6340 澁谷工業(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 | 3,625 | 3,625 | 3,540 | 3,540 | 25,500 | 3,540 |
| 2020-12-29 | 3,575 | 3,615 | 3,545 | 3,615 | 20,200 | 3,615 |
| 2020-12-28 | 3,600 | 3,635 | 3,580 | 3,605 | 21,400 | 3,605 |
| 2020-12-25 | 3,560 | 3,595 | 3,550 | 3,595 | 9,700 | 3,595 |
| 2020-12-24 | 3,520 | 3,585 | 3,520 | 3,560 | 17,700 | 3,560 |
| 2020-12-23 | 3,550 | 3,550 | 3,505 | 3,510 | 16,500 | 3,510 |
| 2020-12-22 | 3,540 | 3,550 | 3,500 | 3,530 | 22,500 | 3,530 |
| 2020-12-21 | 3,590 | 3,620 | 3,545 | 3,580 | 15,700 | 3,580 |
| 2020-12-18 | 3,655 | 3,655 | 3,585 | 3,590 | 27,400 | 3,590 |
| 2020-12-17 | 3,655 | 3,670 | 3,615 | 3,640 | 20,800 | 3,640 |
| 2020-12-16 | 3,660 | 3,670 | 3,620 | 3,665 | 16,100 | 3,665 |
| 2020-12-15 | 3,580 | 3,645 | 3,580 | 3,600 | 18,200 | 3,600 |
| 2020-12-14 | 3,630 | 3,705 | 3,605 | 3,615 | 21,000 | 3,615 |
| 2020-12-11 | 3,595 | 3,640 | 3,580 | 3,635 | 30,700 | 3,635 |
| 2020-12-10 | 3,615 | 3,660 | 3,595 | 3,625 | 34,100 | 3,625 |
| 2020-12-09 | 3,525 | 3,595 | 3,525 | 3,560 | 32,700 | 3,560 |
| 2020-12-08 | 3,425 | 3,505 | 3,425 | 3,495 | 38,200 | 3,495 |
| 2020-12-07 | 3,565 | 3,565 | 3,420 | 3,425 | 36,100 | 3,425 |
| 2020-12-04 | 3,515 | 3,560 | 3,495 | 3,560 | 39,100 | 3,560 |
| 2020-12-03 | 3,535 | 3,600 | 3,530 | 3,530 | 37,600 | 3,530 |
| 2020-12-02 | 3,635 | 3,710 | 3,570 | 3,570 | 48,500 | 3,570 |
| 2020-12-01 | 3,660 | 3,725 | 3,650 | 3,705 | 36,700 | 3,705 |
| 2020-11-30 | 3,820 | 3,830 | 3,645 | 3,650 | 65,500 | 3,650 |
| 2020-11-27 | 3,760 | 3,855 | 3,725 | 3,820 | 94,400 | 3,820 |
| 2020-11-26 | 3,725 | 3,775 | 3,700 | 3,725 | 73,500 | 3,725 |
| 2020-11-25 | 3,750 | 3,815 | 3,710 | 3,725 | 75,600 | 3,725 |
| 2020-11-24 | 3,620 | 3,770 | 3,605 | 3,725 | 83,200 | 3,725 |
| 2020-11-20 | 3,490 | 3,555 | 3,490 | 3,535 | 25,600 | 3,535 |
| 2020-11-19 | 3,475 | 3,525 | 3,475 | 3,505 | 16,700 | 3,505 |
| 2020-11-18 | 3,445 | 3,495 | 3,425 | 3,475 | 27,300 | 3,475 |
| 2020-11-17 | 3,550 | 3,560 | 3,455 | 3,485 | 27,100 | 3,485 |
| 2020-11-16 | 3,535 | 3,560 | 3,505 | 3,550 | 31,500 | 3,550 |
| 2020-11-13 | 3,565 | 3,575 | 3,470 | 3,480 | 35,700 | 3,480 |
| 2020-11-12 | 3,525 | 3,590 | 3,515 | 3,560 | 41,800 | 3,560 |
