4540 (株)ツムラ 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 | 3,145 | 3,145 | 3,090 | 3,100 | 110,600 | 3,100 |
| 2020-12-29 | 3,065 | 3,145 | 3,055 | 3,145 | 132,300 | 3,145 |
| 2020-12-28 | 3,085 | 3,115 | 3,045 | 3,065 | 120,400 | 3,065 |
| 2020-12-25 | 3,060 | 3,095 | 3,055 | 3,070 | 81,200 | 3,070 |
| 2020-12-24 | 3,080 | 3,100 | 3,035 | 3,045 | 145,600 | 3,045 |
| 2020-12-23 | 3,120 | 3,140 | 3,080 | 3,090 | 166,100 | 3,090 |
| 2020-12-22 | 3,180 | 3,180 | 3,095 | 3,115 | 161,400 | 3,115 |
| 2020-12-21 | 3,250 | 3,250 | 3,180 | 3,195 | 112,000 | 3,195 |
| 2020-12-18 | 3,205 | 3,250 | 3,205 | 3,235 | 164,700 | 3,235 |
| 2020-12-17 | 3,290 | 3,290 | 3,235 | 3,255 | 128,900 | 3,255 |
| 2020-12-16 | 3,330 | 3,330 | 3,250 | 3,265 | 106,500 | 3,265 |
| 2020-12-15 | 3,290 | 3,320 | 3,255 | 3,300 | 130,500 | 3,300 |
| 2020-12-14 | 3,300 | 3,345 | 3,295 | 3,310 | 91,300 | 3,310 |
| 2020-12-11 | 3,290 | 3,350 | 3,290 | 3,330 | 168,300 | 3,330 |
| 2020-12-10 | 3,215 | 3,280 | 3,210 | 3,270 | 156,500 | 3,270 |
| 2020-12-09 | 3,230 | 3,245 | 3,180 | 3,235 | 120,000 | 3,235 |
| 2020-12-08 | 3,125 | 3,185 | 3,120 | 3,170 | 128,600 | 3,170 |
| 2020-12-07 | 3,150 | 3,150 | 3,115 | 3,120 | 90,500 | 3,120 |
| 2020-12-04 | 3,100 | 3,125 | 3,080 | 3,120 | 88,500 | 3,120 |
| 2020-12-03 | 3,100 | 3,115 | 3,050 | 3,095 | 135,300 | 3,095 |
| 2020-12-02 | 3,130 | 3,140 | 3,070 | 3,090 | 169,400 | 3,090 |
| 2020-12-01 | 3,105 | 3,125 | 3,060 | 3,105 | 169,800 | 3,105 |
| 2020-11-30 | 3,205 | 3,210 | 3,040 | 3,045 | 215,500 | 3,045 |
| 2020-11-27 | 3,150 | 3,200 | 3,135 | 3,190 | 216,300 | 3,190 |
| 2020-11-26 | 3,155 | 3,170 | 3,120 | 3,155 | 193,900 | 3,155 |
| 2020-11-25 | 3,240 | 3,240 | 3,175 | 3,185 | 153,000 | 3,185 |
| 2020-11-24 | 3,235 | 3,250 | 3,195 | 3,235 | 208,100 | 3,235 |
| 2020-11-20 | 3,270 | 3,290 | 3,260 | 3,280 | 139,300 | 3,280 |
| 2020-11-19 | 3,330 | 3,330 | 3,275 | 3,295 | 162,100 | 3,295 |
| 2020-11-18 | 3,335 | 3,345 | 3,295 | 3,330 | 150,000 | 3,330 |
| 2020-11-17 | 3,345 | 3,360 | 3,295 | 3,350 | 120,600 | 3,350 |
| 2020-11-16 | 3,340 | 3,390 | 3,310 | 3,370 | 166,700 | 3,370 |
| 2020-11-13 | 3,380 | 3,380 | 3,310 | 3,355 | 147,300 | 3,355 |
| 2020-11-12 | 3,375 | 3,390 | 3,335 | 3,380 | 132,400 | 3,380 |
