6135 (株)牧野フライス製作所 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 | 3,820 | 3,820 | 3,700 | 3,725 | 141,700 | 3,725 |
| 2020-12-29 | 3,800 | 3,800 | 3,740 | 3,800 | 103,700 | 3,800 |
| 2020-12-28 | 3,795 | 3,800 | 3,710 | 3,750 | 132,800 | 3,750 |
| 2020-12-25 | 3,850 | 3,855 | 3,770 | 3,795 | 97,100 | 3,795 |
| 2020-12-24 | 3,825 | 3,880 | 3,795 | 3,820 | 74,100 | 3,820 |
| 2020-12-23 | 3,885 | 3,895 | 3,725 | 3,760 | 148,500 | 3,760 |
| 2020-12-22 | 3,905 | 3,940 | 3,830 | 3,840 | 92,200 | 3,840 |
| 2020-12-21 | 3,990 | 4,030 | 3,905 | 3,955 | 90,200 | 3,955 |
| 2020-12-18 | 3,985 | 4,025 | 3,965 | 3,990 | 103,900 | 3,990 |
| 2020-12-17 | 4,115 | 4,145 | 4,005 | 4,015 | 78,500 | 4,015 |
| 2020-12-16 | 4,130 | 4,180 | 4,120 | 4,125 | 84,300 | 4,125 |
| 2020-12-15 | 4,035 | 4,105 | 4,025 | 4,035 | 81,500 | 4,035 |
| 2020-12-14 | 3,975 | 4,130 | 3,975 | 4,090 | 122,700 | 4,090 |
| 2020-12-11 | 4,020 | 4,055 | 3,960 | 3,975 | 125,200 | 3,975 |
| 2020-12-10 | 4,090 | 4,095 | 3,995 | 4,060 | 101,200 | 4,060 |
| 2020-12-09 | 4,015 | 4,100 | 4,015 | 4,090 | 124,600 | 4,090 |
| 2020-12-08 | 4,030 | 4,055 | 3,965 | 3,975 | 154,600 | 3,975 |
| 2020-12-07 | 4,195 | 4,200 | 4,095 | 4,095 | 79,400 | 4,095 |
| 2020-12-04 | 4,165 | 4,225 | 4,160 | 4,195 | 59,600 | 4,195 |
| 2020-12-03 | 4,200 | 4,225 | 4,170 | 4,225 | 59,400 | 4,225 |
| 2020-12-02 | 4,335 | 4,340 | 4,235 | 4,240 | 81,500 | 4,240 |
| 2020-12-01 | 4,205 | 4,285 | 4,195 | 4,285 | 121,900 | 4,285 |
| 2020-11-30 | 4,410 | 4,415 | 4,175 | 4,200 | 156,800 | 4,200 |
| 2020-11-27 | 4,385 | 4,465 | 4,355 | 4,425 | 113,300 | 4,425 |
| 2020-11-26 | 4,330 | 4,370 | 4,245 | 4,355 | 111,600 | 4,355 |
| 2020-11-25 | 4,320 | 4,350 | 4,285 | 4,290 | 144,200 | 4,290 |
| 2020-11-24 | 4,230 | 4,270 | 4,160 | 4,220 | 114,400 | 4,220 |
| 2020-11-20 | 4,095 | 4,130 | 4,070 | 4,130 | 105,000 | 4,130 |
| 2020-11-19 | 4,165 | 4,165 | 4,070 | 4,105 | 63,000 | 4,105 |
| 2020-11-18 | 4,230 | 4,230 | 4,145 | 4,170 | 54,300 | 4,170 |
| 2020-11-17 | 4,250 | 4,260 | 4,160 | 4,230 | 81,700 | 4,230 |
| 2020-11-16 | 4,250 | 4,270 | 4,185 | 4,240 | 144,600 | 4,240 |
| 2020-11-13 | 4,190 | 4,190 | 4,060 | 4,065 | 133,600 | 4,065 |
| 2020-11-12 | 4,100 | 4,205 | 4,100 | 4,205 | 130,300 | 4,205 |
