5232 住友大阪セメント(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 | 3,050 | 3,050 | 3,005 | 3,015 | 157,700 | 3,015 |
| 2020-12-29 | 2,998 | 3,045 | 2,981 | 3,045 | 249,600 | 3,045 |
| 2020-12-28 | 3,060 | 3,060 | 2,998 | 3,010 | 140,700 | 3,010 |
| 2020-12-25 | 3,045 | 3,060 | 3,015 | 3,055 | 138,500 | 3,055 |
| 2020-12-24 | 3,005 | 3,035 | 2,997 | 3,025 | 162,200 | 3,025 |
| 2020-12-23 | 3,040 | 3,055 | 2,998 | 3,010 | 149,400 | 3,010 |
| 2020-12-22 | 3,085 | 3,085 | 3,045 | 3,060 | 162,200 | 3,060 |
| 2020-12-21 | 3,135 | 3,150 | 3,065 | 3,100 | 136,000 | 3,100 |
| 2020-12-18 | 3,135 | 3,145 | 3,105 | 3,130 | 182,200 | 3,130 |
| 2020-12-17 | 3,130 | 3,135 | 3,075 | 3,090 | 172,300 | 3,090 |
| 2020-12-16 | 3,145 | 3,170 | 3,130 | 3,130 | 105,800 | 3,130 |
| 2020-12-15 | 3,095 | 3,160 | 3,095 | 3,145 | 136,200 | 3,145 |
| 2020-12-14 | 3,065 | 3,120 | 3,055 | 3,095 | 222,000 | 3,095 |
| 2020-12-11 | 3,170 | 3,190 | 3,065 | 3,085 | 359,000 | 3,085 |
| 2020-12-10 | 3,255 | 3,265 | 3,180 | 3,180 | 128,400 | 3,180 |
| 2020-12-09 | 3,230 | 3,255 | 3,230 | 3,240 | 99,500 | 3,240 |
| 2020-12-08 | 3,245 | 3,275 | 3,230 | 3,240 | 95,000 | 3,240 |
| 2020-12-07 | 3,335 | 3,345 | 3,245 | 3,255 | 184,200 | 3,255 |
| 2020-12-04 | 3,240 | 3,275 | 3,205 | 3,265 | 177,200 | 3,265 |
| 2020-12-03 | 3,160 | 3,215 | 3,155 | 3,215 | 159,800 | 3,215 |
| 2020-12-02 | 3,195 | 3,200 | 3,140 | 3,180 | 240,200 | 3,180 |
| 2020-12-01 | 3,105 | 3,235 | 3,105 | 3,180 | 369,600 | 3,180 |
| 2020-11-30 | 3,225 | 3,225 | 3,065 | 3,090 | 347,500 | 3,090 |
| 2020-11-27 | 3,235 | 3,235 | 3,190 | 3,205 | 227,500 | 3,205 |
| 2020-11-26 | 3,285 | 3,300 | 3,195 | 3,240 | 200,000 | 3,240 |
| 2020-11-25 | 3,415 | 3,450 | 3,295 | 3,295 | 237,500 | 3,295 |
| 2020-11-24 | 3,365 | 3,380 | 3,340 | 3,350 | 152,800 | 3,350 |
| 2020-11-20 | 3,285 | 3,285 | 3,240 | 3,275 | 97,100 | 3,275 |
| 2020-11-19 | 3,315 | 3,340 | 3,295 | 3,305 | 91,900 | 3,305 |
| 2020-11-18 | 3,450 | 3,455 | 3,330 | 3,335 | 168,600 | 3,335 |
| 2020-11-17 | 3,395 | 3,420 | 3,350 | 3,400 | 168,500 | 3,400 |
| 2020-11-16 | 3,345 | 3,370 | 3,295 | 3,340 | 136,000 | 3,340 |
| 2020-11-13 | 3,270 | 3,315 | 3,250 | 3,280 | 184,000 | 3,280 |
| 2020-11-12 | 3,300 | 3,335 | 3,210 | 3,330 | 295,200 | 3,330 |
