6622 (株)ダイヘン 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 | 5,030 | 5,070 | 4,915 | 5,020 | 70,700 | 5,020 |
| 2020-12-29 | 4,950 | 5,050 | 4,885 | 5,030 | 69,400 | 5,030 |
| 2020-12-28 | 4,900 | 4,950 | 4,880 | 4,930 | 61,700 | 4,930 |
| 2020-12-25 | 4,785 | 4,890 | 4,780 | 4,855 | 36,700 | 4,855 |
| 2020-12-24 | 4,785 | 4,885 | 4,770 | 4,840 | 71,600 | 4,840 |
| 2020-12-23 | 4,860 | 4,890 | 4,775 | 4,800 | 63,500 | 4,800 |
| 2020-12-22 | 4,935 | 4,970 | 4,870 | 4,870 | 49,000 | 4,870 |
| 2020-12-21 | 4,975 | 5,030 | 4,935 | 5,020 | 49,200 | 5,020 |
| 2020-12-18 | 5,060 | 5,090 | 5,010 | 5,070 | 70,000 | 5,070 |
| 2020-12-17 | 5,070 | 5,090 | 5,030 | 5,050 | 58,200 | 5,050 |
| 2020-12-16 | 4,970 | 5,070 | 4,950 | 5,030 | 61,700 | 5,030 |
| 2020-12-15 | 4,980 | 5,040 | 4,900 | 4,980 | 74,300 | 4,980 |
| 2020-12-14 | 4,890 | 4,945 | 4,880 | 4,910 | 45,600 | 4,910 |
| 2020-12-11 | 4,935 | 4,935 | 4,810 | 4,880 | 59,900 | 4,880 |
| 2020-12-10 | 4,990 | 4,990 | 4,890 | 4,910 | 60,500 | 4,910 |
| 2020-12-09 | 4,850 | 4,995 | 4,810 | 4,995 | 93,400 | 4,995 |
| 2020-12-08 | 4,800 | 4,895 | 4,760 | 4,860 | 68,400 | 4,860 |
| 2020-12-07 | 4,900 | 4,960 | 4,745 | 4,780 | 88,800 | 4,780 |
| 2020-12-04 | 4,830 | 4,880 | 4,790 | 4,870 | 77,800 | 4,870 |
| 2020-12-03 | 4,780 | 4,895 | 4,750 | 4,840 | 98,200 | 4,840 |
| 2020-12-02 | 4,800 | 4,825 | 4,675 | 4,780 | 216,200 | 4,780 |
| 2020-12-01 | 4,505 | 4,615 | 4,505 | 4,600 | 65,600 | 4,600 |
| 2020-11-30 | 4,530 | 4,620 | 4,510 | 4,540 | 131,500 | 4,540 |
| 2020-11-27 | 4,485 | 4,565 | 4,455 | 4,540 | 122,800 | 4,540 |
| 2020-11-26 | 4,430 | 4,490 | 4,375 | 4,480 | 51,500 | 4,480 |
| 2020-11-25 | 4,445 | 4,500 | 4,410 | 4,430 | 88,400 | 4,430 |
| 2020-11-24 | 4,415 | 4,460 | 4,395 | 4,400 | 104,600 | 4,400 |
| 2020-11-20 | 4,195 | 4,280 | 4,180 | 4,235 | 60,300 | 4,235 |
| 2020-11-19 | 4,120 | 4,230 | 4,120 | 4,205 | 60,900 | 4,205 |
| 2020-11-18 | 4,150 | 4,230 | 4,110 | 4,180 | 72,300 | 4,180 |
| 2020-11-17 | 4,200 | 4,200 | 4,090 | 4,150 | 73,300 | 4,150 |
| 2020-11-16 | 4,140 | 4,215 | 4,095 | 4,200 | 110,100 | 4,200 |
| 2020-11-13 | 4,115 | 4,115 | 3,970 | 4,110 | 85,400 | 4,110 |
| 2020-11-12 | 4,165 | 4,175 | 4,100 | 4,120 | 73,500 | 4,120 |
