6289 (株)技研製作所 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 | 4,295 | 4,325 | 4,255 | 4,265 | 53,800 | 4,265 |
| 2020-12-29 | 4,300 | 4,345 | 4,275 | 4,345 | 61,300 | 4,345 |
| 2020-12-28 | 4,305 | 4,350 | 4,225 | 4,270 | 58,600 | 4,270 |
| 2020-12-25 | 4,290 | 4,320 | 4,275 | 4,305 | 44,200 | 4,305 |
| 2020-12-24 | 4,205 | 4,295 | 4,205 | 4,285 | 69,700 | 4,285 |
| 2020-12-23 | 4,145 | 4,210 | 4,140 | 4,195 | 43,500 | 4,195 |
| 2020-12-22 | 4,190 | 4,225 | 4,145 | 4,145 | 61,800 | 4,145 |
| 2020-12-21 | 4,245 | 4,275 | 4,200 | 4,245 | 51,500 | 4,245 |
| 2020-12-18 | 4,270 | 4,330 | 4,245 | 4,245 | 60,400 | 4,245 |
| 2020-12-17 | 4,280 | 4,310 | 4,235 | 4,255 | 75,800 | 4,255 |
| 2020-12-16 | 4,345 | 4,350 | 4,245 | 4,310 | 65,100 | 4,310 |
| 2020-12-15 | 4,330 | 4,440 | 4,320 | 4,320 | 97,700 | 4,320 |
| 2020-12-14 | 4,330 | 4,425 | 4,325 | 4,325 | 119,700 | 4,325 |
| 2020-12-11 | 4,180 | 4,275 | 4,180 | 4,270 | 84,600 | 4,270 |
| 2020-12-10 | 4,200 | 4,215 | 4,175 | 4,195 | 37,800 | 4,195 |
| 2020-12-09 | 4,140 | 4,200 | 4,130 | 4,200 | 54,300 | 4,200 |
| 2020-12-08 | 4,060 | 4,140 | 4,030 | 4,125 | 47,400 | 4,125 |
| 2020-12-07 | 4,130 | 4,135 | 4,015 | 4,035 | 45,300 | 4,035 |
| 2020-12-04 | 4,145 | 4,165 | 4,070 | 4,090 | 40,700 | 4,090 |
| 2020-12-03 | 4,190 | 4,190 | 4,125 | 4,145 | 29,400 | 4,145 |
| 2020-12-02 | 4,200 | 4,225 | 4,145 | 4,150 | 60,800 | 4,150 |
| 2020-12-01 | 4,130 | 4,190 | 4,125 | 4,165 | 61,100 | 4,165 |
| 2020-11-30 | 4,200 | 4,215 | 4,100 | 4,100 | 81,000 | 4,100 |
| 2020-11-27 | 4,145 | 4,250 | 4,120 | 4,230 | 112,700 | 4,230 |
| 2020-11-26 | 4,100 | 4,165 | 4,090 | 4,140 | 36,500 | 4,140 |
| 2020-11-25 | 4,230 | 4,235 | 4,135 | 4,135 | 85,800 | 4,135 |
| 2020-11-24 | 4,220 | 4,235 | 4,155 | 4,170 | 83,900 | 4,170 |
| 2020-11-20 | 4,090 | 4,135 | 4,050 | 4,100 | 85,500 | 4,100 |
| 2020-11-19 | 3,960 | 4,075 | 3,960 | 4,045 | 65,500 | 4,045 |
| 2020-11-18 | 3,930 | 3,995 | 3,920 | 3,955 | 45,700 | 3,955 |
| 2020-11-17 | 3,980 | 3,980 | 3,870 | 3,915 | 76,100 | 3,915 |
| 2020-11-16 | 3,965 | 3,995 | 3,890 | 3,965 | 69,300 | 3,965 |
| 2020-11-13 | 3,980 | 3,995 | 3,920 | 3,955 | 42,000 | 3,955 |
| 2020-11-12 | 4,000 | 4,020 | 3,955 | 4,010 | 63,300 | 4,010 |