| 2020-11-11 | 3,515 | 3,535 | 3,480 | 3,510 | 58,200 | 3,510 |
| 2020-11-10 | 3,500 | 3,530 | 3,420 | 3,465 | 80,300 | 3,465 |
| 2020-11-09 | 3,275 | 3,445 | 3,270 | 3,430 | 100,100 | 3,430 |
| 2020-11-06 | 3,385 | 3,430 | 3,380 | 3,415 | 27,400 | 3,415 |
| 2020-11-05 | 3,285 | 3,405 | 3,230 | 3,370 | 70,400 | 3,370 |
| 2020-11-04 | 3,250 | 3,285 | 3,225 | 3,275 | 23,000 | 3,275 |
| 2020-11-02 | 3,275 | 3,305 | 3,220 | 3,240 | 36,100 | 3,240 |
| 2020-10-30 | 3,320 | 3,325 | 3,210 | 3,230 | 26,500 | 3,230 |
| 2020-10-29 | 3,205 | 3,325 | 3,205 | 3,310 | 42,100 | 3,310 |
| 2020-10-28 | 3,285 | 3,290 | 3,230 | 3,275 | 28,600 | 3,275 |
| 2020-10-27 | 3,250 | 3,310 | 3,195 | 3,300 | 23,300 | 3,300 |
| 2020-10-26 | 3,275 | 3,315 | 3,240 | 3,260 | 10,800 | 3,260 |
| 2020-10-23 | 3,255 | 3,320 | 3,250 | 3,300 | 28,000 | 3,300 |
| 2020-10-22 | 3,300 | 3,310 | 3,250 | 3,250 | 29,000 | 3,250 |
| 2020-10-21 | 3,305 | 3,365 | 3,305 | 3,325 | 21,100 | 3,325 |
| 2020-10-20 | 3,310 | 3,380 | 3,290 | 3,330 | 45,600 | 3,330 |
| 2020-10-19 | 3,285 | 3,370 | 3,285 | 3,320 | 27,000 | 3,320 |
| 2020-10-16 | 3,320 | 3,350 | 3,285 | 3,295 | 27,100 | 3,295 |
| 2020-10-15 | 3,405 | 3,405 | 3,310 | 3,325 | 45,000 | 3,325 |
| 2020-10-14 | 3,375 | 3,430 | 3,360 | 3,415 | 29,700 | 3,415 |
| 2020-10-13 | 3,420 | 3,475 | 3,340 | 3,400 | 52,800 | 3,400 |
| 2020-10-12 | 3,560 | 3,560 | 3,420 | 3,450 | 53,200 | 3,450 |
| 2020-10-09 | 3,620 | 3,625 | 3,560 | 3,600 | 36,400 | 3,600 |
| 2020-10-08 | 3,580 | 3,660 | 3,560 | 3,620 | 46,400 | 3,620 |
| 2020-10-07 | 3,540 | 3,600 | 3,540 | 3,580 | 23,300 | 3,580 |
| 2020-10-06 | 3,565 | 3,630 | 3,530 | 3,580 | 38,400 | 3,580 |
| 2020-10-05 | 3,540 | 3,630 | 3,530 | 3,570 | 45,000 | 3,570 |
| 2020-10-02 | 3,645 | 3,690 | 3,560 | 3,560 | 47,700 | 3,560 |
| 2020-09-30 | 3,725 | 3,780 | 3,635 | 3,635 | 64,100 | 3,635 |
| 2020-09-29 | 3,700 | 3,770 | 3,660 | 3,745 | 68,200 | 3,745 |
| 2020-09-28 | 3,635 | 3,700 | 3,605 | 3,700 | 73,400 | 3,700 |
| 2020-09-25 | 3,600 | 3,670 | 3,575 | 3,585 | 88,600 | 3,585 |
| 2020-09-24 | 3,555 | 3,620 | 3,550 | 3,600 | 44,200 | 3,600 |
| 2020-09-23 | 3,585 | 3,655 | 3,560 | 3,595 | 62,300 | 3,595 |
| 2020-09-18 | 3,545 | 3,630 | 3,525 | 3,590 | 55,800 | 3,590 |
