6877 OBARA GROUP(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 | 3,955 | 3,960 | 3,925 | 3,930 | 34,200 | 3,930 |
| 2020-12-29 | 3,825 | 3,975 | 3,825 | 3,955 | 48,500 | 3,955 |
| 2020-12-28 | 3,870 | 3,890 | 3,800 | 3,835 | 34,000 | 3,835 |
| 2020-12-25 | 3,855 | 3,880 | 3,845 | 3,870 | 18,200 | 3,870 |
| 2020-12-24 | 3,915 | 3,935 | 3,865 | 3,870 | 16,700 | 3,870 |
| 2020-12-23 | 3,905 | 3,925 | 3,875 | 3,915 | 30,700 | 3,915 |
| 2020-12-22 | 3,910 | 3,930 | 3,865 | 3,875 | 32,200 | 3,875 |
| 2020-12-21 | 3,965 | 4,010 | 3,885 | 3,920 | 34,300 | 3,920 |
| 2020-12-18 | 3,935 | 3,965 | 3,905 | 3,965 | 36,100 | 3,965 |
| 2020-12-17 | 3,945 | 3,950 | 3,910 | 3,935 | 31,900 | 3,935 |
| 2020-12-16 | 3,965 | 3,980 | 3,925 | 3,940 | 31,100 | 3,940 |
| 2020-12-15 | 3,980 | 3,990 | 3,940 | 3,965 | 51,600 | 3,965 |
| 2020-12-14 | 3,970 | 4,040 | 3,960 | 3,980 | 59,500 | 3,980 |
| 2020-12-11 | 3,935 | 3,970 | 3,915 | 3,970 | 57,600 | 3,970 |
| 2020-12-10 | 3,825 | 3,915 | 3,815 | 3,910 | 51,000 | 3,910 |
| 2020-12-09 | 3,730 | 3,825 | 3,730 | 3,825 | 44,300 | 3,825 |
| 2020-12-08 | 3,705 | 3,800 | 3,705 | 3,730 | 56,600 | 3,730 |
| 2020-12-07 | 3,710 | 3,800 | 3,665 | 3,670 | 64,800 | 3,670 |
| 2020-12-04 | 3,570 | 3,695 | 3,570 | 3,650 | 49,200 | 3,650 |
| 2020-12-03 | 3,555 | 3,600 | 3,540 | 3,575 | 35,800 | 3,575 |
| 2020-12-02 | 3,490 | 3,575 | 3,490 | 3,555 | 53,800 | 3,555 |
| 2020-12-01 | 3,435 | 3,540 | 3,435 | 3,515 | 54,100 | 3,515 |
| 2020-11-30 | 3,480 | 3,505 | 3,385 | 3,390 | 54,300 | 3,390 |
| 2020-11-27 | 3,510 | 3,540 | 3,475 | 3,475 | 63,100 | 3,475 |
| 2020-11-26 | 3,490 | 3,510 | 3,455 | 3,480 | 46,500 | 3,480 |
| 2020-11-25 | 3,510 | 3,525 | 3,475 | 3,485 | 39,600 | 3,485 |
| 2020-11-24 | 3,500 | 3,525 | 3,465 | 3,485 | 39,400 | 3,485 |
| 2020-11-20 | 3,335 | 3,460 | 3,335 | 3,445 | 71,100 | 3,445 |
| 2020-11-19 | 3,335 | 3,345 | 3,305 | 3,315 | 33,600 | 3,315 |
| 2020-11-18 | 3,335 | 3,370 | 3,310 | 3,335 | 58,100 | 3,335 |
| 2020-11-17 | 3,300 | 3,360 | 3,285 | 3,350 | 59,500 | 3,350 |
| 2020-11-16 | 3,340 | 3,350 | 3,285 | 3,300 | 64,700 | 3,300 |
| 2020-11-13 | 3,400 | 3,420 | 3,330 | 3,350 | 37,500 | 3,350 |
| 2020-11-12 | 3,445 | 3,445 | 3,350 | 3,415 | 82,900 | 3,415 |
| 2020-11-11 | 3,500 | 3,510 | 3,360 | 3,415 | 113,100 | 3,415 |
| 2020-11-10 | 3,630 | 3,660 | 3,465 | 3,480 | 190,900 | 3,480 |
| 2020-11-09 | 3,820 | 3,845 | 3,785 | 3,810 | 68,300 | 3,810 |
| 2020-11-06 | 3,775 | 3,810 | 3,750 | 3,770 | 44,400 | 3,770 |
