6370 栗田工業(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 | 4,010 | 4,010 | 3,935 | 3,945 | 293,900 | 3,945 |
| 2020-12-29 | 3,980 | 4,020 | 3,970 | 4,020 | 200,800 | 4,020 |
| 2020-12-28 | 3,965 | 3,990 | 3,935 | 3,960 | 164,400 | 3,960 |
| 2020-12-25 | 3,935 | 3,955 | 3,915 | 3,945 | 101,000 | 3,945 |
| 2020-12-24 | 3,890 | 3,930 | 3,875 | 3,880 | 158,300 | 3,880 |
| 2020-12-23 | 3,875 | 3,900 | 3,855 | 3,885 | 140,500 | 3,885 |
| 2020-12-22 | 3,870 | 3,910 | 3,845 | 3,865 | 185,800 | 3,865 |
| 2020-12-21 | 3,960 | 3,965 | 3,875 | 3,915 | 183,600 | 3,915 |
| 2020-12-18 | 3,975 | 3,990 | 3,945 | 3,970 | 368,900 | 3,970 |
| 2020-12-17 | 3,970 | 3,985 | 3,935 | 3,945 | 293,600 | 3,945 |
| 2020-12-16 | 4,000 | 4,000 | 3,945 | 3,995 | 267,100 | 3,995 |
| 2020-12-15 | 3,960 | 3,995 | 3,915 | 3,985 | 417,500 | 3,985 |
| 2020-12-14 | 3,885 | 3,955 | 3,860 | 3,915 | 291,400 | 3,915 |
| 2020-12-11 | 3,810 | 3,875 | 3,800 | 3,865 | 369,700 | 3,865 |
| 2020-12-10 | 3,815 | 3,820 | 3,765 | 3,790 | 317,500 | 3,790 |
| 2020-12-09 | 3,730 | 3,845 | 3,730 | 3,825 | 395,100 | 3,825 |
| 2020-12-08 | 3,655 | 3,710 | 3,655 | 3,695 | 212,200 | 3,695 |
| 2020-12-07 | 3,775 | 3,785 | 3,720 | 3,720 | 195,200 | 3,720 |
| 2020-12-04 | 3,780 | 3,815 | 3,730 | 3,770 | 220,100 | 3,770 |
| 2020-12-03 | 3,780 | 3,820 | 3,770 | 3,780 | 273,400 | 3,780 |
| 2020-12-02 | 3,810 | 3,865 | 3,770 | 3,780 | 469,500 | 3,780 |
| 2020-12-01 | 3,850 | 3,935 | 3,840 | 3,860 | 413,400 | 3,860 |
| 2020-11-30 | 3,880 | 3,895 | 3,830 | 3,850 | 675,100 | 3,850 |
| 2020-11-27 | 3,775 | 3,830 | 3,775 | 3,810 | 263,500 | 3,810 |
| 2020-11-26 | 3,785 | 3,820 | 3,755 | 3,810 | 228,300 | 3,810 |
| 2020-11-25 | 3,800 | 3,835 | 3,760 | 3,765 | 425,800 | 3,765 |
| 2020-11-24 | 3,720 | 3,765 | 3,690 | 3,700 | 362,000 | 3,700 |
| 2020-11-20 | 3,590 | 3,635 | 3,585 | 3,625 | 204,400 | 3,625 |
| 2020-11-19 | 3,580 | 3,600 | 3,545 | 3,600 | 271,200 | 3,600 |
| 2020-11-18 | 3,515 | 3,580 | 3,490 | 3,570 | 426,800 | 3,570 |
| 2020-11-17 | 3,560 | 3,560 | 3,500 | 3,515 | 351,400 | 3,515 |
| 2020-11-16 | 3,475 | 3,565 | 3,470 | 3,555 | 422,500 | 3,555 |
| 2020-11-13 | 3,510 | 3,510 | 3,445 | 3,465 | 358,300 | 3,465 |
| 2020-11-12 | 3,505 | 3,515 | 3,470 | 3,495 | 382,300 | 3,495 |