| 2020-11-11 | 3,390 | 3,390 | 3,335 | 3,360 | 184,100 | 3,360 |
| 2020-11-10 | 3,425 | 3,440 | 3,335 | 3,335 | 186,600 | 3,335 |
| 2020-11-09 | 3,390 | 3,410 | 3,365 | 3,375 | 127,800 | 3,375 |
| 2020-11-06 | 3,300 | 3,385 | 3,285 | 3,365 | 213,300 | 3,365 |
| 2020-11-05 | 3,230 | 3,265 | 3,215 | 3,255 | 184,300 | 3,255 |
| 2020-11-04 | 3,165 | 3,200 | 3,130 | 3,200 | 243,400 | 3,200 |
| 2020-11-02 | 3,095 | 3,135 | 3,075 | 3,095 | 110,200 | 3,095 |
| 2020-10-30 | 3,110 | 3,115 | 3,060 | 3,065 | 122,200 | 3,065 |
| 2020-10-29 | 3,095 | 3,130 | 3,095 | 3,110 | 73,000 | 3,110 |
| 2020-10-28 | 3,075 | 3,110 | 3,055 | 3,105 | 88,000 | 3,105 |
| 2020-10-27 | 3,125 | 3,125 | 3,075 | 3,110 | 73,300 | 3,110 |
| 2020-10-26 | 3,145 | 3,180 | 3,115 | 3,135 | 72,400 | 3,135 |
| 2020-10-23 | 3,155 | 3,170 | 3,150 | 3,155 | 67,800 | 3,155 |
| 2020-10-22 | 3,185 | 3,195 | 3,155 | 3,165 | 94,000 | 3,165 |
| 2020-10-21 | 3,215 | 3,260 | 3,215 | 3,220 | 122,600 | 3,220 |
| 2020-10-20 | 3,225 | 3,230 | 3,200 | 3,200 | 128,100 | 3,200 |
| 2020-10-19 | 3,180 | 3,240 | 3,170 | 3,210 | 161,600 | 3,210 |
| 2020-10-16 | 3,130 | 3,170 | 3,120 | 3,155 | 153,200 | 3,155 |
| 2020-10-15 | 3,235 | 3,240 | 3,185 | 3,200 | 150,600 | 3,200 |
| 2020-10-14 | 3,270 | 3,305 | 3,260 | 3,270 | 170,500 | 3,270 |
| 2020-10-13 | 3,300 | 3,325 | 3,270 | 3,310 | 136,900 | 3,310 |
| 2020-10-12 | 3,310 | 3,315 | 3,265 | 3,300 | 140,400 | 3,300 |
| 2020-10-09 | 3,335 | 3,365 | 3,295 | 3,340 | 156,900 | 3,340 |
| 2020-10-08 | 3,340 | 3,350 | 3,295 | 3,335 | 160,000 | 3,335 |
| 2020-10-07 | 3,310 | 3,350 | 3,290 | 3,335 | 193,200 | 3,335 |
| 2020-10-06 | 3,305 | 3,365 | 3,290 | 3,340 | 164,500 | 3,340 |
| 2020-10-05 | 3,305 | 3,350 | 3,285 | 3,305 | 149,900 | 3,305 |
| 2020-10-02 | 3,275 | 3,285 | 3,210 | 3,250 | 293,300 | 3,250 |
| 2020-09-30 | 3,360 | 3,360 | 3,275 | 3,275 | 202,800 | 3,275 |
| 2020-09-29 | 3,335 | 3,350 | 3,265 | 3,340 | 203,500 | 3,340 |
| 2020-09-28 | 3,325 | 3,375 | 3,320 | 3,370 | 297,400 | 3,370 |
| 2020-09-25 | 3,300 | 3,350 | 3,280 | 3,290 | 297,600 | 3,290 |
| 2020-09-24 | 3,270 | 3,325 | 3,260 | 3,280 | 231,200 | 3,280 |
| 2020-09-23 | 3,250 | 3,350 | 3,225 | 3,285 | 237,000 | 3,285 |
| 2020-09-18 | 3,325 | 3,375 | 3,275 | 3,350 | 313,600 | 3,350 |