| 2020-11-11 | 4,250 | 4,320 | 4,195 | 4,220 | 170,400 | 4,220 |
| 2020-11-10 | 4,145 | 4,210 | 4,075 | 4,160 | 242,000 | 4,160 |
| 2020-11-09 | 3,900 | 3,985 | 3,855 | 3,935 | 127,200 | 3,935 |
| 2020-11-06 | 3,815 | 3,875 | 3,805 | 3,835 | 82,600 | 3,835 |
| 2020-11-05 | 3,825 | 3,845 | 3,685 | 3,810 | 237,800 | 3,810 |
| 2020-11-04 | 3,900 | 3,970 | 3,820 | 3,825 | 315,600 | 3,825 |
| 2020-11-02 | 3,575 | 3,760 | 3,575 | 3,710 | 309,200 | 3,710 |
| 2020-10-30 | 3,590 | 3,640 | 3,555 | 3,565 | 158,700 | 3,565 |
| 2020-10-29 | 3,520 | 3,590 | 3,500 | 3,585 | 135,400 | 3,585 |
| 2020-10-28 | 3,635 | 3,645 | 3,560 | 3,595 | 114,300 | 3,595 |
| 2020-10-27 | 3,730 | 3,730 | 3,650 | 3,695 | 82,900 | 3,695 |
| 2020-10-26 | 3,760 | 3,810 | 3,710 | 3,755 | 95,000 | 3,755 |
| 2020-10-23 | 3,800 | 3,840 | 3,760 | 3,775 | 133,700 | 3,775 |
| 2020-10-22 | 3,765 | 3,805 | 3,755 | 3,755 | 128,700 | 3,755 |
| 2020-10-21 | 3,705 | 3,830 | 3,705 | 3,825 | 179,100 | 3,825 |
| 2020-10-20 | 3,685 | 3,685 | 3,635 | 3,675 | 70,800 | 3,675 |
| 2020-10-19 | 3,600 | 3,700 | 3,600 | 3,695 | 64,500 | 3,695 |
| 2020-10-16 | 3,725 | 3,725 | 3,585 | 3,585 | 91,800 | 3,585 |
| 2020-10-15 | 3,630 | 3,695 | 3,600 | 3,680 | 109,200 | 3,680 |
| 2020-10-14 | 3,715 | 3,730 | 3,610 | 3,630 | 140,500 | 3,630 |
| 2020-10-13 | 3,730 | 3,780 | 3,665 | 3,770 | 159,300 | 3,770 |
| 2020-10-12 | 3,770 | 3,775 | 3,690 | 3,705 | 78,600 | 3,705 |
| 2020-10-09 | 3,805 | 3,805 | 3,725 | 3,765 | 102,200 | 3,765 |
| 2020-10-08 | 3,845 | 3,880 | 3,800 | 3,800 | 143,200 | 3,800 |
| 2020-10-07 | 3,760 | 3,820 | 3,730 | 3,800 | 148,400 | 3,800 |
| 2020-10-06 | 3,810 | 3,850 | 3,770 | 3,785 | 210,200 | 3,785 |
| 2020-10-05 | 3,820 | 3,940 | 3,765 | 3,810 | 156,800 | 3,810 |
| 2020-10-02 | 3,745 | 3,830 | 3,730 | 3,750 | 222,400 | 3,750 |
| 2020-09-30 | 3,790 | 3,790 | 3,680 | 3,680 | 135,200 | 3,680 |
| 2020-09-29 | 3,805 | 3,840 | 3,765 | 3,810 | 198,100 | 3,810 |
| 2020-09-28 | 3,880 | 3,880 | 3,765 | 3,835 | 217,500 | 3,835 |
| 2020-09-25 | 3,860 | 3,885 | 3,760 | 3,830 | 144,300 | 3,830 |
| 2020-09-24 | 3,955 | 3,955 | 3,745 | 3,820 | 241,700 | 3,820 |
| 2020-09-23 | 4,075 | 4,075 | 3,950 | 3,965 | 196,200 | 3,965 |
| 2020-09-18 | 4,090 | 4,150 | 4,045 | 4,130 | 165,700 | 4,130 |
