5471 大同特殊鋼(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 | 4,355 | 4,355 | 4,250 | 4,305 | 63,300 | 861 |
| 2020-12-29 | 4,280 | 4,340 | 4,240 | 4,325 | 91,500 | 865 |
| 2020-12-28 | 4,295 | 4,325 | 4,250 | 4,295 | 61,800 | 859 |
| 2020-12-25 | 4,320 | 4,340 | 4,260 | 4,285 | 88,100 | 857 |
| 2020-12-24 | 4,300 | 4,360 | 4,295 | 4,325 | 82,100 | 865 |
| 2020-12-23 | 4,315 | 4,335 | 4,185 | 4,255 | 107,000 | 851 |
| 2020-12-22 | 4,370 | 4,370 | 4,300 | 4,325 | 102,100 | 865 |
| 2020-12-21 | 4,425 | 4,460 | 4,380 | 4,435 | 65,200 | 887 |
| 2020-12-18 | 4,485 | 4,525 | 4,440 | 4,455 | 99,700 | 891 |
| 2020-12-17 | 4,515 | 4,535 | 4,470 | 4,490 | 80,800 | 898 |
| 2020-12-16 | 4,555 | 4,610 | 4,525 | 4,565 | 81,300 | 913 |
| 2020-12-15 | 4,485 | 4,545 | 4,415 | 4,535 | 83,200 | 907 |
| 2020-12-14 | 4,500 | 4,615 | 4,500 | 4,550 | 75,700 | 910 |
| 2020-12-11 | 4,500 | 4,520 | 4,440 | 4,480 | 75,300 | 896 |
| 2020-12-10 | 4,505 | 4,525 | 4,450 | 4,480 | 86,600 | 896 |
| 2020-12-09 | 4,385 | 4,510 | 4,385 | 4,510 | 70,800 | 902 |
| 2020-12-08 | 4,460 | 4,530 | 4,425 | 4,430 | 84,500 | 886 |
| 2020-12-07 | 4,650 | 4,665 | 4,495 | 4,495 | 76,400 | 899 |
| 2020-12-04 | 4,535 | 4,605 | 4,510 | 4,590 | 80,600 | 918 |
| 2020-12-03 | 4,475 | 4,605 | 4,425 | 4,585 | 138,000 | 917 |
| 2020-12-02 | 4,515 | 4,550 | 4,450 | 4,480 | 132,100 | 896 |
| 2020-12-01 | 4,325 | 4,455 | 4,315 | 4,455 | 154,000 | 891 |
| 2020-11-30 | 4,540 | 4,540 | 4,340 | 4,340 | 160,000 | 868 |
| 2020-11-27 | 4,515 | 4,570 | 4,500 | 4,550 | 116,500 | 910 |
| 2020-11-26 | 4,475 | 4,575 | 4,445 | 4,525 | 103,200 | 905 |
| 2020-11-25 | 4,630 | 4,665 | 4,515 | 4,515 | 119,100 | 903 |
| 2020-11-24 | 4,515 | 4,620 | 4,480 | 4,525 | 140,400 | 905 |
| 2020-11-20 | 4,300 | 4,405 | 4,270 | 4,380 | 96,200 | 876 |
| 2020-11-19 | 4,340 | 4,370 | 4,230 | 4,300 | 128,900 | 860 |
| 2020-11-18 | 4,435 | 4,475 | 4,375 | 4,400 | 176,000 | 880 |
| 2020-11-17 | 4,540 | 4,640 | 4,420 | 4,535 | 292,600 | 907 |
| 2020-11-16 | 4,170 | 4,295 | 4,120 | 4,260 | 170,600 | 852 |
| 2020-11-13 | 4,090 | 4,125 | 4,010 | 4,030 | 119,400 | 806 |
| 2020-11-12 | 4,100 | 4,170 | 4,050 | 4,145 | 222,300 | 829 |