| 2020-11-11 | 3,475 | 3,510 | 3,335 | 3,365 | 396,600 | 3,365 |
| 2020-11-10 | 3,365 | 3,520 | 3,315 | 3,455 | 390,400 | 3,455 |
| 2020-11-09 | 3,290 | 3,310 | 3,245 | 3,295 | 184,600 | 3,295 |
| 2020-11-06 | 3,185 | 3,260 | 3,110 | 3,250 | 178,200 | 3,250 |
| 2020-11-05 | 3,235 | 3,255 | 3,170 | 3,220 | 179,700 | 3,220 |
| 2020-11-04 | 3,310 | 3,325 | 3,270 | 3,280 | 117,200 | 3,280 |
| 2020-11-02 | 3,185 | 3,275 | 3,185 | 3,275 | 104,800 | 3,275 |
| 2020-10-30 | 3,240 | 3,250 | 3,160 | 3,170 | 157,700 | 3,170 |
| 2020-10-29 | 3,175 | 3,235 | 3,170 | 3,210 | 85,200 | 3,210 |
| 2020-10-28 | 3,240 | 3,245 | 3,185 | 3,230 | 123,400 | 3,230 |
| 2020-10-27 | 3,285 | 3,285 | 3,230 | 3,270 | 92,500 | 3,270 |
| 2020-10-26 | 3,295 | 3,335 | 3,290 | 3,305 | 75,200 | 3,305 |
| 2020-10-23 | 3,305 | 3,335 | 3,280 | 3,320 | 125,800 | 3,320 |
| 2020-10-22 | 3,350 | 3,365 | 3,300 | 3,305 | 80,600 | 3,305 |
| 2020-10-21 | 3,335 | 3,370 | 3,320 | 3,370 | 150,700 | 3,370 |
| 2020-10-20 | 3,340 | 3,365 | 3,315 | 3,325 | 74,700 | 3,325 |
| 2020-10-19 | 3,365 | 3,410 | 3,360 | 3,400 | 158,800 | 3,400 |
| 2020-10-16 | 3,340 | 3,365 | 3,320 | 3,340 | 105,000 | 3,340 |
| 2020-10-15 | 3,410 | 3,425 | 3,370 | 3,370 | 58,100 | 3,370 |
| 2020-10-14 | 3,430 | 3,450 | 3,410 | 3,415 | 106,000 | 3,415 |
| 2020-10-13 | 3,400 | 3,430 | 3,395 | 3,420 | 70,200 | 3,420 |
| 2020-10-12 | 3,390 | 3,405 | 3,365 | 3,385 | 56,400 | 3,385 |
| 2020-10-09 | 3,465 | 3,465 | 3,415 | 3,425 | 130,500 | 3,425 |
| 2020-10-08 | 3,480 | 3,510 | 3,470 | 3,480 | 89,500 | 3,480 |
| 2020-10-07 | 3,450 | 3,480 | 3,435 | 3,470 | 96,500 | 3,470 |
| 2020-10-06 | 3,485 | 3,535 | 3,475 | 3,485 | 90,400 | 3,485 |
| 2020-10-05 | 3,455 | 3,520 | 3,440 | 3,475 | 112,400 | 3,475 |
| 2020-10-02 | 3,435 | 3,480 | 3,370 | 3,385 | 217,900 | 3,385 |
| 2020-09-30 | 3,530 | 3,530 | 3,395 | 3,395 | 241,100 | 3,395 |
| 2020-09-29 | 3,605 | 3,605 | 3,530 | 3,540 | 170,400 | 3,540 |
| 2020-09-28 | 3,595 | 3,645 | 3,565 | 3,640 | 181,100 | 3,640 |
| 2020-09-25 | 3,560 | 3,590 | 3,535 | 3,575 | 127,200 | 3,575 |
| 2020-09-24 | 3,585 | 3,610 | 3,545 | 3,555 | 157,000 | 3,555 |
| 2020-09-23 | 3,565 | 3,625 | 3,555 | 3,610 | 215,400 | 3,610 |
| 2020-09-18 | 3,615 | 3,620 | 3,580 | 3,595 | 258,900 | 3,595 |