| 2020-11-11 | 3,950 | 4,020 | 3,935 | 3,985 | 102,700 | 3,985 |
| 2020-11-10 | 3,940 | 3,970 | 3,895 | 3,905 | 65,100 | 3,905 |
| 2020-11-09 | 3,885 | 3,895 | 3,855 | 3,890 | 53,500 | 3,890 |
| 2020-11-06 | 3,890 | 3,890 | 3,835 | 3,845 | 55,700 | 3,845 |
| 2020-11-05 | 3,830 | 3,890 | 3,785 | 3,890 | 67,600 | 3,890 |
| 2020-11-04 | 3,895 | 3,895 | 3,805 | 3,825 | 46,400 | 3,825 |
| 2020-11-02 | 3,690 | 3,835 | 3,690 | 3,805 | 78,100 | 3,805 |
| 2020-10-30 | 3,805 | 3,815 | 3,655 | 3,690 | 92,100 | 3,690 |
| 2020-10-29 | 3,760 | 3,830 | 3,750 | 3,815 | 57,700 | 3,815 |
| 2020-10-28 | 3,810 | 3,840 | 3,780 | 3,830 | 53,200 | 3,830 |
| 2020-10-27 | 3,890 | 3,890 | 3,830 | 3,875 | 41,400 | 3,875 |
| 2020-10-26 | 3,900 | 3,945 | 3,900 | 3,915 | 41,600 | 3,915 |
| 2020-10-23 | 3,915 | 3,950 | 3,910 | 3,930 | 45,000 | 3,930 |
| 2020-10-22 | 3,920 | 3,940 | 3,855 | 3,915 | 79,500 | 3,915 |
| 2020-10-21 | 3,860 | 3,970 | 3,815 | 3,885 | 128,100 | 3,885 |
| 2020-10-20 | 3,900 | 3,960 | 3,875 | 3,875 | 63,300 | 3,875 |
| 2020-10-19 | 3,890 | 3,980 | 3,870 | 3,950 | 54,800 | 3,950 |
| 2020-10-16 | 3,920 | 3,920 | 3,845 | 3,860 | 78,300 | 3,860 |
| 2020-10-15 | 3,915 | 3,980 | 3,910 | 3,915 | 77,700 | 3,915 |
| 2020-10-14 | 3,985 | 3,985 | 3,875 | 3,915 | 116,700 | 3,915 |
| 2020-10-13 | 4,050 | 4,050 | 3,955 | 4,020 | 80,700 | 4,020 |
| 2020-10-12 | 4,050 | 4,090 | 3,920 | 4,010 | 284,300 | 4,010 |
| 2020-10-09 | 4,085 | 4,170 | 4,070 | 4,160 | 98,800 | 4,160 |
| 2020-10-08 | 4,150 | 4,170 | 4,085 | 4,085 | 90,700 | 4,085 |
| 2020-10-07 | 4,095 | 4,175 | 4,065 | 4,125 | 156,800 | 4,125 |
| 2020-10-06 | 4,000 | 4,010 | 3,940 | 3,985 | 41,300 | 3,985 |
| 2020-10-05 | 3,990 | 4,050 | 3,980 | 4,015 | 41,200 | 4,015 |
| 2020-10-02 | 4,045 | 4,075 | 3,940 | 3,945 | 80,200 | 3,945 |
| 2020-09-30 | 4,110 | 4,165 | 4,030 | 4,030 | 76,100 | 4,030 |
| 2020-09-29 | 4,070 | 4,145 | 4,060 | 4,095 | 88,400 | 4,095 |
| 2020-09-28 | 3,955 | 4,055 | 3,950 | 4,055 | 117,700 | 4,055 |
| 2020-09-25 | 3,885 | 3,965 | 3,885 | 3,955 | 77,300 | 3,955 |
| 2020-09-24 | 3,940 | 3,940 | 3,860 | 3,870 | 81,500 | 3,870 |
| 2020-09-23 | 4,005 | 4,060 | 3,965 | 3,970 | 124,400 | 3,970 |
| 2020-09-18 | 3,970 | 4,075 | 3,965 | 4,035 | 188,900 | 4,035 |
