5273 三谷セキサン(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 | 4,430 | 4,430 | 4,340 | 4,385 | 12,100 | 4,385 |
| 2020-12-29 | 4,420 | 4,440 | 4,280 | 4,430 | 19,300 | 4,430 |
| 2020-12-28 | 4,420 | 4,505 | 4,335 | 4,415 | 24,300 | 4,415 |
| 2020-12-25 | 4,260 | 4,445 | 4,260 | 4,420 | 14,700 | 4,420 |
| 2020-12-24 | 4,220 | 4,275 | 4,200 | 4,260 | 12,700 | 4,260 |
| 2020-12-23 | 4,130 | 4,240 | 4,060 | 4,240 | 13,300 | 4,240 |
| 2020-12-22 | 4,130 | 4,140 | 4,045 | 4,045 | 8,400 | 4,045 |
| 2020-12-21 | 4,175 | 4,195 | 4,130 | 4,175 | 12,800 | 4,175 |
| 2020-12-18 | 4,090 | 4,190 | 4,060 | 4,160 | 18,200 | 4,160 |
| 2020-12-17 | 4,030 | 4,105 | 3,985 | 4,105 | 11,500 | 4,105 |
| 2020-12-16 | 4,105 | 4,105 | 4,015 | 4,065 | 4,300 | 4,065 |
| 2020-12-15 | 4,075 | 4,080 | 4,035 | 4,070 | 4,200 | 4,070 |
| 2020-12-14 | 4,020 | 4,120 | 4,020 | 4,095 | 9,700 | 4,095 |
| 2020-12-11 | 4,060 | 4,060 | 3,965 | 4,015 | 14,500 | 4,015 |
| 2020-12-10 | 4,065 | 4,065 | 3,980 | 3,990 | 4,900 | 3,990 |
| 2020-12-09 | 4,060 | 4,080 | 3,990 | 4,020 | 6,300 | 4,020 |
| 2020-12-08 | 3,955 | 4,075 | 3,955 | 4,000 | 11,900 | 4,000 |
| 2020-12-07 | 4,110 | 4,110 | 3,920 | 3,920 | 11,500 | 3,920 |
| 2020-12-04 | 4,050 | 4,075 | 4,020 | 4,055 | 6,900 | 4,055 |
| 2020-12-03 | 4,105 | 4,155 | 3,960 | 4,090 | 15,900 | 4,090 |
| 2020-12-02 | 4,185 | 4,185 | 4,010 | 4,055 | 15,700 | 4,055 |
| 2020-12-01 | 4,175 | 4,180 | 4,090 | 4,115 | 9,600 | 4,115 |
| 2020-11-30 | 4,215 | 4,265 | 4,170 | 4,175 | 12,400 | 4,175 |
| 2020-11-27 | 4,160 | 4,390 | 4,155 | 4,170 | 24,700 | 4,170 |
| 2020-11-26 | 4,370 | 4,370 | 4,205 | 4,210 | 11,200 | 4,210 |
| 2020-11-25 | 4,510 | 4,535 | 4,275 | 4,300 | 21,900 | 4,300 |
| 2020-11-24 | 4,680 | 4,680 | 4,460 | 4,460 | 15,900 | 4,460 |
| 2020-11-20 | 4,560 | 4,575 | 4,525 | 4,550 | 5,600 | 4,550 |
| 2020-11-19 | 4,655 | 4,655 | 4,580 | 4,615 | 8,200 | 4,615 |
| 2020-11-18 | 4,585 | 4,695 | 4,585 | 4,655 | 5,900 | 4,655 |
| 2020-11-17 | 4,610 | 4,650 | 4,580 | 4,605 | 10,000 | 4,605 |
| 2020-11-16 | 4,715 | 4,750 | 4,580 | 4,610 | 19,100 | 4,610 |
| 2020-11-13 | 4,860 | 4,880 | 4,645 | 4,685 | 17,200 | 4,685 |
| 2020-11-12 | 4,940 | 4,950 | 4,820 | 4,860 | 8,500 | 4,860 |
