6005 三浦工業(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 | 5,750 | 5,810 | 5,710 | 5,760 | 197,200 | 5,760 |
| 2020-12-29 | 5,600 | 5,750 | 5,590 | 5,720 | 194,500 | 5,720 |
| 2020-12-28 | 5,460 | 5,580 | 5,450 | 5,580 | 187,000 | 5,580 |
| 2020-12-25 | 5,400 | 5,440 | 5,360 | 5,410 | 73,600 | 5,410 |
| 2020-12-24 | 5,450 | 5,460 | 5,390 | 5,420 | 104,000 | 5,420 |
| 2020-12-23 | 5,310 | 5,440 | 5,270 | 5,430 | 191,900 | 5,430 |
| 2020-12-22 | 5,450 | 5,460 | 5,260 | 5,300 | 206,000 | 5,300 |
| 2020-12-21 | 5,500 | 5,520 | 5,430 | 5,490 | 134,000 | 5,490 |
| 2020-12-18 | 5,560 | 5,560 | 5,450 | 5,500 | 275,800 | 5,500 |
| 2020-12-17 | 5,560 | 5,620 | 5,510 | 5,590 | 222,800 | 5,590 |
| 2020-12-16 | 5,660 | 5,660 | 5,510 | 5,560 | 147,200 | 5,560 |
| 2020-12-15 | 5,630 | 5,640 | 5,540 | 5,560 | 144,800 | 5,560 |
| 2020-12-14 | 5,670 | 5,710 | 5,600 | 5,620 | 295,900 | 5,620 |
| 2020-12-11 | 5,660 | 5,700 | 5,610 | 5,670 | 173,300 | 5,670 |
| 2020-12-10 | 5,680 | 5,720 | 5,610 | 5,660 | 197,300 | 5,660 |
| 2020-12-09 | 5,650 | 5,750 | 5,610 | 5,730 | 186,400 | 5,730 |
| 2020-12-08 | 5,570 | 5,640 | 5,520 | 5,610 | 208,200 | 5,610 |
| 2020-12-07 | 5,610 | 5,610 | 5,510 | 5,530 | 134,300 | 5,530 |
| 2020-12-04 | 5,550 | 5,610 | 5,530 | 5,610 | 118,700 | 5,610 |
| 2020-12-03 | 5,690 | 5,690 | 5,560 | 5,610 | 241,700 | 5,610 |
| 2020-12-02 | 5,710 | 5,710 | 5,590 | 5,610 | 368,700 | 5,610 |
| 2020-12-01 | 5,660 | 5,710 | 5,610 | 5,630 | 237,300 | 5,630 |
| 2020-11-30 | 5,500 | 5,620 | 5,430 | 5,490 | 716,800 | 5,490 |
| 2020-11-27 | 5,580 | 5,670 | 5,480 | 5,480 | 1,170,700 | 5,480 |
| 2020-11-26 | 5,430 | 5,610 | 5,410 | 5,600 | 347,200 | 5,600 |
| 2020-11-25 | 5,430 | 5,470 | 5,330 | 5,350 | 276,200 | 5,350 |
| 2020-11-24 | 5,440 | 5,520 | 5,400 | 5,440 | 271,300 | 5,440 |
| 2020-11-20 | 5,280 | 5,330 | 5,250 | 5,290 | 167,500 | 5,290 |
| 2020-11-19 | 5,230 | 5,300 | 5,200 | 5,290 | 296,800 | 5,290 |
| 2020-11-18 | 5,230 | 5,270 | 5,190 | 5,240 | 166,300 | 5,240 |
| 2020-11-17 | 5,310 | 5,310 | 5,150 | 5,230 | 260,100 | 5,230 |
| 2020-11-16 | 5,280 | 5,380 | 5,250 | 5,360 | 203,500 | 5,360 |
| 2020-11-13 | 5,390 | 5,400 | 5,280 | 5,320 | 191,500 | 5,320 |
| 2020-11-12 | 5,400 | 5,460 | 5,370 | 5,410 | 193,700 | 5,410 |