| 2020-11-11 | 4,250 | 4,255 | 4,140 | 4,185 | 66,700 | 4,185 |
| 2020-11-10 | 4,405 | 4,410 | 4,100 | 4,200 | 117,800 | 4,200 |
| 2020-11-09 | 4,195 | 4,425 | 4,035 | 4,425 | 137,500 | 4,425 |
| 2020-11-06 | 4,280 | 4,280 | 4,155 | 4,225 | 74,300 | 4,225 |
| 2020-11-05 | 4,135 | 4,250 | 4,095 | 4,230 | 90,200 | 4,230 |
| 2020-11-04 | 4,100 | 4,205 | 4,080 | 4,150 | 94,600 | 4,150 |
| 2020-11-02 | 4,025 | 4,115 | 4,020 | 4,045 | 50,000 | 4,045 |
| 2020-10-30 | 4,030 | 4,075 | 3,985 | 4,025 | 59,300 | 4,025 |
| 2020-10-29 | 4,025 | 4,085 | 3,995 | 4,065 | 33,000 | 4,065 |
| 2020-10-28 | 4,030 | 4,085 | 4,005 | 4,075 | 30,900 | 4,075 |
| 2020-10-27 | 4,080 | 4,095 | 3,990 | 4,095 | 36,200 | 4,095 |
| 2020-10-26 | 4,065 | 4,120 | 4,045 | 4,105 | 39,000 | 4,105 |
| 2020-10-23 | 4,040 | 4,115 | 4,030 | 4,095 | 37,800 | 4,095 |
| 2020-10-22 | 4,055 | 4,060 | 3,980 | 4,035 | 41,400 | 4,035 |
| 2020-10-21 | 4,045 | 4,070 | 4,025 | 4,055 | 51,300 | 4,055 |
| 2020-10-20 | 4,050 | 4,070 | 3,990 | 4,010 | 34,900 | 4,010 |
| 2020-10-19 | 4,050 | 4,110 | 4,050 | 4,095 | 89,700 | 4,095 |
| 2020-10-16 | 4,015 | 4,050 | 3,985 | 4,005 | 52,100 | 4,005 |
| 2020-10-15 | 4,020 | 4,020 | 3,950 | 3,985 | 55,200 | 3,985 |
| 2020-10-14 | 4,000 | 4,120 | 4,000 | 4,045 | 45,800 | 4,045 |
| 2020-10-13 | 4,070 | 4,070 | 3,980 | 4,025 | 38,100 | 4,025 |
| 2020-10-12 | 4,050 | 4,070 | 4,005 | 4,025 | 27,300 | 4,025 |
| 2020-10-09 | 4,125 | 4,125 | 4,035 | 4,085 | 49,400 | 4,085 |
| 2020-10-08 | 4,140 | 4,200 | 4,100 | 4,135 | 74,800 | 4,135 |
| 2020-10-07 | 4,060 | 4,135 | 4,060 | 4,105 | 43,000 | 4,105 |
| 2020-10-06 | 4,135 | 4,155 | 4,075 | 4,110 | 40,800 | 4,110 |
| 2020-10-05 | 4,025 | 4,175 | 4,025 | 4,130 | 83,900 | 4,130 |
| 2020-10-02 | 4,185 | 4,215 | 3,990 | 4,035 | 152,600 | 4,035 |
| 2020-09-30 | 4,300 | 4,325 | 4,255 | 4,255 | 54,000 | 4,255 |
| 2020-09-29 | 4,225 | 4,350 | 4,200 | 4,310 | 81,200 | 4,310 |
| 2020-09-28 | 4,325 | 4,370 | 4,250 | 4,290 | 103,300 | 4,290 |
| 2020-09-25 | 4,210 | 4,370 | 4,210 | 4,255 | 139,300 | 4,255 |
| 2020-09-24 | 4,250 | 4,305 | 4,220 | 4,280 | 90,500 | 4,280 |
| 2020-09-23 | 4,345 | 4,400 | 4,280 | 4,285 | 97,600 | 4,285 |
| 2020-09-18 | 4,340 | 4,370 | 4,265 | 4,310 | 162,500 | 4,310 |
