6305 日立建機(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 | 2,942 | 2,942 | 2,893 | 2,930 | 585,700 | 2,930 |
| 2020-12-29 | 2,875 | 2,927 | 2,855 | 2,926 | 854,500 | 2,926 |
| 2020-12-28 | 2,880 | 2,891 | 2,845 | 2,862 | 584,900 | 2,862 |
| 2020-12-25 | 2,834 | 2,863 | 2,832 | 2,857 | 323,800 | 2,857 |
| 2020-12-24 | 2,790 | 2,838 | 2,785 | 2,825 | 366,300 | 2,825 |
| 2020-12-23 | 2,770 | 2,789 | 2,749 | 2,782 | 575,400 | 2,782 |
| 2020-12-22 | 2,808 | 2,839 | 2,778 | 2,787 | 605,900 | 2,787 |
| 2020-12-21 | 2,826 | 2,858 | 2,783 | 2,834 | 619,000 | 2,834 |
| 2020-12-18 | 2,879 | 2,879 | 2,834 | 2,849 | 814,500 | 2,849 |
| 2020-12-17 | 2,909 | 2,922 | 2,888 | 2,903 | 512,100 | 2,903 |
| 2020-12-16 | 2,885 | 2,903 | 2,876 | 2,889 | 622,000 | 2,889 |
| 2020-12-15 | 2,915 | 2,915 | 2,876 | 2,892 | 440,000 | 2,892 |
| 2020-12-14 | 2,905 | 2,941 | 2,896 | 2,932 | 365,500 | 2,932 |
| 2020-12-11 | 2,957 | 2,974 | 2,886 | 2,927 | 727,600 | 2,927 |
| 2020-12-10 | 2,978 | 2,990 | 2,939 | 2,941 | 403,800 | 2,941 |
| 2020-12-09 | 2,958 | 2,996 | 2,957 | 2,975 | 379,500 | 2,975 |
| 2020-12-08 | 2,922 | 2,959 | 2,915 | 2,946 | 340,500 | 2,946 |
| 2020-12-07 | 3,000 | 3,010 | 2,949 | 2,959 | 420,700 | 2,959 |
| 2020-12-04 | 2,949 | 2,980 | 2,935 | 2,960 | 405,800 | 2,960 |
| 2020-12-03 | 2,964 | 2,976 | 2,914 | 2,925 | 389,000 | 2,925 |
| 2020-12-02 | 2,965 | 2,969 | 2,921 | 2,953 | 587,200 | 2,953 |
| 2020-12-01 | 2,902 | 2,958 | 2,901 | 2,940 | 495,900 | 2,940 |
| 2020-11-30 | 2,995 | 2,995 | 2,887 | 2,891 | 782,900 | 2,891 |
| 2020-11-27 | 2,928 | 2,993 | 2,902 | 2,986 | 750,600 | 2,986 |
| 2020-11-26 | 2,935 | 2,948 | 2,892 | 2,901 | 667,000 | 2,901 |
| 2020-11-25 | 3,000 | 3,020 | 2,931 | 2,931 | 1,018,400 | 2,931 |
| 2020-11-24 | 2,946 | 2,986 | 2,932 | 2,958 | 902,900 | 2,958 |
| 2020-11-20 | 2,804 | 2,905 | 2,804 | 2,896 | 828,600 | 2,896 |
| 2020-11-19 | 2,816 | 2,837 | 2,796 | 2,824 | 572,100 | 2,824 |
| 2020-11-18 | 2,818 | 2,859 | 2,807 | 2,814 | 741,400 | 2,814 |
| 2020-11-17 | 2,871 | 2,876 | 2,825 | 2,837 | 721,000 | 2,837 |
| 2020-11-16 | 2,883 | 2,886 | 2,849 | 2,849 | 761,700 | 2,849 |
| 2020-11-13 | 2,830 | 2,851 | 2,783 | 2,809 | 984,600 | 2,809 |
| 2020-11-12 | 2,850 | 2,887 | 2,789 | 2,823 | 1,106,700 | 2,823 |
