6866 HIOKI(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 | 4,180 | 4,240 | 4,115 | 4,180 | 10,500 | 4,180 |
| 2020-12-29 | 4,165 | 4,250 | 4,165 | 4,245 | 14,700 | 4,245 |
| 2020-12-28 | 4,195 | 4,210 | 4,165 | 4,205 | 9,300 | 4,205 |
| 2020-12-25 | 4,155 | 4,215 | 4,150 | 4,190 | 7,000 | 4,190 |
| 2020-12-24 | 4,150 | 4,200 | 4,135 | 4,155 | 11,000 | 4,155 |
| 2020-12-23 | 4,120 | 4,170 | 4,110 | 4,150 | 8,300 | 4,150 |
| 2020-12-22 | 4,215 | 4,215 | 4,085 | 4,100 | 10,200 | 4,100 |
| 2020-12-21 | 4,205 | 4,240 | 4,160 | 4,215 | 14,800 | 4,215 |
| 2020-12-18 | 4,185 | 4,215 | 4,165 | 4,205 | 15,600 | 4,205 |
| 2020-12-17 | 4,140 | 4,185 | 4,085 | 4,185 | 14,300 | 4,185 |
| 2020-12-16 | 4,190 | 4,190 | 4,095 | 4,135 | 8,600 | 4,135 |
| 2020-12-15 | 4,085 | 4,180 | 4,085 | 4,175 | 10,900 | 4,175 |
| 2020-12-14 | 4,150 | 4,185 | 4,085 | 4,100 | 18,200 | 4,100 |
| 2020-12-11 | 4,250 | 4,260 | 4,145 | 4,155 | 15,300 | 4,155 |
| 2020-12-10 | 4,325 | 4,355 | 4,260 | 4,260 | 35,800 | 4,260 |
| 2020-12-09 | 4,250 | 4,285 | 4,230 | 4,285 | 19,500 | 4,285 |
| 2020-12-08 | 4,130 | 4,230 | 4,105 | 4,220 | 15,600 | 4,220 |
| 2020-12-07 | 4,280 | 4,305 | 4,105 | 4,125 | 27,000 | 4,125 |
| 2020-12-04 | 4,200 | 4,250 | 4,140 | 4,210 | 19,800 | 4,210 |
| 2020-12-03 | 4,155 | 4,200 | 4,100 | 4,175 | 27,800 | 4,175 |
| 2020-12-02 | 4,155 | 4,180 | 4,065 | 4,090 | 31,300 | 4,090 |
| 2020-12-01 | 3,970 | 4,125 | 3,960 | 4,085 | 38,100 | 4,085 |
| 2020-11-30 | 4,005 | 4,030 | 3,925 | 3,925 | 17,000 | 3,925 |
| 2020-11-27 | 4,025 | 4,130 | 4,020 | 4,020 | 36,000 | 4,020 |
| 2020-11-26 | 3,930 | 4,020 | 3,900 | 4,000 | 24,900 | 4,000 |
| 2020-11-25 | 3,950 | 3,995 | 3,895 | 3,935 | 17,900 | 3,935 |
| 2020-11-24 | 3,895 | 3,925 | 3,865 | 3,905 | 15,400 | 3,905 |
| 2020-11-20 | 3,810 | 3,810 | 3,740 | 3,795 | 10,100 | 3,795 |
| 2020-11-19 | 3,715 | 3,805 | 3,680 | 3,785 | 26,900 | 3,785 |
| 2020-11-18 | 3,830 | 3,835 | 3,675 | 3,715 | 27,900 | 3,715 |
| 2020-11-17 | 3,835 | 3,855 | 3,780 | 3,830 | 21,000 | 3,830 |
| 2020-11-16 | 3,900 | 3,950 | 3,860 | 3,905 | 22,100 | 3,905 |
| 2020-11-13 | 3,940 | 3,940 | 3,845 | 3,845 | 13,600 | 3,845 |
| 2020-11-12 | 3,965 | 3,975 | 3,910 | 3,940 | 21,300 | 3,940 |