| 2020-11-11 | 3,530 | 3,550 | 3,455 | 3,485 | 475,800 | 3,485 |
| 2020-11-10 | 3,620 | 3,620 | 3,450 | 3,475 | 610,100 | 3,475 |
| 2020-11-09 | 3,455 | 3,485 | 3,420 | 3,455 | 451,300 | 3,455 |
| 2020-11-06 | 3,325 | 3,400 | 3,315 | 3,345 | 540,700 | 3,345 |
| 2020-11-05 | 3,210 | 3,300 | 3,190 | 3,275 | 407,100 | 3,275 |
| 2020-11-04 | 3,175 | 3,220 | 3,155 | 3,185 | 384,500 | 3,185 |
| 2020-11-02 | 3,125 | 3,205 | 3,110 | 3,185 | 327,100 | 3,185 |
| 2020-10-30 | 3,140 | 3,160 | 3,100 | 3,100 | 537,400 | 3,100 |
| 2020-10-29 | 3,155 | 3,225 | 3,155 | 3,190 | 396,900 | 3,190 |
| 2020-10-28 | 3,145 | 3,185 | 3,125 | 3,170 | 555,600 | 3,170 |
| 2020-10-27 | 3,250 | 3,250 | 3,195 | 3,230 | 511,300 | 3,230 |
| 2020-10-26 | 3,395 | 3,395 | 3,295 | 3,305 | 436,200 | 3,305 |
| 2020-10-23 | 3,410 | 3,495 | 3,370 | 3,460 | 563,600 | 3,460 |
| 2020-10-22 | 3,370 | 3,380 | 3,325 | 3,340 | 287,400 | 3,340 |
| 2020-10-21 | 3,350 | 3,390 | 3,335 | 3,355 | 237,300 | 3,355 |
| 2020-10-20 | 3,355 | 3,360 | 3,295 | 3,320 | 303,800 | 3,320 |
| 2020-10-19 | 3,360 | 3,395 | 3,360 | 3,380 | 161,600 | 3,380 |
| 2020-10-16 | 3,440 | 3,475 | 3,315 | 3,330 | 906,200 | 3,330 |
| 2020-10-15 | 3,350 | 3,355 | 3,285 | 3,300 | 217,000 | 3,300 |
| 2020-10-14 | 3,420 | 3,430 | 3,375 | 3,385 | 260,300 | 3,385 |
| 2020-10-13 | 3,400 | 3,445 | 3,395 | 3,440 | 286,600 | 3,440 |
| 2020-10-12 | 3,400 | 3,430 | 3,375 | 3,410 | 369,000 | 3,410 |
| 2020-10-09 | 3,325 | 3,390 | 3,320 | 3,350 | 254,400 | 3,350 |
| 2020-10-08 | 3,365 | 3,385 | 3,330 | 3,375 | 382,300 | 3,375 |
| 2020-10-07 | 3,330 | 3,360 | 3,300 | 3,350 | 326,800 | 3,350 |
| 2020-10-06 | 3,385 | 3,395 | 3,350 | 3,370 | 277,400 | 3,370 |
| 2020-10-05 | 3,355 | 3,390 | 3,340 | 3,370 | 352,000 | 3,370 |
| 2020-10-02 | 3,450 | 3,450 | 3,330 | 3,380 | 524,800 | 3,380 |
| 2020-09-30 | 3,560 | 3,565 | 3,450 | 3,460 | 491,500 | 3,460 |
| 2020-09-29 | 3,610 | 3,615 | 3,570 | 3,600 | 325,900 | 3,600 |
| 2020-09-28 | 3,610 | 3,645 | 3,600 | 3,645 | 567,900 | 3,645 |
| 2020-09-25 | 3,560 | 3,585 | 3,515 | 3,540 | 630,100 | 3,540 |
| 2020-09-24 | 3,525 | 3,610 | 3,525 | 3,560 | 397,600 | 3,560 |
| 2020-09-23 | 3,575 | 3,590 | 3,525 | 3,555 | 494,700 | 3,555 |
| 2020-09-18 | 3,540 | 3,575 | 3,530 | 3,570 | 445,800 | 3,570 |