| 2020-09-17 | 3,590 | 3,630 | 3,570 | 3,595 | 111,100 | 3,595 |
| 2020-09-16 | 3,570 | 3,585 | 3,535 | 3,565 | 133,800 | 3,565 |
| 2020-09-15 | 3,600 | 3,600 | 3,530 | 3,545 | 83,000 | 3,545 |
| 2020-09-14 | 3,580 | 3,610 | 3,555 | 3,605 | 93,100 | 3,605 |
| 2020-09-11 | 3,620 | 3,620 | 3,580 | 3,595 | 184,400 | 3,595 |
| 2020-09-10 | 3,550 | 3,600 | 3,540 | 3,590 | 96,700 | 3,590 |
| 2020-09-09 | 3,485 | 3,560 | 3,480 | 3,545 | 133,000 | 3,545 |
| 2020-09-08 | 3,525 | 3,540 | 3,510 | 3,535 | 87,700 | 3,535 |
| 2020-09-07 | 3,520 | 3,540 | 3,500 | 3,510 | 104,600 | 3,510 |
| 2020-09-04 | 3,510 | 3,520 | 3,465 | 3,505 | 151,800 | 3,505 |
| 2020-09-03 | 3,585 | 3,625 | 3,525 | 3,540 | 181,700 | 3,540 |
| 2020-09-02 | 3,520 | 3,535 | 3,455 | 3,520 | 195,400 | 3,520 |
| 2020-09-01 | 3,435 | 3,480 | 3,430 | 3,465 | 140,000 | 3,465 |
| 2020-08-31 | 3,500 | 3,510 | 3,440 | 3,440 | 136,900 | 3,440 |
| 2020-08-28 | 3,485 | 3,550 | 3,420 | 3,445 | 169,800 | 3,445 |
| 2020-08-27 | 3,495 | 3,505 | 3,460 | 3,475 | 103,600 | 3,475 |
| 2020-08-26 | 3,420 | 3,480 | 3,415 | 3,480 | 209,300 | 3,480 |
| 2020-08-25 | 3,440 | 3,465 | 3,410 | 3,455 | 227,800 | 3,455 |
| 2020-08-24 | 3,415 | 3,415 | 3,350 | 3,400 | 216,100 | 3,400 |
| 2020-08-21 | 3,440 | 3,470 | 3,420 | 3,420 | 173,300 | 3,420 |
| 2020-08-20 | 3,510 | 3,515 | 3,425 | 3,440 | 239,600 | 3,440 |
| 2020-08-19 | 3,585 | 3,585 | 3,535 | 3,545 | 181,100 | 3,545 |
| 2020-08-18 | 3,600 | 3,625 | 3,565 | 3,625 | 215,100 | 3,625 |
| 2020-08-17 | 3,710 | 3,720 | 3,635 | 3,650 | 207,700 | 3,650 |
| 2020-08-14 | 3,770 | 3,770 | 3,710 | 3,715 | 144,700 | 3,715 |
| 2020-08-13 | 3,800 | 3,840 | 3,745 | 3,765 | 203,500 | 3,765 |
| 2020-08-12 | 3,705 | 3,775 | 3,695 | 3,765 | 182,300 | 3,765 |
| 2020-08-11 | 3,660 | 3,710 | 3,630 | 3,700 | 277,600 | 3,700 |
| 2020-08-07 | 3,795 | 3,795 | 3,585 | 3,655 | 342,300 | 3,655 |
| 2020-08-06 | 3,840 | 3,880 | 3,800 | 3,845 | 271,600 | 3,845 |
| 2020-08-05 | 3,755 | 3,800 | 3,730 | 3,795 | 131,600 | 3,795 |
| 2020-08-04 | 3,725 | 3,795 | 3,705 | 3,780 | 150,800 | 3,780 |
| 2020-08-03 | 3,615 | 3,725 | 3,615 | 3,690 | 169,900 | 3,690 |
| 2020-07-31 | 3,650 | 3,680 | 3,535 | 3,545 | 148,500 | 3,545 |
| 2020-07-30 | 3,770 | 3,775 | 3,690 | 3,690 | 120,900 | 3,690 |
