000 | 4,505 |
| 2020-11-13 | 4,560 | 4,560 | 4,485 | 4,515 | 47,200 | 4,515 |
| 2020-11-12 | 4,550 | 4,595 | 4,530 | 4,570 | 44,400 | 4,570 |
| 2020-11-11 | 4,595 | 4,640 | 4,510 | 4,535 | 79,200 | 4,535 |
| 2020-11-10 | 4,600 | 4,615 | 4,530 | 4,540 | 53,100 | 4,540 |
| 2020-11-09 | 4,575 | 4,575 | 4,485 | 4,490 | 68,100 | 4,490 |
| 2020-11-06 | 4,500 | 4,550 | 4,470 | 4,510 | 80,200 | 4,510 |
| 2020-11-05 | 4,545 | 4,545 | 4,420 | 4,490 | 121,000 | 4,490 |
| 2020-11-04 | 4,570 | 4,580 | 4,495 | 4,495 | 57,000 | 4,495 |
| 2020-11-02 | 4,470 | 4,575 | 4,470 | 4,515 | 50,500 | 4,515 |
| 2020-10-30 | 4,585 | 4,585 | 4,395 | 4,410 | 121,000 | 4,410 |
| 2020-10-29 | 4,530 | 4,590 | 4,505 | 4,575 | 49,800 | 4,575 |
| 2020-10-28 | 4,640 | 4,670 | 4,550 | 4,600 | 50,600 | 4,600 |
| 2020-10-27 | 4,655 | 4,680 | 4,595 | 4,650 | 80,200 | 4,650 |
| 2020-10-26 | 4,650 | 4,720 | 4,620 | 4,710 | 106,400 | 4,710 |
| 2020-10-23 | 4,510 | 4,740 | 4,485 | 4,690 | 250,800 | 4,690 |
| 2020-10-22 | 4,570 | 4,575 | 4,470 | 4,495 | 384,600 | 4,495 |
| 2020-10-21 | 4,715 | 4,855 | 4,715 | 4,850 | 37,700 | 4,850 |
| 2020-10-20 | 4,790 | 4,790 | 4,725 | 4,760 | 42,000 | 4,760 |
| 2020-10-19 | 4,760 | 4,820 | 4,760 | 4,795 | 26,600 | 4,795 |
| 2020-10-16 | 4,840 | 4,840 | 4,765 | 4,765 | 20,200 | 4,765 |
| 2020-10-15 | 4,800 | 4,865 | 4,785 | 4,840 | 35,200 | 4,840 |
| 2020-10-14 | 4,890 | 4,890 | 4,815 | 4,835 | 33,600 | 4,835 |
| 2020-10-13 | 4,930 | 4,950 | 4,880 | 4,905 | 36,300 | 4,905 |
| 2020-10-12 | 4,930 | 4,950 | 4,885 | 4,930 | 39,200 | 4,930 |
| 2020-10-09 | 5,030 | 5,030 | 4,905 | 4,925 | 114,800 | 4,925 |
| 2020-10-08 | 5,100 | 5,180 | 4,985 | 5,070 | 94,900 | 5,070 |
| 2020-10-07 | 5,150 | 5,150 | 5,080 | 5,080 | 22,200 | 5,080 |
| 2020-10-06 | 5,150 | 5,250 | 5,140 | 5,170 | 78,700 | 5,170 |
| 2020-10-05 | 5,010 | 5,130 | 5,010 | 5,100 | 121,700 | 5,100 |
| 2020-10-02 | 4,915 | 5,010 | 4,895 | 4,910 | 57,300 | 4,910 |
| 2020-09-30 | 4,970 | 4,970 | 4,895 | 4,900 | 41,500 | 4,900 |
| 2020-09-29 | 5,000 | 5,010 | 4,915 | 4,955 | 29,400 | 4,955 |
| 2020-09-28 | 5,030 | 5,050 | 4,965 | 5,050 | 63,100 | 5,050 |
| 2020-09-25 | 5,010 | 5,020 | 4,935 | 4,980 | 39,800 | 4,980 |
| 2020-09-24 | 5,020 | 5,060 | 4,945 | 4,970 | 35,800 | 4,970 |