| 2020-09-17 | 3,545 | 3,550 | 3,515 | 3,535 | 324,800 | 3,535 |
| 2020-09-16 | 3,490 | 3,525 | 3,465 | 3,500 | 262,900 | 3,500 |
| 2020-09-15 | 3,475 | 3,490 | 3,420 | 3,465 | 292,100 | 3,465 |
| 2020-09-14 | 3,445 | 3,515 | 3,445 | 3,480 | 264,800 | 3,480 |
| 2020-09-11 | 3,410 | 3,445 | 3,375 | 3,435 | 368,700 | 3,435 |
| 2020-09-10 | 3,370 | 3,400 | 3,335 | 3,375 | 275,100 | 3,375 |
| 2020-09-09 | 3,320 | 3,375 | 3,305 | 3,360 | 256,800 | 3,360 |
| 2020-09-08 | 3,335 | 3,405 | 3,325 | 3,390 | 291,900 | 3,390 |
| 2020-09-07 | 3,295 | 3,365 | 3,290 | 3,330 | 203,500 | 3,330 |
| 2020-09-04 | 3,280 | 3,315 | 3,260 | 3,290 | 228,700 | 3,290 |
| 2020-09-03 | 3,325 | 3,335 | 3,295 | 3,315 | 315,000 | 3,315 |
| 2020-09-02 | 3,320 | 3,340 | 3,295 | 3,320 | 357,400 | 3,320 |
| 2020-09-01 | 3,305 | 3,320 | 3,245 | 3,305 | 212,300 | 3,305 |
| 2020-08-31 | 3,325 | 3,360 | 3,320 | 3,320 | 292,900 | 3,320 |
| 2020-08-28 | 3,335 | 3,380 | 3,265 | 3,305 | 377,400 | 3,305 |
| 2020-08-27 | 3,350 | 3,355 | 3,280 | 3,325 | 429,300 | 3,325 |
| 2020-08-26 | 3,325 | 3,350 | 3,310 | 3,335 | 238,700 | 3,335 |
| 2020-08-25 | 3,315 | 3,340 | 3,310 | 3,320 | 217,400 | 3,320 |
| 2020-08-24 | 3,250 | 3,270 | 3,220 | 3,270 | 191,700 | 3,270 |
| 2020-08-21 | 3,210 | 3,235 | 3,165 | 3,200 | 216,700 | 3,200 |
| 2020-08-20 | 3,240 | 3,260 | 3,225 | 3,230 | 221,500 | 3,230 |
| 2020-08-19 | 3,265 | 3,265 | 3,215 | 3,240 | 205,200 | 3,240 |
| 2020-08-18 | 3,200 | 3,310 | 3,200 | 3,290 | 346,800 | 3,290 |
| 2020-08-17 | 3,265 | 3,285 | 3,220 | 3,220 | 181,200 | 3,220 |
| 2020-08-14 | 3,290 | 3,330 | 3,265 | 3,275 | 260,700 | 3,275 |
| 2020-08-13 | 3,255 | 3,295 | 3,235 | 3,290 | 352,300 | 3,290 |
| 2020-08-12 | 3,210 | 3,285 | 3,210 | 3,260 | 356,400 | 3,260 |
| 2020-08-11 | 3,120 | 3,190 | 3,090 | 3,190 | 307,600 | 3,190 |
| 2020-08-07 | 3,080 | 3,140 | 3,060 | 3,110 | 511,500 | 3,110 |
| 2020-08-06 | 2,982 | 2,986 | 2,937 | 2,958 | 416,100 | 2,958 |
| 2020-08-05 | 2,899 | 2,965 | 2,897 | 2,952 | 486,300 | 2,952 |
| 2020-08-04 | 2,923 | 2,947 | 2,896 | 2,917 | 328,700 | 2,917 |
| 2020-08-03 | 2,864 | 2,896 | 2,851 | 2,892 | 316,300 | 2,892 |
| 2020-07-31 | 2,906 | 2,924 | 2,829 | 2,829 | 349,800 | 2,829 |
| 2020-07-30 | 2,957 | 2,986 | 2,927 | 2,928 | 306,600 | 2,928 |