| 2020-09-17 | 3,275 | 3,345 | 3,260 | 3,330 | 226,700 | 3,330 |
| 2020-09-16 | 3,245 | 3,310 | 3,235 | 3,290 | 295,700 | 3,290 |
| 2020-09-15 | 3,250 | 3,250 | 3,195 | 3,240 | 190,600 | 3,240 |
| 2020-09-14 | 3,230 | 3,250 | 3,175 | 3,210 | 202,300 | 3,210 |
| 2020-09-11 | 3,165 | 3,230 | 3,165 | 3,210 | 309,500 | 3,210 |
| 2020-09-10 | 3,000 | 3,130 | 2,993 | 3,095 | 245,700 | 3,095 |
| 2020-09-09 | 2,905 | 2,983 | 2,905 | 2,979 | 233,100 | 2,979 |
| 2020-09-08 | 2,908 | 2,940 | 2,892 | 2,940 | 91,200 | 2,940 |
| 2020-09-07 | 2,887 | 2,922 | 2,886 | 2,904 | 156,800 | 2,904 |
| 2020-09-04 | 2,880 | 2,899 | 2,864 | 2,893 | 160,000 | 2,893 |
| 2020-09-03 | 2,951 | 2,964 | 2,918 | 2,928 | 211,600 | 2,928 |
| 2020-09-02 | 2,889 | 2,941 | 2,888 | 2,941 | 249,900 | 2,941 |
| 2020-09-01 | 3,010 | 3,010 | 2,960 | 2,980 | 128,400 | 2,980 |
| 2020-08-31 | 3,015 | 3,045 | 2,998 | 3,010 | 111,200 | 3,010 |
| 2020-08-28 | 3,010 | 3,040 | 2,963 | 2,989 | 135,300 | 2,989 |
| 2020-08-27 | 2,998 | 3,020 | 2,985 | 2,997 | 98,900 | 2,997 |
| 2020-08-26 | 2,975 | 2,990 | 2,947 | 2,983 | 92,900 | 2,983 |
| 2020-08-25 | 3,035 | 3,040 | 2,985 | 3,005 | 129,300 | 3,005 |
| 2020-08-24 | 2,969 | 2,998 | 2,949 | 2,988 | 87,900 | 2,988 |
| 2020-08-21 | 2,978 | 2,997 | 2,968 | 2,977 | 123,800 | 2,977 |
| 2020-08-20 | 2,919 | 2,979 | 2,914 | 2,971 | 178,700 | 2,971 |
| 2020-08-19 | 2,909 | 2,936 | 2,900 | 2,933 | 85,800 | 2,933 |
| 2020-08-18 | 2,900 | 2,930 | 2,877 | 2,915 | 100,300 | 2,915 |
| 2020-08-17 | 2,903 | 2,910 | 2,877 | 2,881 | 77,500 | 2,881 |
| 2020-08-14 | 2,943 | 2,943 | 2,912 | 2,913 | 128,500 | 2,913 |
| 2020-08-13 | 2,983 | 2,985 | 2,942 | 2,972 | 205,400 | 2,972 |
| 2020-08-12 | 2,890 | 2,946 | 2,862 | 2,924 | 169,800 | 2,924 |
| 2020-08-11 | 2,870 | 2,895 | 2,847 | 2,891 | 138,300 | 2,891 |
| 2020-08-07 | 2,925 | 2,984 | 2,853 | 2,855 | 260,800 | 2,855 |
| 2020-08-06 | 2,863 | 2,902 | 2,802 | 2,900 | 356,800 | 2,900 |
| 2020-08-05 | 2,728 | 2,758 | 2,695 | 2,738 | 167,200 | 2,738 |
| 2020-08-04 | 2,727 | 2,766 | 2,716 | 2,728 | 134,200 | 2,728 |
| 2020-08-03 | 2,679 | 2,714 | 2,660 | 2,703 | 99,500 | 2,703 |
| 2020-07-31 | 2,701 | 2,716 | 2,630 | 2,631 | 132,200 | 2,631 |
| 2020-07-30 | 2,734 | 2,755 | 2,721 | 2,727 | 113,700 | 2,727 |