| 2020-11-11 | 2,916 | 2,926 | 2,851 | 2,852 | 1,280,200 | 2,852 |
| 2020-11-10 | 2,800 | 2,862 | 2,781 | 2,838 | 1,494,200 | 2,838 |
| 2020-11-09 | 2,709 | 2,744 | 2,673 | 2,705 | 1,078,200 | 2,705 |
| 2020-11-06 | 2,608 | 2,697 | 2,606 | 2,690 | 1,046,000 | 2,690 |
| 2020-11-05 | 2,610 | 2,610 | 2,546 | 2,591 | 1,371,200 | 2,591 |
| 2020-11-04 | 2,660 | 2,684 | 2,608 | 2,656 | 1,321,200 | 2,656 |
| 2020-11-02 | 2,588 | 2,652 | 2,579 | 2,595 | 1,105,400 | 2,595 |
| 2020-10-30 | 2,653 | 2,680 | 2,528 | 2,560 | 2,024,000 | 2,560 |
| 2020-10-29 | 2,771 | 2,784 | 2,693 | 2,703 | 2,205,000 | 2,703 |
| 2020-10-28 | 2,900 | 2,925 | 2,701 | 2,843 | 2,754,600 | 2,843 |
| 2020-10-27 | 3,000 | 3,020 | 2,953 | 2,975 | 1,612,800 | 2,975 |
| 2020-10-26 | 3,050 | 3,105 | 3,040 | 3,075 | 1,657,400 | 3,075 |
| 2020-10-23 | 3,675 | 3,715 | 2,990 | 3,050 | 5,731,100 | 3,050 |
| 2020-10-22 | 3,670 | 3,680 | 3,650 | 3,665 | 334,100 | 3,665 |
| 2020-10-21 | 3,630 | 3,695 | 3,630 | 3,685 | 393,600 | 3,685 |
| 2020-10-20 | 3,640 | 3,645 | 3,620 | 3,630 | 353,000 | 3,630 |
| 2020-10-19 | 3,675 | 3,710 | 3,665 | 3,675 | 310,600 | 3,675 |
| 2020-10-16 | 3,640 | 3,670 | 3,620 | 3,630 | 363,200 | 3,630 |
| 2020-10-15 | 3,640 | 3,670 | 3,630 | 3,650 | 370,700 | 3,650 |
| 2020-10-14 | 3,660 | 3,675 | 3,605 | 3,650 | 636,300 | 3,650 |
| 2020-10-13 | 3,655 | 3,715 | 3,620 | 3,700 | 681,100 | 3,700 |
| 2020-10-12 | 3,720 | 3,730 | 3,665 | 3,665 | 674,200 | 3,665 |
| 2020-10-09 | 3,765 | 3,785 | 3,715 | 3,720 | 974,500 | 3,720 |
| 2020-10-08 | 3,790 | 3,805 | 3,765 | 3,785 | 682,300 | 3,785 |
| 2020-10-07 | 3,750 | 3,810 | 3,745 | 3,790 | 593,000 | 3,790 |
| 2020-10-06 | 3,800 | 3,800 | 3,740 | 3,790 | 620,700 | 3,790 |
| 2020-10-05 | 3,790 | 3,820 | 3,715 | 3,740 | 918,900 | 3,740 |
| 2020-10-02 | 3,770 | 3,820 | 3,695 | 3,730 | 1,128,900 | 3,730 |
| 2020-09-30 | 3,810 | 3,835 | 3,790 | 3,800 | 968,500 | 3,800 |
| 2020-09-29 | 3,795 | 3,815 | 3,740 | 3,800 | 624,700 | 3,800 |
| 2020-09-28 | 3,765 | 3,790 | 3,750 | 3,780 | 663,000 | 3,780 |
| 2020-09-25 | 3,750 | 3,760 | 3,720 | 3,745 | 597,300 | 3,745 |
| 2020-09-24 | 3,685 | 3,735 | 3,670 | 3,725 | 806,800 | 3,725 |
| 2020-09-23 | 3,655 | 3,700 | 3,645 | 3,685 | 472,900 | 3,685 |
| 2020-09-18 | 3,655 | 3,690 | 3,650 | 3,680 | 470,300 | 3,680 |