| 2020-11-11 | 4,035 | 4,095 | 3,965 | 4,005 | 230,000 | 801 |
| 2020-11-10 | 3,865 | 3,925 | 3,830 | 3,900 | 142,200 | 780 |
| 2020-11-09 | 3,735 | 3,755 | 3,665 | 3,725 | 83,800 | 745 |
| 2020-11-06 | 3,625 | 3,725 | 3,590 | 3,695 | 110,300 | 739 |
| 2020-11-05 | 3,650 | 3,655 | 3,545 | 3,615 | 170,700 | 723 |
| 2020-11-04 | 3,740 | 3,855 | 3,660 | 3,685 | 216,700 | 737 |
| 2020-11-02 | 3,475 | 3,635 | 3,460 | 3,635 | 180,900 | 727 |
| 2020-10-30 | 3,375 | 3,530 | 3,360 | 3,405 | 183,400 | 681 |
| 2020-10-29 | 3,390 | 3,425 | 3,345 | 3,390 | 74,100 | 678 |
| 2020-10-28 | 3,490 | 3,490 | 3,420 | 3,445 | 87,000 | 689 |
| 2020-10-27 | 3,500 | 3,535 | 3,450 | 3,520 | 48,400 | 704 |
| 2020-10-26 | 3,600 | 3,630 | 3,530 | 3,535 | 87,700 | 707 |
| 2020-10-23 | 3,535 | 3,555 | 3,495 | 3,530 | 53,700 | 706 |
| 2020-10-22 | 3,520 | 3,540 | 3,475 | 3,480 | 65,600 | 696 |
| 2020-10-21 | 3,450 | 3,545 | 3,440 | 3,545 | 126,000 | 709 |
| 2020-10-20 | 3,390 | 3,405 | 3,310 | 3,315 | 36,200 | 663 |
| 2020-10-19 | 3,355 | 3,430 | 3,355 | 3,400 | 53,900 | 680 |
| 2020-10-16 | 3,365 | 3,370 | 3,320 | 3,355 | 50,000 | 671 |
| 2020-10-15 | 3,360 | 3,420 | 3,350 | 3,360 | 32,600 | 672 |
| 2020-10-14 | 3,425 | 3,455 | 3,350 | 3,360 | 66,700 | 672 |
| 2020-10-13 | 3,455 | 3,475 | 3,400 | 3,465 | 38,100 | 693 |
| 2020-10-12 | 3,480 | 3,480 | 3,405 | 3,445 | 50,900 | 689 |
| 2020-10-09 | 3,480 | 3,515 | 3,445 | 3,455 | 74,500 | 691 |
| 2020-10-08 | 3,455 | 3,515 | 3,445 | 3,460 | 91,400 | 692 |
| 2020-10-07 | 3,415 | 3,455 | 3,370 | 3,440 | 74,800 | 688 |
| 2020-10-06 | 3,435 | 3,490 | 3,400 | 3,445 | 108,800 | 689 |
| 2020-10-05 | 3,285 | 3,370 | 3,285 | 3,355 | 108,000 | 671 |
| 2020-10-02 | 3,260 | 3,310 | 3,205 | 3,215 | 78,000 | 643 |
| 2020-09-30 | 3,325 | 3,345 | 3,260 | 3,260 | 114,100 | 652 |
| 2020-09-29 | 3,380 | 3,425 | 3,305 | 3,350 | 77,500 | 670 |
| 2020-09-28 | 3,305 | 3,380 | 3,285 | 3,380 | 112,000 | 676 |
| 2020-09-25 | 3,220 | 3,270 | 3,210 | 3,240 | 97,400 | 648 |
| 2020-09-24 | 3,285 | 3,285 | 3,165 | 3,175 | 138,200 | 635 |
| 2020-09-23 | 3,325 | 3,345 | 3,280 | 3,335 | 99,200 | 667 |
| 2020-09-18 | 3,370 | 3,395 | 3,355 | 3,375 | 92,500 | 675 |