| 2020-07-29 | 2,729 | 2,740 | 2,701 | 2,730 | 218,100 | 2,730 |
| 2020-07-28 | 2,760 | 2,777 | 2,721 | 2,730 | 132,300 | 2,730 |
| 2020-07-27 | 2,753 | 2,758 | 2,720 | 2,754 | 224,500 | 2,754 |
| 2020-07-22 | 2,766 | 2,840 | 2,757 | 2,810 | 280,300 | 2,810 |
| 2020-07-21 | 2,766 | 2,768 | 2,744 | 2,758 | 142,700 | 2,758 |
| 2020-07-20 | 2,754 | 2,768 | 2,738 | 2,765 | 111,400 | 2,765 |
| 2020-07-17 | 2,747 | 2,758 | 2,713 | 2,738 | 225,300 | 2,738 |
| 2020-07-16 | 2,774 | 2,782 | 2,728 | 2,736 | 154,100 | 2,736 |
| 2020-07-15 | 2,794 | 2,800 | 2,759 | 2,782 | 218,700 | 2,782 |
| 2020-07-14 | 2,829 | 2,829 | 2,779 | 2,779 | 85,500 | 2,779 |
| 2020-07-13 | 2,787 | 2,824 | 2,768 | 2,817 | 102,700 | 2,817 |
| 2020-07-10 | 2,760 | 2,787 | 2,754 | 2,758 | 248,500 | 2,758 |
| 2020-07-09 | 2,740 | 2,778 | 2,713 | 2,759 | 159,800 | 2,759 |
| 2020-07-08 | 2,780 | 2,823 | 2,746 | 2,747 | 238,700 | 2,747 |
| 2020-07-07 | 2,770 | 2,770 | 2,731 | 2,758 | 206,200 | 2,758 |
| 2020-07-06 | 2,795 | 2,826 | 2,788 | 2,805 | 137,100 | 2,805 |
| 2020-07-03 | 2,795 | 2,796 | 2,761 | 2,780 | 121,900 | 2,780 |
| 2020-07-02 | 2,743 | 2,808 | 2,743 | 2,772 | 281,700 | 2,772 |
| 2020-07-01 | 2,821 | 2,839 | 2,709 | 2,716 | 206,900 | 2,716 |
| 2020-06-30 | 2,850 | 2,859 | 2,817 | 2,820 | 156,000 | 2,820 |
| 2020-06-29 | 2,850 | 2,864 | 2,838 | 2,843 | 181,900 | 2,843 |
| 2020-06-26 | 2,879 | 2,896 | 2,851 | 2,882 | 172,600 | 2,882 |
| 2020-06-25 | 2,816 | 2,851 | 2,788 | 2,840 | 273,800 | 2,840 |
| 2020-06-24 | 2,882 | 2,882 | 2,839 | 2,842 | 172,200 | 2,842 |
| 2020-06-23 | 2,912 | 2,920 | 2,850 | 2,905 | 164,600 | 2,905 |
| 2020-06-22 | 2,902 | 2,927 | 2,883 | 2,899 | 98,900 | 2,899 |
| 2020-06-19 | 2,911 | 2,911 | 2,854 | 2,889 | 450,900 | 2,889 |
| 2020-06-18 | 2,917 | 2,929 | 2,897 | 2,912 | 147,500 | 2,912 |
| 2020-06-17 | 2,915 | 2,934 | 2,906 | 2,907 | 151,900 | 2,907 |
| 2020-06-16 | 2,863 | 2,913 | 2,834 | 2,897 | 290,700 | 2,897 |
| 2020-06-15 | 2,827 | 2,937 | 2,825 | 2,871 | 215,600 | 2,871 |
| 2020-06-12 | 2,873 | 2,900 | 2,841 | 2,851 | 261,900 | 2,851 |
| 2020-06-11 | 2,923 | 2,960 | 2,922 | 2,940 | 136,100 | 2,940 |
| 2020-06-10 | 2,920 | 2,941 | 2,905 | 2,930 | 162,000 | 2,930 |
| 2020-06-09 | 2,955 | 2,964 | 2,938 | 2,939 | 156,800 | 2,939 |