| 2020-11-11 | 5,310 | 5,420 | 5,260 | 5,400 | 322,100 | 5,400 |
| 2020-11-10 | 5,400 | 5,410 | 5,190 | 5,230 | 366,600 | 5,230 |
| 2020-11-09 | 5,480 | 5,550 | 5,330 | 5,400 | 312,800 | 5,400 |
| 2020-11-06 | 5,270 | 5,420 | 5,200 | 5,400 | 439,600 | 5,400 |
| 2020-11-05 | 5,100 | 5,400 | 5,060 | 5,370 | 325,800 | 5,370 |
| 2020-11-04 | 5,100 | 5,120 | 5,000 | 5,080 | 226,200 | 5,080 |
| 2020-11-02 | 4,925 | 5,010 | 4,895 | 4,990 | 239,600 | 4,990 |
| 2020-10-30 | 4,925 | 4,925 | 4,825 | 4,895 | 243,300 | 4,895 |
| 2020-10-29 | 5,030 | 5,030 | 4,880 | 4,935 | 208,500 | 4,935 |
| 2020-10-28 | 4,975 | 5,020 | 4,905 | 5,020 | 227,400 | 5,020 |
| 2020-10-27 | 4,760 | 4,915 | 4,735 | 4,915 | 233,900 | 4,915 |
| 2020-10-26 | 4,855 | 4,855 | 4,730 | 4,765 | 193,300 | 4,765 |
| 2020-10-23 | 4,855 | 4,895 | 4,790 | 4,865 | 183,500 | 4,865 |
| 2020-10-22 | 4,900 | 4,910 | 4,825 | 4,855 | 163,500 | 4,855 |
| 2020-10-21 | 4,935 | 5,030 | 4,930 | 4,950 | 268,400 | 4,950 |
| 2020-10-20 | 4,895 | 4,950 | 4,860 | 4,900 | 194,300 | 4,900 |
| 2020-10-19 | 4,995 | 5,020 | 4,950 | 4,960 | 231,200 | 4,960 |
| 2020-10-16 | 5,010 | 5,050 | 4,955 | 4,975 | 229,000 | 4,975 |
| 2020-10-15 | 5,120 | 5,180 | 5,010 | 5,070 | 203,300 | 5,070 |
| 2020-10-14 | 5,160 | 5,230 | 5,150 | 5,200 | 230,000 | 5,200 |
| 2020-10-13 | 5,200 | 5,210 | 5,140 | 5,200 | 138,800 | 5,200 |
| 2020-10-12 | 5,130 | 5,180 | 5,090 | 5,160 | 167,100 | 5,160 |
| 2020-10-09 | 5,130 | 5,150 | 5,040 | 5,090 | 200,300 | 5,090 |
| 2020-10-08 | 5,100 | 5,210 | 5,100 | 5,200 | 213,100 | 5,200 |
| 2020-10-07 | 5,070 | 5,190 | 5,070 | 5,170 | 190,200 | 5,170 |
| 2020-10-06 | 5,110 | 5,140 | 5,050 | 5,120 | 205,200 | 5,120 |
| 2020-10-05 | 5,110 | 5,160 | 5,050 | 5,080 | 194,000 | 5,080 |
| 2020-10-02 | 5,090 | 5,150 | 4,950 | 4,990 | 404,200 | 4,990 |
| 2020-09-30 | 5,210 | 5,240 | 5,130 | 5,140 | 326,700 | 5,140 |
| 2020-09-29 | 5,270 | 5,270 | 5,020 | 5,210 | 308,600 | 5,210 |
| 2020-09-28 | 5,130 | 5,260 | 5,080 | 5,250 | 445,900 | 5,250 |
| 2020-09-25 | 4,890 | 5,080 | 4,875 | 5,070 | 450,100 | 5,070 |
| 2020-09-24 | 4,800 | 4,930 | 4,710 | 4,740 | 439,900 | 4,740 |
| 2020-09-23 | 4,535 | 4,785 | 4,520 | 4,770 | 427,100 | 4,770 |
| 2020-09-18 | 4,500 | 4,590 | 4,500 | 4,580 | 376,300 | 4,580 |