| 2020-09-17 | 3,925 | 3,985 | 3,905 | 3,945 | 155,300 | 3,945 |
| 2020-09-16 | 3,870 | 3,935 | 3,855 | 3,905 | 70,300 | 3,905 |
| 2020-09-15 | 3,900 | 3,900 | 3,810 | 3,855 | 54,600 | 3,855 |
| 2020-09-14 | 3,890 | 3,940 | 3,890 | 3,905 | 85,700 | 3,905 |
| 2020-09-11 | 3,825 | 3,875 | 3,800 | 3,870 | 91,700 | 3,870 |
| 2020-09-10 | 3,790 | 3,815 | 3,775 | 3,800 | 68,700 | 3,800 |
| 2020-09-09 | 3,785 | 3,805 | 3,755 | 3,795 | 66,600 | 3,795 |
| 2020-09-08 | 3,835 | 3,850 | 3,780 | 3,805 | 67,100 | 3,805 |
| 2020-09-07 | 3,810 | 3,845 | 3,780 | 3,825 | 50,600 | 3,825 |
| 2020-09-04 | 3,800 | 3,855 | 3,775 | 3,845 | 43,200 | 3,845 |
| 2020-09-03 | 3,895 | 3,930 | 3,830 | 3,860 | 80,900 | 3,860 |
| 2020-09-02 | 3,810 | 3,870 | 3,795 | 3,855 | 79,700 | 3,855 |
| 2020-09-01 | 3,800 | 3,815 | 3,740 | 3,800 | 92,800 | 3,800 |
| 2020-08-31 | 3,815 | 3,850 | 3,800 | 3,800 | 61,700 | 3,800 |
| 2020-08-28 | 3,770 | 3,880 | 3,750 | 3,785 | 127,900 | 3,785 |
| 2020-08-27 | 3,850 | 3,850 | 3,775 | 3,825 | 154,600 | 3,825 |
| 2020-08-26 | 3,850 | 3,875 | 3,790 | 3,835 | 110,900 | 3,835 |
| 2020-08-25 | 3,910 | 3,915 | 3,820 | 3,870 | 106,100 | 3,870 |
| 2020-08-24 | 3,920 | 3,945 | 3,870 | 3,900 | 60,400 | 3,900 |
| 2020-08-21 | 3,925 | 3,980 | 3,915 | 3,960 | 66,400 | 3,960 |
| 2020-08-20 | 3,940 | 3,960 | 3,900 | 3,905 | 53,000 | 3,905 |
| 2020-08-19 | 3,975 | 3,985 | 3,930 | 3,955 | 52,800 | 3,955 |
| 2020-08-18 | 3,950 | 4,005 | 3,940 | 3,985 | 69,000 | 3,985 |
| 2020-08-17 | 4,025 | 4,030 | 3,950 | 3,960 | 72,700 | 3,960 |
| 2020-08-14 | 3,975 | 4,030 | 3,930 | 3,990 | 75,900 | 3,990 |
| 2020-08-13 | 3,985 | 3,985 | 3,890 | 3,925 | 147,300 | 3,925 |
| 2020-08-12 | 3,885 | 4,000 | 3,875 | 3,965 | 149,700 | 3,965 |
| 2020-08-11 | 3,755 | 3,850 | 3,750 | 3,825 | 129,800 | 3,825 |
| 2020-08-07 | 3,790 | 3,830 | 3,760 | 3,780 | 172,200 | 3,780 |
| 2020-08-06 | 3,850 | 3,850 | 3,760 | 3,810 | 135,700 | 3,810 |
| 2020-08-05 | 3,905 | 3,905 | 3,835 | 3,845 | 84,400 | 3,845 |
| 2020-08-04 | 3,855 | 3,955 | 3,820 | 3,900 | 142,000 | 3,900 |
| 2020-08-03 | 3,830 | 3,865 | 3,740 | 3,785 | 164,400 | 3,785 |
| 2020-07-31 | 3,935 | 3,955 | 3,805 | 3,830 | 142,100 | 3,830 |
| 2020-07-30 | 4,035 | 4,060 | 3,985 | 4,000 | 135,400 | 4,000 |