| 2020-09-17 | 3,670 | 3,680 | 3,630 | 3,650 | 428,200 | 3,650 |
| 2020-09-16 | 3,695 | 3,710 | 3,675 | 3,675 | 514,200 | 3,675 |
| 2020-09-15 | 3,720 | 3,745 | 3,705 | 3,730 | 497,000 | 3,730 |
| 2020-09-14 | 3,725 | 3,760 | 3,715 | 3,755 | 544,800 | 3,755 |
| 2020-09-11 | 3,700 | 3,735 | 3,660 | 3,710 | 1,087,500 | 3,710 |
| 2020-09-10 | 3,700 | 3,720 | 3,680 | 3,710 | 773,800 | 3,710 |
| 2020-09-09 | 3,660 | 3,725 | 3,645 | 3,710 | 853,500 | 3,710 |
| 2020-09-08 | 3,715 | 3,725 | 3,665 | 3,675 | 682,300 | 3,675 |
| 2020-09-07 | 3,700 | 3,740 | 3,690 | 3,715 | 674,100 | 3,715 |
| 2020-09-04 | 3,665 | 3,720 | 3,650 | 3,700 | 681,300 | 3,700 |
| 2020-09-03 | 3,780 | 3,785 | 3,730 | 3,740 | 613,300 | 3,740 |
| 2020-09-02 | 3,730 | 3,780 | 3,715 | 3,755 | 612,100 | 3,755 |
| 2020-09-01 | 3,700 | 3,770 | 3,690 | 3,750 | 801,200 | 3,750 |
| 2020-08-31 | 3,725 | 3,790 | 3,685 | 3,720 | 1,145,700 | 3,720 |
| 2020-08-28 | 3,695 | 3,750 | 3,590 | 3,665 | 1,032,400 | 3,665 |
| 2020-08-27 | 3,660 | 3,695 | 3,650 | 3,685 | 370,900 | 3,685 |
| 2020-08-26 | 3,710 | 3,710 | 3,680 | 3,680 | 421,000 | 3,680 |
| 2020-08-25 | 3,635 | 3,720 | 3,635 | 3,680 | 1,019,400 | 3,680 |
| 2020-08-24 | 3,650 | 3,650 | 3,520 | 3,565 | 1,099,800 | 3,565 |
| 2020-08-21 | 3,615 | 3,665 | 3,595 | 3,660 | 811,900 | 3,660 |
| 2020-08-20 | 3,530 | 3,650 | 3,520 | 3,590 | 1,296,900 | 3,590 |
| 2020-08-19 | 3,540 | 3,605 | 3,520 | 3,560 | 964,700 | 3,560 |
| 2020-08-18 | 3,500 | 3,540 | 3,500 | 3,535 | 454,800 | 3,535 |
| 2020-08-17 | 3,480 | 3,525 | 3,475 | 3,505 | 746,900 | 3,505 |
| 2020-08-14 | 3,450 | 3,490 | 3,430 | 3,470 | 855,800 | 3,470 |
| 2020-08-13 | 3,435 | 3,490 | 3,420 | 3,445 | 915,400 | 3,445 |
| 2020-08-12 | 3,280 | 3,415 | 3,265 | 3,385 | 1,410,000 | 3,385 |
| 2020-08-11 | 3,210 | 3,250 | 3,210 | 3,230 | 785,900 | 3,230 |
| 2020-08-07 | 3,165 | 3,185 | 3,150 | 3,165 | 449,100 | 3,165 |
| 2020-08-06 | 3,145 | 3,215 | 3,125 | 3,160 | 711,800 | 3,160 |
| 2020-08-05 | 3,105 | 3,155 | 3,075 | 3,130 | 764,000 | 3,130 |
| 2020-08-04 | 3,110 | 3,180 | 3,100 | 3,135 | 928,700 | 3,135 |
| 2020-08-03 | 3,070 | 3,130 | 3,040 | 3,105 | 1,257,300 | 3,105 |
| 2020-07-31 | 3,040 | 3,050 | 2,990 | 3,020 | 1,223,600 | 3,020 |
| 2020-07-30 | 3,055 | 3,095 | 3,015 | 3,045 | 666,700 | 3,045 |