| 2020-09-17 | 4,035 | 4,065 | 4,020 | 4,025 | 60,100 | 4,025 |
| 2020-09-16 | 4,075 | 4,115 | 4,025 | 4,040 | 98,500 | 4,040 |
| 2020-09-15 | 4,130 | 4,140 | 4,090 | 4,135 | 75,500 | 4,135 |
| 2020-09-14 | 4,165 | 4,175 | 4,125 | 4,160 | 102,900 | 4,160 |
| 2020-09-11 | 4,080 | 4,100 | 4,025 | 4,095 | 179,700 | 4,095 |
| 2020-09-10 | 3,955 | 4,045 | 3,940 | 4,035 | 121,300 | 4,035 |
| 2020-09-09 | 3,870 | 3,965 | 3,840 | 3,940 | 149,500 | 3,940 |
| 2020-09-08 | 3,855 | 3,980 | 3,855 | 3,955 | 195,800 | 3,955 |
| 2020-09-07 | 3,715 | 3,875 | 3,705 | 3,830 | 209,000 | 3,830 |
| 2020-09-04 | 3,600 | 3,700 | 3,590 | 3,700 | 80,800 | 3,700 |
| 2020-09-03 | 3,670 | 3,710 | 3,650 | 3,695 | 99,100 | 3,695 |
| 2020-09-02 | 3,630 | 3,630 | 3,570 | 3,610 | 95,300 | 3,610 |
| 2020-09-01 | 3,660 | 3,685 | 3,605 | 3,620 | 169,500 | 3,620 |
| 2020-08-31 | 3,650 | 3,730 | 3,650 | 3,665 | 158,700 | 3,665 |
| 2020-08-28 | 3,630 | 3,710 | 3,550 | 3,595 | 261,300 | 3,595 |
| 2020-08-27 | 3,630 | 3,630 | 3,525 | 3,540 | 137,200 | 3,540 |
| 2020-08-26 | 3,595 | 3,650 | 3,595 | 3,645 | 101,200 | 3,645 |
| 2020-08-25 | 3,600 | 3,645 | 3,595 | 3,610 | 125,200 | 3,610 |
| 2020-08-24 | 3,485 | 3,505 | 3,435 | 3,475 | 116,900 | 3,475 |
| 2020-08-21 | 3,480 | 3,555 | 3,480 | 3,515 | 94,500 | 3,515 |
| 2020-08-20 | 3,510 | 3,605 | 3,460 | 3,480 | 146,100 | 3,480 |
| 2020-08-19 | 3,515 | 3,530 | 3,465 | 3,530 | 140,800 | 3,530 |
| 2020-08-18 | 3,520 | 3,540 | 3,425 | 3,525 | 215,700 | 3,525 |
| 2020-08-17 | 3,625 | 3,660 | 3,580 | 3,585 | 105,200 | 3,585 |
| 2020-08-14 | 3,705 | 3,705 | 3,630 | 3,645 | 126,700 | 3,645 |
| 2020-08-13 | 3,790 | 3,800 | 3,725 | 3,740 | 225,400 | 3,740 |
| 2020-08-12 | 3,670 | 3,710 | 3,585 | 3,670 | 223,600 | 3,670 |
| 2020-08-11 | 3,495 | 3,655 | 3,490 | 3,650 | 213,000 | 3,650 |
| 2020-08-07 | 3,445 | 3,445 | 3,360 | 3,375 | 109,100 | 3,375 |
| 2020-08-06 | 3,430 | 3,500 | 3,420 | 3,455 | 189,800 | 3,455 |
| 2020-08-05 | 3,415 | 3,445 | 3,330 | 3,420 | 261,600 | 3,420 |
| 2020-08-04 | 3,310 | 3,410 | 3,285 | 3,400 | 348,800 | 3,400 |
| 2020-08-03 | 3,310 | 3,360 | 3,115 | 3,240 | 357,300 | 3,240 |
| 2020-07-31 | 3,105 | 3,105 | 2,946 | 2,980 | 243,700 | 2,980 |
| 2020-07-30 | 3,245 | 3,275 | 3,130 | 3,160 | 172,100 | 3,160 |