| 2020-09-17 | 3,380 | 3,405 | 3,330 | 3,350 | 70,400 | 670 |
| 2020-09-16 | 3,400 | 3,400 | 3,350 | 3,350 | 82,800 | 670 |
| 2020-09-15 | 3,460 | 3,460 | 3,385 | 3,415 | 73,800 | 683 |
| 2020-09-14 | 3,405 | 3,505 | 3,380 | 3,480 | 152,600 | 696 |
| 2020-09-11 | 3,395 | 3,450 | 3,365 | 3,425 | 107,500 | 685 |
| 2020-09-10 | 3,335 | 3,400 | 3,325 | 3,400 | 178,900 | 680 |
| 2020-09-09 | 3,315 | 3,365 | 3,260 | 3,325 | 320,200 | 665 |
| 2020-09-08 | 3,380 | 3,435 | 3,330 | 3,420 | 228,500 | 684 |
| 2020-09-07 | 3,435 | 3,460 | 3,365 | 3,390 | 162,200 | 678 |
| 2020-09-04 | 3,380 | 3,425 | 3,345 | 3,405 | 127,300 | 681 |
| 2020-09-03 | 3,500 | 3,515 | 3,435 | 3,450 | 50,700 | 690 |
| 2020-09-02 | 3,490 | 3,505 | 3,415 | 3,460 | 58,200 | 692 |
| 2020-09-01 | 3,505 | 3,545 | 3,470 | 3,490 | 79,800 | 698 |
| 2020-08-31 | 3,600 | 3,625 | 3,525 | 3,530 | 98,500 | 706 |
| 2020-08-28 | 3,485 | 3,590 | 3,455 | 3,500 | 138,700 | 700 |
| 2020-08-27 | 3,465 | 3,470 | 3,430 | 3,445 | 51,700 | 689 |
| 2020-08-26 | 3,460 | 3,485 | 3,455 | 3,480 | 52,400 | 696 |
| 2020-08-25 | 3,450 | 3,500 | 3,445 | 3,470 | 90,700 | 694 |
| 2020-08-24 | 3,370 | 3,380 | 3,305 | 3,360 | 75,600 | 672 |
| 2020-08-21 | 3,360 | 3,435 | 3,355 | 3,380 | 83,300 | 676 |
| 2020-08-20 | 3,345 | 3,385 | 3,330 | 3,375 | 84,600 | 675 |
| 2020-08-19 | 3,405 | 3,435 | 3,360 | 3,385 | 108,500 | 677 |
| 2020-08-18 | 3,400 | 3,410 | 3,325 | 3,365 | 94,000 | 673 |
| 2020-08-17 | 3,470 | 3,475 | 3,390 | 3,405 | 108,300 | 681 |
| 2020-08-14 | 3,505 | 3,515 | 3,430 | 3,430 | 105,700 | 686 |
| 2020-08-13 | 3,545 | 3,590 | 3,500 | 3,520 | 176,300 | 704 |
| 2020-08-12 | 3,335 | 3,475 | 3,335 | 3,475 | 138,100 | 695 |
| 2020-08-11 | 3,215 | 3,320 | 3,195 | 3,300 | 116,500 | 660 |
| 2020-08-07 | 3,160 | 3,195 | 3,130 | 3,175 | 76,900 | 635 |
| 2020-08-06 | 3,160 | 3,260 | 3,160 | 3,170 | 106,200 | 634 |
| 2020-08-05 | 3,090 | 3,155 | 3,045 | 3,150 | 116,100 | 630 |
| 2020-08-04 | 3,075 | 3,145 | 3,070 | 3,130 | 130,500 | 626 |
| 2020-08-03 | 2,950 | 3,080 | 2,950 | 3,040 | 113,300 | 608 |
| 2020-07-31 | 3,100 | 3,105 | 2,940 | 2,961 | 207,000 | 592.20 |
| 2020-07-30 | 3,130 | 3,180 | 3,100 | 3,150 | 144,300 | 630 |