| 2020-09-17 | 4,450 | 4,480 | 4,405 | 4,480 | 186,300 | 4,480 |
| 2020-09-16 | 4,390 | 4,475 | 4,385 | 4,425 | 244,300 | 4,425 |
| 2020-09-15 | 4,345 | 4,375 | 4,315 | 4,340 | 193,500 | 4,340 |
| 2020-09-14 | 4,370 | 4,415 | 4,320 | 4,415 | 190,500 | 4,415 |
| 2020-09-11 | 4,320 | 4,375 | 4,270 | 4,360 | 218,100 | 4,360 |
| 2020-09-10 | 4,265 | 4,310 | 4,260 | 4,285 | 170,100 | 4,285 |
| 2020-09-09 | 4,140 | 4,215 | 4,140 | 4,210 | 226,700 | 4,210 |
| 2020-09-08 | 4,240 | 4,245 | 4,155 | 4,245 | 147,800 | 4,245 |
| 2020-09-07 | 4,265 | 4,290 | 4,195 | 4,210 | 147,800 | 4,210 |
| 2020-09-04 | 4,315 | 4,355 | 4,280 | 4,310 | 108,800 | 4,310 |
| 2020-09-03 | 4,305 | 4,405 | 4,300 | 4,380 | 176,400 | 4,380 |
| 2020-09-02 | 4,310 | 4,365 | 4,305 | 4,365 | 119,100 | 4,365 |
| 2020-09-01 | 4,325 | 4,345 | 4,245 | 4,285 | 209,300 | 4,285 |
| 2020-08-31 | 4,430 | 4,450 | 4,335 | 4,340 | 271,700 | 4,340 |
| 2020-08-28 | 4,455 | 4,495 | 4,325 | 4,390 | 265,400 | 4,390 |
| 2020-08-27 | 4,390 | 4,460 | 4,380 | 4,450 | 198,200 | 4,450 |
| 2020-08-26 | 4,400 | 4,425 | 4,375 | 4,400 | 125,700 | 4,400 |
| 2020-08-25 | 4,400 | 4,415 | 4,355 | 4,395 | 184,900 | 4,395 |
| 2020-08-24 | 4,360 | 4,405 | 4,345 | 4,400 | 149,400 | 4,400 |
| 2020-08-21 | 4,325 | 4,365 | 4,305 | 4,360 | 148,100 | 4,360 |
| 2020-08-20 | 4,340 | 4,375 | 4,320 | 4,325 | 182,300 | 4,325 |
| 2020-08-19 | 4,355 | 4,395 | 4,340 | 4,390 | 121,900 | 4,390 |
| 2020-08-18 | 4,340 | 4,405 | 4,320 | 4,380 | 262,800 | 4,380 |
| 2020-08-17 | 4,315 | 4,315 | 4,255 | 4,270 | 219,600 | 4,270 |
| 2020-08-14 | 4,395 | 4,430 | 4,355 | 4,375 | 246,600 | 4,375 |
| 2020-08-13 | 4,345 | 4,400 | 4,300 | 4,400 | 265,400 | 4,400 |
| 2020-08-12 | 4,270 | 4,340 | 4,240 | 4,320 | 189,000 | 4,320 |
| 2020-08-11 | 4,175 | 4,265 | 4,135 | 4,245 | 231,700 | 4,245 |
| 2020-08-07 | 4,330 | 4,335 | 4,135 | 4,175 | 363,000 | 4,175 |
| 2020-08-06 | 4,260 | 4,430 | 4,210 | 4,340 | 547,600 | 4,340 |
| 2020-08-05 | 4,095 | 4,165 | 4,070 | 4,135 | 290,000 | 4,135 |
| 2020-08-04 | 4,095 | 4,150 | 4,075 | 4,090 | 153,300 | 4,090 |
| 2020-08-03 | 4,000 | 4,055 | 3,965 | 4,035 | 249,400 | 4,035 |
| 2020-07-31 | 4,075 | 4,105 | 3,955 | 3,965 | 296,200 | 3,965 |
| 2020-07-30 | 4,160 | 4,185 | 4,095 | 4,110 | 150,300 | 4,110 |