| 2020-09-23 | 4,930 | 5,050 | 4,880 | 5,020 | 32,400 | 5,020 |
| 2020-09-18 | 5,000 | 5,050 | 4,980 | 4,990 | 56,800 | 4,990 |
| 2020-09-17 | 5,010 | 5,070 | 4,925 | 4,980 | 37,400 | 4,980 |
| 2020-09-16 | 5,050 | 5,050 | 5,000 | 5,030 | 19,400 | 5,030 |
| 2020-09-15 | 5,120 | 5,120 | 4,985 | 5,040 | 26,600 | 5,040 |
| 2020-09-14 | 5,020 | 5,140 | 5,010 | 5,130 | 41,400 | 5,130 |
| 2020-09-11 | 4,980 | 5,090 | 4,925 | 5,040 | 48,900 | 5,040 |
| 2020-09-10 | 4,900 | 5,000 | 4,845 | 4,985 | 50,000 | 4,985 |
| 2020-09-09 | 4,915 | 4,915 | 4,830 | 4,900 | 46,700 | 4,900 |
| 2020-09-08 | 4,970 | 5,030 | 4,945 | 4,975 | 52,800 | 4,975 |
| 2020-09-07 | 4,975 | 5,020 | 4,955 | 4,955 | 42,600 | 4,955 |
| 2020-09-04 | 4,910 | 4,975 | 4,885 | 4,975 | 34,100 | 4,975 |
| 2020-09-03 | 4,985 | 5,020 | 4,940 | 4,945 | 33,700 | 4,945 |
| 2020-09-02 | 4,975 | 4,975 | 4,885 | 4,950 | 32,700 | 4,950 |
| 2020-09-01 | 4,935 | 4,935 | 4,865 | 4,905 | 39,100 | 4,905 |
| 2020-08-31 | 4,870 | 4,990 | 4,870 | 4,930 | 53,300 | 4,930 |
| 2020-08-28 | 4,880 | 4,945 | 4,825 | 4,870 | 42,600 | 4,870 |
| 2020-08-27 | 4,905 | 4,905 | 4,815 | 4,880 | 23,400 | 4,880 |
| 2020-08-26 | 4,880 | 4,940 | 4,840 | 4,920 | 23,700 | 4,920 |
| 2020-08-25 | 4,910 | 4,935 | 4,850 | 4,920 | 36,300 | 4,920 |
| 2020-08-24 | 4,870 | 4,870 | 4,815 | 4,845 | 24,900 | 4,845 |
| 2020-08-21 | 4,775 | 4,835 | 4,775 | 4,820 | 9,300 | 4,820 |
| 2020-08-20 | 4,840 | 4,845 | 4,760 | 4,765 | 33,300 | 4,765 |
| 2020-08-19 | 4,780 | 4,885 | 4,750 | 4,885 | 29,000 | 4,885 |
| 2020-08-18 | 4,835 | 4,855 | 4,785 | 4,785 | 33,600 | 4,785 |
| 2020-08-17 | 4,855 | 4,875 | 4,775 | 4,785 | 22,400 | 4,785 |
| 2020-08-14 | 4,910 | 4,915 | 4,855 | 4,855 | 12,600 | 4,855 |
| 2020-08-13 | 4,930 | 4,950 | 4,870 | 4,935 | 30,600 | 4,935 |
| 2020-08-12 | 4,860 | 4,915 | 4,805 | 4,915 | 39,600 | 4,915 |
| 2020-08-11 | 4,770 | 4,860 | 4,770 | 4,855 | 43,400 | 4,855 |
| 2020-08-07 | 4,780 | 4,815 | 4,750 | 4,755 | 52,300 | 4,755 |
| 2020-08-06 | 4,575 | 4,770 | 4,575 | 4,770 | 39,400 | 4,770 |
| 2020-08-05 | 4,665 | 4,665 | 4,530 | 4,625 | 50,700 | 4,625 |
| 2020-08-04 | 4,590 | 4,725 | 4,590 | 4,725 | 53,900 | 4,725 |
| 2020-08-03 | 4,660 | 4,660 | 4,540 | 4,590 | 25,300 | 4,590 |