| 2020-07-29 | 3,770 | 3,835 | 3,770 | 3,790 | 178,500 | 3,790 |
| 2020-07-28 | 3,735 | 3,870 | 3,715 | 3,805 | 262,100 | 3,805 |
| 2020-07-27 | 3,715 | 3,740 | 3,660 | 3,740 | 129,900 | 3,740 |
| 2020-07-22 | 3,795 | 3,830 | 3,745 | 3,750 | 155,200 | 3,750 |
| 2020-07-21 | 3,850 | 3,850 | 3,750 | 3,765 | 132,100 | 3,765 |
| 2020-07-20 | 3,810 | 3,870 | 3,785 | 3,855 | 150,000 | 3,855 |
| 2020-07-17 | 3,785 | 3,795 | 3,750 | 3,780 | 126,600 | 3,780 |
| 2020-07-16 | 3,790 | 3,840 | 3,770 | 3,795 | 124,500 | 3,795 |
| 2020-07-15 | 3,765 | 3,825 | 3,740 | 3,825 | 176,100 | 3,825 |
| 2020-07-14 | 3,710 | 3,745 | 3,690 | 3,695 | 107,900 | 3,695 |
| 2020-07-13 | 3,650 | 3,740 | 3,650 | 3,740 | 131,200 | 3,740 |
| 2020-07-10 | 3,635 | 3,635 | 3,555 | 3,555 | 147,900 | 3,555 |
| 2020-07-09 | 3,645 | 3,675 | 3,635 | 3,635 | 112,900 | 3,635 |
| 2020-07-08 | 3,760 | 3,760 | 3,675 | 3,675 | 135,900 | 3,675 |
| 2020-07-07 | 3,760 | 3,760 | 3,645 | 3,715 | 148,600 | 3,715 |
| 2020-07-06 | 3,710 | 3,795 | 3,690 | 3,770 | 162,500 | 3,770 |
| 2020-07-03 | 3,775 | 3,775 | 3,670 | 3,705 | 133,200 | 3,705 |
| 2020-07-02 | 3,735 | 3,785 | 3,695 | 3,730 | 154,700 | 3,730 |
| 2020-07-01 | 3,800 | 3,815 | 3,740 | 3,765 | 162,700 | 3,765 |
| 2020-06-30 | 3,890 | 3,890 | 3,780 | 3,785 | 183,700 | 3,785 |
| 2020-06-29 | 3,765 | 3,860 | 3,720 | 3,805 | 248,300 | 3,805 |
| 2020-06-26 | 3,770 | 3,795 | 3,725 | 3,785 | 174,300 | 3,785 |
| 2020-06-25 | 3,705 | 3,740 | 3,680 | 3,705 | 182,100 | 3,705 |
| 2020-06-24 | 3,745 | 3,755 | 3,695 | 3,705 | 161,800 | 3,705 |
| 2020-06-23 | 3,790 | 3,810 | 3,715 | 3,785 | 179,200 | 3,785 |
| 2020-06-22 | 3,735 | 3,770 | 3,705 | 3,740 | 107,400 | 3,740 |
| 2020-06-19 | 3,750 | 3,755 | 3,680 | 3,740 | 160,600 | 3,740 |
| 2020-06-18 | 3,705 | 3,755 | 3,685 | 3,715 | 188,200 | 3,715 |
| 2020-06-17 | 3,885 | 3,885 | 3,715 | 3,735 | 213,600 | 3,735 |
| 2020-06-16 | 3,735 | 3,870 | 3,730 | 3,860 | 254,000 | 3,860 |
| 2020-06-15 | 3,690 | 3,710 | 3,615 | 3,630 | 199,600 | 3,630 |
| 2020-06-12 | 3,705 | 3,755 | 3,650 | 3,735 | 295,500 | 3,735 |
| 2020-06-11 | 3,805 | 3,850 | 3,750 | 3,770 | 201,700 | 3,770 |
| 2020-06-10 | 3,895 | 3,910 | 3,860 | 3,890 | 167,800 | 3,890 |