| 2020-07-29 | 4,150 | 4,170 | 4,100 | 4,135 | 169,400 | 4,135 |
| 2020-07-28 | 4,180 | 4,205 | 4,120 | 4,140 | 109,700 | 4,140 |
| 2020-07-27 | 4,155 | 4,195 | 4,105 | 4,195 | 161,100 | 4,195 |
| 2020-07-22 | 4,225 | 4,235 | 4,180 | 4,180 | 240,500 | 4,180 |
| 2020-07-21 | 4,245 | 4,310 | 4,220 | 4,295 | 180,200 | 4,295 |
| 2020-07-20 | 4,295 | 4,300 | 4,225 | 4,260 | 121,900 | 4,260 |
| 2020-07-17 | 4,245 | 4,315 | 4,225 | 4,260 | 141,000 | 4,260 |
| 2020-07-16 | 4,330 | 4,345 | 4,245 | 4,300 | 281,600 | 4,300 |
| 2020-07-15 | 4,300 | 4,345 | 4,235 | 4,325 | 349,100 | 4,325 |
| 2020-07-14 | 4,305 | 4,325 | 4,245 | 4,300 | 221,200 | 4,300 |
| 2020-07-13 | 4,290 | 4,315 | 4,235 | 4,300 | 169,400 | 4,300 |
| 2020-07-10 | 4,375 | 4,400 | 4,250 | 4,250 | 244,000 | 4,250 |
| 2020-07-09 | 4,410 | 4,440 | 4,315 | 4,375 | 242,000 | 4,375 |
| 2020-07-08 | 4,485 | 4,530 | 4,430 | 4,455 | 241,800 | 4,455 |
| 2020-07-07 | 4,455 | 4,520 | 4,415 | 4,480 | 229,000 | 4,480 |
| 2020-07-06 | 4,400 | 4,460 | 4,395 | 4,445 | 186,000 | 4,445 |
| 2020-07-03 | 4,335 | 4,380 | 4,305 | 4,380 | 155,700 | 4,380 |
| 2020-07-02 | 4,395 | 4,410 | 4,280 | 4,310 | 302,000 | 4,310 |
| 2020-07-01 | 4,490 | 4,505 | 4,335 | 4,355 | 299,800 | 4,355 |
| 2020-06-30 | 4,500 | 4,520 | 4,445 | 4,485 | 252,800 | 4,485 |
| 2020-06-29 | 4,445 | 4,480 | 4,410 | 4,430 | 161,400 | 4,430 |
| 2020-06-26 | 4,515 | 4,555 | 4,485 | 4,525 | 164,200 | 4,525 |
| 2020-06-25 | 4,470 | 4,525 | 4,450 | 4,470 | 199,700 | 4,470 |
| 2020-06-24 | 4,490 | 4,515 | 4,445 | 4,500 | 207,300 | 4,500 |
| 2020-06-23 | 4,480 | 4,540 | 4,395 | 4,495 | 194,400 | 4,495 |
| 2020-06-22 | 4,440 | 4,490 | 4,385 | 4,465 | 183,400 | 4,465 |
| 2020-06-19 | 4,430 | 4,500 | 4,415 | 4,480 | 371,600 | 4,480 |
| 2020-06-18 | 4,440 | 4,470 | 4,410 | 4,440 | 163,800 | 4,440 |
| 2020-06-17 | 4,375 | 4,525 | 4,375 | 4,480 | 426,000 | 4,480 |
| 2020-06-16 | 4,500 | 4,500 | 4,385 | 4,435 | 257,900 | 4,435 |
| 2020-06-15 | 4,435 | 4,505 | 4,370 | 4,370 | 243,000 | 4,370 |
| 2020-06-12 | 4,430 | 4,525 | 4,405 | 4,485 | 284,500 | 4,485 |
| 2020-06-11 | 4,530 | 4,595 | 4,530 | 4,550 | 382,900 | 4,550 |
| 2020-06-10 | 4,525 | 4,530 | 4,435 | 4,480 | 329,200 | 4,480 |