| 2020-07-29 | 3,015 | 3,070 | 2,993 | 3,035 | 1,133,600 | 3,035 |
| 2020-07-28 | 3,035 | 3,155 | 3,020 | 3,085 | 2,308,000 | 3,085 |
| 2020-07-27 | 3,235 | 3,295 | 3,175 | 3,290 | 1,251,800 | 3,290 |
| 2020-07-22 | 3,300 | 3,300 | 3,255 | 3,260 | 475,000 | 3,260 |
| 2020-07-21 | 3,275 | 3,300 | 3,255 | 3,285 | 507,600 | 3,285 |
| 2020-07-20 | 3,260 | 3,290 | 3,235 | 3,290 | 350,500 | 3,290 |
| 2020-07-17 | 3,265 | 3,270 | 3,210 | 3,235 | 660,300 | 3,235 |
| 2020-07-16 | 3,275 | 3,285 | 3,180 | 3,210 | 862,300 | 3,210 |
| 2020-07-15 | 3,185 | 3,260 | 3,180 | 3,255 | 1,109,500 | 3,255 |
| 2020-07-14 | 3,110 | 3,125 | 3,085 | 3,115 | 471,100 | 3,115 |
| 2020-07-13 | 3,065 | 3,140 | 3,055 | 3,130 | 842,100 | 3,130 |
| 2020-07-10 | 3,015 | 3,025 | 2,988 | 3,000 | 858,100 | 3,000 |
| 2020-07-09 | 2,986 | 3,035 | 2,982 | 3,005 | 489,600 | 3,005 |
| 2020-07-08 | 2,984 | 3,040 | 2,972 | 3,000 | 786,900 | 3,000 |
| 2020-07-07 | 3,005 | 3,010 | 2,969 | 2,990 | 737,500 | 2,990 |
| 2020-07-06 | 2,959 | 3,015 | 2,948 | 3,005 | 681,900 | 3,005 |
| 2020-07-03 | 2,962 | 2,973 | 2,932 | 2,959 | 502,800 | 2,959 |
| 2020-07-02 | 2,923 | 2,986 | 2,916 | 2,926 | 730,800 | 2,926 |
| 2020-07-01 | 2,946 | 2,985 | 2,922 | 2,956 | 687,200 | 2,956 |
| 2020-06-30 | 2,999 | 3,010 | 2,974 | 2,980 | 774,600 | 2,980 |
| 2020-06-29 | 2,950 | 2,994 | 2,922 | 2,939 | 820,000 | 2,939 |
| 2020-06-26 | 2,968 | 2,968 | 2,929 | 2,939 | 598,100 | 2,939 |
| 2020-06-25 | 2,921 | 2,927 | 2,877 | 2,913 | 695,200 | 2,913 |
| 2020-06-24 | 2,970 | 3,015 | 2,964 | 2,990 | 609,300 | 2,990 |
| 2020-06-23 | 2,926 | 2,986 | 2,887 | 2,967 | 796,200 | 2,967 |
| 2020-06-22 | 2,905 | 2,929 | 2,850 | 2,908 | 399,500 | 2,908 |
| 2020-06-19 | 2,967 | 2,967 | 2,900 | 2,907 | 690,900 | 2,907 |
| 2020-06-18 | 2,931 | 2,931 | 2,880 | 2,919 | 756,700 | 2,919 |
| 2020-06-17 | 2,972 | 2,972 | 2,905 | 2,946 | 1,019,500 | 2,946 |
| 2020-06-16 | 2,908 | 3,025 | 2,879 | 3,005 | 1,209,000 | 3,005 |
| 2020-06-15 | 2,943 | 2,960 | 2,812 | 2,820 | 1,399,500 | 2,820 |
| 2020-06-12 | 2,923 | 2,984 | 2,854 | 2,970 | 1,380,200 | 2,970 |
| 2020-06-11 | 2,970 | 3,010 | 2,957 | 2,973 | 1,281,000 | 2,973 |
| 2020-06-10 | 2,990 | 3,070 | 2,981 | 3,055 | 844,600 | 3,055 |
| 2020-06-09 | 3,035 | 3,090 | 3,035 | 3,060 | 683,600 | 3,060 |