| 2020-07-29 | 4,190 | 4,190 | 4,060 | 4,075 | 80,600 | 4,075 |
| 2020-07-28 | 4,350 | 4,375 | 4,170 | 4,175 | 93,000 | 4,175 |
| 2020-07-27 | 4,270 | 4,300 | 4,195 | 4,290 | 56,700 | 4,290 |
| 2020-07-22 | 4,280 | 4,320 | 4,210 | 4,270 | 99,300 | 4,270 |
| 2020-07-21 | 4,245 | 4,340 | 4,210 | 4,315 | 138,800 | 4,315 |
| 2020-07-20 | 4,330 | 4,370 | 4,170 | 4,185 | 152,100 | 4,185 |
| 2020-07-17 | 4,360 | 4,400 | 4,290 | 4,315 | 101,400 | 4,315 |
| 2020-07-16 | 4,450 | 4,450 | 4,260 | 4,300 | 190,700 | 4,300 |
| 2020-07-15 | 4,490 | 4,500 | 4,410 | 4,440 | 104,800 | 4,440 |
| 2020-07-14 | 4,540 | 4,550 | 4,315 | 4,420 | 231,200 | 4,420 |
| 2020-07-13 | 4,505 | 4,775 | 4,450 | 4,610 | 318,200 | 4,610 |
| 2020-07-10 | 4,900 | 4,920 | 4,750 | 4,770 | 198,000 | 4,770 |
| 2020-07-09 | 4,945 | 4,985 | 4,925 | 4,935 | 63,200 | 4,935 |
| 2020-07-08 | 5,040 | 5,080 | 4,925 | 4,945 | 90,800 | 4,945 |
| 2020-07-07 | 5,080 | 5,110 | 5,010 | 5,080 | 71,400 | 5,080 |
| 2020-07-06 | 5,100 | 5,190 | 5,050 | 5,070 | 150,000 | 5,070 |
| 2020-07-03 | 4,875 | 5,000 | 4,875 | 4,975 | 70,400 | 4,975 |
| 2020-07-02 | 4,975 | 5,020 | 4,850 | 4,875 | 85,300 | 4,875 |
| 2020-07-01 | 5,090 | 5,110 | 4,930 | 4,970 | 85,100 | 4,970 |
| 2020-06-30 | 4,995 | 5,130 | 4,995 | 5,080 | 95,000 | 5,080 |
| 2020-06-29 | 4,900 | 5,080 | 4,900 | 4,975 | 105,500 | 4,975 |
| 2020-06-26 | 4,925 | 5,020 | 4,885 | 4,965 | 188,200 | 4,965 |
| 2020-06-25 | 4,900 | 4,995 | 4,880 | 4,945 | 113,800 | 4,945 |
| 2020-06-24 | 4,895 | 4,915 | 4,865 | 4,890 | 41,700 | 4,890 |
| 2020-06-23 | 4,940 | 4,940 | 4,840 | 4,930 | 61,100 | 4,930 |
| 2020-06-22 | 4,910 | 4,935 | 4,880 | 4,900 | 43,300 | 4,900 |
| 2020-06-19 | 4,900 | 4,980 | 4,850 | 4,965 | 61,000 | 4,965 |
| 2020-06-18 | 4,965 | 4,965 | 4,885 | 4,915 | 47,700 | 4,915 |
| 2020-06-17 | 4,960 | 5,020 | 4,930 | 4,975 | 50,200 | 4,975 |
| 2020-06-16 | 4,920 | 4,950 | 4,825 | 4,950 | 94,200 | 4,950 |
| 2020-06-15 | 4,965 | 5,020 | 4,855 | 4,860 | 99,600 | 4,860 |
| 2020-06-12 | 4,920 | 5,030 | 4,885 | 5,030 | 153,700 | 5,030 |
| 2020-06-11 | 5,000 | 5,170 | 4,965 | 5,090 | 157,600 | 5,090 |
| 2020-06-10 | 5,070 | 5,070 | 4,920 | 5,020 | 92,500 | 5,020 |
| 2020-06-09 | 4,920 | 5,070 | 4,900 | 5,040 | 184,000 | 5,040 |