| 2020-06-09 | 3,970 | 3,970 | 3,900 | 3,945 | 145,800 | 3,945 |
| 2020-06-08 | 3,920 | 3,980 | 3,870 | 3,970 | 184,200 | 3,970 |
| 2020-06-05 | 3,925 | 3,975 | 3,885 | 3,960 | 153,300 | 3,960 |
| 2020-06-04 | 3,980 | 4,010 | 3,875 | 3,885 | 189,300 | 3,885 |
| 2020-06-03 | 3,870 | 3,910 | 3,765 | 3,910 | 312,900 | 3,910 |
| 2020-06-02 | 3,800 | 3,855 | 3,760 | 3,800 | 181,600 | 3,800 |
| 2020-06-01 | 3,785 | 3,800 | 3,735 | 3,770 | 93,700 | 3,770 |
| 2020-05-29 | 3,800 | 3,810 | 3,755 | 3,790 | 205,200 | 3,790 |
| 2020-05-28 | 3,925 | 3,975 | 3,790 | 3,850 | 183,600 | 3,850 |
| 2020-05-27 | 3,815 | 3,845 | 3,780 | 3,835 | 180,200 | 3,835 |
| 2020-05-26 | 3,840 | 3,860 | 3,770 | 3,810 | 344,600 | 3,810 |
| 2020-05-25 | 3,915 | 3,985 | 3,755 | 3,780 | 467,400 | 3,780 |
| 2020-05-22 | 3,825 | 3,885 | 3,680 | 3,775 | 327,400 | 3,775 |
| 2020-05-21 | 3,800 | 3,910 | 3,765 | 3,850 | 262,300 | 3,850 |
| 2020-05-20 | 3,700 | 3,795 | 3,695 | 3,755 | 181,500 | 3,755 |
| 2020-05-19 | 3,745 | 3,760 | 3,680 | 3,705 | 243,100 | 3,705 |
| 2020-05-18 | 3,620 | 3,640 | 3,590 | 3,640 | 177,900 | 3,640 |
| 2020-05-15 | 3,535 | 3,575 | 3,500 | 3,570 | 178,700 | 3,570 |
| 2020-05-14 | 3,520 | 3,535 | 3,440 | 3,440 | 122,400 | 3,440 |
| 2020-05-13 | 3,515 | 3,560 | 3,480 | 3,540 | 126,600 | 3,540 |
| 2020-05-12 | 3,665 | 3,665 | 3,570 | 3,570 | 81,000 | 3,570 |
| 2020-05-11 | 3,605 | 3,675 | 3,605 | 3,675 | 101,100 | 3,675 |
| 2020-05-08 | 3,490 | 3,640 | 3,450 | 3,625 | 222,100 | 3,625 |
| 2020-05-07 | 3,435 | 3,515 | 3,415 | 3,455 | 243,300 | 3,455 |
| 2020-05-01 | 3,530 | 3,550 | 3,480 | 3,505 | 121,100 | 3,505 |
| 2020-04-30 | 3,700 | 3,730 | 3,535 | 3,545 | 190,100 | 3,545 |
| 2020-04-28 | 3,570 | 3,610 | 3,545 | 3,585 | 183,400 | 3,585 |
| 2020-04-27 | 3,565 | 3,630 | 3,535 | 3,590 | 241,000 | 3,590 |
| 2020-04-24 | 3,545 | 3,550 | 3,480 | 3,515 | 275,900 | 3,515 |
| 2020-04-23 | 3,445 | 3,530 | 3,430 | 3,520 | 304,200 | 3,520 |
| 2020-04-22 | 3,380 | 3,445 | 3,335 | 3,385 | 227,500 | 3,385 |
| 2020-04-21 | 3,330 | 3,410 | 3,305 | 3,400 | 229,600 | 3,400 |
| 2020-04-20 | 3,330 | 3,420 | 3,330 | 3,400 | 261,200 | 3,400 |
| 2020-04-17 | 3,250 | 3,340 | 3,230 | 3,315 | 177,500 | 3,315 |
| 2020-04-16 | 3,135 | 3,280 | 3,135 | 3,275 | 240,000 | 3,275 |