| 2020-11-11 | 3,950 | 4,020 | 3,895 | 3,935 | 25,200 | 3,935 |
| 2020-11-10 | 3,940 | 3,950 | 3,835 | 3,915 | 31,200 | 3,915 |
| 2020-11-09 | 3,935 | 3,940 | 3,855 | 3,870 | 17,800 | 3,870 |
| 2020-11-06 | 3,875 | 3,900 | 3,750 | 3,900 | 23,700 | 3,900 |
| 2020-11-05 | 3,780 | 3,850 | 3,725 | 3,735 | 41,100 | 3,735 |
| 2020-11-04 | 3,780 | 3,835 | 3,715 | 3,760 | 28,300 | 3,760 |
| 2020-11-02 | 3,690 | 3,805 | 3,690 | 3,780 | 18,700 | 3,780 |
| 2020-10-30 | 3,755 | 3,765 | 3,650 | 3,675 | 16,800 | 3,675 |
| 2020-10-29 | 3,785 | 3,810 | 3,760 | 3,800 | 9,700 | 3,800 |
| 2020-10-28 | 3,830 | 3,830 | 3,755 | 3,800 | 13,100 | 3,800 |
| 2020-10-27 | 3,675 | 3,760 | 3,630 | 3,760 | 12,500 | 3,760 |
| 2020-10-26 | 3,685 | 3,705 | 3,645 | 3,670 | 8,800 | 3,670 |
| 2020-10-23 | 3,680 | 3,690 | 3,575 | 3,640 | 11,300 | 3,640 |
| 2020-10-22 | 3,790 | 3,790 | 3,660 | 3,680 | 9,700 | 3,680 |
| 2020-10-21 | 3,675 | 3,810 | 3,675 | 3,765 | 18,900 | 3,765 |
| 2020-10-20 | 3,740 | 3,740 | 3,630 | 3,665 | 21,500 | 3,665 |
| 2020-10-19 | 3,600 | 3,750 | 3,600 | 3,740 | 21,900 | 3,740 |
| 2020-10-16 | 3,685 | 3,715 | 3,540 | 3,550 | 23,800 | 3,550 |
| 2020-10-15 | 3,745 | 3,780 | 3,690 | 3,740 | 19,800 | 3,740 |
| 2020-10-14 | 3,810 | 3,810 | 3,685 | 3,745 | 13,100 | 3,745 |
| 2020-10-13 | 3,810 | 3,825 | 3,765 | 3,780 | 15,900 | 3,780 |
| 2020-10-12 | 3,755 | 3,805 | 3,725 | 3,805 | 16,400 | 3,805 |
| 2020-10-09 | 3,805 | 3,805 | 3,660 | 3,755 | 38,600 | 3,755 |
| 2020-10-08 | 3,830 | 3,860 | 3,760 | 3,805 | 74,300 | 3,805 |
| 2020-10-07 | 4,090 | 4,090 | 4,015 | 4,030 | 16,900 | 4,030 |
| 2020-10-06 | 4,125 | 4,170 | 4,075 | 4,090 | 17,300 | 4,090 |
| 2020-10-05 | 4,050 | 4,195 | 4,050 | 4,160 | 26,800 | 4,160 |
| 2020-10-02 | 4,175 | 4,180 | 3,950 | 3,985 | 29,100 | 3,985 |
| 2020-09-30 | 4,335 | 4,335 | 4,110 | 4,130 | 41,100 | 4,130 |
| 2020-09-29 | 4,150 | 4,290 | 4,150 | 4,265 | 42,100 | 4,265 |
| 2020-09-28 | 3,960 | 4,115 | 3,960 | 4,110 | 44,500 | 4,110 |
| 2020-09-25 | 3,870 | 4,040 | 3,815 | 3,940 | 52,800 | 3,940 |
| 2020-09-24 | 3,855 | 3,915 | 3,770 | 3,870 | 27,500 | 3,870 |
| 2020-09-23 | 3,900 | 3,940 | 3,820 | 3,870 | 25,300 | 3,870 |
| 2020-09-18 | 3,965 | 4,040 | 3,950 | 3,955 | 39,300 | 3,955 |