| 2020-09-17 | 3,615 | 3,655 | 3,510 | 3,540 | 50,200 | 3,540 |
| 2020-09-16 | 3,615 | 3,695 | 3,550 | 3,565 | 86,300 | 3,565 |
| 2020-09-15 | 3,560 | 3,650 | 3,515 | 3,625 | 62,500 | 3,625 |
| 2020-09-14 | 3,500 | 3,695 | 3,500 | 3,585 | 147,000 | 3,585 |
| 2020-09-11 | 3,500 | 3,525 | 3,420 | 3,455 | 106,500 | 3,455 |
| 2020-09-10 | 3,340 | 3,460 | 3,305 | 3,395 | 88,700 | 3,395 |
| 2020-09-09 | 3,440 | 3,500 | 3,390 | 3,475 | 174,100 | 3,475 |
| 2020-09-08 | 3,525 | 3,745 | 3,375 | 3,445 | 336,400 | 3,445 |
| 2020-09-07 | 3,010 | 3,210 | 2,999 | 3,210 | 52,200 | 3,210 |
| 2020-09-04 | 2,961 | 3,025 | 2,940 | 3,025 | 17,800 | 3,025 |
| 2020-09-03 | 2,997 | 3,020 | 2,971 | 2,997 | 22,500 | 2,997 |
| 2020-09-02 | 2,951 | 2,978 | 2,935 | 2,978 | 8,400 | 2,978 |
| 2020-09-01 | 2,971 | 2,977 | 2,932 | 2,945 | 24,100 | 2,945 |
| 2020-08-31 | 2,918 | 3,030 | 2,918 | 2,971 | 38,600 | 2,971 |
| 2020-08-28 | 2,994 | 3,015 | 2,887 | 2,918 | 37,200 | 2,918 |
| 2020-08-27 | 2,940 | 2,983 | 2,903 | 2,975 | 13,900 | 2,975 |
| 2020-08-26 | 2,943 | 2,969 | 2,915 | 2,940 | 19,500 | 2,940 |
| 2020-08-25 | 2,948 | 2,985 | 2,941 | 2,963 | 28,500 | 2,963 |
| 2020-08-24 | 2,965 | 3,005 | 2,933 | 2,948 | 25,000 | 2,948 |
| 2020-08-21 | 2,940 | 2,997 | 2,926 | 2,967 | 27,900 | 2,967 |
| 2020-08-20 | 2,928 | 2,949 | 2,881 | 2,942 | 19,100 | 2,942 |
| 2020-08-19 | 2,911 | 2,928 | 2,894 | 2,928 | 8,100 | 2,928 |
| 2020-08-18 | 2,895 | 2,916 | 2,838 | 2,911 | 14,100 | 2,911 |
| 2020-08-17 | 2,921 | 2,924 | 2,864 | 2,868 | 16,500 | 2,868 |
| 2020-08-14 | 2,959 | 2,975 | 2,917 | 2,946 | 25,200 | 2,946 |
| 2020-08-13 | 2,948 | 2,965 | 2,912 | 2,961 | 27,100 | 2,961 |
| 2020-08-12 | 2,873 | 2,948 | 2,852 | 2,948 | 28,100 | 2,948 |
| 2020-08-11 | 2,725 | 2,892 | 2,725 | 2,892 | 29,600 | 2,892 |
| 2020-08-07 | 2,849 | 2,855 | 2,750 | 2,750 | 21,500 | 2,750 |
| 2020-08-06 | 2,841 | 2,858 | 2,808 | 2,849 | 10,500 | 2,849 |
| 2020-08-05 | 2,860 | 2,860 | 2,787 | 2,815 | 17,700 | 2,815 |
| 2020-08-04 | 2,835 | 2,914 | 2,835 | 2,890 | 12,900 | 2,890 |
| 2020-08-03 | 2,780 | 2,834 | 2,750 | 2,834 | 12,000 | 2,834 |
| 2020-07-31 | 2,822 | 2,830 | 2,718 | 2,726 | 20,200 | 2,726 |
| 2020-07-30 | 2,904 | 2,904 | 2,841 | 2,845 | 10,700 | 2,845 |