| 2020-06-09 | 4,425 | 4,580 | 4,405 | 4,555 | 560,700 | 4,555 |
| 2020-06-08 | 4,580 | 4,580 | 4,440 | 4,465 | 399,200 | 4,465 |
| 2020-06-05 | 4,705 | 4,720 | 4,535 | 4,565 | 382,200 | 4,565 |
| 2020-06-04 | 4,780 | 4,785 | 4,630 | 4,660 | 544,700 | 4,660 |
| 2020-06-03 | 4,605 | 4,755 | 4,550 | 4,755 | 533,700 | 4,755 |
| 2020-06-02 | 4,555 | 4,605 | 4,490 | 4,535 | 639,300 | 4,535 |
| 2020-06-01 | 4,575 | 4,575 | 4,445 | 4,510 | 563,400 | 4,510 |
| 2020-05-29 | 4,575 | 4,655 | 4,530 | 4,600 | 6,094,600 | 4,600 |
| 2020-05-28 | 4,575 | 4,590 | 4,475 | 4,540 | 758,900 | 4,540 |
| 2020-05-27 | 4,655 | 4,765 | 4,460 | 4,505 | 1,156,300 | 4,505 |
| 2020-05-26 | 4,660 | 4,730 | 4,640 | 4,705 | 499,000 | 4,705 |
| 2020-05-25 | 4,550 | 4,640 | 4,505 | 4,630 | 402,500 | 4,630 |
| 2020-05-22 | 4,490 | 4,600 | 4,420 | 4,545 | 433,500 | 4,545 |
| 2020-05-21 | 4,510 | 4,570 | 4,470 | 4,550 | 340,700 | 4,550 |
| 2020-05-20 | 4,470 | 4,545 | 4,420 | 4,505 | 387,800 | 4,505 |
| 2020-05-19 | 4,350 | 4,515 | 4,315 | 4,500 | 697,800 | 4,500 |
| 2020-05-18 | 4,280 | 4,385 | 4,255 | 4,320 | 441,100 | 4,320 |
| 2020-05-15 | 4,335 | 4,370 | 4,285 | 4,320 | 478,700 | 4,320 |
| 2020-05-14 | 4,360 | 4,425 | 4,335 | 4,335 | 370,500 | 4,335 |
| 2020-05-13 | 4,445 | 4,450 | 4,320 | 4,365 | 854,700 | 4,365 |
| 2020-05-12 | 4,425 | 4,520 | 4,375 | 4,445 | 576,800 | 4,445 |
| 2020-05-11 | 4,495 | 4,500 | 4,335 | 4,440 | 416,400 | 4,440 |
| 2020-05-08 | 4,540 | 4,600 | 4,495 | 4,520 | 502,700 | 4,520 |
| 2020-05-07 | 4,450 | 4,490 | 4,385 | 4,470 | 501,600 | 4,470 |
| 2020-05-01 | 4,375 | 4,470 | 4,360 | 4,405 | 237,400 | 4,405 |
| 2020-04-30 | 4,300 | 4,445 | 4,250 | 4,420 | 575,200 | 4,420 |
| 2020-04-28 | 4,410 | 4,480 | 4,380 | 4,435 | 420,300 | 4,435 |
| 2020-04-27 | 4,400 | 4,490 | 4,400 | 4,440 | 332,500 | 4,440 |
| 2020-04-24 | 4,305 | 4,390 | 4,270 | 4,370 | 447,000 | 4,370 |
| 2020-04-23 | 4,305 | 4,390 | 4,265 | 4,290 | 404,200 | 4,290 |
| 2020-04-22 | 4,165 | 4,265 | 4,150 | 4,235 | 337,600 | 4,235 |
| 2020-04-21 | 4,090 | 4,250 | 4,085 | 4,205 | 495,700 | 4,205 |
| 2020-04-20 | 4,120 | 4,180 | 4,110 | 4,125 | 279,200 | 4,125 |
| 2020-04-17 | 4,090 | 4,190 | 4,055 | 4,145 | 377,400 | 4,145 |
| 2020-04-16 | 3,990 | 4,085 | 3,960 | 4,080 | 425,300 | 4,080 |