| 2020-07-31 | 4,665 | 4,665 | 4,470 | 4,505 | 33,900 | 4,505 |
| 2020-07-30 | 4,710 | 4,725 | 4,655 | 4,665 | 29,200 | 4,665 |
| 2020-07-29 | 4,800 | 4,800 | 4,675 | 4,700 | 27,000 | 4,700 |
| 2020-07-28 | 4,805 | 4,840 | 4,735 | 4,805 | 36,000 | 4,805 |
| 2020-07-27 | 4,750 | 4,815 | 4,675 | 4,815 | 29,400 | 4,815 |
| 2020-07-22 | 4,830 | 4,870 | 4,785 | 4,790 | 55,800 | 4,790 |
| 2020-07-21 | 4,820 | 4,830 | 4,700 | 4,735 | 55,700 | 4,735 |
| 2020-07-20 | 4,710 | 4,755 | 4,665 | 4,750 | 15,500 | 4,750 |
| 2020-07-17 | 4,845 | 4,845 | 4,645 | 4,695 | 32,600 | 4,695 |
| 2020-07-16 | 4,815 | 4,865 | 4,775 | 4,795 | 32,400 | 4,795 |
| 2020-07-15 | 4,760 | 4,820 | 4,740 | 4,790 | 30,500 | 4,790 |
| 2020-07-14 | 4,645 | 4,735 | 4,635 | 4,705 | 22,400 | 4,705 |
| 2020-07-13 | 4,550 | 4,680 | 4,550 | 4,660 | 32,900 | 4,660 |
| 2020-07-10 | 4,665 | 4,695 | 4,545 | 4,545 | 31,500 | 4,545 |
| 2020-07-09 | 4,650 | 4,710 | 4,615 | 4,665 | 28,700 | 4,665 |
| 2020-07-08 | 4,660 | 4,750 | 4,640 | 4,680 | 33,500 | 4,680 |
| 2020-07-07 | 4,740 | 4,740 | 4,650 | 4,650 | 20,300 | 4,650 |
| 2020-07-06 | 4,650 | 4,740 | 4,640 | 4,720 | 29,100 | 4,720 |
| 2020-07-03 | 4,640 | 4,660 | 4,575 | 4,640 | 38,700 | 4,640 |
| 2020-07-02 | 4,550 | 4,635 | 4,495 | 4,620 | 57,900 | 4,620 |
| 2020-07-01 | 4,630 | 4,630 | 4,540 | 4,540 | 53,300 | 4,540 |
| 2020-06-30 | 4,650 | 4,720 | 4,630 | 4,630 | 58,200 | 4,630 |
| 2020-06-29 | 4,665 | 4,665 | 4,600 | 4,665 | 45,000 | 4,665 |
| 2020-06-26 | 4,710 | 4,735 | 4,665 | 4,685 | 26,500 | 4,685 |
| 2020-06-25 | 4,765 | 4,765 | 4,670 | 4,690 | 36,300 | 4,690 |
| 2020-06-24 | 4,875 | 4,885 | 4,785 | 4,785 | 26,700 | 4,785 |
| 2020-06-23 | 4,835 | 4,895 | 4,805 | 4,865 | 19,200 | 4,865 |
| 2020-06-22 | 4,800 | 4,850 | 4,755 | 4,850 | 21,700 | 4,850 |
| 2020-06-19 | 4,815 | 4,835 | 4,755 | 4,800 | 29,400 | 4,800 |
| 2020-06-18 | 4,845 | 4,885 | 4,760 | 4,845 | 45,500 | 4,845 |
| 2020-06-17 | 4,800 | 4,845 | 4,780 | 4,830 | 20,500 | 4,830 |
| 2020-06-16 | 4,770 | 4,855 | 4,770 | 4,840 | 48,400 | 4,840 |
| 2020-06-15 | 4,785 | 4,825 | 4,695 | 4,700 | 23,600 | 4,700 |
| 2020-06-12 | 4,680 | 4,835 | 4,680 | 4,800 | 51,000 | 4,800 |
| 2020-06-11 | 4,925 | 4,935 | 4,850 | 4,850 | 32,000 | 4,850 |