| 2020-11-11 | 4,915 | 4,930 | 4,820 | 4,880 | 20,200 | 4,880 |
| 2020-11-10 | 4,915 | 4,925 | 4,740 | 4,785 | 25,200 | 4,785 |
| 2020-11-09 | 5,030 | 5,050 | 4,860 | 4,915 | 22,100 | 4,915 |
| 2020-11-06 | 4,945 | 5,000 | 4,885 | 4,955 | 14,900 | 4,955 |
| 2020-11-05 | 4,815 | 4,945 | 4,795 | 4,890 | 26,000 | 4,890 |
| 2020-11-04 | 4,925 | 4,970 | 4,720 | 4,795 | 19,100 | 4,795 |
| 2020-11-02 | 4,715 | 5,050 | 4,715 | 4,855 | 14,000 | 4,855 |
| 2020-10-30 | 4,775 | 4,865 | 4,695 | 4,715 | 14,100 | 4,715 |
| 2020-10-29 | 4,795 | 4,835 | 4,740 | 4,775 | 9,300 | 4,775 |
| 2020-10-28 | 4,790 | 4,810 | 4,690 | 4,805 | 12,700 | 4,805 |
| 2020-10-27 | 4,760 | 5,100 | 4,725 | 4,790 | 23,700 | 4,790 |
| 2020-10-26 | 4,860 | 4,860 | 4,650 | 4,795 | 11,000 | 4,795 |
| 2020-10-23 | 4,855 | 4,905 | 4,775 | 4,825 | 15,300 | 4,825 |
| 2020-10-22 | 5,040 | 5,040 | 4,835 | 4,855 | 15,300 | 4,855 |
| 2020-10-21 | 5,140 | 5,180 | 5,080 | 5,080 | 7,300 | 5,080 |
| 2020-10-20 | 5,240 | 5,360 | 5,090 | 5,140 | 17,200 | 5,140 |
| 2020-10-19 | 5,290 | 5,360 | 5,220 | 5,270 | 20,600 | 5,270 |
| 2020-10-16 | 5,370 | 5,440 | 5,290 | 5,290 | 17,000 | 5,290 |
| 2020-10-15 | 5,510 | 5,580 | 5,390 | 5,410 | 13,900 | 5,410 |
| 2020-10-14 | 5,490 | 5,550 | 5,470 | 5,500 | 9,700 | 5,500 |
| 2020-10-13 | 5,590 | 5,590 | 5,400 | 5,530 | 17,600 | 5,530 |
| 2020-10-12 | 5,710 | 5,720 | 5,470 | 5,590 | 18,600 | 5,590 |
| 2020-10-09 | 5,730 | 5,770 | 5,560 | 5,610 | 15,900 | 5,610 |
| 2020-10-08 | 5,770 | 5,900 | 5,700 | 5,730 | 31,800 | 5,730 |
| 2020-10-07 | 5,590 | 5,740 | 5,510 | 5,670 | 30,800 | 5,670 |
| 2020-10-06 | 5,830 | 5,840 | 5,660 | 5,670 | 33,100 | 5,670 |
| 2020-10-05 | 5,920 | 5,970 | 5,800 | 5,830 | 18,000 | 5,830 |
| 2020-10-02 | 6,080 | 6,160 | 5,900 | 5,940 | 14,900 | 5,940 |
| 2020-09-30 | 6,390 | 6,410 | 6,080 | 6,080 | 16,900 | 6,080 |
| 2020-09-29 | 6,070 | 6,430 | 6,030 | 6,320 | 30,700 | 6,320 |
| 2020-09-28 | 6,020 | 6,370 | 5,900 | 6,190 | 28,100 | 6,190 |
| 2020-09-25 | 5,920 | 6,140 | 5,890 | 6,020 | 27,000 | 6,020 |
| 2020-09-24 | 5,900 | 5,940 | 5,750 | 5,820 | 13,500 | 5,820 |
| 2020-09-23 | 5,950 | 6,190 | 5,880 | 5,910 | 20,800 | 5,910 |
| 2020-09-18 | 6,020 | 6,160 | 5,990 | 6,050 | 24,700 | 6,050 |