| 2020-09-17 | 3,915 | 3,965 | 3,835 | 3,965 | 17,700 | 3,965 |
| 2020-09-16 | 3,960 | 3,970 | 3,870 | 3,895 | 18,900 | 3,895 |
| 2020-09-15 | 3,940 | 3,950 | 3,770 | 3,915 | 22,700 | 3,915 |
| 2020-09-14 | 3,900 | 3,945 | 3,880 | 3,905 | 19,300 | 3,905 |
| 2020-09-11 | 3,835 | 3,900 | 3,775 | 3,860 | 24,700 | 3,860 |
| 2020-09-10 | 3,785 | 3,840 | 3,735 | 3,800 | 19,300 | 3,800 |
| 2020-09-09 | 3,755 | 3,840 | 3,755 | 3,785 | 22,000 | 3,785 |
| 2020-09-08 | 3,745 | 3,830 | 3,690 | 3,830 | 24,400 | 3,830 |
| 2020-09-07 | 3,745 | 3,780 | 3,665 | 3,715 | 26,800 | 3,715 |
| 2020-09-04 | 3,460 | 3,520 | 3,430 | 3,515 | 16,800 | 3,515 |
| 2020-09-03 | 3,500 | 3,555 | 3,395 | 3,530 | 21,600 | 3,530 |
| 2020-09-02 | 3,450 | 3,450 | 3,370 | 3,440 | 11,900 | 3,440 |
| 2020-09-01 | 3,430 | 3,430 | 3,370 | 3,395 | 7,600 | 3,395 |
| 2020-08-31 | 3,375 | 3,430 | 3,375 | 3,430 | 8,700 | 3,430 |
| 2020-08-28 | 3,430 | 3,510 | 3,335 | 3,375 | 23,100 | 3,375 |
| 2020-08-27 | 3,445 | 3,445 | 3,395 | 3,430 | 7,700 | 3,430 |
| 2020-08-26 | 3,385 | 3,415 | 3,375 | 3,410 | 8,700 | 3,410 |
| 2020-08-25 | 3,380 | 3,420 | 3,375 | 3,420 | 9,300 | 3,420 |
| 2020-08-24 | 3,410 | 3,425 | 3,325 | 3,385 | 11,100 | 3,385 |
| 2020-08-21 | 3,310 | 3,360 | 3,280 | 3,340 | 10,400 | 3,340 |
| 2020-08-20 | 3,350 | 3,390 | 3,280 | 3,320 | 13,100 | 3,320 |
| 2020-08-19 | 3,380 | 3,450 | 3,350 | 3,390 | 13,000 | 3,390 |
| 2020-08-18 | 3,395 | 3,475 | 3,385 | 3,405 | 14,500 | 3,405 |
| 2020-08-17 | 3,360 | 3,410 | 3,320 | 3,410 | 4,200 | 3,410 |
| 2020-08-14 | 3,535 | 3,535 | 3,345 | 3,355 | 15,600 | 3,355 |
| 2020-08-13 | 3,425 | 3,455 | 3,340 | 3,435 | 11,400 | 3,435 |
| 2020-08-12 | 3,360 | 3,470 | 3,360 | 3,420 | 10,000 | 3,420 |
| 2020-08-11 | 3,230 | 3,340 | 3,230 | 3,325 | 12,000 | 3,325 |
| 2020-08-07 | 3,345 | 3,345 | 3,235 | 3,240 | 10,900 | 3,240 |
| 2020-08-06 | 3,255 | 3,325 | 3,235 | 3,310 | 8,300 | 3,310 |
| 2020-08-05 | 3,350 | 3,385 | 3,265 | 3,270 | 9,500 | 3,270 |
| 2020-08-04 | 3,325 | 3,415 | 3,285 | 3,350 | 7,000 | 3,350 |
| 2020-08-03 | 3,500 | 3,500 | 3,325 | 3,325 | 19,700 | 3,325 |
| 2020-07-31 | 3,525 | 3,525 | 3,410 | 3,430 | 18,600 | 3,430 |
| 2020-07-30 | 3,395 | 3,615 | 3,395 | 3,585 | 95,200 | 3,585 |