| 2020-06-10 | 5,000 | 5,030 | 4,945 | 4,945 | 67,700 | 4,945 |
| 2020-06-09 | 5,010 | 5,010 | 4,955 | 4,995 | 39,100 | 4,995 |
| 2020-06-08 | 4,970 | 5,020 | 4,925 | 5,020 | 35,400 | 5,020 |
| 2020-06-05 | 5,020 | 5,020 | 4,925 | 4,980 | 56,200 | 4,980 |
| 2020-06-04 | 5,020 | 5,020 | 4,915 | 4,965 | 44,800 | 4,965 |
| 2020-06-03 | 5,000 | 5,020 | 4,935 | 4,970 | 45,300 | 4,970 |
| 2020-06-02 | 4,960 | 4,970 | 4,875 | 4,950 | 40,000 | 4,950 |
| 2020-06-01 | 4,885 | 4,925 | 4,850 | 4,920 | 41,200 | 4,920 |
| 2020-05-29 | 4,985 | 5,020 | 4,935 | 4,940 | 53,900 | 4,940 |
| 2020-05-28 | 5,050 | 5,060 | 4,935 | 5,060 | 87,400 | 5,060 |
| 2020-05-27 | 4,965 | 5,020 | 4,940 | 4,980 | 59,500 | 4,980 |
| 2020-05-26 | 4,800 | 4,985 | 4,800 | 4,980 | 102,200 | 4,980 |
| 2020-05-25 | 4,785 | 4,810 | 4,735 | 4,785 | 23,500 | 4,785 |
| 2020-05-22 | 4,770 | 4,770 | 4,710 | 4,730 | 36,700 | 4,730 |
| 2020-05-21 | 4,745 | 4,790 | 4,720 | 4,770 | 48,400 | 4,770 |
| 2020-05-20 | 4,635 | 4,745 | 4,615 | 4,705 | 54,100 | 4,705 |
| 2020-05-19 | 4,570 | 4,615 | 4,535 | 4,600 | 42,100 | 4,600 |
| 2020-05-18 | 4,470 | 4,520 | 4,405 | 4,520 | 41,800 | 4,520 |
| 2020-05-15 | 4,575 | 4,615 | 4,395 | 4,400 | 102,200 | 4,400 |
| 2020-05-14 | 4,465 | 4,630 | 4,425 | 4,590 | 87,300 | 4,590 |
| 2020-05-13 | 4,375 | 4,645 | 4,320 | 4,465 | 127,000 | 4,465 |
| 2020-05-12 | 4,415 | 4,415 | 4,270 | 4,375 | 43,300 | 4,375 |
| 2020-05-11 | 4,350 | 4,400 | 4,245 | 4,380 | 120,600 | 4,380 |
| 2020-05-08 | 4,310 | 4,365 | 4,260 | 4,315 | 42,100 | 4,315 |
| 2020-05-07 | 4,220 | 4,285 | 4,170 | 4,260 | 47,200 | 4,260 |
| 2020-05-01 | 4,240 | 4,250 | 4,190 | 4,220 | 53,700 | 4,220 |
| 2020-04-30 | 4,300 | 4,365 | 4,250 | 4,285 | 67,800 | 4,285 |
| 2020-04-28 | 4,250 | 4,270 | 4,210 | 4,250 | 20,000 | 4,250 |
| 2020-04-27 | 4,250 | 4,270 | 4,220 | 4,250 | 40,600 | 4,250 |
| 2020-04-24 | 4,230 | 4,285 | 4,140 | 4,165 | 93,900 | 4,165 |
| 2020-04-23 | 4,035 | 4,165 | 4,005 | 4,165 | 49,200 | 4,165 |
| 2020-04-22 | 3,900 | 4,010 | 3,855 | 4,005 | 60,100 | 4,005 |
| 2020-04-21 | 3,870 | 3,960 | 3,860 | 3,940 | 43,400 | 3,940 |
| 2020-04-20 | 3,930 | 3,975 | 3,930 | 3,970 | 14,200 | 3,970 |
| 2020-04-17 | 3,990 | 4,030 | 3,920 | 3,950 | 54,800 | 3,950 |
| 2020-04-16 | 3,855 | 3,905 | 3,820 | 3,905 | 67,800 | 3,905 |
