4534 持田製薬(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 | 4,000 | 4,000 | 3,925 | 3,925 | 33,700 | 3,925 |
| 2020-12-29 | 3,895 | 4,010 | 3,895 | 4,010 | 42,400 | 4,010 |
| 2020-12-28 | 3,895 | 3,900 | 3,845 | 3,885 | 30,900 | 3,885 |
| 2020-12-25 | 3,855 | 3,865 | 3,835 | 3,855 | 17,300 | 3,855 |
| 2020-12-24 | 3,870 | 3,905 | 3,830 | 3,835 | 32,400 | 3,835 |
| 2020-12-23 | 3,935 | 3,940 | 3,820 | 3,830 | 86,600 | 3,830 |
| 2020-12-22 | 3,890 | 3,925 | 3,855 | 3,895 | 38,200 | 3,895 |
| 2020-12-21 | 3,975 | 4,010 | 3,895 | 3,910 | 31,200 | 3,910 |
| 2020-12-18 | 3,900 | 3,970 | 3,890 | 3,950 | 64,700 | 3,950 |
| 2020-12-17 | 3,920 | 3,920 | 3,870 | 3,885 | 40,500 | 3,885 |
| 2020-12-16 | 4,005 | 4,005 | 3,920 | 3,920 | 35,900 | 3,920 |
| 2020-12-15 | 4,005 | 4,020 | 3,970 | 3,995 | 26,400 | 3,995 |
| 2020-12-14 | 3,990 | 4,060 | 3,990 | 4,035 | 39,000 | 4,035 |
| 2020-12-11 | 3,925 | 3,990 | 3,920 | 3,990 | 34,600 | 3,990 |
| 2020-12-10 | 3,915 | 3,930 | 3,885 | 3,920 | 30,000 | 3,920 |
| 2020-12-09 | 3,915 | 3,935 | 3,895 | 3,915 | 34,300 | 3,915 |
| 2020-12-08 | 3,930 | 3,960 | 3,895 | 3,915 | 36,400 | 3,915 |
| 2020-12-07 | 3,945 | 3,945 | 3,905 | 3,935 | 42,000 | 3,935 |
| 2020-12-04 | 3,935 | 3,975 | 3,885 | 3,905 | 52,500 | 3,905 |
| 2020-12-03 | 3,965 | 3,985 | 3,920 | 3,935 | 60,600 | 3,935 |
| 2020-12-02 | 4,035 | 4,035 | 3,960 | 3,980 | 86,200 | 3,980 |
| 2020-12-01 | 4,055 | 4,090 | 3,955 | 4,000 | 63,900 | 4,000 |
| 2020-11-30 | 4,095 | 4,135 | 4,005 | 4,010 | 71,200 | 4,010 |
| 2020-11-27 | 4,095 | 4,170 | 4,085 | 4,125 | 69,500 | 4,125 |
| 2020-11-26 | 4,065 | 4,105 | 4,030 | 4,075 | 44,800 | 4,075 |
| 2020-11-25 | 4,110 | 4,125 | 4,060 | 4,070 | 60,300 | 4,070 |
| 2020-11-24 | 4,175 | 4,230 | 4,090 | 4,095 | 70,000 | 4,095 |
| 2020-11-20 | 4,080 | 4,120 | 4,050 | 4,090 | 36,100 | 4,090 |
| 2020-11-19 | 4,145 | 4,145 | 4,065 | 4,105 | 45,500 | 4,105 |
| 2020-11-18 | 4,115 | 4,175 | 4,085 | 4,170 | 35,400 | 4,170 |
| 2020-11-17 | 4,150 | 4,150 | 4,085 | 4,135 | 43,900 | 4,135 |
| 2020-11-16 | 4,135 | 4,190 | 4,110 | 4,150 | 51,800 | 4,150 |
| 2020-11-13 | 4,160 | 4,160 | 4,005 | 4,065 | 46,500 | 4,065 |
| 2020-11-12 | 4,115 | 4,145 | 4,065 | 4,125 | 36,400 | 4,125 |