| 2020-09-17 | 4,315 | 4,370 | 4,310 | 4,365 | 67,100 | 4,365 |
| 2020-09-16 | 4,300 | 4,370 | 4,275 | 4,320 | 100,600 | 4,320 |
| 2020-09-15 | 4,270 | 4,285 | 4,205 | 4,285 | 45,800 | 4,285 |
| 2020-09-14 | 4,225 | 4,290 | 4,200 | 4,265 | 59,100 | 4,265 |
| 2020-09-11 | 4,190 | 4,195 | 4,090 | 4,185 | 71,500 | 4,185 |
| 2020-09-10 | 4,090 | 4,210 | 4,080 | 4,140 | 123,100 | 4,140 |
| 2020-09-09 | 3,970 | 4,005 | 3,885 | 3,980 | 118,400 | 3,980 |
| 2020-09-08 | 3,975 | 4,020 | 3,930 | 3,990 | 54,400 | 3,990 |
| 2020-09-07 | 3,935 | 4,005 | 3,925 | 3,960 | 59,400 | 3,960 |
| 2020-09-04 | 3,990 | 4,025 | 3,980 | 4,000 | 38,800 | 4,000 |
| 2020-09-03 | 4,050 | 4,090 | 4,000 | 4,040 | 57,600 | 4,040 |
| 2020-09-02 | 4,005 | 4,035 | 3,965 | 4,020 | 63,100 | 4,020 |
| 2020-09-01 | 4,150 | 4,150 | 4,020 | 4,020 | 52,000 | 4,020 |
| 2020-08-31 | 4,200 | 4,275 | 4,110 | 4,180 | 141,400 | 4,180 |
| 2020-08-28 | 4,050 | 4,145 | 3,985 | 4,095 | 163,300 | 4,095 |
| 2020-08-27 | 4,000 | 4,080 | 3,985 | 4,050 | 80,300 | 4,050 |
| 2020-08-26 | 3,960 | 3,980 | 3,880 | 3,965 | 35,300 | 3,965 |
| 2020-08-25 | 3,940 | 3,970 | 3,920 | 3,945 | 45,800 | 3,945 |
| 2020-08-24 | 3,900 | 3,915 | 3,830 | 3,895 | 41,100 | 3,895 |
| 2020-08-21 | 3,885 | 3,930 | 3,875 | 3,905 | 50,200 | 3,905 |
| 2020-08-20 | 3,910 | 3,935 | 3,865 | 3,895 | 41,300 | 3,895 |
| 2020-08-19 | 3,925 | 3,980 | 3,855 | 3,925 | 90,800 | 3,925 |
| 2020-08-18 | 3,970 | 4,000 | 3,915 | 3,940 | 54,900 | 3,940 |
| 2020-08-17 | 4,050 | 4,060 | 3,950 | 3,970 | 42,700 | 3,970 |
| 2020-08-14 | 4,065 | 4,120 | 4,010 | 4,060 | 58,700 | 4,060 |
| 2020-08-13 | 4,110 | 4,155 | 3,995 | 4,075 | 64,600 | 4,075 |
| 2020-08-12 | 4,030 | 4,160 | 4,030 | 4,075 | 113,600 | 4,075 |
| 2020-08-11 | 3,950 | 4,020 | 3,910 | 3,995 | 87,900 | 3,995 |
| 2020-08-07 | 4,020 | 4,060 | 3,665 | 3,890 | 222,400 | 3,890 |
| 2020-08-06 | 3,915 | 3,950 | 3,875 | 3,900 | 37,600 | 3,900 |
| 2020-08-05 | 3,930 | 3,985 | 3,890 | 3,975 | 44,300 | 3,975 |
| 2020-08-04 | 3,940 | 4,025 | 3,915 | 3,960 | 83,600 | 3,960 |
| 2020-08-03 | 3,875 | 3,935 | 3,845 | 3,930 | 38,900 | 3,930 |
| 2020-07-31 | 4,035 | 4,035 | 3,860 | 3,875 | 92,000 | 3,875 |
| 2020-07-30 | 4,030 | 4,150 | 3,995 | 4,050 | 86,300 | 4,050 |