| 2020-07-29 | 3,260 | 3,265 | 3,115 | 3,135 | 398,500 | 627 |
| 2020-07-28 | 3,475 | 3,505 | 3,445 | 3,485 | 89,700 | 697 |
| 2020-07-27 | 3,485 | 3,495 | 3,385 | 3,495 | 121,900 | 699 |
| 2020-07-22 | 3,555 | 3,600 | 3,475 | 3,475 | 136,700 | 695 |
| 2020-07-21 | 3,565 | 3,565 | 3,490 | 3,555 | 70,000 | 711 |
| 2020-07-20 | 3,545 | 3,600 | 3,515 | 3,565 | 88,600 | 713 |
| 2020-07-17 | 3,620 | 3,620 | 3,530 | 3,540 | 74,500 | 708 |
| 2020-07-16 | 3,600 | 3,690 | 3,575 | 3,585 | 164,300 | 717 |
| 2020-07-15 | 3,560 | 3,600 | 3,500 | 3,540 | 76,000 | 708 |
| 2020-07-14 | 3,430 | 3,515 | 3,410 | 3,490 | 122,300 | 698 |
| 2020-07-13 | 3,385 | 3,455 | 3,315 | 3,420 | 117,000 | 684 |
| 2020-07-10 | 3,295 | 3,300 | 3,250 | 3,255 | 87,800 | 651 |
| 2020-07-09 | 3,255 | 3,325 | 3,245 | 3,275 | 75,700 | 655 |
| 2020-07-08 | 3,380 | 3,385 | 3,285 | 3,285 | 105,000 | 657 |
| 2020-07-07 | 3,385 | 3,405 | 3,345 | 3,380 | 68,200 | 676 |
| 2020-07-06 | 3,300 | 3,390 | 3,290 | 3,375 | 83,100 | 675 |
| 2020-07-03 | 3,275 | 3,295 | 3,250 | 3,285 | 95,300 | 657 |
| 2020-07-02 | 3,280 | 3,310 | 3,215 | 3,235 | 112,700 | 647 |
| 2020-07-01 | 3,335 | 3,335 | 3,260 | 3,260 | 86,100 | 652 |
| 2020-06-30 | 3,335 | 3,375 | 3,305 | 3,305 | 97,100 | 661 |
| 2020-06-29 | 3,290 | 3,310 | 3,250 | 3,280 | 89,500 | 656 |
| 2020-06-26 | 3,450 | 3,450 | 3,370 | 3,415 | 62,900 | 683 |
| 2020-06-25 | 3,435 | 3,435 | 3,340 | 3,380 | 97,500 | 676 |
| 2020-06-24 | 3,600 | 3,610 | 3,455 | 3,470 | 88,500 | 694 |
| 2020-06-23 | 3,550 | 3,580 | 3,510 | 3,540 | 105,600 | 708 |
| 2020-06-22 | 3,490 | 3,550 | 3,465 | 3,500 | 49,600 | 700 |
| 2020-06-19 | 3,625 | 3,625 | 3,510 | 3,510 | 172,700 | 702 |
| 2020-06-18 | 3,600 | 3,635 | 3,545 | 3,635 | 151,600 | 727 |
| 2020-06-17 | 3,715 | 3,750 | 3,640 | 3,665 | 157,500 | 733 |
| 2020-06-16 | 3,640 | 3,790 | 3,630 | 3,785 | 131,400 | 757 |
| 2020-06-15 | 3,580 | 3,630 | 3,500 | 3,500 | 98,000 | 700 |
| 2020-06-12 | 3,455 | 3,625 | 3,455 | 3,605 | 162,400 | 721 |
| 2020-06-11 | 3,710 | 3,715 | 3,635 | 3,660 | 144,700 | 732 |
| 2020-06-10 | 3,755 | 3,800 | 3,715 | 3,780 | 164,800 | 756 |
| 2020-06-09 | 3,990 | 3,990 | 3,825 | 3,890 | 66,500 | 778 |