| 2020-07-29 | 2,980 | 2,980 | 2,885 | 2,904 | 14,200 | 2,904 |
| 2020-07-28 | 2,961 | 2,961 | 2,914 | 2,956 | 11,700 | 2,956 |
| 2020-07-27 | 2,915 | 2,940 | 2,855 | 2,940 | 16,800 | 2,940 |
| 2020-07-22 | 2,986 | 3,005 | 2,911 | 2,915 | 19,900 | 2,915 |
| 2020-07-21 | 2,939 | 3,025 | 2,912 | 3,025 | 20,300 | 3,025 |
| 2020-07-20 | 2,947 | 2,947 | 2,874 | 2,918 | 12,900 | 2,918 |
| 2020-07-17 | 2,925 | 2,930 | 2,892 | 2,915 | 8,000 | 2,915 |
| 2020-07-16 | 2,958 | 2,958 | 2,905 | 2,909 | 18,700 | 2,909 |
| 2020-07-15 | 2,964 | 3,015 | 2,889 | 2,975 | 31,700 | 2,975 |
| 2020-07-14 | 2,910 | 2,931 | 2,884 | 2,905 | 22,600 | 2,905 |
| 2020-07-13 | 2,854 | 2,910 | 2,854 | 2,910 | 19,200 | 2,910 |
| 2020-07-10 | 2,870 | 2,887 | 2,808 | 2,810 | 52,300 | 2,810 |
| 2020-07-09 | 2,818 | 2,862 | 2,805 | 2,842 | 24,600 | 2,842 |
| 2020-07-08 | 2,832 | 2,882 | 2,803 | 2,818 | 25,300 | 2,818 |
| 2020-07-07 | 2,837 | 2,840 | 2,812 | 2,831 | 13,600 | 2,831 |
| 2020-07-06 | 2,749 | 2,842 | 2,743 | 2,842 | 12,700 | 2,842 |
| 2020-07-03 | 2,687 | 2,773 | 2,687 | 2,771 | 17,300 | 2,771 |
| 2020-07-02 | 2,753 | 2,753 | 2,685 | 2,687 | 28,600 | 2,687 |
| 2020-07-01 | 2,802 | 2,802 | 2,742 | 2,753 | 35,500 | 2,753 |
| 2020-06-30 | 2,861 | 2,867 | 2,800 | 2,803 | 30,900 | 2,803 |
| 2020-06-29 | 2,888 | 2,931 | 2,838 | 2,861 | 34,600 | 2,861 |
| 2020-06-26 | 2,882 | 2,930 | 2,878 | 2,908 | 33,800 | 2,908 |
| 2020-06-25 | 2,870 | 2,870 | 2,829 | 2,850 | 23,300 | 2,850 |
| 2020-06-24 | 2,944 | 2,944 | 2,887 | 2,889 | 17,300 | 2,889 |
| 2020-06-23 | 2,917 | 2,965 | 2,898 | 2,944 | 23,900 | 2,944 |
| 2020-06-22 | 2,984 | 2,984 | 2,907 | 2,917 | 20,400 | 2,917 |
| 2020-06-19 | 3,000 | 3,010 | 2,943 | 2,984 | 54,900 | 2,984 |
| 2020-06-18 | 3,015 | 3,050 | 2,988 | 3,015 | 56,200 | 3,015 |
| 2020-06-17 | 2,962 | 3,030 | 2,946 | 2,999 | 35,400 | 2,999 |
| 2020-06-16 | 2,960 | 2,989 | 2,922 | 2,969 | 51,900 | 2,969 |
| 2020-06-15 | 2,962 | 3,015 | 2,908 | 2,908 | 78,700 | 2,908 |
| 2020-06-12 | 2,980 | 3,040 | 2,970 | 3,000 | 74,100 | 3,000 |
| 2020-06-11 | 3,085 | 3,110 | 2,999 | 3,045 | 46,200 | 3,045 |
| 2020-06-10 | 3,090 | 3,160 | 3,065 | 3,140 | 48,400 | 3,140 |