| 2020-06-08 | 4,930 | 4,950 | 4,870 | 4,930 | 84,000 | 4,930 |
| 2020-06-05 | 4,795 | 4,940 | 4,760 | 4,900 | 203,000 | 4,900 |
| 2020-06-04 | 4,800 | 4,810 | 4,715 | 4,800 | 106,800 | 4,800 |
| 2020-06-03 | 4,860 | 4,865 | 4,765 | 4,805 | 105,300 | 4,805 |
| 2020-06-02 | 4,785 | 4,840 | 4,785 | 4,830 | 74,400 | 4,830 |
| 2020-06-01 | 4,850 | 4,850 | 4,775 | 4,815 | 100,300 | 4,815 |
| 2020-05-29 | 4,750 | 4,935 | 4,725 | 4,900 | 225,200 | 4,900 |
| 2020-05-28 | 4,915 | 4,930 | 4,770 | 4,795 | 172,300 | 4,795 |
| 2020-05-27 | 4,800 | 4,935 | 4,730 | 4,905 | 452,200 | 4,905 |
| 2020-05-26 | 4,500 | 4,770 | 4,475 | 4,735 | 377,000 | 4,735 |
| 2020-05-25 | 4,370 | 4,485 | 4,350 | 4,455 | 73,100 | 4,455 |
| 2020-05-22 | 4,360 | 4,385 | 4,320 | 4,350 | 40,500 | 4,350 |
| 2020-05-21 | 4,355 | 4,365 | 4,300 | 4,320 | 56,300 | 4,320 |
| 2020-05-20 | 4,280 | 4,335 | 4,255 | 4,330 | 69,000 | 4,330 |
| 2020-05-19 | 4,345 | 4,365 | 4,295 | 4,315 | 69,700 | 4,315 |
| 2020-05-18 | 4,115 | 4,270 | 4,115 | 4,250 | 159,100 | 4,250 |
| 2020-05-15 | 4,090 | 4,115 | 4,045 | 4,105 | 57,300 | 4,105 |
| 2020-05-14 | 4,165 | 4,165 | 4,060 | 4,060 | 69,700 | 4,060 |
| 2020-05-13 | 4,025 | 4,165 | 4,010 | 4,160 | 101,100 | 4,160 |
| 2020-05-12 | 4,030 | 4,085 | 4,030 | 4,040 | 54,500 | 4,040 |
| 2020-05-11 | 4,050 | 4,130 | 4,005 | 4,070 | 166,500 | 4,070 |
| 2020-05-08 | 3,990 | 4,015 | 3,940 | 4,010 | 66,500 | 4,010 |
| 2020-05-07 | 3,920 | 3,995 | 3,915 | 3,960 | 74,100 | 3,960 |
| 2020-05-01 | 3,970 | 3,990 | 3,935 | 3,955 | 46,800 | 3,955 |
| 2020-04-30 | 4,050 | 4,090 | 3,970 | 3,970 | 71,300 | 3,970 |
| 2020-04-28 | 3,970 | 4,005 | 3,930 | 3,990 | 75,700 | 3,990 |
| 2020-04-27 | 4,005 | 4,005 | 3,950 | 3,965 | 63,000 | 3,965 |
| 2020-04-24 | 3,980 | 3,985 | 3,925 | 3,980 | 69,200 | 3,980 |
| 2020-04-23 | 3,940 | 4,040 | 3,940 | 4,010 | 91,600 | 4,010 |
| 2020-04-22 | 3,930 | 3,940 | 3,885 | 3,935 | 104,700 | 3,935 |
| 2020-04-21 | 4,000 | 4,030 | 3,975 | 4,005 | 83,500 | 4,005 |
| 2020-04-20 | 4,050 | 4,110 | 4,015 | 4,055 | 116,300 | 4,055 |
| 2020-04-17 | 4,035 | 4,080 | 3,980 | 4,050 | 188,600 | 4,050 |
| 2020-04-16 | 3,780 | 3,995 | 3,765 | 3,990 | 278,300 | 3,990 |
| 2020-04-15 | 3,715 | 3,840 | 3,690 | 3,790 | 208,400 | 3,790 |