| 2020-06-08 | 3,965 | 3,970 | 3,900 | 3,920 | 71,900 | 784 |
| 2020-06-05 | 3,765 | 3,875 | 3,720 | 3,860 | 129,800 | 772 |
| 2020-06-04 | 3,840 | 3,845 | 3,680 | 3,750 | 138,500 | 750 |
| 2020-06-03 | 3,835 | 3,840 | 3,735 | 3,775 | 116,400 | 755 |
| 2020-06-02 | 3,840 | 3,870 | 3,785 | 3,795 | 155,800 | 759 |
| 2020-06-01 | 3,660 | 3,755 | 3,640 | 3,740 | 107,400 | 748 |
| 2020-05-29 | 3,850 | 3,900 | 3,665 | 3,695 | 259,600 | 739 |
| 2020-05-28 | 3,745 | 3,840 | 3,725 | 3,835 | 198,700 | 767 |
| 2020-05-27 | 3,545 | 3,710 | 3,545 | 3,675 | 146,500 | 735 |
| 2020-05-26 | 3,410 | 3,490 | 3,390 | 3,475 | 126,400 | 695 |
| 2020-05-25 | 3,360 | 3,410 | 3,350 | 3,385 | 133,100 | 677 |
| 2020-05-22 | 3,380 | 3,400 | 3,255 | 3,260 | 128,300 | 652 |
| 2020-05-21 | 3,415 | 3,470 | 3,375 | 3,390 | 83,500 | 678 |
| 2020-05-20 | 3,320 | 3,420 | 3,315 | 3,385 | 140,800 | 677 |
| 2020-05-19 | 3,325 | 3,460 | 3,270 | 3,315 | 396,900 | 663 |
| 2020-05-18 | 3,270 | 3,270 | 3,130 | 3,160 | 322,200 | 632 |
| 2020-05-15 | 3,475 | 3,510 | 3,390 | 3,480 | 112,600 | 696 |
| 2020-05-14 | 3,490 | 3,530 | 3,410 | 3,410 | 110,500 | 682 |
| 2020-05-13 | 3,510 | 3,545 | 3,480 | 3,495 | 127,400 | 699 |
| 2020-05-12 | 3,655 | 3,660 | 3,575 | 3,580 | 86,700 | 716 |
| 2020-05-11 | 3,585 | 3,655 | 3,565 | 3,635 | 95,700 | 727 |
| 2020-05-08 | 3,405 | 3,550 | 3,405 | 3,545 | 141,500 | 709 |
| 2020-05-07 | 3,380 | 3,420 | 3,330 | 3,335 | 106,600 | 667 |
| 2020-05-01 | 3,515 | 3,525 | 3,420 | 3,445 | 121,800 | 689 |
| 2020-04-30 | 3,510 | 3,625 | 3,510 | 3,595 | 158,400 | 719 |
| 2020-04-28 | 3,445 | 3,445 | 3,395 | 3,415 | 89,500 | 683 |
| 2020-04-27 | 3,440 | 3,445 | 3,360 | 3,445 | 107,500 | 689 |
| 2020-04-24 | 3,390 | 3,390 | 3,325 | 3,340 | 80,400 | 668 |
| 2020-04-23 | 3,225 | 3,370 | 3,220 | 3,365 | 118,200 | 673 |
| 2020-04-22 | 3,225 | 3,255 | 3,170 | 3,195 | 95,200 | 639 |
| 2020-04-21 | 3,265 | 3,265 | 3,180 | 3,230 | 111,000 | 646 |
| 2020-04-20 | 3,270 | 3,315 | 3,255 | 3,305 | 79,600 | 661 |
| 2020-04-17 | 3,290 | 3,345 | 3,240 | 3,305 | 97,400 | 661 |
| 2020-04-16 | 3,190 | 3,265 | 3,180 | 3,250 | 126,400 | 650 |