| 2020-06-08 | 3,100 | 3,105 | 3,060 | 3,090 | 690,500 | 3,090 |
| 2020-06-05 | 3,030 | 3,035 | 2,984 | 3,030 | 603,100 | 3,030 |
| 2020-06-04 | 3,025 | 3,040 | 2,952 | 2,981 | 718,500 | 2,981 |
| 2020-06-03 | 2,986 | 3,010 | 2,954 | 2,971 | 1,129,500 | 2,971 |
| 2020-06-02 | 2,898 | 2,913 | 2,862 | 2,895 | 753,400 | 2,895 |
| 2020-06-01 | 2,805 | 2,860 | 2,787 | 2,849 | 800,600 | 2,849 |
| 2020-05-29 | 2,856 | 2,872 | 2,813 | 2,830 | 1,142,400 | 2,830 |
| 2020-05-28 | 2,904 | 2,938 | 2,835 | 2,890 | 1,547,700 | 2,890 |
| 2020-05-27 | 2,751 | 2,869 | 2,750 | 2,854 | 1,107,500 | 2,854 |
| 2020-05-26 | 2,740 | 2,813 | 2,716 | 2,786 | 1,012,600 | 2,786 |
| 2020-05-25 | 2,666 | 2,722 | 2,665 | 2,718 | 661,700 | 2,718 |
| 2020-05-22 | 2,677 | 2,677 | 2,605 | 2,605 | 508,000 | 2,605 |
| 2020-05-21 | 2,668 | 2,684 | 2,652 | 2,659 | 578,300 | 2,659 |
| 2020-05-20 | 2,631 | 2,659 | 2,616 | 2,621 | 676,900 | 2,621 |
| 2020-05-19 | 2,612 | 2,681 | 2,597 | 2,681 | 1,194,700 | 2,681 |
| 2020-05-18 | 2,530 | 2,533 | 2,477 | 2,522 | 464,500 | 2,522 |
| 2020-05-15 | 2,544 | 2,544 | 2,463 | 2,505 | 530,100 | 2,505 |
| 2020-05-14 | 2,492 | 2,522 | 2,470 | 2,470 | 575,000 | 2,470 |
| 2020-05-13 | 2,479 | 2,545 | 2,466 | 2,528 | 676,700 | 2,528 |
| 2020-05-12 | 2,593 | 2,593 | 2,523 | 2,523 | 640,800 | 2,523 |
| 2020-05-11 | 2,584 | 2,610 | 2,547 | 2,599 | 615,300 | 2,599 |
| 2020-05-08 | 2,500 | 2,545 | 2,487 | 2,538 | 1,170,800 | 2,538 |
| 2020-05-07 | 2,360 | 2,443 | 2,343 | 2,442 | 750,700 | 2,442 |
| 2020-05-01 | 2,502 | 2,507 | 2,402 | 2,409 | 1,085,800 | 2,409 |
| 2020-04-30 | 2,524 | 2,588 | 2,490 | 2,546 | 1,209,100 | 2,546 |
| 2020-04-28 | 2,478 | 2,491 | 2,440 | 2,444 | 740,800 | 2,444 |
| 2020-04-27 | 2,484 | 2,493 | 2,431 | 2,459 | 1,391,600 | 2,459 |
| 2020-04-24 | 2,479 | 2,487 | 2,441 | 2,459 | 940,200 | 2,459 |
| 2020-04-23 | 2,451 | 2,506 | 2,451 | 2,506 | 766,600 | 2,506 |
| 2020-04-22 | 2,422 | 2,448 | 2,393 | 2,417 | 847,000 | 2,417 |
| 2020-04-21 | 2,507 | 2,521 | 2,457 | 2,468 | 837,100 | 2,468 |
| 2020-04-20 | 2,517 | 2,549 | 2,503 | 2,514 | 1,015,500 | 2,514 |
| 2020-04-17 | 2,514 | 2,581 | 2,505 | 2,577 | 1,279,800 | 2,577 |
| 2020-04-16 | 2,421 | 2,457 | 2,409 | 2,452 | 1,112,800 | 2,452 |
| 2020-04-15 | 2,450 | 2,474 | 2,403 | 2,449 | 1,065,100 | 2,449 |