| 2020-11-11 | 4,220 | 4,240 | 4,070 | 4,115 | 69,100 | 4,115 |
| 2020-11-10 | 4,160 | 4,195 | 4,105 | 4,155 | 70,600 | 4,155 |
| 2020-11-09 | 4,160 | 4,160 | 4,060 | 4,115 | 54,200 | 4,115 |
| 2020-11-06 | 4,080 | 4,160 | 4,050 | 4,130 | 54,400 | 4,130 |
| 2020-11-05 | 3,995 | 4,125 | 3,995 | 4,110 | 61,400 | 4,110 |
| 2020-11-04 | 3,940 | 4,035 | 3,935 | 3,965 | 89,700 | 3,965 |
| 2020-11-02 | 3,850 | 3,935 | 3,805 | 3,905 | 77,600 | 3,905 |
| 2020-10-30 | 3,850 | 3,850 | 3,770 | 3,800 | 39,400 | 3,800 |
| 2020-10-29 | 3,890 | 3,940 | 3,880 | 3,880 | 33,800 | 3,880 |
| 2020-10-28 | 3,835 | 3,910 | 3,810 | 3,890 | 34,600 | 3,890 |
| 2020-10-27 | 3,835 | 3,885 | 3,815 | 3,870 | 38,100 | 3,870 |
| 2020-10-26 | 3,850 | 3,940 | 3,830 | 3,855 | 46,100 | 3,855 |
| 2020-10-23 | 3,830 | 3,895 | 3,810 | 3,850 | 31,000 | 3,850 |
| 2020-10-22 | 3,865 | 3,870 | 3,800 | 3,830 | 33,400 | 3,830 |
| 2020-10-21 | 3,885 | 3,960 | 3,885 | 3,900 | 23,800 | 3,900 |
| 2020-10-20 | 3,910 | 3,915 | 3,850 | 3,855 | 28,600 | 3,855 |
| 2020-10-19 | 3,860 | 3,945 | 3,835 | 3,935 | 24,800 | 3,935 |
| 2020-10-16 | 3,925 | 3,925 | 3,865 | 3,880 | 20,700 | 3,880 |
| 2020-10-15 | 3,975 | 3,990 | 3,910 | 3,920 | 21,400 | 3,920 |
| 2020-10-14 | 4,060 | 4,095 | 4,015 | 4,015 | 27,400 | 4,015 |
| 2020-10-13 | 4,080 | 4,080 | 4,060 | 4,065 | 26,300 | 4,065 |
| 2020-10-12 | 4,050 | 4,095 | 4,050 | 4,075 | 17,700 | 4,075 |
| 2020-10-09 | 4,170 | 4,170 | 4,045 | 4,070 | 37,100 | 4,070 |
| 2020-10-08 | 4,105 | 4,175 | 4,080 | 4,155 | 37,400 | 4,155 |
| 2020-10-07 | 4,175 | 4,185 | 4,075 | 4,080 | 33,700 | 4,080 |
| 2020-10-06 | 4,150 | 4,185 | 4,090 | 4,160 | 30,100 | 4,160 |
| 2020-10-05 | 4,225 | 4,285 | 4,125 | 4,150 | 39,700 | 4,150 |
| 2020-10-02 | 4,255 | 4,300 | 4,165 | 4,185 | 78,200 | 4,185 |
| 2020-09-30 | 4,250 | 4,290 | 4,155 | 4,155 | 45,700 | 4,155 |
| 2020-09-29 | 4,260 | 4,270 | 4,140 | 4,235 | 60,800 | 4,235 |
| 2020-09-28 | 4,200 | 4,370 | 4,195 | 4,350 | 85,700 | 4,350 |
| 2020-09-25 | 4,095 | 4,180 | 4,095 | 4,105 | 58,600 | 4,105 |
| 2020-09-24 | 4,045 | 4,125 | 4,045 | 4,085 | 42,100 | 4,085 |
| 2020-09-23 | 4,015 | 4,045 | 3,945 | 4,025 | 49,500 | 4,025 |
| 2020-09-18 | 4,005 | 4,085 | 4,000 | 4,065 | 60,800 | 4,065 |