| 2020-07-29 | 2,970 | 2,992 | 2,939 | 2,941 | 358,800 | 2,941 |
| 2020-07-28 | 3,030 | 3,065 | 3,000 | 3,000 | 194,700 | 3,000 |
| 2020-07-27 | 2,975 | 3,025 | 2,968 | 3,020 | 429,200 | 3,020 |
| 2020-07-22 | 3,005 | 3,040 | 2,988 | 3,005 | 331,500 | 3,005 |
| 2020-07-21 | 2,990 | 3,015 | 2,963 | 3,005 | 730,800 | 3,005 |
| 2020-07-20 | 2,979 | 2,996 | 2,958 | 2,990 | 218,600 | 2,990 |
| 2020-07-17 | 3,005 | 3,060 | 2,980 | 3,000 | 330,000 | 3,000 |
| 2020-07-16 | 3,000 | 3,030 | 2,986 | 2,997 | 605,400 | 2,997 |
| 2020-07-15 | 3,030 | 3,055 | 3,000 | 3,025 | 314,300 | 3,025 |
| 2020-07-14 | 3,025 | 3,050 | 2,976 | 2,995 | 309,000 | 2,995 |
| 2020-07-13 | 2,992 | 3,035 | 2,972 | 3,015 | 379,000 | 3,015 |
| 2020-07-10 | 2,965 | 2,991 | 2,943 | 2,943 | 270,100 | 2,943 |
| 2020-07-09 | 2,971 | 3,000 | 2,941 | 2,963 | 408,700 | 2,963 |
| 2020-07-08 | 3,000 | 3,085 | 2,978 | 2,993 | 469,200 | 2,993 |
| 2020-07-07 | 3,005 | 3,040 | 2,980 | 3,005 | 363,600 | 3,005 |
| 2020-07-06 | 2,937 | 3,015 | 2,931 | 3,000 | 510,200 | 3,000 |
| 2020-07-03 | 2,920 | 2,936 | 2,887 | 2,910 | 258,100 | 2,910 |
| 2020-07-02 | 2,947 | 2,958 | 2,873 | 2,890 | 595,200 | 2,890 |
| 2020-07-01 | 3,015 | 3,020 | 2,935 | 2,959 | 526,000 | 2,959 |
| 2020-06-30 | 3,035 | 3,035 | 2,978 | 2,991 | 296,700 | 2,991 |
| 2020-06-29 | 2,982 | 2,998 | 2,952 | 2,985 | 405,600 | 2,985 |
| 2020-06-26 | 3,055 | 3,070 | 3,005 | 3,025 | 492,200 | 3,025 |
| 2020-06-25 | 2,988 | 3,035 | 2,950 | 3,010 | 550,300 | 3,010 |
| 2020-06-24 | 3,000 | 3,015 | 2,975 | 2,988 | 287,800 | 2,988 |
| 2020-06-23 | 3,015 | 3,065 | 3,005 | 3,030 | 276,700 | 3,030 |
| 2020-06-22 | 2,959 | 3,015 | 2,942 | 2,989 | 292,300 | 2,989 |
| 2020-06-19 | 3,010 | 3,010 | 2,918 | 2,918 | 625,200 | 2,918 |
| 2020-06-18 | 2,981 | 2,995 | 2,947 | 2,987 | 206,100 | 2,987 |
| 2020-06-17 | 3,005 | 3,045 | 2,997 | 3,005 | 198,700 | 3,005 |
| 2020-06-16 | 2,987 | 2,998 | 2,924 | 2,992 | 466,900 | 2,992 |
| 2020-06-15 | 2,995 | 2,995 | 2,880 | 2,887 | 535,400 | 2,887 |
| 2020-06-12 | 3,000 | 3,045 | 2,947 | 3,020 | 396,700 | 3,020 |
| 2020-06-11 | 3,070 | 3,090 | 3,030 | 3,030 | 281,400 | 3,030 |
| 2020-06-10 | 3,050 | 3,095 | 3,035 | 3,075 | 288,200 | 3,075 |