| 2020-07-29 | 3,370 | 3,445 | 3,315 | 3,390 | 23,200 | 3,390 |
| 2020-07-28 | 3,340 | 3,340 | 3,270 | 3,300 | 11,000 | 3,300 |
| 2020-07-27 | 3,290 | 3,345 | 3,260 | 3,340 | 12,800 | 3,340 |
| 2020-07-22 | 3,490 | 3,490 | 3,295 | 3,305 | 20,500 | 3,305 |
| 2020-07-21 | 3,375 | 3,570 | 3,375 | 3,535 | 42,300 | 3,535 |
| 2020-07-20 | 3,215 | 3,380 | 3,190 | 3,340 | 28,500 | 3,340 |
| 2020-07-17 | 3,135 | 3,160 | 3,080 | 3,145 | 10,600 | 3,145 |
| 2020-07-16 | 3,300 | 3,300 | 3,110 | 3,110 | 24,600 | 3,110 |
| 2020-07-15 | 3,190 | 3,285 | 3,190 | 3,275 | 27,800 | 3,275 |
| 2020-07-14 | 3,140 | 3,200 | 3,050 | 3,185 | 24,300 | 3,185 |
| 2020-07-13 | 3,035 | 3,130 | 3,015 | 3,120 | 22,200 | 3,120 |
| 2020-07-10 | 3,120 | 3,120 | 2,982 | 2,991 | 35,300 | 2,991 |
| 2020-07-09 | 3,270 | 3,290 | 3,135 | 3,135 | 28,800 | 3,135 |
| 2020-07-08 | 3,285 | 3,295 | 3,140 | 3,260 | 98,500 | 3,260 |
| 2020-07-07 | 2,900 | 2,900 | 2,801 | 2,819 | 8,400 | 2,819 |
| 2020-07-06 | 2,865 | 2,892 | 2,851 | 2,872 | 10,400 | 2,872 |
| 2020-07-03 | 2,820 | 2,870 | 2,820 | 2,864 | 10,300 | 2,864 |
| 2020-07-02 | 2,900 | 2,900 | 2,800 | 2,817 | 18,200 | 2,817 |
| 2020-07-01 | 2,920 | 2,973 | 2,862 | 2,875 | 23,700 | 2,875 |
| 2020-06-30 | 3,030 | 3,050 | 2,878 | 2,878 | 21,900 | 2,878 |
| 2020-06-29 | 3,000 | 3,040 | 2,941 | 3,030 | 13,000 | 3,030 |
| 2020-06-26 | 3,000 | 3,005 | 2,951 | 3,000 | 24,800 | 3,000 |
| 2020-06-25 | 2,962 | 2,990 | 2,951 | 2,970 | 8,700 | 2,970 |
| 2020-06-24 | 2,991 | 3,010 | 2,974 | 2,985 | 6,100 | 2,985 |
| 2020-06-23 | 3,015 | 3,035 | 2,991 | 2,995 | 9,600 | 2,995 |
| 2020-06-22 | 3,070 | 3,070 | 2,961 | 2,991 | 16,600 | 2,991 |
| 2020-06-19 | 3,095 | 3,095 | 2,989 | 3,095 | 22,100 | 3,095 |
| 2020-06-18 | 3,075 | 3,080 | 3,035 | 3,075 | 9,900 | 3,075 |
| 2020-06-17 | 3,000 | 3,085 | 3,000 | 3,050 | 9,700 | 3,050 |
| 2020-06-16 | 2,987 | 3,005 | 2,861 | 3,005 | 28,100 | 3,005 |
| 2020-06-15 | 3,045 | 3,075 | 2,849 | 2,859 | 31,900 | 2,859 |
| 2020-06-12 | 3,105 | 3,120 | 2,988 | 3,040 | 27,200 | 3,040 |
| 2020-06-11 | 3,350 | 3,350 | 3,145 | 3,160 | 26,700 | 3,160 |
| 2020-06-10 | 3,460 | 3,470 | 3,350 | 3,350 | 28,100 | 3,350 |