| 2020-09-17 | 4,005 | 4,050 | 3,980 | 4,005 | 38,500 | 4,005 |
| 2020-09-16 | 4,020 | 4,025 | 3,975 | 4,005 | 29,500 | 4,005 |
| 2020-09-15 | 4,005 | 4,005 | 3,935 | 3,965 | 16,500 | 3,965 |
| 2020-09-14 | 3,995 | 4,040 | 3,950 | 4,010 | 34,400 | 4,010 |
| 2020-09-11 | 3,915 | 3,965 | 3,890 | 3,960 | 40,600 | 3,960 |
| 2020-09-10 | 3,895 | 3,970 | 3,895 | 3,940 | 34,600 | 3,940 |
| 2020-09-09 | 3,820 | 3,915 | 3,820 | 3,885 | 49,000 | 3,885 |
| 2020-09-08 | 3,830 | 3,925 | 3,815 | 3,915 | 36,800 | 3,915 |
| 2020-09-07 | 3,810 | 3,870 | 3,810 | 3,850 | 32,600 | 3,850 |
| 2020-09-04 | 3,860 | 3,875 | 3,800 | 3,805 | 54,300 | 3,805 |
| 2020-09-03 | 3,960 | 3,970 | 3,895 | 3,900 | 23,400 | 3,900 |
| 2020-09-02 | 3,885 | 3,915 | 3,855 | 3,900 | 15,600 | 3,900 |
| 2020-09-01 | 3,900 | 3,930 | 3,855 | 3,905 | 36,100 | 3,905 |
| 2020-08-31 | 3,970 | 4,005 | 3,915 | 3,915 | 26,400 | 3,915 |
| 2020-08-28 | 3,980 | 4,055 | 3,925 | 3,970 | 49,900 | 3,970 |
| 2020-08-27 | 3,975 | 3,990 | 3,940 | 3,945 | 15,200 | 3,945 |
| 2020-08-26 | 3,955 | 3,990 | 3,925 | 3,980 | 17,700 | 3,980 |
| 2020-08-25 | 4,025 | 4,040 | 3,985 | 3,985 | 22,100 | 3,985 |
| 2020-08-24 | 3,970 | 3,980 | 3,905 | 3,980 | 23,400 | 3,980 |
| 2020-08-21 | 3,990 | 4,010 | 3,970 | 3,985 | 13,500 | 3,985 |
| 2020-08-20 | 3,960 | 4,005 | 3,955 | 3,955 | 21,200 | 3,955 |
| 2020-08-19 | 3,965 | 4,020 | 3,965 | 3,990 | 15,000 | 3,990 |
| 2020-08-18 | 3,980 | 4,070 | 3,960 | 4,025 | 31,700 | 4,025 |
| 2020-08-17 | 4,070 | 4,075 | 3,990 | 3,990 | 24,800 | 3,990 |
| 2020-08-14 | 4,100 | 4,195 | 4,095 | 4,140 | 27,500 | 4,140 |
| 2020-08-13 | 4,200 | 4,200 | 4,125 | 4,135 | 38,700 | 4,135 |
| 2020-08-12 | 4,050 | 4,170 | 4,035 | 4,135 | 44,500 | 4,135 |
| 2020-08-11 | 3,830 | 4,050 | 3,830 | 4,035 | 60,900 | 4,035 |
| 2020-08-07 | 3,900 | 3,910 | 3,790 | 3,800 | 38,000 | 3,800 |
| 2020-08-06 | 3,930 | 3,930 | 3,875 | 3,885 | 29,200 | 3,885 |
| 2020-08-05 | 3,920 | 3,990 | 3,880 | 3,970 | 29,400 | 3,970 |
| 2020-08-04 | 3,945 | 4,045 | 3,945 | 3,965 | 47,700 | 3,965 |
| 2020-08-03 | 3,910 | 3,960 | 3,830 | 3,930 | 56,200 | 3,930 |
| 2020-07-31 | 3,850 | 3,935 | 3,765 | 3,870 | 49,700 | 3,870 |
| 2020-07-30 | 3,975 | 3,975 | 3,885 | 3,900 | 22,300 | 3,900 |