| 2020-07-29 | 4,040 | 4,105 | 3,990 | 4,010 | 52,200 | 4,010 |
| 2020-07-28 | 4,095 | 4,115 | 4,045 | 4,050 | 29,300 | 4,050 |
| 2020-07-27 | 3,940 | 4,065 | 3,915 | 4,055 | 69,500 | 4,055 |
| 2020-07-22 | 4,045 | 4,060 | 4,005 | 4,010 | 38,100 | 4,010 |
| 2020-07-21 | 4,045 | 4,120 | 3,965 | 4,095 | 105,300 | 4,095 |
| 2020-07-20 | 4,045 | 4,085 | 3,995 | 4,060 | 27,900 | 4,060 |
| 2020-07-17 | 3,990 | 4,065 | 3,990 | 4,060 | 40,000 | 4,060 |
| 2020-07-16 | 4,110 | 4,110 | 3,940 | 4,010 | 74,900 | 4,010 |
| 2020-07-15 | 4,150 | 4,250 | 4,095 | 4,155 | 86,600 | 4,155 |
| 2020-07-14 | 4,095 | 4,175 | 4,070 | 4,120 | 74,100 | 4,120 |
| 2020-07-13 | 4,045 | 4,125 | 4,015 | 4,115 | 48,600 | 4,115 |
| 2020-07-10 | 4,010 | 4,030 | 3,970 | 3,975 | 64,000 | 3,975 |
| 2020-07-09 | 4,020 | 4,080 | 3,985 | 4,030 | 70,000 | 4,030 |
| 2020-07-08 | 4,070 | 4,165 | 3,990 | 4,015 | 114,800 | 4,015 |
| 2020-07-07 | 4,065 | 4,190 | 4,025 | 4,085 | 153,300 | 4,085 |
| 2020-07-06 | 4,000 | 4,090 | 3,960 | 4,050 | 197,900 | 4,050 |
| 2020-07-03 | 3,900 | 3,970 | 3,865 | 3,950 | 106,400 | 3,950 |
| 2020-07-02 | 3,840 | 3,900 | 3,765 | 3,850 | 75,900 | 3,850 |
| 2020-07-01 | 3,850 | 3,940 | 3,775 | 3,800 | 92,700 | 3,800 |
| 2020-06-30 | 3,845 | 3,915 | 3,810 | 3,845 | 84,300 | 3,845 |
| 2020-06-29 | 3,785 | 3,815 | 3,750 | 3,775 | 57,400 | 3,775 |
| 2020-06-26 | 3,730 | 3,785 | 3,730 | 3,775 | 50,600 | 3,775 |
| 2020-06-25 | 3,715 | 3,745 | 3,695 | 3,720 | 49,900 | 3,720 |
| 2020-06-24 | 3,800 | 3,800 | 3,730 | 3,755 | 64,200 | 3,755 |
| 2020-06-23 | 3,740 | 3,860 | 3,730 | 3,820 | 85,500 | 3,820 |
| 2020-06-22 | 3,770 | 3,800 | 3,725 | 3,735 | 63,300 | 3,735 |
| 2020-06-19 | 3,700 | 3,770 | 3,660 | 3,755 | 165,100 | 3,755 |
| 2020-06-18 | 3,645 | 3,690 | 3,610 | 3,675 | 43,400 | 3,675 |
| 2020-06-17 | 3,600 | 3,680 | 3,560 | 3,645 | 75,000 | 3,645 |
| 2020-06-16 | 3,480 | 3,600 | 3,470 | 3,595 | 65,800 | 3,595 |
| 2020-06-15 | 3,555 | 3,595 | 3,410 | 3,410 | 37,800 | 3,410 |
| 2020-06-12 | 3,430 | 3,565 | 3,390 | 3,530 | 80,200 | 3,530 |
| 2020-06-11 | 3,590 | 3,605 | 3,525 | 3,550 | 47,100 | 3,550 |
| 2020-06-10 | 3,530 | 3,620 | 3,520 | 3,605 | 44,800 | 3,605 |