| 2020-04-15 | 4,010 | 4,090 | 3,940 | 4,060 | 702,600 | 4,060 |
| 2020-04-14 | 4,100 | 4,120 | 4,050 | 4,080 | 420,200 | 4,080 |
| 2020-04-13 | 4,105 | 4,150 | 4,050 | 4,090 | 270,100 | 4,090 |
| 2020-04-10 | 4,090 | 4,165 | 4,040 | 4,145 | 401,500 | 4,145 |
| 2020-04-09 | 4,085 | 4,135 | 4,030 | 4,125 | 614,500 | 4,125 |
| 2020-04-08 | 4,110 | 4,180 | 4,070 | 4,105 | 556,800 | 4,105 |
| 2020-04-07 | 3,995 | 4,210 | 3,995 | 4,110 | 514,500 | 4,110 |
| 2020-04-06 | 3,825 | 4,030 | 3,825 | 4,025 | 489,200 | 4,025 |
| 2020-04-03 | 3,750 | 3,935 | 3,730 | 3,805 | 344,100 | 3,805 |
| 2020-04-02 | 3,700 | 3,815 | 3,695 | 3,730 | 378,900 | 3,730 |
| 2020-04-01 | 3,805 | 3,940 | 3,695 | 3,730 | 404,700 | 3,730 |
| 2020-03-31 | 3,950 | 4,060 | 3,830 | 3,855 | 481,600 | 3,855 |
| 2020-03-30 | 3,885 | 3,945 | 3,690 | 3,940 | 462,400 | 3,940 |
| 2020-03-27 | 3,845 | 3,980 | 3,800 | 3,980 | 738,000 | 3,980 |
| 2020-03-26 | 3,525 | 3,730 | 3,525 | 3,705 | 499,800 | 3,705 |
| 2020-03-25 | 3,525 | 3,570 | 3,425 | 3,515 | 377,500 | 3,515 |
| 2020-03-24 | 3,535 | 3,610 | 3,320 | 3,385 | 432,900 | 3,385 |
| 2020-03-23 | 3,545 | 3,620 | 3,330 | 3,435 | 754,900 | 3,435 |
| 2020-03-19 | 3,245 | 3,635 | 3,240 | 3,335 | 626,000 | 3,335 |
| 2020-03-18 | 3,070 | 3,200 | 3,050 | 3,120 | 893,900 | 3,120 |
| 2020-03-17 | 2,825 | 3,035 | 2,766 | 3,010 | 614,800 | 3,010 |
| 2020-03-16 | 2,863 | 3,015 | 2,831 | 2,924 | 699,400 | 2,924 |
| 2020-03-13 | 2,935 | 2,935 | 2,746 | 2,860 | 957,800 | 2,860 |
| 2020-03-12 | 3,050 | 3,110 | 3,010 | 3,055 | 679,300 | 3,055 |
| 2020-03-11 | 3,150 | 3,265 | 3,110 | 3,120 | 623,800 | 3,120 |
| 2020-03-10 | 3,005 | 3,145 | 2,919 | 3,110 | 627,600 | 3,110 |
| 2020-03-09 | 3,145 | 3,165 | 3,035 | 3,070 | 526,800 | 3,070 |
| 2020-03-06 | 3,305 | 3,330 | 3,235 | 3,255 | 350,300 | 3,255 |
| 2020-03-05 | 3,405 | 3,415 | 3,360 | 3,380 | 367,300 | 3,380 |
| 2020-03-04 | 3,350 | 3,450 | 3,345 | 3,400 | 239,100 | 3,400 |
| 2020-03-03 | 3,605 | 3,610 | 3,420 | 3,420 | 370,400 | 3,420 |
| 2020-03-02 | 3,460 | 3,585 | 3,435 | 3,545 | 431,700 | 3,545 |
| 2020-02-28 | 3,470 | 3,540 | 3,460 | 3,530 | 476,000 | 3,530 |
| 2020-02-27 | 3,670 | 3,670 | 3,535 | 3,540 | 262,800 | 3,540 |
| 2020-02-26 | 3,640 | 3,660 | 3,590 | 3,660 | 234,100 | 3,660 |