| 2020-07-29 | 3,945 | 4,020 | 3,905 | 3,960 | 32,100 | 3,960 |
| 2020-07-28 | 3,955 | 3,965 | 3,915 | 3,925 | 15,700 | 3,925 |
| 2020-07-27 | 3,905 | 3,980 | 3,880 | 3,965 | 33,000 | 3,965 |
| 2020-07-22 | 3,985 | 4,010 | 3,940 | 3,940 | 27,100 | 3,940 |
| 2020-07-21 | 3,890 | 3,995 | 3,890 | 3,985 | 36,100 | 3,985 |
| 2020-07-20 | 3,895 | 3,920 | 3,835 | 3,915 | 27,300 | 3,915 |
| 2020-07-17 | 3,925 | 3,925 | 3,845 | 3,845 | 26,900 | 3,845 |
| 2020-07-16 | 3,960 | 3,985 | 3,910 | 3,910 | 18,200 | 3,910 |
| 2020-07-15 | 3,920 | 3,985 | 3,920 | 3,970 | 31,600 | 3,970 |
| 2020-07-14 | 3,975 | 3,975 | 3,910 | 3,920 | 42,800 | 3,920 |
| 2020-07-13 | 3,885 | 4,010 | 3,865 | 4,010 | 42,400 | 4,010 |
| 2020-07-10 | 3,870 | 3,875 | 3,815 | 3,815 | 36,000 | 3,815 |
| 2020-07-09 | 3,880 | 3,895 | 3,810 | 3,870 | 36,100 | 3,870 |
| 2020-07-08 | 3,965 | 4,015 | 3,900 | 3,905 | 44,000 | 3,905 |
| 2020-07-07 | 4,030 | 4,030 | 3,950 | 3,975 | 31,500 | 3,975 |
| 2020-07-06 | 4,035 | 4,065 | 4,025 | 4,050 | 26,100 | 4,050 |
| 2020-07-03 | 3,935 | 4,000 | 3,920 | 3,995 | 22,900 | 3,995 |
| 2020-07-02 | 3,965 | 4,010 | 3,935 | 3,935 | 36,900 | 3,935 |
| 2020-07-01 | 4,050 | 4,050 | 3,925 | 3,925 | 35,200 | 3,925 |
| 2020-06-30 | 4,060 | 4,060 | 4,010 | 4,010 | 31,600 | 4,010 |
| 2020-06-29 | 4,075 | 4,085 | 4,010 | 4,060 | 38,400 | 4,060 |
| 2020-06-26 | 4,085 | 4,120 | 4,070 | 4,085 | 39,500 | 4,085 |
| 2020-06-25 | 4,030 | 4,080 | 4,015 | 4,040 | 37,200 | 4,040 |
| 2020-06-24 | 4,145 | 4,145 | 4,065 | 4,065 | 26,500 | 4,065 |
| 2020-06-23 | 4,160 | 4,190 | 4,090 | 4,160 | 25,900 | 4,160 |
| 2020-06-22 | 4,170 | 4,190 | 4,135 | 4,140 | 33,600 | 4,140 |
| 2020-06-19 | 4,155 | 4,190 | 4,060 | 4,170 | 72,400 | 4,170 |
| 2020-06-18 | 4,140 | 4,150 | 4,100 | 4,125 | 25,800 | 4,125 |
| 2020-06-17 | 4,090 | 4,190 | 4,085 | 4,135 | 38,200 | 4,135 |
| 2020-06-16 | 4,030 | 4,090 | 3,970 | 4,080 | 42,400 | 4,080 |
| 2020-06-15 | 3,960 | 4,000 | 3,915 | 3,915 | 22,800 | 3,915 |
| 2020-06-12 | 3,985 | 4,015 | 3,920 | 3,975 | 60,000 | 3,975 |
| 2020-06-11 | 4,120 | 4,150 | 4,035 | 4,055 | 35,900 | 4,055 |
| 2020-06-10 | 4,115 | 4,190 | 4,115 | 4,170 | 40,900 | 4,170 |
| 2020-06-09 | 4,135 | 4,150 | 4,095 | 4,105 | 28,500 | 4,105 |