| 2020-06-09 | 3,090 | 3,090 | 3,000 | 3,080 | 42,500 | 3,080 |
| 2020-06-08 | 3,090 | 3,100 | 3,010 | 3,075 | 38,100 | 3,075 |
| 2020-06-05 | 3,090 | 3,090 | 3,040 | 3,090 | 39,900 | 3,090 |
| 2020-06-04 | 3,125 | 3,125 | 3,040 | 3,100 | 32,300 | 3,100 |
| 2020-06-03 | 3,095 | 3,120 | 3,030 | 3,100 | 40,900 | 3,100 |
| 2020-06-02 | 3,025 | 3,070 | 2,984 | 3,065 | 35,700 | 3,065 |
| 2020-06-01 | 3,080 | 3,095 | 3,010 | 3,025 | 29,500 | 3,025 |
| 2020-05-29 | 3,035 | 3,125 | 3,025 | 3,080 | 63,200 | 3,080 |
| 2020-05-28 | 3,000 | 3,070 | 2,968 | 3,070 | 63,800 | 3,070 |
| 2020-05-27 | 2,970 | 2,988 | 2,936 | 2,975 | 35,800 | 2,975 |
| 2020-05-26 | 2,950 | 2,989 | 2,895 | 2,970 | 36,900 | 2,970 |
| 2020-05-25 | 2,865 | 2,933 | 2,865 | 2,931 | 27,400 | 2,931 |
| 2020-05-22 | 2,890 | 2,890 | 2,825 | 2,853 | 28,900 | 2,853 |
| 2020-05-21 | 2,894 | 2,925 | 2,880 | 2,895 | 21,200 | 2,895 |
| 2020-05-20 | 2,904 | 2,946 | 2,893 | 2,923 | 24,300 | 2,923 |
| 2020-05-19 | 2,839 | 2,923 | 2,839 | 2,923 | 39,100 | 2,923 |
| 2020-05-18 | 2,660 | 2,774 | 2,660 | 2,753 | 29,700 | 2,753 |
| 2020-05-15 | 2,700 | 2,700 | 2,654 | 2,663 | 13,500 | 2,663 |
| 2020-05-14 | 2,707 | 2,714 | 2,650 | 2,650 | 10,000 | 2,650 |
| 2020-05-13 | 2,671 | 2,713 | 2,650 | 2,707 | 16,500 | 2,707 |
| 2020-05-12 | 2,700 | 2,717 | 2,681 | 2,701 | 7,600 | 2,701 |
| 2020-05-11 | 2,661 | 2,695 | 2,645 | 2,685 | 16,000 | 2,685 |
| 2020-05-08 | 2,598 | 2,642 | 2,576 | 2,642 | 20,500 | 2,642 |
| 2020-05-07 | 2,596 | 2,619 | 2,549 | 2,557 | 13,100 | 2,557 |
| 2020-05-01 | 2,681 | 2,681 | 2,608 | 2,628 | 28,300 | 2,628 |
| 2020-04-30 | 2,659 | 2,679 | 2,638 | 2,662 | 26,900 | 2,662 |
| 2020-04-28 | 2,640 | 2,640 | 2,568 | 2,609 | 20,500 | 2,609 |
| 2020-04-27 | 2,586 | 2,639 | 2,586 | 2,639 | 23,500 | 2,639 |
| 2020-04-24 | 2,585 | 2,609 | 2,559 | 2,576 | 17,400 | 2,576 |
| 2020-04-23 | 2,559 | 2,606 | 2,559 | 2,606 | 17,400 | 2,606 |
| 2020-04-22 | 2,558 | 2,592 | 2,528 | 2,547 | 20,900 | 2,547 |
| 2020-04-21 | 2,515 | 2,570 | 2,498 | 2,568 | 24,600 | 2,568 |
| 2020-04-20 | 2,575 | 2,589 | 2,512 | 2,541 | 18,900 | 2,541 |
| 2020-04-17 | 2,625 | 2,632 | 2,537 | 2,568 | 44,900 | 2,568 |
| 2020-04-16 | 2,505 | 2,602 | 2,491 | 2,595 | 56,700 | 2,595 |