| 2020-06-09 | 3,645 | 3,645 | 3,555 | 3,600 | 53,600 | 3,600 |
| 2020-06-08 | 3,615 | 3,640 | 3,530 | 3,590 | 58,000 | 3,590 |
| 2020-06-05 | 3,640 | 3,640 | 3,550 | 3,600 | 61,000 | 3,600 |
| 2020-06-04 | 3,740 | 3,740 | 3,605 | 3,650 | 60,200 | 3,650 |
| 2020-06-03 | 3,720 | 3,750 | 3,640 | 3,715 | 88,200 | 3,715 |
| 2020-06-02 | 3,625 | 3,700 | 3,615 | 3,680 | 51,600 | 3,680 |
| 2020-06-01 | 3,630 | 3,670 | 3,560 | 3,615 | 60,000 | 3,615 |
| 2020-05-29 | 3,690 | 3,815 | 3,610 | 3,615 | 149,500 | 3,615 |
| 2020-05-28 | 3,645 | 3,665 | 3,580 | 3,650 | 58,100 | 3,650 |
| 2020-05-27 | 3,610 | 3,620 | 3,565 | 3,595 | 54,200 | 3,595 |
| 2020-05-26 | 3,590 | 3,645 | 3,505 | 3,640 | 98,600 | 3,640 |
| 2020-05-25 | 3,500 | 3,590 | 3,450 | 3,520 | 46,000 | 3,520 |
| 2020-05-22 | 3,535 | 3,550 | 3,490 | 3,520 | 26,200 | 3,520 |
| 2020-05-21 | 3,575 | 3,595 | 3,525 | 3,545 | 27,700 | 3,545 |
| 2020-05-20 | 3,505 | 3,590 | 3,495 | 3,550 | 82,600 | 3,550 |
| 2020-05-19 | 3,610 | 3,645 | 3,550 | 3,645 | 50,900 | 3,645 |
| 2020-05-18 | 3,600 | 3,610 | 3,530 | 3,545 | 65,000 | 3,545 |
| 2020-05-15 | 3,605 | 3,655 | 3,545 | 3,630 | 124,900 | 3,630 |
| 2020-05-14 | 3,580 | 3,675 | 3,485 | 3,555 | 149,400 | 3,555 |
| 2020-05-13 | 3,575 | 3,730 | 3,510 | 3,585 | 286,400 | 3,585 |
| 2020-05-12 | 3,300 | 3,300 | 3,215 | 3,225 | 50,400 | 3,225 |
| 2020-05-11 | 3,145 | 3,340 | 3,125 | 3,275 | 63,500 | 3,275 |
| 2020-05-08 | 3,055 | 3,080 | 3,040 | 3,075 | 30,300 | 3,075 |
| 2020-05-07 | 2,993 | 3,105 | 2,993 | 3,050 | 44,500 | 3,050 |
| 2020-05-01 | 3,085 | 3,150 | 2,963 | 3,005 | 117,500 | 3,005 |
| 2020-04-30 | 3,080 | 3,210 | 3,070 | 3,090 | 107,300 | 3,090 |
| 2020-04-28 | 2,925 | 3,035 | 2,900 | 3,010 | 54,100 | 3,010 |
| 2020-04-27 | 2,895 | 2,922 | 2,854 | 2,917 | 37,500 | 2,917 |
| 2020-04-24 | 2,918 | 2,918 | 2,829 | 2,855 | 45,300 | 2,855 |
| 2020-04-23 | 2,836 | 2,910 | 2,836 | 2,910 | 31,700 | 2,910 |
| 2020-04-22 | 2,820 | 2,869 | 2,803 | 2,824 | 30,900 | 2,824 |
| 2020-04-21 | 2,850 | 2,918 | 2,840 | 2,857 | 32,000 | 2,857 |
| 2020-04-20 | 2,912 | 2,933 | 2,845 | 2,871 | 31,400 | 2,871 |
| 2020-04-17 | 2,950 | 2,979 | 2,897 | 2,926 | 75,000 | 2,926 |
| 2020-04-16 | 2,854 | 2,918 | 2,846 | 2,918 | 47,200 | 2,918 |