| 2020-06-08 | 4,130 | 4,130 | 4,070 | 4,095 | 33,500 | 4,095 |
| 2020-06-05 | 4,160 | 4,160 | 4,080 | 4,120 | 33,800 | 4,120 |
| 2020-06-04 | 4,200 | 4,210 | 4,105 | 4,175 | 31,600 | 4,175 |
| 2020-06-03 | 4,240 | 4,240 | 4,165 | 4,180 | 29,000 | 4,180 |
| 2020-06-02 | 4,110 | 4,235 | 4,075 | 4,225 | 54,800 | 4,225 |
| 2020-06-01 | 4,205 | 4,220 | 4,065 | 4,075 | 35,300 | 4,075 |
| 2020-05-29 | 4,095 | 4,200 | 4,095 | 4,175 | 78,000 | 4,175 |
| 2020-05-28 | 4,075 | 4,090 | 4,020 | 4,090 | 49,500 | 4,090 |
| 2020-05-27 | 4,015 | 4,070 | 3,990 | 4,050 | 40,600 | 4,050 |
| 2020-05-26 | 4,010 | 4,055 | 3,980 | 4,045 | 43,200 | 4,045 |
| 2020-05-25 | 3,940 | 3,990 | 3,900 | 3,990 | 21,100 | 3,990 |
| 2020-05-22 | 3,955 | 3,955 | 3,845 | 3,850 | 35,700 | 3,850 |
| 2020-05-21 | 4,015 | 4,015 | 3,935 | 3,935 | 36,200 | 3,935 |
| 2020-05-20 | 4,025 | 4,035 | 3,950 | 4,005 | 45,300 | 4,005 |
| 2020-05-19 | 4,060 | 4,065 | 3,985 | 4,005 | 42,800 | 4,005 |
| 2020-05-18 | 4,060 | 4,060 | 3,930 | 3,950 | 41,000 | 3,950 |
| 2020-05-15 | 4,080 | 4,080 | 3,985 | 4,020 | 57,500 | 4,020 |
| 2020-05-14 | 4,185 | 4,190 | 4,030 | 4,030 | 39,100 | 4,030 |
| 2020-05-13 | 4,110 | 4,200 | 4,100 | 4,185 | 54,700 | 4,185 |
| 2020-05-12 | 4,230 | 4,240 | 4,125 | 4,125 | 33,100 | 4,125 |
| 2020-05-11 | 4,120 | 4,165 | 4,105 | 4,165 | 30,300 | 4,165 |
| 2020-05-08 | 4,100 | 4,105 | 4,040 | 4,095 | 37,900 | 4,095 |
| 2020-05-07 | 4,065 | 4,090 | 4,005 | 4,030 | 68,900 | 4,030 |
| 2020-05-01 | 4,220 | 4,235 | 4,145 | 4,150 | 43,700 | 4,150 |
| 2020-04-30 | 4,225 | 4,250 | 4,180 | 4,200 | 67,900 | 4,200 |
| 2020-04-28 | 4,185 | 4,235 | 4,120 | 4,220 | 50,700 | 4,220 |
| 2020-04-27 | 4,150 | 4,180 | 4,080 | 4,160 | 52,800 | 4,160 |
| 2020-04-24 | 4,120 | 4,145 | 4,045 | 4,100 | 63,200 | 4,100 |
| 2020-04-23 | 4,090 | 4,125 | 4,030 | 4,110 | 48,100 | 4,110 |
| 2020-04-22 | 4,020 | 4,035 | 3,955 | 4,005 | 44,100 | 4,005 |
| 2020-04-21 | 4,075 | 4,110 | 3,995 | 4,020 | 43,900 | 4,020 |
| 2020-04-20 | 4,110 | 4,185 | 4,070 | 4,070 | 33,400 | 4,070 |
| 2020-04-17 | 4,235 | 4,235 | 4,095 | 4,125 | 46,000 | 4,125 |
| 2020-04-16 | 4,130 | 4,230 | 4,080 | 4,165 | 55,900 | 4,165 |