| 2020-06-08 | 2,997 | 2,998 | 2,924 | 2,933 | 183,900 | 2,933 |
| 2020-06-05 | 2,991 | 3,025 | 2,971 | 2,996 | 233,400 | 2,996 |
| 2020-06-04 | 2,985 | 3,010 | 2,957 | 3,010 | 182,100 | 3,010 |
| 2020-06-03 | 3,025 | 3,035 | 2,983 | 2,996 | 101,500 | 2,996 |
| 2020-06-02 | 2,999 | 2,999 | 2,963 | 2,989 | 143,200 | 2,989 |
| 2020-06-01 | 2,983 | 2,991 | 2,933 | 2,977 | 214,400 | 2,977 |
| 2020-05-29 | 2,938 | 3,035 | 2,938 | 2,996 | 337,100 | 2,996 |
| 2020-05-28 | 2,870 | 2,916 | 2,848 | 2,916 | 210,100 | 2,916 |
| 2020-05-27 | 2,842 | 2,891 | 2,811 | 2,881 | 233,000 | 2,881 |
| 2020-05-26 | 2,850 | 2,860 | 2,816 | 2,852 | 151,000 | 2,852 |
| 2020-05-25 | 2,809 | 2,830 | 2,781 | 2,830 | 171,000 | 2,830 |
| 2020-05-22 | 2,833 | 2,834 | 2,786 | 2,788 | 164,100 | 2,788 |
| 2020-05-21 | 2,833 | 2,834 | 2,777 | 2,823 | 218,700 | 2,823 |
| 2020-05-20 | 2,782 | 2,860 | 2,781 | 2,846 | 232,100 | 2,846 |
| 2020-05-19 | 2,885 | 2,885 | 2,827 | 2,860 | 160,200 | 2,860 |
| 2020-05-18 | 2,812 | 2,861 | 2,799 | 2,828 | 173,700 | 2,828 |
| 2020-05-15 | 2,797 | 2,815 | 2,763 | 2,781 | 190,500 | 2,781 |
| 2020-05-14 | 2,847 | 2,869 | 2,793 | 2,799 | 221,200 | 2,799 |
| 2020-05-13 | 2,822 | 2,856 | 2,816 | 2,821 | 334,000 | 2,821 |
| 2020-05-12 | 2,862 | 2,921 | 2,862 | 2,864 | 299,000 | 2,864 |
| 2020-05-11 | 3,000 | 3,020 | 2,932 | 2,950 | 204,200 | 2,950 |
| 2020-05-08 | 2,975 | 3,015 | 2,888 | 2,908 | 254,600 | 2,908 |
| 2020-05-07 | 2,900 | 2,930 | 2,883 | 2,923 | 270,900 | 2,923 |
| 2020-05-01 | 2,925 | 2,966 | 2,908 | 2,940 | 261,300 | 2,940 |
| 2020-04-30 | 3,085 | 3,085 | 2,968 | 2,984 | 268,600 | 2,984 |
| 2020-04-28 | 2,978 | 3,020 | 2,959 | 3,010 | 164,000 | 3,010 |
| 2020-04-27 | 2,985 | 2,991 | 2,945 | 2,983 | 182,400 | 2,983 |
| 2020-04-24 | 2,965 | 2,970 | 2,917 | 2,942 | 263,900 | 2,942 |
| 2020-04-23 | 2,919 | 2,956 | 2,886 | 2,950 | 202,800 | 2,950 |
| 2020-04-22 | 2,852 | 2,912 | 2,835 | 2,897 | 217,200 | 2,897 |
| 2020-04-21 | 2,882 | 2,902 | 2,851 | 2,858 | 180,700 | 2,858 |
| 2020-04-20 | 2,900 | 2,934 | 2,830 | 2,881 | 182,500 | 2,881 |
| 2020-04-17 | 2,934 | 2,935 | 2,855 | 2,900 | 163,900 | 2,900 |
| 2020-04-16 | 2,872 | 2,915 | 2,861 | 2,907 | 225,100 | 2,907 |