| 2020-02-25 | 3,595 | 3,690 | 3,585 | 3,675 | 350,700 | 3,675 |
| 2020-02-21 | 3,825 | 3,840 | 3,765 | 3,765 | 295,200 | 3,765 |
| 2020-02-20 | 3,920 | 3,950 | 3,825 | 3,840 | 296,700 | 3,840 |
| 2020-02-19 | 3,950 | 3,965 | 3,890 | 3,920 | 301,700 | 3,920 |
| 2020-02-18 | 4,025 | 4,025 | 3,915 | 3,940 | 289,000 | 3,940 |
| 2020-02-17 | 4,075 | 4,095 | 4,030 | 4,095 | 169,600 | 4,095 |
| 2020-02-14 | 4,210 | 4,215 | 4,095 | 4,140 | 269,300 | 4,140 |
| 2020-02-13 | 4,190 | 4,205 | 4,150 | 4,195 | 179,200 | 4,195 |
| 2020-02-12 | 4,175 | 4,235 | 4,175 | 4,195 | 209,500 | 4,195 |
| 2020-02-10 | 4,155 | 4,245 | 4,155 | 4,200 | 234,700 | 4,200 |
| 2020-02-07 | 4,210 | 4,260 | 4,200 | 4,230 | 208,100 | 4,230 |
| 2020-02-06 | 4,335 | 4,335 | 4,220 | 4,240 | 320,800 | 4,240 |
| 2020-02-05 | 4,220 | 4,345 | 4,220 | 4,220 | 514,100 | 4,220 |
| 2020-02-04 | 3,930 | 4,225 | 3,905 | 4,200 | 555,000 | 4,200 |
| 2020-02-03 | 3,570 | 3,825 | 3,565 | 3,815 | 346,100 | 3,815 |
| 2020-01-31 | 3,920 | 3,920 | 3,845 | 3,850 | 243,400 | 3,850 |
| 2020-01-30 | 3,915 | 3,925 | 3,850 | 3,865 | 230,700 | 3,865 |
| 2020-01-29 | 3,905 | 3,945 | 3,890 | 3,930 | 207,400 | 3,930 |
| 2020-01-28 | 3,840 | 3,920 | 3,825 | 3,905 | 181,900 | 3,905 |
| 2020-01-27 | 3,850 | 3,915 | 3,845 | 3,905 | 202,500 | 3,905 |
| 2020-01-24 | 3,935 | 3,970 | 3,900 | 3,945 | 237,500 | 3,945 |
| 2020-01-23 | 3,900 | 3,905 | 3,840 | 3,870 | 293,100 | 3,870 |
| 2020-01-22 | 3,900 | 3,955 | 3,890 | 3,930 | 182,700 | 3,930 |
| 2020-01-21 | 3,885 | 3,905 | 3,880 | 3,880 | 131,600 | 3,880 |
| 2020-01-20 | 3,915 | 3,940 | 3,880 | 3,900 | 213,600 | 3,900 |
| 2020-01-17 | 3,845 | 3,875 | 3,835 | 3,870 | 136,800 | 3,870 |
| 2020-01-16 | 3,805 | 3,835 | 3,785 | 3,825 | 147,500 | 3,825 |
| 2020-01-15 | 3,840 | 3,850 | 3,780 | 3,825 | 241,400 | 3,825 |
| 2020-01-14 | 3,845 | 3,860 | 3,785 | 3,840 | 238,400 | 3,840 |
| 2020-01-10 | 3,880 | 3,885 | 3,830 | 3,860 | 276,400 | 3,860 |
| 2020-01-09 | 3,830 | 3,890 | 3,820 | 3,860 | 230,600 | 3,860 |
| 2020-01-08 | 3,745 | 3,760 | 3,690 | 3,760 | 274,900 | 3,760 |
| 2020-01-07 | 3,760 | 3,840 | 3,755 | 3,830 | 250,000 | 3,830 |
| 2020-01-06 | 3,705 | 3,760 | 3,705 | 3,750 | 214,700 | 3,750 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株