| 2020-06-09 | 3,480 | 3,500 | 3,415 | 3,475 | 20,500 | 3,475 |
| 2020-06-08 | 3,415 | 3,460 | 3,385 | 3,460 | 17,800 | 3,460 |
| 2020-06-05 | 3,360 | 3,410 | 3,315 | 3,375 | 13,200 | 3,375 |
| 2020-06-04 | 3,425 | 3,440 | 3,305 | 3,360 | 13,800 | 3,360 |
| 2020-06-03 | 3,495 | 3,500 | 3,325 | 3,385 | 15,900 | 3,385 |
| 2020-06-02 | 3,410 | 3,490 | 3,410 | 3,415 | 10,600 | 3,415 |
| 2020-06-01 | 3,485 | 3,485 | 3,400 | 3,405 | 7,100 | 3,405 |
| 2020-05-29 | 3,400 | 3,480 | 3,360 | 3,460 | 18,900 | 3,460 |
| 2020-05-28 | 3,345 | 3,465 | 3,345 | 3,460 | 20,500 | 3,460 |
| 2020-05-27 | 3,275 | 3,330 | 3,220 | 3,320 | 9,600 | 3,320 |
| 2020-05-26 | 3,215 | 3,285 | 3,200 | 3,285 | 7,400 | 3,285 |
| 2020-05-25 | 3,155 | 3,240 | 3,155 | 3,215 | 4,200 | 3,215 |
| 2020-05-22 | 3,325 | 3,325 | 3,155 | 3,155 | 7,300 | 3,155 |
| 2020-05-21 | 3,300 | 3,320 | 3,220 | 3,260 | 13,700 | 3,260 |
| 2020-05-20 | 3,185 | 3,290 | 3,150 | 3,290 | 11,600 | 3,290 |
| 2020-05-19 | 3,175 | 3,190 | 3,110 | 3,185 | 6,900 | 3,185 |
| 2020-05-18 | 3,100 | 3,100 | 3,060 | 3,080 | 4,000 | 3,080 |
| 2020-05-15 | 3,110 | 3,155 | 3,030 | 3,095 | 7,700 | 3,095 |
| 2020-05-14 | 3,205 | 3,215 | 3,060 | 3,060 | 5,900 | 3,060 |
| 2020-05-13 | 3,200 | 3,240 | 3,110 | 3,205 | 7,200 | 3,205 |
| 2020-05-12 | 3,270 | 3,270 | 3,200 | 3,250 | 4,300 | 3,250 |
| 2020-05-11 | 3,105 | 3,215 | 3,105 | 3,215 | 10,900 | 3,215 |
| 2020-05-08 | 3,075 | 3,105 | 3,060 | 3,105 | 10,200 | 3,105 |
| 2020-05-07 | 3,025 | 3,060 | 3,005 | 3,045 | 4,800 | 3,045 |
| 2020-05-01 | 3,075 | 3,075 | 2,996 | 3,025 | 6,900 | 3,025 |
| 2020-04-30 | 3,125 | 3,125 | 3,045 | 3,085 | 18,600 | 3,085 |
| 2020-04-28 | 3,005 | 3,040 | 2,989 | 2,989 | 17,300 | 2,989 |
| 2020-04-27 | 2,959 | 3,000 | 2,915 | 3,000 | 8,000 | 3,000 |
| 2020-04-24 | 2,974 | 2,974 | 2,930 | 2,949 | 9,300 | 2,949 |
| 2020-04-23 | 2,960 | 3,020 | 2,938 | 2,974 | 11,000 | 2,974 |
| 2020-04-22 | 2,950 | 2,957 | 2,900 | 2,946 | 10,600 | 2,946 |
| 2020-04-21 | 3,010 | 3,035 | 2,939 | 2,960 | 14,200 | 2,960 |
| 2020-04-20 | 3,005 | 3,060 | 3,000 | 3,015 | 17,400 | 3,015 |
| 2020-04-17 | 3,035 | 3,155 | 3,000 | 3,005 | 15,700 | 3,005 |
| 2020-04-16 | 2,890 | 3,075 | 2,882 | 3,015 | 48,000 | 3,015 |