| 2020-04-15 | 4,045 | 4,045 | 3,850 | 3,900 | 111,200 | 3,900 |
| 2020-04-14 | 3,870 | 4,010 | 3,845 | 3,985 | 189,700 | 3,985 |
| 2020-04-13 | 3,960 | 3,960 | 3,870 | 3,880 | 26,400 | 3,880 |
| 2020-04-10 | 3,940 | 4,015 | 3,890 | 3,990 | 29,300 | 3,990 |
| 2020-04-09 | 4,085 | 4,085 | 3,955 | 3,990 | 31,100 | 3,990 |
| 2020-04-08 | 3,995 | 4,060 | 3,950 | 4,030 | 41,700 | 4,030 |
| 2020-04-07 | 3,985 | 3,995 | 3,865 | 3,985 | 45,800 | 3,985 |
| 2020-04-06 | 3,650 | 3,860 | 3,620 | 3,855 | 44,900 | 3,855 |
| 2020-04-03 | 3,640 | 3,740 | 3,620 | 3,655 | 23,300 | 3,655 |
| 2020-04-02 | 3,640 | 3,705 | 3,625 | 3,660 | 44,300 | 3,660 |
| 2020-04-01 | 3,925 | 3,925 | 3,690 | 3,715 | 52,500 | 3,715 |
| 2020-03-31 | 4,045 | 4,055 | 3,875 | 3,955 | 90,200 | 3,955 |
| 2020-03-30 | 4,080 | 4,120 | 3,880 | 4,110 | 80,300 | 4,110 |
| 2020-03-27 | 4,160 | 4,205 | 4,015 | 4,205 | 102,900 | 4,205 |
| 2020-03-26 | 3,945 | 3,985 | 3,835 | 3,950 | 104,300 | 3,950 |
| 2020-03-25 | 3,980 | 4,045 | 3,840 | 3,990 | 175,400 | 3,990 |
| 2020-03-24 | 3,520 | 3,740 | 3,520 | 3,735 | 145,000 | 3,735 |
| 2020-03-23 | 3,500 | 3,560 | 3,450 | 3,480 | 133,200 | 3,480 |
| 2020-03-19 | 3,630 | 3,655 | 3,500 | 3,530 | 113,600 | 3,530 |
| 2020-03-18 | 3,775 | 3,795 | 3,555 | 3,565 | 123,100 | 3,565 |
| 2020-03-17 | 3,500 | 3,710 | 3,425 | 3,670 | 99,600 | 3,670 |
| 2020-03-16 | 3,750 | 3,800 | 3,565 | 3,580 | 89,700 | 3,580 |
| 2020-03-13 | 3,680 | 3,820 | 3,605 | 3,715 | 99,900 | 3,715 |
| 2020-03-12 | 4,005 | 4,065 | 3,955 | 3,955 | 174,300 | 3,955 |
| 2020-03-11 | 4,190 | 4,265 | 4,170 | 4,190 | 110,300 | 4,190 |
| 2020-03-10 | 4,080 | 4,210 | 3,985 | 4,185 | 118,600 | 4,185 |
| 2020-03-09 | 4,300 | 4,320 | 4,185 | 4,215 | 68,700 | 4,215 |
| 2020-03-06 | 4,520 | 4,520 | 4,395 | 4,400 | 87,300 | 4,400 |
| 2020-03-05 | 4,575 | 4,655 | 4,520 | 4,560 | 196,100 | 4,560 |
| 2020-03-04 | 4,345 | 4,485 | 4,340 | 4,435 | 88,300 | 4,435 |
| 2020-03-03 | 4,535 | 4,540 | 4,405 | 4,410 | 100,500 | 4,410 |
| 2020-03-02 | 4,365 | 4,490 | 4,325 | 4,430 | 62,400 | 4,430 |
| 2020-02-28 | 4,460 | 4,475 | 4,365 | 4,390 | 85,300 | 4,390 |
| 2020-02-27 | 4,610 | 4,635 | 4,525 | 4,525 | 88,800 | 4,525 |
| 2020-02-26 | 4,570 | 4,645 | 4,540 | 4,645 | 61,500 | 4,645 |