| 2020-06-09 | 3,060 | 3,085 | 2,963 | 3,070 | 378,200 | 3,070 |
| 2020-06-08 | 3,110 | 3,110 | 3,020 | 3,060 | 490,200 | 3,060 |
| 2020-06-05 | 3,040 | 3,055 | 3,000 | 3,040 | 306,000 | 3,040 |
| 2020-06-04 | 3,050 | 3,055 | 3,000 | 3,040 | 391,300 | 3,040 |
| 2020-06-03 | 3,055 | 3,070 | 3,000 | 3,025 | 322,600 | 3,025 |
| 2020-06-02 | 2,989 | 3,050 | 2,967 | 3,035 | 515,200 | 3,035 |
| 2020-06-01 | 3,000 | 3,005 | 2,947 | 2,983 | 341,700 | 2,983 |
| 2020-05-29 | 2,917 | 3,010 | 2,909 | 2,987 | 944,700 | 2,987 |
| 2020-05-28 | 3,000 | 3,000 | 2,893 | 2,949 | 658,600 | 2,949 |
| 2020-05-27 | 2,991 | 2,997 | 2,929 | 2,958 | 475,100 | 2,958 |
| 2020-05-26 | 2,938 | 2,956 | 2,903 | 2,941 | 398,600 | 2,941 |
| 2020-05-25 | 2,912 | 2,946 | 2,886 | 2,902 | 357,300 | 2,902 |
| 2020-05-22 | 2,898 | 2,961 | 2,855 | 2,864 | 733,100 | 2,864 |
| 2020-05-21 | 2,945 | 2,988 | 2,861 | 2,871 | 740,200 | 2,871 |
| 2020-05-20 | 2,944 | 3,030 | 2,932 | 2,944 | 644,000 | 2,944 |
| 2020-05-19 | 3,030 | 3,145 | 2,957 | 2,980 | 791,500 | 2,980 |
| 2020-05-18 | 3,010 | 3,015 | 2,938 | 2,977 | 551,800 | 2,977 |
| 2020-05-15 | 2,969 | 3,010 | 2,936 | 2,996 | 531,900 | 2,996 |
| 2020-05-14 | 3,035 | 3,045 | 2,988 | 2,988 | 378,400 | 2,988 |
| 2020-05-13 | 2,985 | 3,055 | 2,952 | 3,045 | 504,200 | 3,045 |
| 2020-05-12 | 3,075 | 3,085 | 3,025 | 3,055 | 484,000 | 3,055 |
| 2020-05-11 | 3,055 | 3,095 | 3,035 | 3,080 | 323,100 | 3,080 |
| 2020-05-08 | 2,960 | 3,010 | 2,941 | 2,995 | 462,600 | 2,995 |
| 2020-05-07 | 3,050 | 3,085 | 2,955 | 2,973 | 679,800 | 2,973 |
| 2020-05-01 | 2,987 | 3,005 | 2,910 | 2,934 | 610,800 | 2,934 |
| 2020-04-30 | 2,960 | 3,065 | 2,919 | 3,030 | 904,800 | 3,030 |
| 2020-04-28 | 2,898 | 2,922 | 2,852 | 2,907 | 692,500 | 2,907 |
| 2020-04-27 | 2,800 | 2,892 | 2,800 | 2,884 | 568,800 | 2,884 |
| 2020-04-24 | 2,772 | 2,786 | 2,708 | 2,775 | 871,000 | 2,775 |
| 2020-04-23 | 2,722 | 2,750 | 2,704 | 2,724 | 452,000 | 2,724 |
| 2020-04-22 | 2,685 | 2,711 | 2,661 | 2,711 | 386,700 | 2,711 |
| 2020-04-21 | 2,697 | 2,718 | 2,673 | 2,702 | 548,000 | 2,702 |
| 2020-04-20 | 2,712 | 2,757 | 2,702 | 2,718 | 301,900 | 2,718 |
| 2020-04-17 | 2,728 | 2,774 | 2,702 | 2,713 | 609,600 | 2,713 |
| 2020-04-16 | 2,610 | 2,689 | 2,601 | 2,681 | 575,900 | 2,681 |