| 2020-09-17 | 6,130 | 6,130 | 5,880 | 6,040 | 17,800 | 6,040 |
| 2020-09-16 | 5,820 | 6,100 | 5,800 | 6,070 | 21,000 | 6,070 |
| 2020-09-15 | 6,020 | 6,020 | 5,800 | 5,820 | 12,000 | 5,820 |
| 2020-09-14 | 6,130 | 6,150 | 5,940 | 6,070 | 18,300 | 6,070 |
| 2020-09-11 | 6,250 | 6,250 | 6,000 | 6,120 | 18,200 | 6,120 |
| 2020-09-10 | 6,040 | 6,250 | 5,960 | 6,130 | 26,800 | 6,130 |
| 2020-09-09 | 5,840 | 5,950 | 5,680 | 5,840 | 21,900 | 5,840 |
| 2020-09-08 | 5,720 | 5,910 | 5,650 | 5,740 | 15,600 | 5,740 |
| 2020-09-07 | 5,750 | 5,780 | 5,570 | 5,690 | 6,000 | 5,690 |
| 2020-09-04 | 5,730 | 5,900 | 5,570 | 5,650 | 14,400 | 5,650 |
| 2020-09-03 | 5,840 | 5,960 | 5,620 | 5,750 | 16,300 | 5,750 |
| 2020-09-02 | 5,620 | 5,720 | 5,550 | 5,640 | 8,300 | 5,640 |
| 2020-09-01 | 5,830 | 5,830 | 5,560 | 5,580 | 10,800 | 5,580 |
| 2020-08-31 | 5,820 | 5,960 | 5,810 | 5,830 | 12,500 | 5,830 |
| 2020-08-28 | 6,110 | 6,110 | 5,650 | 5,720 | 13,400 | 5,720 |
| 2020-08-27 | 5,810 | 6,060 | 5,770 | 6,010 | 11,300 | 6,010 |
| 2020-08-26 | 5,960 | 5,970 | 5,810 | 5,840 | 5,900 | 5,840 |
| 2020-08-25 | 5,910 | 6,090 | 5,820 | 5,920 | 20,700 | 5,920 |
| 2020-08-24 | 6,150 | 6,250 | 5,870 | 5,910 | 14,700 | 5,910 |
| 2020-08-21 | 6,270 | 6,400 | 6,190 | 6,210 | 13,600 | 6,210 |
| 2020-08-20 | 6,460 | 6,550 | 6,020 | 6,080 | 16,300 | 6,080 |
| 2020-08-19 | 6,670 | 6,680 | 6,530 | 6,550 | 8,600 | 6,550 |
| 2020-08-18 | 6,500 | 6,680 | 6,370 | 6,580 | 14,400 | 6,580 |
| 2020-08-17 | 6,250 | 6,490 | 6,210 | 6,490 | 12,500 | 6,490 |
| 2020-08-14 | 6,360 | 6,360 | 6,180 | 6,340 | 10,400 | 6,340 |
| 2020-08-13 | 6,500 | 6,510 | 6,330 | 6,360 | 20,600 | 6,360 |
| 2020-08-12 | 6,120 | 6,430 | 5,990 | 6,390 | 17,800 | 6,390 |
| 2020-08-11 | 5,690 | 6,160 | 5,640 | 6,140 | 15,500 | 6,140 |
| 2020-08-07 | 5,860 | 5,860 | 5,650 | 5,660 | 4,500 | 5,660 |
| 2020-08-06 | 5,880 | 5,880 | 5,690 | 5,770 | 2,600 | 5,770 |
| 2020-08-05 | 5,860 | 5,900 | 5,780 | 5,900 | 8,400 | 5,900 |
| 2020-08-04 | 5,560 | 5,790 | 5,560 | 5,730 | 10,500 | 5,730 |
| 2020-08-03 | 5,560 | 5,660 | 5,460 | 5,460 | 400 | 5,460 |
| 2020-07-31 | 5,600 | 5,600 | 5,400 | 5,460 | 11,200 | 5,460 |