| 2020-04-15 | 2,881 | 2,898 | 2,818 | 2,852 | 265,500 | 2,852 |
| 2020-04-14 | 2,855 | 2,880 | 2,847 | 2,861 | 159,300 | 2,861 |
| 2020-04-13 | 2,817 | 2,849 | 2,771 | 2,840 | 157,600 | 2,840 |
| 2020-04-10 | 2,812 | 2,889 | 2,766 | 2,876 | 217,900 | 2,876 |
| 2020-04-09 | 2,840 | 2,850 | 2,759 | 2,814 | 228,900 | 2,814 |
| 2020-04-08 | 2,794 | 2,866 | 2,785 | 2,841 | 324,700 | 2,841 |
| 2020-04-07 | 2,755 | 2,796 | 2,719 | 2,782 | 276,800 | 2,782 |
| 2020-04-06 | 2,693 | 2,728 | 2,648 | 2,709 | 276,800 | 2,709 |
| 2020-04-03 | 2,661 | 2,715 | 2,614 | 2,643 | 192,800 | 2,643 |
| 2020-04-02 | 2,640 | 2,697 | 2,607 | 2,640 | 270,300 | 2,640 |
| 2020-04-01 | 2,714 | 2,755 | 2,606 | 2,625 | 319,800 | 2,625 |
| 2020-03-31 | 2,822 | 2,856 | 2,738 | 2,752 | 392,200 | 2,752 |
| 2020-03-30 | 2,776 | 2,804 | 2,705 | 2,804 | 408,900 | 2,804 |
| 2020-03-27 | 2,777 | 2,798 | 2,690 | 2,798 | 559,700 | 2,798 |
| 2020-03-26 | 2,614 | 2,761 | 2,583 | 2,727 | 507,000 | 2,727 |
| 2020-03-25 | 2,694 | 2,694 | 2,582 | 2,611 | 541,100 | 2,611 |
| 2020-03-24 | 2,702 | 2,760 | 2,606 | 2,678 | 398,700 | 2,678 |
| 2020-03-23 | 2,655 | 2,697 | 2,550 | 2,652 | 559,300 | 2,652 |
| 2020-03-19 | 2,573 | 2,608 | 2,477 | 2,608 | 512,900 | 2,608 |
| 2020-03-18 | 2,488 | 2,548 | 2,374 | 2,386 | 449,200 | 2,386 |
| 2020-03-17 | 2,260 | 2,480 | 2,189 | 2,438 | 699,000 | 2,438 |
| 2020-03-16 | 2,404 | 2,448 | 2,283 | 2,286 | 553,200 | 2,286 |
| 2020-03-13 | 2,409 | 2,475 | 2,264 | 2,395 | 550,200 | 2,395 |
| 2020-03-12 | 2,574 | 2,589 | 2,476 | 2,509 | 354,900 | 2,509 |
| 2020-03-11 | 2,605 | 2,675 | 2,600 | 2,624 | 649,300 | 2,624 |
| 2020-03-10 | 2,498 | 2,592 | 2,403 | 2,568 | 338,600 | 2,568 |
| 2020-03-09 | 2,566 | 2,567 | 2,490 | 2,521 | 234,500 | 2,521 |
| 2020-03-06 | 2,652 | 2,660 | 2,600 | 2,616 | 200,800 | 2,616 |
| 2020-03-05 | 2,712 | 2,712 | 2,667 | 2,683 | 219,800 | 2,683 |
| 2020-03-04 | 2,599 | 2,683 | 2,594 | 2,640 | 369,100 | 2,640 |
| 2020-03-03 | 2,674 | 2,689 | 2,617 | 2,633 | 508,900 | 2,633 |
| 2020-03-02 | 2,526 | 2,615 | 2,510 | 2,602 | 337,300 | 2,602 |
| 2020-02-28 | 2,519 | 2,542 | 2,483 | 2,516 | 433,700 | 2,516 |
| 2020-02-27 | 2,615 | 2,621 | 2,568 | 2,579 | 280,800 | 2,579 |
| 2020-02-26 | 2,626 | 2,634 | 2,603 | 2,630 | 585,100 | 2,630 |