| 2020-04-14 | 2,392 | 2,470 | 2,347 | 2,464 | 997,900 | 2,464 |
| 2020-04-13 | 2,435 | 2,467 | 2,413 | 2,417 | 857,800 | 2,417 |
| 2020-04-10 | 2,457 | 2,485 | 2,399 | 2,485 | 1,145,900 | 2,485 |
| 2020-04-09 | 2,400 | 2,452 | 2,381 | 2,407 | 1,304,900 | 2,407 |
| 2020-04-08 | 2,309 | 2,379 | 2,250 | 2,357 | 1,756,700 | 2,357 |
| 2020-04-07 | 2,283 | 2,318 | 2,173 | 2,299 | 1,989,300 | 2,299 |
| 2020-04-06 | 2,088 | 2,220 | 2,046 | 2,208 | 1,279,000 | 2,208 |
| 2020-04-03 | 2,100 | 2,163 | 2,085 | 2,114 | 1,004,700 | 2,114 |
| 2020-04-02 | 2,048 | 2,143 | 2,048 | 2,102 | 1,440,400 | 2,102 |
| 2020-04-01 | 2,150 | 2,208 | 2,040 | 2,083 | 1,507,600 | 2,083 |
| 2020-03-31 | 2,244 | 2,300 | 2,168 | 2,189 | 1,826,500 | 2,189 |
| 2020-03-30 | 2,208 | 2,284 | 2,171 | 2,230 | 1,376,200 | 2,230 |
| 2020-03-27 | 2,435 | 2,481 | 2,301 | 2,354 | 1,824,100 | 2,354 |
| 2020-03-26 | 2,354 | 2,425 | 2,313 | 2,335 | 1,225,000 | 2,335 |
| 2020-03-25 | 2,310 | 2,460 | 2,266 | 2,454 | 1,989,200 | 2,454 |
| 2020-03-24 | 1,995 | 2,215 | 1,992 | 2,210 | 2,360,400 | 2,210 |
| 2020-03-23 | 1,934 | 1,999 | 1,893 | 1,904 | 1,928,500 | 1,904 |
| 2020-03-19 | 2,119 | 2,126 | 1,840 | 1,901 | 2,531,200 | 1,901 |
| 2020-03-18 | 2,030 | 2,156 | 1,990 | 2,069 | 2,060,500 | 2,069 |
| 2020-03-17 | 2,025 | 2,095 | 1,959 | 2,028 | 2,467,700 | 2,028 |
| 2020-03-16 | 2,169 | 2,198 | 2,063 | 2,074 | 1,538,100 | 2,074 |
| 2020-03-13 | 2,040 | 2,224 | 2,040 | 2,134 | 2,193,200 | 2,134 |
| 2020-03-12 | 2,383 | 2,399 | 2,258 | 2,279 | 1,457,400 | 2,279 |
| 2020-03-11 | 2,436 | 2,535 | 2,430 | 2,437 | 1,400,200 | 2,437 |
| 2020-03-10 | 2,358 | 2,448 | 2,306 | 2,441 | 1,932,000 | 2,441 |
| 2020-03-09 | 2,490 | 2,502 | 2,381 | 2,424 | 1,589,200 | 2,424 |
| 2020-03-06 | 2,662 | 2,685 | 2,598 | 2,621 | 1,610,400 | 2,621 |
| 2020-03-05 | 2,666 | 2,766 | 2,650 | 2,712 | 1,699,600 | 2,712 |
| 2020-03-04 | 2,589 | 2,635 | 2,576 | 2,621 | 818,400 | 2,621 |
| 2020-03-03 | 2,713 | 2,735 | 2,625 | 2,625 | 1,071,400 | 2,625 |
| 2020-03-02 | 2,620 | 2,730 | 2,610 | 2,667 | 1,338,600 | 2,667 |
| 2020-02-28 | 2,681 | 2,706 | 2,636 | 2,663 | 1,658,800 | 2,663 |
| 2020-02-27 | 2,831 | 2,831 | 2,750 | 2,750 | 1,045,300 | 2,750 |
| 2020-02-26 | 2,829 | 2,862 | 2,801 | 2,861 | 842,900 | 2,861 |