| 2020-04-15 | 2,941 | 2,983 | 2,858 | 2,918 | 96,700 | 2,918 |
| 2020-04-14 | 2,878 | 2,973 | 2,828 | 2,956 | 74,700 | 2,956 |
| 2020-04-13 | 2,938 | 2,973 | 2,900 | 2,905 | 73,600 | 2,905 |
| 2020-04-10 | 2,896 | 2,965 | 2,808 | 2,962 | 48,900 | 2,962 |
| 2020-04-09 | 2,831 | 2,875 | 2,803 | 2,865 | 46,500 | 2,865 |
| 2020-04-08 | 2,761 | 2,859 | 2,741 | 2,833 | 52,000 | 2,833 |
| 2020-04-07 | 2,758 | 2,847 | 2,655 | 2,757 | 68,600 | 2,757 |
| 2020-04-06 | 2,647 | 2,787 | 2,626 | 2,775 | 47,100 | 2,775 |
| 2020-04-03 | 2,708 | 2,805 | 2,658 | 2,702 | 36,800 | 2,702 |
| 2020-04-02 | 2,700 | 2,748 | 2,626 | 2,705 | 54,300 | 2,705 |
| 2020-04-01 | 2,835 | 2,946 | 2,728 | 2,764 | 47,900 | 2,764 |
| 2020-03-31 | 2,945 | 2,965 | 2,838 | 2,906 | 99,900 | 2,906 |
| 2020-03-30 | 2,970 | 2,999 | 2,824 | 2,995 | 59,800 | 2,995 |
| 2020-03-27 | 2,999 | 3,080 | 2,918 | 3,080 | 100,800 | 3,080 |
| 2020-03-26 | 2,821 | 2,942 | 2,737 | 2,857 | 61,200 | 2,857 |
| 2020-03-25 | 2,786 | 2,854 | 2,671 | 2,847 | 73,300 | 2,847 |
| 2020-03-24 | 2,630 | 2,707 | 2,569 | 2,636 | 120,400 | 2,636 |
| 2020-03-23 | 2,837 | 2,921 | 2,592 | 2,605 | 190,000 | 2,605 |
| 2020-03-19 | 2,530 | 2,932 | 2,530 | 2,850 | 233,500 | 2,850 |
| 2020-03-18 | 2,530 | 2,630 | 2,424 | 2,432 | 162,800 | 2,432 |
| 2020-03-17 | 2,266 | 2,577 | 2,239 | 2,547 | 138,900 | 2,547 |
| 2020-03-16 | 2,386 | 2,451 | 2,304 | 2,316 | 108,200 | 2,316 |
| 2020-03-13 | 2,308 | 2,348 | 2,163 | 2,292 | 148,600 | 2,292 |
| 2020-03-12 | 2,400 | 2,440 | 2,289 | 2,346 | 87,100 | 2,346 |
| 2020-03-11 | 2,496 | 2,587 | 2,474 | 2,474 | 56,800 | 2,474 |
| 2020-03-10 | 2,400 | 2,570 | 2,320 | 2,550 | 92,000 | 2,550 |
| 2020-03-09 | 2,583 | 2,603 | 2,437 | 2,490 | 65,700 | 2,490 |
| 2020-03-06 | 2,736 | 2,745 | 2,650 | 2,651 | 66,800 | 2,651 |
| 2020-03-05 | 2,865 | 2,865 | 2,777 | 2,797 | 57,800 | 2,797 |
| 2020-03-04 | 2,769 | 2,896 | 2,750 | 2,793 | 39,400 | 2,793 |
| 2020-03-03 | 3,000 | 3,000 | 2,813 | 2,816 | 60,100 | 2,816 |
| 2020-03-02 | 2,800 | 2,971 | 2,800 | 2,918 | 76,200 | 2,918 |
| 2020-02-28 | 2,868 | 2,921 | 2,812 | 2,833 | 69,500 | 2,833 |
| 2020-02-27 | 3,000 | 3,030 | 2,947 | 2,958 | 69,000 | 2,958 |
| 2020-02-26 | 2,991 | 3,055 | 2,961 | 3,040 | 70,500 | 3,040 |