| 2020-02-25 | 2,688 | 2,699 | 2,650 | 2,656 | 420,800 | 2,656 |
| 2020-02-21 | 2,796 | 2,833 | 2,792 | 2,806 | 231,200 | 2,806 |
| 2020-02-20 | 2,798 | 2,819 | 2,791 | 2,803 | 236,900 | 2,803 |
| 2020-02-19 | 2,838 | 2,845 | 2,805 | 2,814 | 199,900 | 2,814 |
| 2020-02-18 | 2,861 | 2,867 | 2,811 | 2,811 | 202,000 | 2,811 |
| 2020-02-17 | 2,913 | 2,913 | 2,854 | 2,861 | 299,300 | 2,861 |
| 2020-02-14 | 2,952 | 2,964 | 2,937 | 2,959 | 338,900 | 2,959 |
| 2020-02-13 | 2,960 | 2,991 | 2,937 | 2,962 | 279,400 | 2,962 |
| 2020-02-12 | 3,060 | 3,115 | 3,050 | 3,085 | 245,800 | 3,085 |
| 2020-02-10 | 2,997 | 3,040 | 2,997 | 3,030 | 113,200 | 3,030 |
| 2020-02-07 | 3,115 | 3,115 | 3,065 | 3,085 | 110,600 | 3,085 |
| 2020-02-06 | 3,050 | 3,135 | 3,040 | 3,120 | 250,900 | 3,120 |
| 2020-02-05 | 2,993 | 3,020 | 2,975 | 2,998 | 200,200 | 2,998 |
| 2020-02-04 | 2,938 | 2,976 | 2,930 | 2,966 | 244,400 | 2,966 |
| 2020-02-03 | 2,986 | 2,987 | 2,953 | 2,964 | 238,200 | 2,964 |
| 2020-01-31 | 2,998 | 3,020 | 2,997 | 3,000 | 220,500 | 3,000 |
| 2020-01-30 | 2,985 | 3,000 | 2,975 | 2,979 | 252,100 | 2,979 |
| 2020-01-29 | 3,015 | 3,040 | 3,005 | 3,035 | 178,300 | 3,035 |
| 2020-01-28 | 3,035 | 3,040 | 3,005 | 3,015 | 209,200 | 3,015 |
| 2020-01-27 | 3,095 | 3,095 | 3,060 | 3,070 | 142,100 | 3,070 |
| 2020-01-24 | 3,145 | 3,155 | 3,125 | 3,140 | 117,600 | 3,140 |
| 2020-01-23 | 3,155 | 3,165 | 3,125 | 3,155 | 120,900 | 3,155 |
| 2020-01-22 | 3,140 | 3,170 | 3,130 | 3,160 | 124,500 | 3,160 |
| 2020-01-21 | 3,160 | 3,165 | 3,130 | 3,135 | 115,600 | 3,135 |
| 2020-01-20 | 3,195 | 3,200 | 3,175 | 3,180 | 101,300 | 3,180 |
| 2020-01-17 | 3,245 | 3,250 | 3,200 | 3,210 | 132,200 | 3,210 |
| 2020-01-16 | 3,270 | 3,270 | 3,205 | 3,210 | 132,000 | 3,210 |
| 2020-01-15 | 3,205 | 3,240 | 3,200 | 3,210 | 195,900 | 3,210 |
| 2020-01-14 | 3,200 | 3,205 | 3,155 | 3,175 | 203,700 | 3,175 |
| 2020-01-10 | 3,185 | 3,210 | 3,180 | 3,190 | 128,400 | 3,190 |
| 2020-01-09 | 3,170 | 3,180 | 3,155 | 3,160 | 86,100 | 3,160 |
| 2020-01-08 | 3,140 | 3,150 | 3,070 | 3,130 | 199,500 | 3,130 |
| 2020-01-07 | 3,160 | 3,210 | 3,140 | 3,200 | 201,600 | 3,200 |
| 2020-01-06 | 3,140 | 3,150 | 3,115 | 3,135 | 225,800 | 3,135 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株