| 2020-04-15 | 2,677 | 2,698 | 2,641 | 2,679 | 499,900 | 2,679 |
| 2020-04-14 | 2,606 | 2,699 | 2,594 | 2,689 | 399,800 | 2,689 |
| 2020-04-13 | 2,628 | 2,662 | 2,602 | 2,638 | 280,000 | 2,638 |
| 2020-04-10 | 2,700 | 2,735 | 2,647 | 2,672 | 469,500 | 2,672 |
| 2020-04-09 | 2,653 | 2,698 | 2,623 | 2,659 | 512,200 | 2,659 |
| 2020-04-08 | 2,723 | 2,767 | 2,663 | 2,703 | 754,700 | 2,703 |
| 2020-04-07 | 2,535 | 2,683 | 2,534 | 2,623 | 842,700 | 2,623 |
| 2020-04-06 | 2,376 | 2,529 | 2,355 | 2,485 | 541,300 | 2,485 |
| 2020-04-03 | 2,444 | 2,534 | 2,380 | 2,394 | 539,700 | 2,394 |
| 2020-04-02 | 2,485 | 2,500 | 2,373 | 2,397 | 729,000 | 2,397 |
| 2020-04-01 | 2,498 | 2,600 | 2,493 | 2,535 | 576,500 | 2,535 |
| 2020-03-31 | 2,644 | 2,644 | 2,494 | 2,498 | 651,200 | 2,498 |
| 2020-03-30 | 2,598 | 2,604 | 2,463 | 2,594 | 497,700 | 2,594 |
| 2020-03-27 | 2,578 | 2,670 | 2,511 | 2,670 | 779,100 | 2,670 |
| 2020-03-26 | 2,497 | 2,578 | 2,419 | 2,535 | 939,600 | 2,535 |
| 2020-03-25 | 2,475 | 2,593 | 2,436 | 2,518 | 900,600 | 2,518 |
| 2020-03-24 | 2,346 | 2,514 | 2,338 | 2,500 | 607,400 | 2,500 |
| 2020-03-23 | 2,646 | 2,704 | 2,296 | 2,296 | 1,600,400 | 2,296 |
| 2020-03-19 | 2,499 | 2,827 | 2,481 | 2,796 | 1,650,300 | 2,796 |
| 2020-03-18 | 2,398 | 2,594 | 2,345 | 2,381 | 1,225,400 | 2,381 |
| 2020-03-17 | 2,081 | 2,365 | 2,008 | 2,330 | 1,245,300 | 2,330 |
| 2020-03-16 | 2,212 | 2,221 | 2,100 | 2,109 | 592,400 | 2,109 |
| 2020-03-13 | 2,062 | 2,265 | 2,062 | 2,202 | 843,000 | 2,202 |
| 2020-03-12 | 2,438 | 2,486 | 2,354 | 2,362 | 667,700 | 2,362 |
| 2020-03-11 | 2,530 | 2,604 | 2,522 | 2,522 | 533,100 | 2,522 |
| 2020-03-10 | 2,460 | 2,560 | 2,415 | 2,543 | 568,100 | 2,543 |
| 2020-03-09 | 2,592 | 2,616 | 2,503 | 2,532 | 499,500 | 2,532 |
| 2020-03-06 | 2,725 | 2,763 | 2,666 | 2,688 | 637,300 | 2,688 |
| 2020-03-05 | 2,822 | 2,832 | 2,794 | 2,799 | 353,500 | 2,799 |
| 2020-03-04 | 2,760 | 2,801 | 2,740 | 2,786 | 489,900 | 2,786 |
| 2020-03-03 | 2,873 | 2,884 | 2,805 | 2,805 | 581,600 | 2,805 |
| 2020-03-02 | 2,719 | 2,874 | 2,719 | 2,823 | 617,500 | 2,823 |
| 2020-02-28 | 2,840 | 2,873 | 2,770 | 2,795 | 856,600 | 2,795 |
| 2020-02-27 | 3,005 | 3,015 | 2,920 | 2,922 | 784,500 | 2,922 |
| 2020-02-26 | 3,020 | 3,065 | 3,000 | 3,060 | 573,000 | 3,060 |