| 2020-04-15 | 4,235 | 4,235 | 4,050 | 4,145 | 132,400 | 4,145 |
| 2020-04-14 | 4,335 | 4,360 | 4,205 | 4,235 | 85,200 | 4,235 |
| 2020-04-13 | 4,390 | 4,415 | 4,295 | 4,330 | 44,500 | 4,330 |
| 2020-04-10 | 4,265 | 4,395 | 4,160 | 4,395 | 52,700 | 4,395 |
| 2020-04-09 | 4,215 | 4,290 | 4,145 | 4,250 | 53,900 | 4,250 |
| 2020-04-08 | 4,075 | 4,270 | 4,045 | 4,230 | 102,400 | 4,230 |
| 2020-04-07 | 3,985 | 4,095 | 3,940 | 4,075 | 77,900 | 4,075 |
| 2020-04-06 | 3,890 | 4,060 | 3,825 | 4,035 | 70,100 | 4,035 |
| 2020-04-03 | 3,815 | 3,915 | 3,740 | 3,785 | 62,500 | 3,785 |
| 2020-04-02 | 3,885 | 3,985 | 3,765 | 3,775 | 78,500 | 3,775 |
| 2020-04-01 | 4,110 | 4,265 | 3,920 | 3,920 | 90,200 | 3,920 |
| 2020-03-31 | 4,375 | 4,435 | 4,135 | 4,170 | 136,000 | 4,170 |
| 2020-03-30 | 4,505 | 4,590 | 4,350 | 4,580 | 135,200 | 4,580 |
| 2020-03-27 | 4,460 | 4,590 | 4,365 | 4,590 | 153,400 | 4,590 |
| 2020-03-26 | 4,145 | 4,410 | 4,030 | 4,390 | 141,200 | 4,390 |
| 2020-03-25 | 4,095 | 4,195 | 4,000 | 4,155 | 87,500 | 4,155 |
| 2020-03-24 | 4,175 | 4,175 | 3,855 | 4,000 | 92,400 | 4,000 |
| 2020-03-23 | 4,300 | 4,395 | 3,915 | 4,105 | 174,800 | 4,105 |
| 2020-03-19 | 4,080 | 4,270 | 4,055 | 4,180 | 215,200 | 4,180 |
| 2020-03-18 | 3,655 | 4,350 | 3,630 | 3,905 | 222,500 | 3,905 |
| 2020-03-17 | 3,200 | 3,700 | 3,180 | 3,650 | 143,600 | 3,650 |
| 2020-03-16 | 3,295 | 3,445 | 3,245 | 3,250 | 109,100 | 3,250 |
| 2020-03-13 | 3,245 | 3,285 | 3,080 | 3,230 | 148,400 | 3,230 |
| 2020-03-12 | 3,565 | 3,590 | 3,425 | 3,455 | 108,500 | 3,455 |
| 2020-03-11 | 3,590 | 3,715 | 3,590 | 3,655 | 97,900 | 3,655 |
| 2020-03-10 | 3,615 | 3,660 | 3,475 | 3,625 | 110,700 | 3,625 |
| 2020-03-09 | 3,695 | 3,755 | 3,605 | 3,645 | 64,000 | 3,645 |
| 2020-03-06 | 3,820 | 3,835 | 3,780 | 3,785 | 57,600 | 3,785 |
| 2020-03-05 | 3,850 | 3,905 | 3,825 | 3,875 | 54,100 | 3,875 |
| 2020-03-04 | 3,750 | 3,835 | 3,705 | 3,760 | 67,200 | 3,760 |
| 2020-03-03 | 3,940 | 3,955 | 3,815 | 3,815 | 71,000 | 3,815 |
| 2020-03-02 | 3,710 | 3,885 | 3,710 | 3,870 | 78,300 | 3,870 |
| 2020-02-28 | 3,825 | 3,865 | 3,785 | 3,795 | 74,500 | 3,795 |
| 2020-02-27 | 3,980 | 3,980 | 3,920 | 3,940 | 68,200 | 3,940 |
| 2020-02-26 | 4,030 | 4,030 | 3,950 | 3,990 | 76,700 | 3,990 |