| 2020-04-14 | 3,730 | 3,850 | 3,680 | 3,710 | 322,000 | 3,710 |
| 2020-04-13 | 3,690 | 3,830 | 3,690 | 3,760 | 312,300 | 3,760 |
| 2020-04-10 | 3,750 | 3,795 | 3,675 | 3,775 | 167,000 | 3,775 |
| 2020-04-09 | 3,730 | 3,795 | 3,645 | 3,710 | 151,000 | 3,710 |
| 2020-04-08 | 3,670 | 3,725 | 3,645 | 3,700 | 123,600 | 3,700 |
| 2020-04-07 | 3,660 | 3,705 | 3,575 | 3,650 | 131,200 | 3,650 |
| 2020-04-06 | 3,435 | 3,555 | 3,425 | 3,535 | 144,800 | 3,535 |
| 2020-04-03 | 3,460 | 3,535 | 3,390 | 3,425 | 100,900 | 3,425 |
| 2020-04-02 | 3,310 | 3,515 | 3,310 | 3,460 | 136,000 | 3,460 |
| 2020-04-01 | 3,535 | 3,560 | 3,415 | 3,450 | 100,800 | 3,450 |
| 2020-03-31 | 3,600 | 3,650 | 3,520 | 3,535 | 120,800 | 3,535 |
| 2020-03-30 | 3,545 | 3,575 | 3,410 | 3,540 | 145,000 | 3,540 |
| 2020-03-27 | 3,665 | 3,710 | 3,560 | 3,660 | 160,800 | 3,660 |
| 2020-03-26 | 3,565 | 3,635 | 3,460 | 3,570 | 139,400 | 3,570 |
| 2020-03-25 | 3,525 | 3,635 | 3,435 | 3,635 | 174,200 | 3,635 |
| 2020-03-24 | 3,320 | 3,355 | 3,210 | 3,315 | 155,700 | 3,315 |
| 2020-03-23 | 3,185 | 3,280 | 3,040 | 3,255 | 220,800 | 3,255 |
| 2020-03-19 | 3,180 | 3,180 | 3,010 | 3,045 | 198,900 | 3,045 |
| 2020-03-18 | 3,145 | 3,210 | 3,030 | 3,040 | 247,700 | 3,040 |
| 2020-03-17 | 2,878 | 3,125 | 2,816 | 3,115 | 302,600 | 3,115 |
| 2020-03-16 | 2,992 | 3,055 | 2,883 | 2,925 | 267,500 | 2,925 |
| 2020-03-13 | 2,880 | 3,010 | 2,815 | 2,892 | 378,000 | 2,892 |
| 2020-03-12 | 3,150 | 3,250 | 3,050 | 3,070 | 245,100 | 3,070 |
| 2020-03-11 | 3,310 | 3,390 | 3,265 | 3,265 | 305,000 | 3,265 |
| 2020-03-10 | 3,005 | 3,315 | 2,967 | 3,300 | 290,900 | 3,300 |
| 2020-03-09 | 3,330 | 3,355 | 3,120 | 3,145 | 333,700 | 3,145 |
| 2020-03-06 | 3,585 | 3,595 | 3,415 | 3,445 | 271,100 | 3,445 |
| 2020-03-05 | 3,620 | 3,630 | 3,535 | 3,600 | 197,400 | 3,600 |
| 2020-03-04 | 3,570 | 3,685 | 3,555 | 3,625 | 285,200 | 3,625 |
| 2020-03-03 | 3,785 | 3,800 | 3,600 | 3,605 | 272,300 | 3,605 |
| 2020-03-02 | 3,540 | 3,775 | 3,535 | 3,715 | 276,300 | 3,715 |
| 2020-02-28 | 3,535 | 3,655 | 3,515 | 3,600 | 327,600 | 3,600 |
| 2020-02-27 | 3,895 | 3,895 | 3,725 | 3,760 | 318,700 | 3,760 |
| 2020-02-26 | 3,985 | 4,000 | 3,915 | 3,935 | 349,100 | 3,935 |