| 2020-02-25 | 3,090 | 3,115 | 3,055 | 3,055 | 488,600 | 3,055 |
| 2020-02-21 | 3,220 | 3,240 | 3,205 | 3,220 | 459,300 | 3,220 |
| 2020-02-20 | 3,240 | 3,265 | 3,225 | 3,235 | 413,000 | 3,235 |
| 2020-02-19 | 3,250 | 3,265 | 3,205 | 3,210 | 562,500 | 3,210 |
| 2020-02-18 | 3,185 | 3,210 | 3,160 | 3,190 | 491,500 | 3,190 |
| 2020-02-17 | 3,195 | 3,215 | 3,175 | 3,200 | 446,400 | 3,200 |
| 2020-02-14 | 3,210 | 3,220 | 3,175 | 3,195 | 589,100 | 3,195 |
| 2020-02-13 | 3,285 | 3,325 | 3,235 | 3,250 | 595,000 | 3,250 |
| 2020-02-12 | 3,380 | 3,395 | 3,240 | 3,280 | 980,600 | 3,280 |
| 2020-02-10 | 3,450 | 3,470 | 3,395 | 3,445 | 679,400 | 3,445 |
| 2020-02-07 | 3,500 | 3,545 | 3,460 | 3,495 | 900,200 | 3,495 |
| 2020-02-06 | 3,375 | 3,415 | 3,360 | 3,405 | 472,600 | 3,405 |
| 2020-02-05 | 3,305 | 3,340 | 3,280 | 3,335 | 473,400 | 3,335 |
| 2020-02-04 | 3,205 | 3,245 | 3,190 | 3,240 | 381,400 | 3,240 |
| 2020-02-03 | 3,200 | 3,250 | 3,190 | 3,235 | 422,900 | 3,235 |
| 2020-01-31 | 3,275 | 3,285 | 3,230 | 3,235 | 436,700 | 3,235 |
| 2020-01-30 | 3,235 | 3,270 | 3,195 | 3,215 | 339,500 | 3,215 |
| 2020-01-29 | 3,245 | 3,255 | 3,215 | 3,255 | 312,700 | 3,255 |
| 2020-01-28 | 3,205 | 3,235 | 3,175 | 3,195 | 320,200 | 3,195 |
| 2020-01-27 | 3,275 | 3,295 | 3,230 | 3,235 | 239,900 | 3,235 |
| 2020-01-24 | 3,295 | 3,305 | 3,260 | 3,300 | 255,600 | 3,300 |
| 2020-01-23 | 3,330 | 3,330 | 3,270 | 3,275 | 328,000 | 3,275 |
| 2020-01-22 | 3,240 | 3,310 | 3,240 | 3,300 | 321,400 | 3,300 |
| 2020-01-21 | 3,300 | 3,300 | 3,220 | 3,235 | 228,300 | 3,235 |
| 2020-01-20 | 3,275 | 3,300 | 3,265 | 3,295 | 203,700 | 3,295 |
| 2020-01-17 | 3,220 | 3,265 | 3,200 | 3,250 | 335,500 | 3,250 |
| 2020-01-16 | 3,185 | 3,230 | 3,185 | 3,215 | 322,200 | 3,215 |
| 2020-01-15 | 3,275 | 3,290 | 3,210 | 3,230 | 463,900 | 3,230 |
| 2020-01-14 | 3,295 | 3,340 | 3,290 | 3,310 | 274,100 | 3,310 |
| 2020-01-10 | 3,285 | 3,295 | 3,265 | 3,285 | 250,100 | 3,285 |
| 2020-01-09 | 3,330 | 3,335 | 3,275 | 3,300 | 375,800 | 3,300 |
| 2020-01-08 | 3,235 | 3,260 | 3,210 | 3,240 | 310,200 | 3,240 |
| 2020-01-07 | 3,245 | 3,290 | 3,235 | 3,290 | 218,300 | 3,290 |
| 2020-01-06 | 3,250 | 3,250 | 3,195 | 3,230 | 298,400 | 3,230 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