| 2020-02-25 | 4,110 | 4,135 | 4,065 | 4,065 | 76,000 | 4,065 |
| 2020-02-21 | 4,240 | 4,305 | 4,240 | 4,275 | 35,200 | 4,275 |
| 2020-02-20 | 4,260 | 4,320 | 4,260 | 4,260 | 38,900 | 4,260 |
| 2020-02-19 | 4,275 | 4,340 | 4,270 | 4,270 | 43,200 | 4,270 |
| 2020-02-18 | 4,245 | 4,260 | 4,200 | 4,215 | 34,700 | 4,215 |
| 2020-02-17 | 4,290 | 4,310 | 4,255 | 4,290 | 32,700 | 4,290 |
| 2020-02-14 | 4,235 | 4,305 | 4,225 | 4,305 | 44,600 | 4,305 |
| 2020-02-13 | 4,235 | 4,285 | 4,185 | 4,265 | 55,500 | 4,265 |
| 2020-02-12 | 4,350 | 4,350 | 4,250 | 4,250 | 49,300 | 4,250 |
| 2020-02-10 | 4,370 | 4,450 | 4,350 | 4,360 | 64,600 | 4,360 |
| 2020-02-07 | 4,340 | 4,395 | 4,300 | 4,370 | 66,100 | 4,370 |
| 2020-02-06 | 4,260 | 4,310 | 4,255 | 4,270 | 56,400 | 4,270 |
| 2020-02-05 | 4,220 | 4,245 | 4,190 | 4,210 | 42,000 | 4,210 |
| 2020-02-04 | 4,130 | 4,190 | 4,115 | 4,185 | 28,400 | 4,185 |
| 2020-02-03 | 4,100 | 4,205 | 4,100 | 4,155 | 58,500 | 4,155 |
| 2020-01-31 | 4,135 | 4,175 | 4,125 | 4,125 | 33,100 | 4,125 |
| 2020-01-30 | 4,195 | 4,195 | 4,120 | 4,130 | 47,500 | 4,130 |
| 2020-01-29 | 4,210 | 4,220 | 4,180 | 4,215 | 33,700 | 4,215 |
| 2020-01-28 | 4,175 | 4,225 | 4,145 | 4,200 | 56,200 | 4,200 |
| 2020-01-27 | 4,250 | 4,250 | 4,205 | 4,220 | 39,900 | 4,220 |
| 2020-01-24 | 4,355 | 4,355 | 4,315 | 4,320 | 37,300 | 4,320 |
| 2020-01-23 | 4,390 | 4,390 | 4,320 | 4,355 | 47,000 | 4,355 |
| 2020-01-22 | 4,445 | 4,450 | 4,395 | 4,420 | 38,200 | 4,420 |
| 2020-01-21 | 4,395 | 4,430 | 4,395 | 4,415 | 30,600 | 4,415 |
| 2020-01-20 | 4,400 | 4,445 | 4,400 | 4,440 | 21,400 | 4,440 |
| 2020-01-17 | 4,400 | 4,435 | 4,380 | 4,415 | 42,100 | 4,415 |
| 2020-01-16 | 4,370 | 4,390 | 4,320 | 4,365 | 48,600 | 4,365 |
| 2020-01-15 | 4,410 | 4,430 | 4,345 | 4,365 | 42,900 | 4,365 |
| 2020-01-14 | 4,400 | 4,400 | 4,310 | 4,375 | 68,100 | 4,375 |
| 2020-01-10 | 4,435 | 4,480 | 4,425 | 4,445 | 35,300 | 4,445 |
| 2020-01-09 | 4,415 | 4,435 | 4,335 | 4,405 | 33,000 | 4,405 |
| 2020-01-08 | 4,315 | 4,395 | 4,275 | 4,350 | 56,500 | 4,350 |
| 2020-01-07 | 4,290 | 4,405 | 4,290 | 4,385 | 39,800 | 4,385 |
| 2020-01-06 | 4,360 | 4,360 | 4,275 | 4,285 | 55,000 | 4,285 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