| 2020-04-15 | 3,360 | 3,360 | 3,260 | 3,275 | 175,800 | 655 |
| 2020-04-14 | 3,360 | 3,430 | 3,325 | 3,405 | 104,500 | 681 |
| 2020-04-13 | 3,450 | 3,470 | 3,340 | 3,340 | 150,900 | 668 |
| 2020-04-10 | 3,415 | 3,530 | 3,350 | 3,505 | 119,900 | 701 |
| 2020-04-09 | 3,465 | 3,465 | 3,355 | 3,410 | 122,000 | 682 |
| 2020-04-08 | 3,465 | 3,495 | 3,390 | 3,445 | 170,700 | 689 |
| 2020-04-07 | 3,385 | 3,495 | 3,365 | 3,465 | 162,300 | 693 |
| 2020-04-06 | 3,285 | 3,440 | 3,180 | 3,415 | 133,000 | 683 |
| 2020-04-03 | 3,345 | 3,395 | 3,270 | 3,280 | 121,400 | 656 |
| 2020-04-02 | 3,345 | 3,420 | 3,330 | 3,360 | 110,200 | 672 |
| 2020-04-01 | 3,415 | 3,570 | 3,330 | 3,375 | 116,700 | 675 |
| 2020-03-31 | 3,640 | 3,660 | 3,440 | 3,480 | 175,200 | 696 |
| 2020-03-30 | 3,585 | 3,665 | 3,435 | 3,655 | 136,000 | 731 |
| 2020-03-27 | 3,590 | 3,690 | 3,520 | 3,690 | 191,800 | 738 |
| 2020-03-26 | 3,450 | 3,485 | 3,365 | 3,450 | 172,900 | 690 |
| 2020-03-25 | 3,580 | 3,580 | 3,455 | 3,575 | 168,800 | 715 |
| 2020-03-24 | 3,330 | 3,330 | 3,215 | 3,315 | 123,900 | 663 |
| 2020-03-23 | 3,315 | 3,365 | 3,190 | 3,260 | 241,400 | 652 |
| 2020-03-19 | 3,345 | 3,500 | 3,270 | 3,335 | 353,400 | 667 |
| 2020-03-18 | 3,090 | 3,280 | 3,080 | 3,135 | 182,800 | 627 |
| 2020-03-17 | 2,836 | 3,125 | 2,810 | 3,070 | 318,700 | 614 |
| 2020-03-16 | 3,000 | 3,065 | 2,869 | 2,870 | 314,100 | 574 |
| 2020-03-13 | 2,858 | 2,982 | 2,820 | 2,913 | 402,600 | 582.60 |
| 2020-03-12 | 3,190 | 3,190 | 3,030 | 3,075 | 264,600 | 615 |
| 2020-03-11 | 3,315 | 3,405 | 3,260 | 3,260 | 201,100 | 652 |
| 2020-03-10 | 3,230 | 3,325 | 3,145 | 3,305 | 352,200 | 661 |
| 2020-03-09 | 3,470 | 3,510 | 3,330 | 3,350 | 258,200 | 670 |
| 2020-03-06 | 3,750 | 3,765 | 3,640 | 3,655 | 141,400 | 731 |
| 2020-03-05 | 3,885 | 3,920 | 3,780 | 3,810 | 168,500 | 762 |
| 2020-03-04 | 3,830 | 3,890 | 3,820 | 3,850 | 140,600 | 770 |
| 2020-03-03 | 4,035 | 4,080 | 3,895 | 3,895 | 163,800 | 779 |
| 2020-03-02 | 3,855 | 4,030 | 3,850 | 3,965 | 187,200 | 793 |
| 2020-02-28 | 3,940 | 3,990 | 3,890 | 3,925 | 260,800 | 785 |
| 2020-02-27 | 4,005 | 4,070 | 3,990 | 4,035 | 176,500 | 807 |
| 2020-02-26 | 3,965 | 4,045 | 3,940 | 4,035 | 102,600 | 807 |