| 2020-04-15 | 3,065 | 3,210 | 3,055 | 3,210 | 47,600 | 3,210 |
| 2020-04-14 | 3,110 | 3,110 | 3,035 | 3,050 | 12,900 | 3,050 |
| 2020-04-13 | 3,150 | 3,185 | 3,045 | 3,045 | 11,800 | 3,045 |
| 2020-04-10 | 3,150 | 3,195 | 3,055 | 3,190 | 16,400 | 3,190 |
| 2020-04-09 | 3,105 | 3,135 | 3,030 | 3,080 | 14,200 | 3,080 |
| 2020-04-08 | 3,065 | 3,130 | 3,015 | 3,105 | 21,100 | 3,105 |
| 2020-04-07 | 3,065 | 3,070 | 2,921 | 3,060 | 17,300 | 3,060 |
| 2020-04-06 | 2,857 | 2,933 | 2,804 | 2,915 | 21,100 | 2,915 |
| 2020-04-03 | 2,910 | 2,956 | 2,800 | 2,807 | 11,700 | 2,807 |
| 2020-04-02 | 2,849 | 2,963 | 2,848 | 2,932 | 16,100 | 2,932 |
| 2020-04-01 | 3,030 | 3,070 | 2,927 | 2,935 | 17,200 | 2,935 |
| 2020-03-31 | 3,050 | 3,125 | 3,005 | 3,075 | 23,900 | 3,075 |
| 2020-03-30 | 3,155 | 3,155 | 2,921 | 3,050 | 34,400 | 3,050 |
| 2020-03-27 | 3,185 | 3,185 | 2,994 | 3,165 | 50,000 | 3,165 |
| 2020-03-26 | 2,986 | 3,070 | 2,857 | 3,045 | 31,400 | 3,045 |
| 2020-03-25 | 2,909 | 2,985 | 2,801 | 2,985 | 30,100 | 2,985 |
| 2020-03-24 | 2,844 | 2,984 | 2,731 | 2,859 | 28,300 | 2,859 |
| 2020-03-23 | 2,617 | 2,804 | 2,579 | 2,794 | 43,600 | 2,794 |
| 2020-03-19 | 2,651 | 2,653 | 2,519 | 2,631 | 50,500 | 2,631 |
| 2020-03-18 | 2,756 | 2,800 | 2,573 | 2,574 | 30,100 | 2,574 |
| 2020-03-17 | 2,530 | 2,753 | 2,450 | 2,706 | 55,200 | 2,706 |
| 2020-03-16 | 2,579 | 2,680 | 2,532 | 2,550 | 40,400 | 2,550 |
| 2020-03-13 | 2,450 | 2,577 | 2,350 | 2,524 | 66,600 | 2,524 |
| 2020-03-12 | 2,758 | 2,773 | 2,592 | 2,610 | 63,900 | 2,610 |
| 2020-03-11 | 2,744 | 2,855 | 2,744 | 2,768 | 44,000 | 2,768 |
| 2020-03-10 | 2,693 | 2,843 | 2,629 | 2,843 | 40,400 | 2,843 |
| 2020-03-09 | 2,961 | 2,961 | 2,779 | 2,783 | 37,300 | 2,783 |
| 2020-03-06 | 3,100 | 3,100 | 3,010 | 3,020 | 41,400 | 3,020 |
| 2020-03-05 | 3,140 | 3,205 | 3,120 | 3,125 | 19,300 | 3,125 |
| 2020-03-04 | 3,130 | 3,180 | 3,100 | 3,140 | 22,500 | 3,140 |
| 2020-03-03 | 3,315 | 3,360 | 3,185 | 3,195 | 36,200 | 3,195 |
| 2020-03-02 | 3,205 | 3,345 | 3,170 | 3,275 | 32,400 | 3,275 |
| 2020-02-28 | 3,400 | 3,400 | 3,210 | 3,230 | 48,700 | 3,230 |
| 2020-02-27 | 3,400 | 3,400 | 3,285 | 3,330 | 34,900 | 3,330 |
| 2020-02-26 | 3,365 | 3,385 | 3,315 | 3,380 | 23,700 | 3,380 |