| 2020-04-15 | 3,200 | 3,200 | 3,120 | 3,155 | 242,400 | 3,155 |
| 2020-04-14 | 3,285 | 3,285 | 3,145 | 3,240 | 302,000 | 3,240 |
| 2020-04-13 | 3,485 | 3,505 | 3,300 | 3,310 | 191,600 | 3,310 |
| 2020-04-10 | 3,410 | 3,505 | 3,355 | 3,490 | 256,700 | 3,490 |
| 2020-04-09 | 3,385 | 3,400 | 3,340 | 3,370 | 194,000 | 3,370 |
| 2020-04-08 | 3,240 | 3,380 | 3,200 | 3,345 | 236,200 | 3,345 |
| 2020-04-07 | 3,130 | 3,230 | 3,105 | 3,210 | 334,300 | 3,210 |
| 2020-04-06 | 2,876 | 3,080 | 2,857 | 3,045 | 269,800 | 3,045 |
| 2020-04-03 | 3,005 | 3,065 | 2,936 | 2,967 | 243,500 | 2,967 |
| 2020-04-02 | 3,010 | 3,070 | 2,989 | 3,025 | 242,900 | 3,025 |
| 2020-04-01 | 3,210 | 3,270 | 3,075 | 3,100 | 218,100 | 3,100 |
| 2020-03-31 | 3,315 | 3,380 | 3,235 | 3,240 | 263,100 | 3,240 |
| 2020-03-30 | 3,375 | 3,375 | 3,215 | 3,370 | 201,100 | 3,370 |
| 2020-03-27 | 3,525 | 3,565 | 3,410 | 3,505 | 302,800 | 3,505 |
| 2020-03-26 | 3,460 | 3,505 | 3,350 | 3,465 | 203,800 | 3,465 |
| 2020-03-25 | 3,455 | 3,510 | 3,310 | 3,500 | 384,600 | 3,500 |
| 2020-03-24 | 3,230 | 3,400 | 3,180 | 3,380 | 221,600 | 3,380 |
| 2020-03-23 | 3,145 | 3,260 | 3,055 | 3,155 | 412,100 | 3,155 |
| 2020-03-19 | 3,340 | 3,385 | 3,240 | 3,285 | 312,900 | 3,285 |
| 2020-03-18 | 3,290 | 3,440 | 3,235 | 3,270 | 239,400 | 3,270 |
| 2020-03-17 | 3,150 | 3,320 | 3,090 | 3,255 | 383,800 | 3,255 |
| 2020-03-16 | 3,345 | 3,375 | 3,190 | 3,200 | 282,300 | 3,200 |
| 2020-03-13 | 3,265 | 3,425 | 3,190 | 3,320 | 540,100 | 3,320 |
| 2020-03-12 | 3,470 | 3,545 | 3,410 | 3,450 | 343,600 | 3,450 |
| 2020-03-11 | 3,540 | 3,635 | 3,525 | 3,540 | 277,900 | 3,540 |
| 2020-03-10 | 3,425 | 3,575 | 3,350 | 3,545 | 295,900 | 3,545 |
| 2020-03-09 | 3,475 | 3,515 | 3,395 | 3,470 | 350,500 | 3,470 |
| 2020-03-06 | 3,635 | 3,640 | 3,565 | 3,595 | 269,800 | 3,595 |
| 2020-03-05 | 3,745 | 3,755 | 3,675 | 3,690 | 259,500 | 3,690 |
| 2020-03-04 | 3,610 | 3,730 | 3,605 | 3,690 | 204,400 | 3,690 |
| 2020-03-03 | 3,790 | 3,790 | 3,645 | 3,645 | 173,100 | 3,645 |
| 2020-03-02 | 3,680 | 3,820 | 3,655 | 3,750 | 252,200 | 3,750 |
| 2020-02-28 | 3,710 | 3,725 | 3,630 | 3,695 | 459,700 | 3,695 |
| 2020-02-27 | 3,890 | 3,900 | 3,835 | 3,860 | 208,200 | 3,860 |
| 2020-02-26 | 3,900 | 3,940 | 3,870 | 3,940 | 179,600 | 3,940 |