| 2020-04-15 | 2,552 | 2,570 | 2,501 | 2,555 | 70,600 | 2,555 |
| 2020-04-14 | 2,546 | 2,587 | 2,531 | 2,578 | 38,700 | 2,578 |
| 2020-04-13 | 2,651 | 2,651 | 2,543 | 2,567 | 25,700 | 2,567 |
| 2020-04-10 | 2,628 | 2,662 | 2,547 | 2,640 | 24,000 | 2,640 |
| 2020-04-09 | 2,590 | 2,605 | 2,516 | 2,579 | 34,200 | 2,579 |
| 2020-04-08 | 2,509 | 2,616 | 2,507 | 2,589 | 46,300 | 2,589 |
| 2020-04-07 | 2,453 | 2,524 | 2,421 | 2,509 | 29,000 | 2,509 |
| 2020-04-06 | 2,340 | 2,415 | 2,316 | 2,403 | 38,300 | 2,403 |
| 2020-04-03 | 2,409 | 2,491 | 2,318 | 2,342 | 25,900 | 2,342 |
| 2020-04-02 | 2,450 | 2,529 | 2,437 | 2,459 | 44,000 | 2,459 |
| 2020-04-01 | 2,537 | 2,596 | 2,480 | 2,500 | 42,600 | 2,500 |
| 2020-03-31 | 2,600 | 2,672 | 2,514 | 2,542 | 44,200 | 2,542 |
| 2020-03-30 | 2,580 | 2,590 | 2,508 | 2,590 | 70,100 | 2,590 |
| 2020-03-27 | 2,547 | 2,598 | 2,502 | 2,588 | 89,700 | 2,588 |
| 2020-03-26 | 2,335 | 2,430 | 2,255 | 2,419 | 58,500 | 2,419 |
| 2020-03-25 | 2,289 | 2,365 | 2,256 | 2,351 | 41,600 | 2,351 |
| 2020-03-24 | 2,357 | 2,396 | 2,224 | 2,285 | 45,000 | 2,285 |
| 2020-03-23 | 2,341 | 2,431 | 2,287 | 2,310 | 78,800 | 2,310 |
| 2020-03-19 | 2,237 | 2,345 | 2,219 | 2,340 | 47,200 | 2,340 |
| 2020-03-18 | 2,300 | 2,361 | 2,198 | 2,212 | 49,500 | 2,212 |
| 2020-03-17 | 2,000 | 2,296 | 1,970 | 2,276 | 75,600 | 2,276 |
| 2020-03-16 | 2,092 | 2,169 | 2,076 | 2,088 | 34,200 | 2,088 |
| 2020-03-13 | 2,000 | 2,131 | 1,953 | 2,091 | 70,200 | 2,091 |
| 2020-03-12 | 2,264 | 2,264 | 2,145 | 2,174 | 56,000 | 2,174 |
| 2020-03-11 | 2,300 | 2,380 | 2,265 | 2,274 | 58,400 | 2,274 |
| 2020-03-10 | 2,274 | 2,316 | 2,202 | 2,309 | 70,000 | 2,309 |
| 2020-03-09 | 2,431 | 2,456 | 2,304 | 2,319 | 37,900 | 2,319 |
| 2020-03-06 | 2,512 | 2,550 | 2,481 | 2,481 | 45,100 | 2,481 |
| 2020-03-05 | 2,591 | 2,600 | 2,543 | 2,553 | 37,900 | 2,553 |
| 2020-03-04 | 2,551 | 2,640 | 2,531 | 2,575 | 41,900 | 2,575 |
| 2020-03-03 | 2,685 | 2,708 | 2,590 | 2,591 | 54,000 | 2,591 |
| 2020-03-02 | 2,598 | 2,713 | 2,550 | 2,664 | 46,900 | 2,664 |
| 2020-02-28 | 2,650 | 2,669 | 2,600 | 2,617 | 62,700 | 2,617 |
| 2020-02-27 | 2,691 | 2,708 | 2,649 | 2,693 | 49,100 | 2,693 |
| 2020-02-26 | 2,600 | 2,668 | 2,600 | 2,664 | 38,800 | 2,664 |