| 2020-02-25 | 3,350 | 3,500 | 3,350 | 3,415 | 27,500 | 3,415 |
| 2020-02-21 | 3,655 | 3,665 | 3,610 | 3,630 | 19,400 | 3,630 |
| 2020-02-20 | 3,705 | 3,735 | 3,665 | 3,695 | 20,200 | 3,695 |
| 2020-02-19 | 3,660 | 3,680 | 3,615 | 3,665 | 16,500 | 3,665 |
| 2020-02-18 | 3,730 | 3,730 | 3,585 | 3,675 | 33,900 | 3,675 |
| 2020-02-17 | 3,780 | 3,780 | 3,720 | 3,765 | 15,900 | 3,765 |
| 2020-02-14 | 3,940 | 3,940 | 3,825 | 3,850 | 17,800 | 3,850 |
| 2020-02-13 | 4,070 | 4,070 | 3,925 | 3,945 | 20,600 | 3,945 |
| 2020-02-12 | 4,160 | 4,160 | 4,080 | 4,085 | 18,400 | 4,085 |
| 2020-02-10 | 4,115 | 4,170 | 4,105 | 4,160 | 22,200 | 4,160 |
| 2020-02-07 | 4,145 | 4,150 | 4,060 | 4,120 | 22,000 | 4,120 |
| 2020-02-06 | 3,995 | 4,150 | 3,995 | 4,135 | 40,300 | 4,135 |
| 2020-02-05 | 3,935 | 4,000 | 3,905 | 3,990 | 20,000 | 3,990 |
| 2020-02-04 | 3,855 | 3,920 | 3,855 | 3,900 | 9,000 | 3,900 |
| 2020-02-03 | 3,805 | 3,955 | 3,800 | 3,925 | 23,700 | 3,925 |
| 2020-01-31 | 3,910 | 3,960 | 3,845 | 3,925 | 23,000 | 3,925 |
| 2020-01-30 | 4,030 | 4,030 | 3,850 | 3,910 | 36,400 | 3,910 |
| 2020-01-29 | 4,045 | 4,050 | 3,940 | 3,960 | 16,600 | 3,960 |
| 2020-01-28 | 3,965 | 4,050 | 3,925 | 4,020 | 39,300 | 4,020 |
| 2020-01-27 | 3,840 | 3,970 | 3,825 | 3,955 | 70,700 | 3,955 |
| 2020-01-24 | 3,735 | 3,785 | 3,665 | 3,745 | 18,500 | 3,745 |
| 2020-01-23 | 3,750 | 3,775 | 3,720 | 3,735 | 10,200 | 3,735 |
| 2020-01-22 | 3,790 | 3,840 | 3,765 | 3,785 | 7,200 | 3,785 |
| 2020-01-21 | 3,800 | 3,825 | 3,785 | 3,810 | 12,600 | 3,810 |
| 2020-01-20 | 3,735 | 3,805 | 3,735 | 3,805 | 12,100 | 3,805 |
| 2020-01-17 | 3,750 | 3,750 | 3,665 | 3,700 | 16,600 | 3,700 |
| 2020-01-16 | 3,810 | 3,810 | 3,715 | 3,715 | 16,800 | 3,715 |
| 2020-01-15 | 3,845 | 3,845 | 3,785 | 3,845 | 14,000 | 3,845 |
| 2020-01-14 | 3,790 | 3,850 | 3,770 | 3,850 | 20,800 | 3,850 |
| 2020-01-10 | 3,815 | 3,850 | 3,750 | 3,780 | 8,000 | 3,780 |
| 2020-01-09 | 3,745 | 3,810 | 3,745 | 3,800 | 8,700 | 3,800 |
| 2020-01-08 | 3,760 | 3,760 | 3,655 | 3,720 | 20,500 | 3,720 |
| 2020-01-07 | 3,720 | 3,865 | 3,720 | 3,830 | 16,300 | 3,830 |
| 2020-01-06 | 3,680 | 3,715 | 3,640 | 3,690 | 21,000 | 3,690 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