| 2020-02-25 | 3,940 | 4,035 | 3,935 | 3,985 | 250,700 | 3,985 |
| 2020-02-21 | 4,155 | 4,190 | 4,145 | 4,145 | 145,000 | 4,145 |
| 2020-02-20 | 4,165 | 4,220 | 4,150 | 4,170 | 139,700 | 4,170 |
| 2020-02-19 | 4,145 | 4,155 | 4,100 | 4,125 | 162,000 | 4,125 |
| 2020-02-18 | 4,155 | 4,160 | 4,130 | 4,140 | 114,300 | 4,140 |
| 2020-02-17 | 4,225 | 4,230 | 4,160 | 4,195 | 77,800 | 4,195 |
| 2020-02-14 | 4,210 | 4,245 | 4,195 | 4,235 | 210,000 | 4,235 |
| 2020-02-13 | 4,240 | 4,260 | 4,200 | 4,245 | 224,500 | 4,245 |
| 2020-02-12 | 4,410 | 4,425 | 4,225 | 4,255 | 299,800 | 4,255 |
| 2020-02-10 | 4,400 | 4,485 | 4,390 | 4,460 | 246,300 | 4,460 |
| 2020-02-07 | 4,625 | 4,625 | 4,505 | 4,540 | 153,600 | 4,540 |
| 2020-02-06 | 4,610 | 4,645 | 4,555 | 4,580 | 179,300 | 4,580 |
| 2020-02-05 | 4,515 | 4,535 | 4,485 | 4,500 | 181,000 | 4,500 |
| 2020-02-04 | 4,400 | 4,495 | 4,390 | 4,485 | 169,600 | 4,485 |
| 2020-02-03 | 4,420 | 4,455 | 4,420 | 4,445 | 108,900 | 4,445 |
| 2020-01-31 | 4,505 | 4,545 | 4,485 | 4,500 | 106,600 | 4,500 |
| 2020-01-30 | 4,500 | 4,530 | 4,445 | 4,460 | 101,400 | 4,460 |
| 2020-01-29 | 4,535 | 4,550 | 4,500 | 4,525 | 86,400 | 4,525 |
| 2020-01-28 | 4,500 | 4,545 | 4,470 | 4,535 | 108,800 | 4,535 |
| 2020-01-27 | 4,505 | 4,560 | 4,495 | 4,550 | 78,900 | 4,550 |
| 2020-01-24 | 4,630 | 4,630 | 4,580 | 4,605 | 76,500 | 4,605 |
| 2020-01-23 | 4,670 | 4,685 | 4,610 | 4,615 | 104,700 | 4,615 |
| 2020-01-22 | 4,680 | 4,740 | 4,665 | 4,725 | 112,000 | 4,725 |
| 2020-01-21 | 4,725 | 4,740 | 4,665 | 4,670 | 80,800 | 4,670 |
| 2020-01-20 | 4,715 | 4,755 | 4,680 | 4,740 | 86,300 | 4,740 |
| 2020-01-17 | 4,690 | 4,720 | 4,655 | 4,675 | 179,700 | 4,675 |
| 2020-01-16 | 4,600 | 4,665 | 4,600 | 4,655 | 101,600 | 4,655 |
| 2020-01-15 | 4,620 | 4,665 | 4,560 | 4,610 | 225,200 | 4,610 |
| 2020-01-14 | 4,715 | 4,715 | 4,595 | 4,630 | 198,600 | 4,630 |
| 2020-01-10 | 4,745 | 4,745 | 4,665 | 4,685 | 120,900 | 4,685 |
| 2020-01-09 | 4,735 | 4,755 | 4,690 | 4,715 | 101,300 | 4,715 |
| 2020-01-08 | 4,670 | 4,705 | 4,615 | 4,655 | 162,100 | 4,655 |
| 2020-01-07 | 4,715 | 4,730 | 4,670 | 4,730 | 128,600 | 4,730 |
| 2020-01-06 | 4,680 | 4,685 | 4,650 | 4,670 | 116,900 | 4,670 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株