| 2020-02-25 | 4,630 | 4,700 | 4,620 | 4,650 | 75,600 | 4,650 |
| 2020-02-21 | 4,820 | 4,870 | 4,820 | 4,835 | 34,700 | 4,835 |
| 2020-02-20 | 4,885 | 4,895 | 4,820 | 4,835 | 57,400 | 4,835 |
| 2020-02-19 | 4,885 | 4,940 | 4,825 | 4,825 | 122,400 | 4,825 |
| 2020-02-18 | 4,900 | 4,900 | 4,785 | 4,815 | 37,000 | 4,815 |
| 2020-02-17 | 4,905 | 4,925 | 4,865 | 4,910 | 91,800 | 4,910 |
| 2020-02-14 | 4,915 | 4,960 | 4,915 | 4,935 | 52,300 | 4,935 |
| 2020-02-13 | 4,925 | 4,995 | 4,925 | 4,965 | 29,300 | 4,965 |
| 2020-02-12 | 4,970 | 4,985 | 4,900 | 4,925 | 73,200 | 4,925 |
| 2020-02-10 | 4,975 | 4,995 | 4,950 | 4,990 | 44,500 | 4,990 |
| 2020-02-07 | 5,040 | 5,040 | 4,960 | 5,000 | 66,600 | 5,000 |
| 2020-02-06 | 4,885 | 5,070 | 4,860 | 5,020 | 175,500 | 5,020 |
| 2020-02-05 | 4,960 | 4,960 | 4,820 | 4,820 | 165,300 | 4,820 |
| 2020-02-04 | 5,100 | 5,190 | 5,090 | 5,160 | 34,000 | 5,160 |
| 2020-02-03 | 5,060 | 5,170 | 5,060 | 5,110 | 28,700 | 5,110 |
| 2020-01-31 | 5,150 | 5,300 | 5,150 | 5,190 | 47,400 | 5,190 |
| 2020-01-30 | 5,130 | 5,190 | 5,090 | 5,110 | 24,900 | 5,110 |
| 2020-01-29 | 5,120 | 5,180 | 5,120 | 5,180 | 19,400 | 5,180 |
| 2020-01-28 | 5,160 | 5,160 | 5,100 | 5,100 | 38,800 | 5,100 |
| 2020-01-27 | 5,230 | 5,240 | 5,180 | 5,210 | 45,300 | 5,210 |
| 2020-01-24 | 5,310 | 5,330 | 5,260 | 5,260 | 52,600 | 5,260 |
| 2020-01-23 | 5,320 | 5,320 | 5,250 | 5,290 | 30,200 | 5,290 |
| 2020-01-22 | 5,400 | 5,400 | 5,320 | 5,340 | 28,300 | 5,340 |
| 2020-01-21 | 5,400 | 5,420 | 5,330 | 5,340 | 17,300 | 5,340 |
| 2020-01-20 | 5,400 | 5,450 | 5,400 | 5,420 | 20,000 | 5,420 |
| 2020-01-17 | 5,270 | 5,380 | 5,270 | 5,380 | 21,400 | 5,380 |
| 2020-01-16 | 5,330 | 5,330 | 5,270 | 5,270 | 14,800 | 5,270 |
| 2020-01-15 | 5,320 | 5,350 | 5,260 | 5,290 | 29,600 | 5,290 |
| 2020-01-14 | 5,260 | 5,300 | 5,230 | 5,260 | 38,500 | 5,260 |
| 2020-01-10 | 5,300 | 5,310 | 5,220 | 5,230 | 34,100 | 5,230 |
| 2020-01-09 | 5,210 | 5,300 | 5,190 | 5,250 | 56,700 | 5,250 |
| 2020-01-08 | 5,250 | 5,260 | 5,120 | 5,140 | 50,200 | 5,140 |
| 2020-01-07 | 5,360 | 5,390 | 5,310 | 5,310 | 50,800 | 5,310 |
| 2020-01-06 | 5,320 | 5,380 | 5,320 | 5,340 | 21,800 | 5,340 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