| 2020-07-30 | 5,590 | 5,650 | 5,550 | 5,550 | 5,300 | 5,550 |
| 2020-07-29 | 5,740 | 5,740 | 5,570 | 5,580 | 5,700 | 5,580 |
| 2020-07-28 | 5,710 | 5,930 | 5,690 | 5,740 | 11,600 | 5,740 |
| 2020-07-27 | 5,570 | 5,700 | 5,510 | 5,700 | 5,900 | 5,700 |
| 2020-07-22 | 5,650 | 5,670 | 5,570 | 5,570 | 6,600 | 5,570 |
| 2020-07-21 | 5,590 | 5,660 | 5,550 | 5,650 | 6,600 | 5,650 |
| 2020-07-20 | 5,610 | 5,620 | 5,500 | 5,560 | 6,800 | 5,560 |
| 2020-07-17 | 5,600 | 5,650 | 5,490 | 5,610 | 4,600 | 5,610 |
| 2020-07-16 | 5,500 | 5,610 | 5,460 | 5,570 | 8,800 | 5,570 |
| 2020-07-15 | 5,360 | 5,490 | 5,250 | 5,480 | 11,300 | 5,480 |
| 2020-07-14 | 5,050 | 5,330 | 4,950 | 5,330 | 10,900 | 5,330 |
| 2020-07-13 | 4,950 | 5,090 | 4,920 | 5,010 | 8,600 | 5,010 |
| 2020-07-10 | 5,120 | 5,120 | 4,775 | 4,810 | 14,200 | 4,810 |
| 2020-07-09 | 5,150 | 5,180 | 5,120 | 5,150 | 3,000 | 5,150 |
| 2020-07-08 | 5,080 | 5,240 | 5,070 | 5,200 | 9,500 | 5,200 |
| 2020-07-07 | 5,170 | 5,200 | 5,020 | 5,040 | 4,300 | 5,040 |
| 2020-07-06 | 5,150 | 5,220 | 5,140 | 5,150 | 5,700 | 5,150 |
| 2020-07-03 | 5,190 | 5,190 | 5,090 | 5,130 | 6,900 | 5,130 |
| 2020-07-02 | 5,340 | 5,340 | 5,140 | 5,150 | 6,900 | 5,150 |
| 2020-07-01 | 5,570 | 5,570 | 5,290 | 5,300 | 10,200 | 5,300 |
| 2020-06-30 | 5,640 | 5,640 | 5,470 | 5,470 | 4,900 | 5,470 |
| 2020-06-29 | 5,500 | 5,590 | 5,390 | 5,560 | 7,800 | 5,560 |
| 2020-06-26 | 5,390 | 5,530 | 5,390 | 5,500 | 8,700 | 5,500 |
| 2020-06-25 | 5,290 | 5,380 | 5,250 | 5,310 | 11,400 | 5,310 |
| 2020-06-24 | 5,450 | 5,450 | 5,300 | 5,300 | 6,400 | 5,300 |
| 2020-06-23 | 5,580 | 5,650 | 5,410 | 5,420 | 8,300 | 5,420 |
| 2020-06-22 | 5,550 | 5,700 | 5,490 | 5,550 | 8,200 | 5,550 |
| 2020-06-19 | 5,670 | 5,740 | 5,480 | 5,480 | 28,100 | 5,480 |
| 2020-06-18 | 5,580 | 5,630 | 5,550 | 5,610 | 11,300 | 5,610 |
| 2020-06-17 | 5,420 | 5,670 | 5,420 | 5,560 | 17,000 | 5,560 |
| 2020-06-16 | 5,260 | 5,440 | 5,210 | 5,380 | 21,300 | 5,380 |
| 2020-06-15 | 5,180 | 5,280 | 5,150 | 5,170 | 7,100 | 5,170 |
| 2020-06-12 | 5,210 | 5,240 | 5,150 | 5,180 | 11,900 | 5,180 |
| 2020-06-11 | 5,230 | 5,320 | 5,220 | 5,220 | 11,000 | 5,220 |
| 2020-06-10 | 5,280 | 5,350 | 5,210 | 5,320 | 10,100 | 5,320 |