| 2020-07-29 | 3,390 | 3,390 | 3,260 | 3,275 | 177,800 | 3,275 |
| 2020-07-28 | 3,545 | 3,545 | 3,410 | 3,430 | 126,500 | 3,430 |
| 2020-07-27 | 3,525 | 3,525 | 3,435 | 3,505 | 131,800 | 3,505 |
| 2020-07-22 | 3,620 | 3,660 | 3,545 | 3,545 | 154,500 | 3,545 |
| 2020-07-21 | 3,500 | 3,615 | 3,490 | 3,585 | 200,500 | 3,585 |
| 2020-07-20 | 3,460 | 3,560 | 3,415 | 3,540 | 151,300 | 3,540 |
| 2020-07-17 | 3,430 | 3,450 | 3,385 | 3,430 | 148,800 | 3,430 |
| 2020-07-16 | 3,505 | 3,530 | 3,420 | 3,430 | 122,400 | 3,430 |
| 2020-07-15 | 3,455 | 3,535 | 3,405 | 3,420 | 114,900 | 3,420 |
| 2020-07-14 | 3,280 | 3,405 | 3,265 | 3,360 | 155,400 | 3,360 |
| 2020-07-13 | 3,210 | 3,340 | 3,210 | 3,315 | 166,900 | 3,315 |
| 2020-07-10 | 3,200 | 3,210 | 3,135 | 3,145 | 140,300 | 3,145 |
| 2020-07-09 | 3,195 | 3,200 | 3,115 | 3,160 | 103,800 | 3,160 |
| 2020-07-08 | 3,230 | 3,250 | 3,175 | 3,175 | 93,400 | 3,175 |
| 2020-07-07 | 3,300 | 3,320 | 3,225 | 3,245 | 109,900 | 3,245 |
| 2020-07-06 | 3,195 | 3,305 | 3,190 | 3,300 | 103,100 | 3,300 |
| 2020-07-03 | 3,220 | 3,265 | 3,140 | 3,185 | 111,000 | 3,185 |
| 2020-07-02 | 3,265 | 3,295 | 3,200 | 3,205 | 136,500 | 3,205 |
| 2020-07-01 | 3,325 | 3,355 | 3,215 | 3,230 | 129,000 | 3,230 |
| 2020-06-30 | 3,310 | 3,370 | 3,280 | 3,300 | 167,700 | 3,300 |
| 2020-06-29 | 3,260 | 3,280 | 3,205 | 3,240 | 141,800 | 3,240 |
| 2020-06-26 | 3,390 | 3,390 | 3,295 | 3,325 | 128,000 | 3,325 |
| 2020-06-25 | 3,380 | 3,380 | 3,255 | 3,340 | 174,300 | 3,340 |
| 2020-06-24 | 3,415 | 3,465 | 3,400 | 3,410 | 92,200 | 3,410 |
| 2020-06-23 | 3,450 | 3,485 | 3,360 | 3,430 | 163,300 | 3,430 |
| 2020-06-22 | 3,415 | 3,460 | 3,385 | 3,430 | 108,000 | 3,430 |
| 2020-06-19 | 3,550 | 3,575 | 3,440 | 3,440 | 214,700 | 3,440 |
| 2020-06-18 | 3,435 | 3,500 | 3,350 | 3,480 | 205,400 | 3,480 |
| 2020-06-17 | 3,535 | 3,540 | 3,435 | 3,455 | 131,900 | 3,455 |
| 2020-06-16 | 3,460 | 3,600 | 3,430 | 3,570 | 289,000 | 3,570 |
| 2020-06-15 | 3,415 | 3,435 | 3,265 | 3,265 | 133,800 | 3,265 |
| 2020-06-12 | 3,160 | 3,460 | 3,150 | 3,435 | 429,700 | 3,435 |
| 2020-06-11 | 3,575 | 3,595 | 3,390 | 3,395 | 342,900 | 3,395 |
| 2020-06-10 | 3,615 | 3,715 | 3,575 | 3,685 | 156,900 | 3,685 |
| 2020-06-09 | 3,780 | 3,790 | 3,605 | 3,670 | 186,900 | 3,670 |