| 2020-02-25 | 3,110 | 3,165 | 3,030 | 3,040 | 117,700 | 3,040 |
| 2020-02-21 | 3,250 | 3,300 | 3,245 | 3,285 | 41,200 | 3,285 |
| 2020-02-20 | 3,355 | 3,370 | 3,300 | 3,305 | 31,800 | 3,305 |
| 2020-02-19 | 3,340 | 3,390 | 3,330 | 3,330 | 35,000 | 3,330 |
| 2020-02-18 | 3,470 | 3,475 | 3,355 | 3,375 | 43,600 | 3,375 |
| 2020-02-17 | 3,480 | 3,535 | 3,445 | 3,495 | 30,800 | 3,495 |
| 2020-02-14 | 3,450 | 3,510 | 3,450 | 3,495 | 37,200 | 3,495 |
| 2020-02-13 | 3,520 | 3,560 | 3,475 | 3,485 | 42,100 | 3,485 |
| 2020-02-12 | 3,545 | 3,555 | 3,490 | 3,530 | 41,200 | 3,530 |
| 2020-02-10 | 3,735 | 3,775 | 3,540 | 3,575 | 131,500 | 3,575 |
| 2020-02-07 | 3,655 | 3,655 | 3,530 | 3,615 | 50,300 | 3,615 |
| 2020-02-06 | 3,620 | 3,675 | 3,605 | 3,655 | 90,000 | 3,655 |
| 2020-02-05 | 3,555 | 3,575 | 3,510 | 3,535 | 43,800 | 3,535 |
| 2020-02-04 | 3,470 | 3,500 | 3,445 | 3,490 | 45,100 | 3,490 |
| 2020-02-03 | 3,405 | 3,515 | 3,405 | 3,490 | 67,000 | 3,490 |
| 2020-01-31 | 3,365 | 3,500 | 3,365 | 3,475 | 73,000 | 3,475 |
| 2020-01-30 | 3,430 | 3,445 | 3,355 | 3,375 | 58,400 | 3,375 |
| 2020-01-29 | 3,440 | 3,475 | 3,405 | 3,430 | 54,500 | 3,430 |
| 2020-01-28 | 3,415 | 3,470 | 3,370 | 3,445 | 79,000 | 3,445 |
| 2020-01-27 | 3,560 | 3,585 | 3,490 | 3,490 | 60,000 | 3,490 |
| 2020-01-24 | 3,560 | 3,620 | 3,555 | 3,600 | 85,200 | 3,600 |
| 2020-01-23 | 3,450 | 3,540 | 3,450 | 3,530 | 76,600 | 3,530 |
| 2020-01-22 | 3,450 | 3,510 | 3,450 | 3,495 | 46,200 | 3,495 |
| 2020-01-21 | 3,465 | 3,490 | 3,445 | 3,470 | 49,600 | 3,470 |
| 2020-01-20 | 3,450 | 3,480 | 3,450 | 3,460 | 50,100 | 3,460 |
| 2020-01-17 | 3,450 | 3,475 | 3,430 | 3,450 | 65,400 | 3,450 |
| 2020-01-16 | 3,490 | 3,500 | 3,460 | 3,460 | 29,300 | 3,460 |
| 2020-01-15 | 3,525 | 3,525 | 3,460 | 3,495 | 62,300 | 3,495 |
| 2020-01-14 | 3,570 | 3,570 | 3,480 | 3,500 | 45,800 | 3,500 |
| 2020-01-10 | 3,600 | 3,600 | 3,535 | 3,560 | 25,200 | 3,560 |
| 2020-01-09 | 3,530 | 3,585 | 3,530 | 3,550 | 34,000 | 3,550 |
| 2020-01-08 | 3,530 | 3,555 | 3,445 | 3,500 | 48,800 | 3,500 |
| 2020-01-07 | 3,520 | 3,570 | 3,520 | 3,565 | 33,400 | 3,565 |
| 2020-01-06 | 3,510 | 3,535 | 3,495 | 3,520 | 56,900 | 3,520 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