| 2020-06-09 | 5,280 | 5,280 | 5,200 | 5,200 | 7,100 | 5,200 |
| 2020-06-08 | 5,340 | 5,340 | 5,190 | 5,290 | 10,600 | 5,290 |
| 2020-06-05 | 5,330 | 5,340 | 5,230 | 5,260 | 11,700 | 5,260 |
| 2020-06-04 | 5,340 | 5,340 | 5,270 | 5,290 | 6,900 | 5,290 |
| 2020-06-03 | 5,310 | 5,310 | 5,150 | 5,300 | 9,900 | 5,300 |
| 2020-06-02 | 5,130 | 5,320 | 5,130 | 5,220 | 14,300 | 5,220 |
| 2020-06-01 | 5,160 | 5,190 | 5,070 | 5,130 | 6,900 | 5,130 |
| 2020-05-29 | 5,200 | 5,250 | 5,120 | 5,160 | 11,900 | 5,160 |
| 2020-05-28 | 5,140 | 5,190 | 4,990 | 5,190 | 13,400 | 5,190 |
| 2020-05-27 | 5,080 | 5,080 | 4,965 | 5,070 | 16,100 | 5,070 |
| 2020-05-26 | 5,120 | 5,170 | 5,060 | 5,110 | 14,400 | 5,110 |
| 2020-05-25 | 4,990 | 5,120 | 4,975 | 5,120 | 9,200 | 5,120 |
| 2020-05-22 | 4,995 | 5,020 | 4,895 | 5,000 | 11,400 | 5,000 |
| 2020-05-21 | 4,895 | 5,020 | 4,890 | 4,995 | 15,400 | 4,995 |
| 2020-05-20 | 4,890 | 4,920 | 4,835 | 4,920 | 4,600 | 4,920 |
| 2020-05-19 | 4,885 | 4,910 | 4,800 | 4,910 | 5,700 | 4,910 |
| 2020-05-18 | 4,750 | 4,835 | 4,680 | 4,815 | 6,700 | 4,815 |
| 2020-05-15 | 4,855 | 4,860 | 4,595 | 4,750 | 15,900 | 4,750 |
| 2020-05-14 | 4,920 | 4,920 | 4,855 | 4,855 | 2,800 | 4,855 |
| 2020-05-13 | 4,795 | 4,920 | 4,795 | 4,920 | 4,000 | 4,920 |
| 2020-05-12 | 4,885 | 4,925 | 4,785 | 4,785 | 4,000 | 4,785 |
| 2020-05-11 | 4,865 | 4,925 | 4,740 | 4,800 | 6,500 | 4,800 |
| 2020-05-08 | 4,835 | 4,885 | 4,760 | 4,865 | 6,900 | 4,865 |
| 2020-05-07 | 4,730 | 4,835 | 4,595 | 4,710 | 9,300 | 4,710 |
| 2020-05-01 | 4,810 | 4,830 | 4,700 | 4,730 | 4,600 | 4,730 |
| 2020-04-30 | 4,840 | 4,850 | 4,710 | 4,810 | 14,100 | 4,810 |
| 2020-04-28 | 4,880 | 4,880 | 4,685 | 4,685 | 11,400 | 4,685 |
| 2020-04-27 | 4,620 | 4,900 | 4,555 | 4,895 | 19,000 | 4,895 |
| 2020-04-24 | 4,420 | 4,615 | 4,395 | 4,590 | 13,700 | 4,590 |
| 2020-04-23 | 4,405 | 4,420 | 4,360 | 4,420 | 5,000 | 4,420 |
| 2020-04-22 | 4,450 | 4,545 | 4,360 | 4,405 | 10,500 | 4,405 |
| 2020-04-21 | 4,310 | 4,430 | 4,310 | 4,430 | 5,900 | 4,430 |
| 2020-04-20 | 4,395 | 4,465 | 4,330 | 4,380 | 9,800 | 4,380 |
| 2020-04-17 | 4,490 | 4,600 | 4,375 | 4,465 | 9,200 | 4,465 |
| 2020-04-16 | 4,195 | 4,455 | 4,195 | 4,455 | 13,000 | 4,455 |