| 2020-02-25 | 4,040 | 4,095 | 4,025 | 4,035 | 158,700 | 807 |
| 2020-02-21 | 4,190 | 4,280 | 4,190 | 4,250 | 79,400 | 850 |
| 2020-02-20 | 4,305 | 4,340 | 4,240 | 4,255 | 96,900 | 851 |
| 2020-02-19 | 4,305 | 4,310 | 4,235 | 4,235 | 85,200 | 847 |
| 2020-02-18 | 4,250 | 4,300 | 4,235 | 4,285 | 83,100 | 857 |
| 2020-02-17 | 4,205 | 4,285 | 4,195 | 4,260 | 107,900 | 852 |
| 2020-02-14 | 4,320 | 4,335 | 4,285 | 4,315 | 102,800 | 863 |
| 2020-02-13 | 4,415 | 4,415 | 4,350 | 4,390 | 125,000 | 878 |
| 2020-02-12 | 4,480 | 4,515 | 4,360 | 4,380 | 129,500 | 876 |
| 2020-02-10 | 4,410 | 4,550 | 4,410 | 4,490 | 115,100 | 898 |
| 2020-02-07 | 4,560 | 4,565 | 4,510 | 4,520 | 206,000 | 904 |
| 2020-02-06 | 4,445 | 4,585 | 4,435 | 4,545 | 261,600 | 909 |
| 2020-02-05 | 4,350 | 4,385 | 4,330 | 4,360 | 172,900 | 872 |
| 2020-02-04 | 4,165 | 4,300 | 4,165 | 4,280 | 167,700 | 856 |
| 2020-02-03 | 4,035 | 4,225 | 4,035 | 4,190 | 241,100 | 838 |
| 2020-01-31 | 4,255 | 4,305 | 4,235 | 4,245 | 196,100 | 849 |
| 2020-01-30 | 4,315 | 4,315 | 4,215 | 4,260 | 124,000 | 852 |
| 2020-01-29 | 4,240 | 4,305 | 4,195 | 4,305 | 203,100 | 861 |
| 2020-01-28 | 4,285 | 4,285 | 4,205 | 4,250 | 275,300 | 850 |
| 2020-01-27 | 4,395 | 4,395 | 4,330 | 4,355 | 176,800 | 871 |
| 2020-01-24 | 4,510 | 4,555 | 4,500 | 4,535 | 98,600 | 907 |
| 2020-01-23 | 4,610 | 4,630 | 4,525 | 4,525 | 96,400 | 905 |
| 2020-01-22 | 4,625 | 4,670 | 4,585 | 4,660 | 84,100 | 932 |
| 2020-01-21 | 4,730 | 4,735 | 4,635 | 4,665 | 75,200 | 933 |
| 2020-01-20 | 4,740 | 4,765 | 4,705 | 4,725 | 77,600 | 945 |
| 2020-01-17 | 4,680 | 4,700 | 4,655 | 4,690 | 90,600 | 938 |
| 2020-01-16 | 4,710 | 4,710 | 4,665 | 4,695 | 60,400 | 939 |
| 2020-01-15 | 4,700 | 4,710 | 4,650 | 4,695 | 144,400 | 939 |
| 2020-01-14 | 4,680 | 4,730 | 4,665 | 4,705 | 122,600 | 941 |
| 2020-01-10 | 4,650 | 4,710 | 4,645 | 4,675 | 81,300 | 935 |
| 2020-01-09 | 4,700 | 4,720 | 4,655 | 4,690 | 120,900 | 938 |
| 2020-01-08 | 4,690 | 4,690 | 4,600 | 4,640 | 125,800 | 928 |
| 2020-01-07 | 4,710 | 4,760 | 4,710 | 4,750 | 102,500 | 950 |
| 2020-01-06 | 4,710 | 4,760 | 4,705 | 4,735 | 120,100 | 947 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株