| 2020-02-25 | 2,807 | 2,882 | 2,796 | 2,873 | 1,015,100 | 2,873 |
| 2020-02-21 | 2,936 | 2,973 | 2,929 | 2,953 | 676,100 | 2,953 |
| 2020-02-20 | 2,984 | 3,010 | 2,947 | 2,952 | 748,600 | 2,952 |
| 2020-02-19 | 2,950 | 2,978 | 2,933 | 2,936 | 744,700 | 2,936 |
| 2020-02-18 | 3,010 | 3,015 | 2,929 | 2,950 | 637,300 | 2,950 |
| 2020-02-17 | 3,020 | 3,025 | 2,992 | 3,020 | 596,800 | 3,020 |
| 2020-02-14 | 3,075 | 3,075 | 3,015 | 3,045 | 665,100 | 3,045 |
| 2020-02-13 | 3,070 | 3,110 | 3,050 | 3,090 | 709,800 | 3,090 |
| 2020-02-12 | 3,030 | 3,070 | 3,015 | 3,060 | 841,700 | 3,060 |
| 2020-02-10 | 2,985 | 3,040 | 2,964 | 3,010 | 610,300 | 3,010 |
| 2020-02-07 | 3,100 | 3,110 | 3,025 | 3,025 | 797,900 | 3,025 |
| 2020-02-06 | 3,080 | 3,130 | 3,045 | 3,110 | 1,064,400 | 3,110 |
| 2020-02-05 | 2,980 | 3,005 | 2,958 | 2,997 | 985,500 | 2,997 |
| 2020-02-04 | 2,920 | 2,938 | 2,896 | 2,924 | 917,200 | 2,924 |
| 2020-02-03 | 2,895 | 2,971 | 2,875 | 2,966 | 889,000 | 2,966 |
| 2020-01-31 | 2,940 | 3,035 | 2,940 | 2,995 | 1,179,500 | 2,995 |
| 2020-01-30 | 3,010 | 3,050 | 2,907 | 2,938 | 2,349,000 | 2,938 |
| 2020-01-29 | 3,140 | 3,160 | 3,105 | 3,110 | 842,900 | 3,110 |
| 2020-01-28 | 3,110 | 3,140 | 3,095 | 3,120 | 814,900 | 3,120 |
| 2020-01-27 | 3,175 | 3,200 | 3,145 | 3,170 | 852,900 | 3,170 |
| 2020-01-24 | 3,250 | 3,265 | 3,240 | 3,245 | 368,200 | 3,245 |
| 2020-01-23 | 3,265 | 3,285 | 3,235 | 3,240 | 573,300 | 3,240 |
| 2020-01-22 | 3,260 | 3,325 | 3,245 | 3,315 | 395,700 | 3,315 |
| 2020-01-21 | 3,345 | 3,350 | 3,275 | 3,285 | 537,300 | 3,285 |
| 2020-01-20 | 3,295 | 3,340 | 3,295 | 3,330 | 298,800 | 3,330 |
| 2020-01-17 | 3,275 | 3,315 | 3,265 | 3,305 | 760,000 | 3,305 |
| 2020-01-16 | 3,255 | 3,285 | 3,120 | 3,260 | 1,580,000 | 3,260 |
| 2020-01-15 | 3,340 | 3,350 | 3,300 | 3,320 | 641,800 | 3,320 |
| 2020-01-14 | 3,370 | 3,385 | 3,350 | 3,360 | 844,300 | 3,360 |
| 2020-01-10 | 3,390 | 3,390 | 3,325 | 3,365 | 1,072,100 | 3,365 |
| 2020-01-09 | 3,360 | 3,375 | 3,335 | 3,345 | 870,400 | 3,345 |
| 2020-01-08 | 3,285 | 3,330 | 3,270 | 3,320 | 1,034,200 | 3,320 |
| 2020-01-07 | 3,295 | 3,355 | 3,285 | 3,350 | 766,000 | 3,350 |
| 2020-01-06 | 3,230 | 3,295 | 3,220 | 3,280 | 927,900 | 3,280 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