| 2020-04-15 | 4,300 | 4,335 | 4,235 | 4,235 | 11,300 | 4,235 |
| 2020-04-14 | 4,340 | 4,345 | 4,255 | 4,300 | 7,700 | 4,300 |
| 2020-04-13 | 4,480 | 4,495 | 4,310 | 4,340 | 6,600 | 4,340 |
| 2020-04-10 | 4,415 | 4,510 | 4,340 | 4,485 | 7,900 | 4,485 |
| 2020-04-09 | 4,345 | 4,400 | 4,240 | 4,400 | 11,200 | 4,400 |
| 2020-04-08 | 4,280 | 4,520 | 4,280 | 4,320 | 20,300 | 4,320 |
| 2020-04-07 | 4,320 | 4,330 | 4,190 | 4,325 | 12,500 | 4,325 |
| 2020-04-06 | 4,190 | 4,280 | 4,050 | 4,250 | 18,900 | 4,250 |
| 2020-04-03 | 4,200 | 4,370 | 4,130 | 4,240 | 8,800 | 4,240 |
| 2020-04-02 | 4,250 | 4,370 | 4,210 | 4,230 | 11,100 | 4,230 |
| 2020-04-01 | 4,550 | 4,550 | 4,295 | 4,315 | 17,600 | 4,315 |
| 2020-03-31 | 4,610 | 4,660 | 4,440 | 4,585 | 17,500 | 4,585 |
| 2020-03-30 | 4,425 | 4,590 | 4,350 | 4,565 | 37,300 | 4,565 |
| 2020-03-27 | 4,280 | 4,510 | 4,220 | 4,510 | 64,200 | 4,510 |
| 2020-03-26 | 4,090 | 4,305 | 3,905 | 4,265 | 25,500 | 4,265 |
| 2020-03-25 | 4,085 | 4,085 | 3,915 | 4,080 | 15,800 | 4,080 |
| 2020-03-24 | 4,380 | 4,380 | 4,005 | 4,085 | 23,700 | 4,085 |
| 2020-03-23 | 3,965 | 4,365 | 3,895 | 4,310 | 41,700 | 4,310 |
| 2020-03-19 | 3,800 | 3,965 | 3,800 | 3,965 | 17,700 | 3,965 |
| 2020-03-18 | 3,685 | 3,940 | 3,665 | 3,800 | 26,300 | 3,800 |
| 2020-03-17 | 3,320 | 3,715 | 3,245 | 3,685 | 33,900 | 3,685 |
| 2020-03-16 | 3,430 | 3,535 | 3,375 | 3,375 | 20,200 | 3,375 |
| 2020-03-13 | 3,350 | 3,500 | 3,260 | 3,485 | 32,800 | 3,485 |
| 2020-03-12 | 3,430 | 3,460 | 3,355 | 3,420 | 23,200 | 3,420 |
| 2020-03-11 | 3,605 | 3,690 | 3,450 | 3,455 | 21,500 | 3,455 |
| 2020-03-10 | 3,275 | 3,615 | 3,275 | 3,605 | 43,400 | 3,605 |
| 2020-03-09 | 3,180 | 3,310 | 3,165 | 3,275 | 32,300 | 3,275 |
| 2020-03-06 | 3,390 | 3,400 | 3,180 | 3,180 | 16,300 | 3,180 |
| 2020-03-05 | 3,435 | 3,510 | 3,435 | 3,440 | 10,000 | 3,440 |
| 2020-03-04 | 3,435 | 3,485 | 3,400 | 3,400 | 8,900 | 3,400 |
| 2020-03-03 | 3,615 | 3,725 | 3,485 | 3,485 | 15,800 | 3,485 |
| 2020-03-02 | 3,565 | 3,645 | 3,530 | 3,620 | 13,700 | 3,620 |
| 2020-02-28 | 3,600 | 3,670 | 3,565 | 3,565 | 22,700 | 3,565 |
| 2020-02-27 | 3,750 | 3,750 | 3,590 | 3,600 | 17,600 | 3,600 |
| 2020-02-26 | 3,590 | 3,745 | 3,510 | 3,745 | 22,000 | 3,745 |