| 2020-06-08 | 3,780 | 3,795 | 3,720 | 3,770 | 215,900 | 3,770 |
| 2020-06-05 | 3,650 | 3,715 | 3,530 | 3,715 | 227,600 | 3,715 |
| 2020-06-04 | 3,690 | 3,695 | 3,525 | 3,590 | 201,000 | 3,590 |
| 2020-06-03 | 3,560 | 3,615 | 3,520 | 3,565 | 264,900 | 3,565 |
| 2020-06-02 | 3,350 | 3,490 | 3,330 | 3,435 | 213,500 | 3,435 |
| 2020-06-01 | 3,310 | 3,345 | 3,285 | 3,315 | 109,800 | 3,315 |
| 2020-05-29 | 3,455 | 3,455 | 3,305 | 3,335 | 282,100 | 3,335 |
| 2020-05-28 | 3,580 | 3,595 | 3,460 | 3,480 | 364,200 | 3,480 |
| 2020-05-27 | 3,305 | 3,445 | 3,300 | 3,440 | 328,700 | 3,440 |
| 2020-05-26 | 3,230 | 3,360 | 3,195 | 3,290 | 295,900 | 3,290 |
| 2020-05-25 | 3,165 | 3,245 | 3,140 | 3,195 | 171,800 | 3,195 |
| 2020-05-22 | 3,190 | 3,190 | 3,075 | 3,100 | 151,400 | 3,100 |
| 2020-05-21 | 3,240 | 3,255 | 3,165 | 3,190 | 198,200 | 3,190 |
| 2020-05-20 | 3,165 | 3,200 | 3,105 | 3,170 | 298,100 | 3,170 |
| 2020-05-19 | 3,200 | 3,250 | 3,155 | 3,235 | 255,400 | 3,235 |
| 2020-05-18 | 3,065 | 3,120 | 2,979 | 3,095 | 214,000 | 3,095 |
| 2020-05-15 | 3,200 | 3,220 | 3,065 | 3,075 | 211,200 | 3,075 |
| 2020-05-14 | 3,185 | 3,255 | 3,140 | 3,145 | 292,900 | 3,145 |
| 2020-05-13 | 3,200 | 3,245 | 3,170 | 3,200 | 275,600 | 3,200 |
| 2020-05-12 | 3,380 | 3,385 | 3,255 | 3,300 | 354,400 | 3,300 |
| 2020-05-11 | 3,350 | 3,465 | 3,330 | 3,450 | 332,200 | 3,450 |
| 2020-05-08 | 3,055 | 3,300 | 3,040 | 3,285 | 467,900 | 3,285 |
| 2020-05-07 | 2,954 | 2,984 | 2,912 | 2,971 | 438,600 | 2,971 |
| 2020-05-01 | 3,010 | 3,155 | 2,963 | 2,996 | 414,800 | 2,996 |
| 2020-04-30 | 3,040 | 3,145 | 2,990 | 3,110 | 240,900 | 3,110 |
| 2020-04-28 | 2,890 | 2,924 | 2,849 | 2,887 | 160,100 | 2,887 |
| 2020-04-27 | 2,822 | 2,900 | 2,786 | 2,894 | 150,500 | 2,894 |
| 2020-04-24 | 2,785 | 2,800 | 2,706 | 2,779 | 135,800 | 2,779 |
| 2020-04-23 | 2,767 | 2,809 | 2,716 | 2,808 | 171,500 | 2,808 |
| 2020-04-22 | 2,700 | 2,729 | 2,673 | 2,719 | 179,300 | 2,719 |
| 2020-04-21 | 2,800 | 2,824 | 2,745 | 2,745 | 235,300 | 2,745 |
| 2020-04-20 | 2,866 | 2,875 | 2,833 | 2,846 | 100,000 | 2,846 |
| 2020-04-17 | 2,886 | 2,962 | 2,863 | 2,907 | 115,800 | 2,907 |
| 2020-04-16 | 2,732 | 2,848 | 2,717 | 2,841 | 188,300 | 2,841 |