| 2020-02-25 | 4,010 | 4,090 | 4,010 | 4,040 | 437,600 | 4,040 |
| 2020-02-21 | 4,415 | 4,460 | 4,295 | 4,315 | 223,000 | 4,315 |
| 2020-02-20 | 4,455 | 4,490 | 4,370 | 4,415 | 181,500 | 4,415 |
| 2020-02-19 | 4,510 | 4,540 | 4,475 | 4,485 | 159,800 | 4,485 |
| 2020-02-18 | 4,615 | 4,620 | 4,425 | 4,440 | 194,300 | 4,440 |
| 2020-02-17 | 4,745 | 4,745 | 4,615 | 4,655 | 111,900 | 4,655 |
| 2020-02-14 | 4,805 | 4,840 | 4,775 | 4,790 | 134,800 | 4,790 |
| 2020-02-13 | 4,890 | 4,890 | 4,790 | 4,840 | 106,300 | 4,840 |
| 2020-02-12 | 4,805 | 4,890 | 4,805 | 4,850 | 99,600 | 4,850 |
| 2020-02-10 | 4,835 | 4,870 | 4,795 | 4,810 | 83,300 | 4,810 |
| 2020-02-07 | 4,915 | 4,930 | 4,840 | 4,875 | 86,100 | 4,875 |
| 2020-02-06 | 4,990 | 4,990 | 4,885 | 4,935 | 141,300 | 4,935 |
| 2020-02-05 | 4,895 | 4,970 | 4,850 | 4,920 | 157,100 | 4,920 |
| 2020-02-04 | 4,835 | 4,850 | 4,795 | 4,840 | 126,600 | 4,840 |
| 2020-02-03 | 4,750 | 4,875 | 4,750 | 4,810 | 173,400 | 4,810 |
| 2020-01-31 | 4,795 | 4,870 | 4,780 | 4,845 | 124,800 | 4,845 |
| 2020-01-30 | 4,820 | 4,890 | 4,735 | 4,745 | 175,100 | 4,745 |
| 2020-01-29 | 4,865 | 4,870 | 4,735 | 4,840 | 191,900 | 4,840 |
| 2020-01-28 | 4,750 | 4,890 | 4,735 | 4,870 | 184,000 | 4,870 |
| 2020-01-27 | 4,700 | 4,830 | 4,670 | 4,770 | 140,300 | 4,770 |
| 2020-01-24 | 4,760 | 4,805 | 4,710 | 4,730 | 128,600 | 4,730 |
| 2020-01-23 | 4,730 | 4,785 | 4,705 | 4,745 | 107,200 | 4,745 |
| 2020-01-22 | 4,710 | 4,765 | 4,695 | 4,730 | 84,000 | 4,730 |
| 2020-01-21 | 4,710 | 4,750 | 4,685 | 4,710 | 147,600 | 4,710 |
| 2020-01-20 | 4,650 | 4,760 | 4,630 | 4,735 | 158,200 | 4,735 |
| 2020-01-17 | 4,750 | 4,770 | 4,650 | 4,655 | 120,300 | 4,655 |
| 2020-01-16 | 4,715 | 4,805 | 4,705 | 4,720 | 163,000 | 4,720 |
| 2020-01-15 | 4,775 | 4,850 | 4,705 | 4,715 | 277,200 | 4,715 |
| 2020-01-14 | 4,550 | 4,710 | 4,540 | 4,680 | 504,900 | 4,680 |
| 2020-01-10 | 4,950 | 4,965 | 4,860 | 4,900 | 174,800 | 4,900 |
| 2020-01-09 | 5,000 | 5,020 | 4,960 | 4,960 | 105,400 | 4,960 |
| 2020-01-08 | 4,925 | 4,940 | 4,795 | 4,910 | 399,600 | 4,910 |
| 2020-01-07 | 4,960 | 5,010 | 4,930 | 4,975 | 162,800 | 4,975 |
| 2020-01-06 | 4,985 | 5,030 | 4,955 | 5,000 | 167,700 | 5,000 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