| 2020-02-25 | 3,695 | 3,700 | 3,575 | 3,575 | 24,300 | 3,575 |
| 2020-02-21 | 3,790 | 3,830 | 3,790 | 3,825 | 4,400 | 3,825 |
| 2020-02-20 | 3,790 | 3,800 | 3,785 | 3,790 | 5,500 | 3,790 |
| 2020-02-19 | 3,775 | 3,810 | 3,745 | 3,755 | 8,300 | 3,755 |
| 2020-02-18 | 3,790 | 3,795 | 3,760 | 3,770 | 5,700 | 3,770 |
| 2020-02-17 | 3,800 | 3,820 | 3,790 | 3,790 | 6,200 | 3,790 |
| 2020-02-14 | 3,765 | 3,825 | 3,750 | 3,825 | 8,700 | 3,825 |
| 2020-02-13 | 3,805 | 3,815 | 3,715 | 3,730 | 4,000 | 3,730 |
| 2020-02-12 | 3,815 | 3,815 | 3,800 | 3,800 | 3,300 | 3,800 |
| 2020-02-10 | 3,845 | 3,875 | 3,805 | 3,805 | 5,900 | 3,805 |
| 2020-02-07 | 4,045 | 4,045 | 3,915 | 3,915 | 4,100 | 3,915 |
| 2020-02-06 | 3,925 | 4,085 | 3,920 | 4,065 | 15,700 | 4,065 |
| 2020-02-05 | 3,865 | 3,925 | 3,860 | 3,910 | 6,500 | 3,910 |
| 2020-02-04 | 3,795 | 3,865 | 3,795 | 3,865 | 3,100 | 3,865 |
| 2020-02-03 | 3,805 | 3,835 | 3,785 | 3,795 | 3,400 | 3,795 |
| 2020-01-31 | 3,840 | 3,900 | 3,840 | 3,875 | 7,500 | 3,875 |
| 2020-01-30 | 3,805 | 3,825 | 3,795 | 3,825 | 3,700 | 3,825 |
| 2020-01-29 | 3,775 | 3,825 | 3,765 | 3,805 | 6,000 | 3,805 |
| 2020-01-28 | 3,765 | 3,840 | 3,675 | 3,805 | 13,500 | 3,805 |
| 2020-01-27 | 3,805 | 3,835 | 3,785 | 3,805 | 6,800 | 3,805 |
| 2020-01-24 | 3,770 | 3,830 | 3,770 | 3,805 | 6,900 | 3,805 |
| 2020-01-23 | 3,810 | 3,845 | 3,765 | 3,765 | 4,400 | 3,765 |
| 2020-01-22 | 3,820 | 3,860 | 3,810 | 3,810 | 3,300 | 3,810 |
| 2020-01-21 | 3,795 | 3,880 | 3,795 | 3,820 | 5,000 | 3,820 |
| 2020-01-20 | 3,805 | 3,805 | 3,795 | 3,795 | 1,100 | 3,795 |
| 2020-01-17 | 3,780 | 3,815 | 3,780 | 3,805 | 4,600 | 3,805 |
| 2020-01-16 | 3,765 | 3,815 | 3,760 | 3,775 | 6,200 | 3,775 |
| 2020-01-15 | 3,810 | 3,810 | 3,745 | 3,800 | 6,500 | 3,800 |
| 2020-01-14 | 3,810 | 3,825 | 3,775 | 3,825 | 2,200 | 3,825 |
| 2020-01-10 | 3,805 | 3,820 | 3,790 | 3,810 | 1,900 | 3,810 |
| 2020-01-09 | 3,655 | 3,795 | 3,655 | 3,790 | 5,100 | 3,790 |
| 2020-01-08 | 3,650 | 3,665 | 3,580 | 3,650 | 7,800 | 3,650 |
| 2020-01-07 | 3,625 | 3,715 | 3,625 | 3,650 | 7,100 | 3,650 |
| 2020-01-06 | 3,560 | 3,595 | 3,520 | 3,570 | 10,500 | 3,570 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