| 2020-02-25 | 2,600 | 2,660 | 2,598 | 2,603 | 57,400 | 2,603 |
| 2020-02-21 | 2,723 | 2,746 | 2,701 | 2,703 | 17,400 | 2,703 |
| 2020-02-20 | 2,783 | 2,792 | 2,723 | 2,735 | 22,900 | 2,735 |
| 2020-02-19 | 2,800 | 2,809 | 2,773 | 2,777 | 16,100 | 2,777 |
| 2020-02-18 | 2,838 | 2,838 | 2,759 | 2,772 | 23,900 | 2,772 |
| 2020-02-17 | 2,881 | 2,881 | 2,820 | 2,851 | 16,600 | 2,851 |
| 2020-02-14 | 2,899 | 2,910 | 2,867 | 2,893 | 18,300 | 2,893 |
| 2020-02-13 | 2,896 | 2,932 | 2,877 | 2,894 | 18,600 | 2,894 |
| 2020-02-12 | 2,947 | 2,947 | 2,880 | 2,896 | 38,100 | 2,896 |
| 2020-02-10 | 3,000 | 3,000 | 2,912 | 2,956 | 100,300 | 2,956 |
| 2020-02-07 | 3,100 | 3,145 | 3,090 | 3,125 | 16,500 | 3,125 |
| 2020-02-06 | 3,100 | 3,165 | 3,085 | 3,135 | 26,300 | 3,135 |
| 2020-02-05 | 3,080 | 3,085 | 3,035 | 3,055 | 20,600 | 3,055 |
| 2020-02-04 | 3,010 | 3,065 | 3,005 | 3,060 | 17,800 | 3,060 |
| 2020-02-03 | 3,000 | 3,045 | 2,999 | 3,020 | 18,000 | 3,020 |
| 2020-01-31 | 3,105 | 3,125 | 3,075 | 3,080 | 18,300 | 3,080 |
| 2020-01-30 | 3,130 | 3,135 | 3,025 | 3,075 | 29,100 | 3,075 |
| 2020-01-29 | 3,105 | 3,145 | 3,100 | 3,120 | 36,000 | 3,120 |
| 2020-01-28 | 3,080 | 3,120 | 3,030 | 3,110 | 51,800 | 3,110 |
| 2020-01-27 | 3,095 | 3,145 | 3,095 | 3,110 | 44,800 | 3,110 |
| 2020-01-24 | 3,200 | 3,200 | 3,150 | 3,160 | 27,700 | 3,160 |
| 2020-01-23 | 3,170 | 3,215 | 3,155 | 3,185 | 38,900 | 3,185 |
| 2020-01-22 | 3,155 | 3,185 | 3,150 | 3,160 | 30,300 | 3,160 |
| 2020-01-21 | 3,150 | 3,170 | 3,130 | 3,155 | 22,600 | 3,155 |
| 2020-01-20 | 3,085 | 3,170 | 3,080 | 3,155 | 45,200 | 3,155 |
| 2020-01-17 | 3,035 | 3,060 | 3,010 | 3,040 | 24,000 | 3,040 |
| 2020-01-16 | 3,030 | 3,030 | 2,985 | 2,988 | 16,300 | 2,988 |
| 2020-01-15 | 3,020 | 3,035 | 3,005 | 3,030 | 18,500 | 3,030 |
| 2020-01-14 | 3,080 | 3,080 | 3,020 | 3,050 | 19,300 | 3,050 |
| 2020-01-10 | 3,060 | 3,085 | 3,040 | 3,080 | 13,300 | 3,080 |
| 2020-01-09 | 3,045 | 3,085 | 3,025 | 3,025 | 17,400 | 3,025 |
| 2020-01-08 | 3,060 | 3,060 | 2,969 | 3,015 | 26,300 | 3,015 |
| 2020-01-07 | 3,065 | 3,105 | 3,060 | 3,090 | 28,200 | 3,090 |
| 2020-01-06 | 3,035 | 3,040 | 2,990 | 3,035 | 43,400 | 3,035 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