| 2020-04-15 | 2,887 | 2,887 | 2,820 | 2,832 | 112,100 | 2,832 |
| 2020-04-14 | 2,807 | 2,924 | 2,788 | 2,902 | 146,500 | 2,902 |
| 2020-04-13 | 2,888 | 2,918 | 2,821 | 2,821 | 104,600 | 2,821 |
| 2020-04-10 | 2,865 | 2,901 | 2,741 | 2,884 | 178,400 | 2,884 |
| 2020-04-09 | 2,761 | 2,854 | 2,761 | 2,837 | 212,800 | 2,837 |
| 2020-04-08 | 2,700 | 2,775 | 2,616 | 2,762 | 213,200 | 2,762 |
| 2020-04-07 | 2,780 | 2,801 | 2,647 | 2,733 | 224,600 | 2,733 |
| 2020-04-06 | 2,554 | 2,663 | 2,484 | 2,643 | 239,200 | 2,643 |
| 2020-04-03 | 2,603 | 2,624 | 2,534 | 2,588 | 199,000 | 2,588 |
| 2020-04-02 | 2,630 | 2,674 | 2,590 | 2,644 | 166,200 | 2,644 |
| 2020-04-01 | 2,843 | 2,869 | 2,655 | 2,704 | 275,200 | 2,704 |
| 2020-03-31 | 2,795 | 2,906 | 2,738 | 2,853 | 325,600 | 2,853 |
| 2020-03-30 | 2,807 | 2,807 | 2,714 | 2,794 | 256,500 | 2,794 |
| 2020-03-27 | 3,005 | 3,055 | 2,821 | 2,935 | 398,300 | 2,935 |
| 2020-03-26 | 2,989 | 3,035 | 2,810 | 2,852 | 400,200 | 2,852 |
| 2020-03-25 | 3,205 | 3,205 | 2,990 | 3,080 | 543,800 | 3,080 |
| 2020-03-24 | 2,600 | 2,706 | 2,544 | 2,705 | 647,100 | 2,705 |
| 2020-03-23 | 2,574 | 2,606 | 2,485 | 2,558 | 741,400 | 2,558 |
| 2020-03-19 | 2,570 | 2,571 | 2,453 | 2,524 | 699,000 | 2,524 |
| 2020-03-18 | 2,678 | 2,698 | 2,518 | 2,520 | 551,300 | 2,520 |
| 2020-03-17 | 2,612 | 2,725 | 2,549 | 2,650 | 577,200 | 2,650 |
| 2020-03-16 | 2,800 | 2,817 | 2,682 | 2,689 | 542,200 | 2,689 |
| 2020-03-13 | 2,747 | 2,852 | 2,694 | 2,749 | 571,600 | 2,749 |
| 2020-03-12 | 3,070 | 3,115 | 2,987 | 2,997 | 537,100 | 2,997 |
| 2020-03-11 | 3,190 | 3,260 | 3,130 | 3,130 | 395,100 | 3,130 |
| 2020-03-10 | 3,035 | 3,230 | 2,997 | 3,190 | 522,600 | 3,190 |
| 2020-03-09 | 3,195 | 3,210 | 3,100 | 3,140 | 755,800 | 3,140 |
| 2020-03-06 | 3,505 | 3,515 | 3,385 | 3,405 | 434,700 | 3,405 |
| 2020-03-05 | 3,660 | 3,660 | 3,560 | 3,595 | 424,000 | 3,595 |
| 2020-03-04 | 3,640 | 3,695 | 3,620 | 3,665 | 275,000 | 3,665 |
| 2020-03-03 | 3,725 | 3,745 | 3,700 | 3,700 | 410,100 | 3,700 |
| 2020-03-02 | 3,600 | 3,720 | 3,580 | 3,660 | 450,300 | 3,660 |
| 2020-02-28 | 3,645 | 3,705 | 3,610 | 3,670 | 606,600 | 3,670 |
| 2020-02-27 | 3,870 | 3,875 | 3,750 | 3,785 | 328,500 | 3,785 |
| 2020-02-26 | 3,850 | 3,935 | 3,850 | 3,925 | 235,500 | 3,925 |
| 2020-02-25 | 3,840 | 3,970 | 3,835 | 3,935 | 258,500 | 3,935 |
| 2020-02-21 | 4,030 | 4,115 | 4,020 | 4,040 | 150,800 | 4,040 |
| 2020-02-20 | 4,130 | 4,175 | 4,060 | 4,065 | 149,400 | 4,065 |
| 2020-02-19 | 4,130 | 4,145 | 4,070 | 4,080 | 137,400 | 4,080 |
| 2020-02-18 | 4,205 | 4,210 | 4,140 | 4,155 | 111,400 | 4,155 |
| 2020-02-17 | 4,215 | 4,280 | 4,185 | 4,260 | 100,700 | 4,260 |
| 2020-02-14 | 4,240 | 4,300 | 4,215 | 4,285 | 160,000 | 4,285 |
| 2020-02-13 | 4,300 | 4,335 | 4,245 | 4,245 | 169,300 | 4,245 |
| 2020-02-12 | 4,240 | 4,310 | 4,240 | 4,280 | 167,500 | 4,280 |
| 2020-02-10 | 4,200 | 4,290 | 4,195 | 4,200 | 140,300 | 4,200 |
| 2020-02-07 | 4,315 | 4,320 | 4,245 | 4,295 | 132,700 | 4,295 |
| 2020-02-06 | 4,265 | 4,340 | 4,235 | 4,310 | 306,200 | 4,310 |
| 2020-02-05 | 4,160 | 4,255 | 4,155 | 4,170 | 288,100 | 4,170 |
| 2020-02-04 | 4,220 | 4,220 | 4,100 | 4,160 | 284,900 | 4,160 |
| 2020-02-03 | 4,025 | 4,260 | 4,020 | 4,220 | 580,800 | 4,220 |
| 2020-01-31 | 4,300 | 4,320 | 4,200 | 4,200 | 392,300 | 4,200 |
| 2020-01-30 | 4,450 | 4,475 | 4,310 | 4,340 | 181,700 | 4,340 |
| 2020-01-29 | 4,410 | 4,460 | 4,385 | 4,425 | 116,200 | 4,425 |
| 2020-01-28 | 4,345 | 4,455 | 4,305 | 4,450 | 328,000 | 4,450 |
| 2020-01-27 | 4,520 | 4,550 | 4,420 | 4,450 | 313,700 | 4,450 |
| 2020-01-24 | 4,780 | 4,785 | 4,685 | 4,685 | 96,600 | 4,685 |
| 2020-01-23 | 4,740 | 4,775 | 4,720 | 4,720 | 104,600 | 4,720 |
| 2020-01-22 | 4,740 | 4,810 | 4,725 | 4,800 | 110,400 | 4,800 |
| 2020-01-21 | 4,820 | 4,845 | 4,760 | 4,790 | 115,200 | 4,790 |
| 2020-01-20 | 4,875 | 4,900 | 4,860 | 4,885 | 74,300 | 4,885 |
| 2020-01-17 | 4,800 | 4,835 | 4,795 | 4,830 | 61,500 | 4,830 |
| 2020-01-16 | 4,810 | 4,810 | 4,745 | 4,770 | 102,100 | 4,770 |
| 2020-01-15 | 4,825 | 4,825 | 4,775 | 4,820 | 113,900 | 4,820 |
| 2020-01-14 | 4,840 | 4,875 | 4,705 | 4,795 | 301,400 | 4,795 |
| 2020-01-10 | 4,810 | 4,880 | 4,775 | 4,875 | 197,500 | 4,875 |
| 2020-01-09 | 4,905 | 4,940 | 4,830 | 4,850 | 161,100 | 4,850 |
| 2020-01-08 | 4,900 | 4,900 | 4,790 | 4,835 | 107,800 | 4,835 |
| 2020-01-07 | 4,930 | 5,010 | 4,930 | 4,960 | 94,700 | 4,960 |
| 2020-01-06 | 4,920 | 4,965 | 4,890 | 4,940 | 92,300 | 4,940 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