| 2020-11-05 | 3,760 | 3,780 | 3,725 | 3,755 | 63,400 | 3,755 |
| 2020-11-04 | 3,700 | 3,790 | 3,660 | 3,755 | 122,100 | 3,755 |
| 2020-11-02 | 3,620 | 3,685 | 3,620 | 3,665 | 59,800 | 3,665 |
| 2020-10-30 | 3,660 | 3,660 | 3,600 | 3,615 | 54,800 | 3,615 |
| 2020-10-29 | 3,700 | 3,705 | 3,665 | 3,690 | 43,400 | 3,690 |
| 2020-10-28 | 3,755 | 3,770 | 3,715 | 3,745 | 39,500 | 3,745 |
| 2020-10-27 | 3,770 | 3,775 | 3,720 | 3,755 | 36,400 | 3,755 |
| 2020-10-26 | 3,720 | 3,770 | 3,720 | 3,760 | 27,000 | 3,760 |
| 2020-10-23 | 3,725 | 3,785 | 3,705 | 3,765 | 39,100 | 3,765 |
| 2020-10-22 | 3,740 | 3,750 | 3,710 | 3,730 | 25,500 | 3,730 |
| 2020-10-21 | 3,665 | 3,770 | 3,665 | 3,770 | 43,800 | 3,770 |
| 2020-10-20 | 3,660 | 3,725 | 3,635 | 3,685 | 41,800 | 3,685 |
| 2020-10-19 | 3,590 | 3,670 | 3,590 | 3,660 | 39,400 | 3,660 |
| 2020-10-16 | 3,550 | 3,620 | 3,550 | 3,590 | 33,500 | 3,590 |
| 2020-10-15 | 3,540 | 3,595 | 3,535 | 3,570 | 21,600 | 3,570 |
| 2020-10-14 | 3,530 | 3,575 | 3,500 | 3,570 | 39,600 | 3,570 |
| 2020-10-13 | 3,590 | 3,605 | 3,535 | 3,555 | 42,500 | 3,555 |
| 2020-10-12 | 3,600 | 3,645 | 3,560 | 3,600 | 35,900 | 3,600 |
| 2020-10-09 | 3,625 | 3,640 | 3,605 | 3,615 | 53,600 | 3,615 |
| 2020-10-08 | 3,610 | 3,665 | 3,595 | 3,625 | 73,400 | 3,625 |
| 2020-10-07 | 3,605 | 3,645 | 3,605 | 3,605 | 57,300 | 3,605 |
| 2020-10-06 | 3,610 | 3,660 | 3,590 | 3,640 | 44,400 | 3,640 |
| 2020-10-05 | 3,560 | 3,645 | 3,560 | 3,595 | 35,400 | 3,595 |
| 2020-10-02 | 3,535 | 3,600 | 3,515 | 3,545 | 60,600 | 3,545 |
| 2020-09-30 | 3,625 | 3,650 | 3,535 | 3,535 | 63,900 | 3,535 |
| 2020-09-29 | 3,620 | 3,665 | 3,600 | 3,650 | 51,700 | 3,650 |
| 2020-09-28 | 3,650 | 3,695 | 3,630 | 3,695 | 36,000 | 3,695 |
| 2020-09-25 | 3,635 | 3,665 | 3,625 | 3,645 | 28,300 | 3,645 |
| 2020-09-24 | 3,680 | 3,695 | 3,595 | 3,615 | 47,600 | 3,615 |
| 2020-09-23 | 3,705 | 3,735 | 3,685 | 3,700 | 36,300 | 3,700 |
| 2020-09-18 | 3,755 | 3,790 | 3,755 | 3,775 | 38,500 | 3,775 |
| 2020-09-17 | 3,755 | 3,770 | 3,730 | 3,750 | 28,600 | 3,750 |
| 2020-09-16 | 3,760 | 3,765 | 3,725 | 3,760 | 28,100 | 3,760 |
| 2020-09-15 | 3,780 | 3,800 | 3,735 | 3,765 | 32,800 | 3,765 |
| 2020-09-14 | 3,705 | 3,765 | 3,705 | 3,765 | 59,800 | 3,765 |
| 2020-09-11 | 3,765 | 3,765 | 3,695 | 3,705 | 54,000 | 3,705 |
| 2020-09-10 | 3,690 | 3,755 | 3,670 | 3,745 | 49,900 | 3,745 |
| 2020-09-09 | 3,625 | 3,670 | 3,615 | 3,670 | 47,300 | 3,670 |
| 2020-09-08 | 3,665 | 3,685 | 3,635 | 3,680 | 42,700 | 3,680 |
| 2020-09-07 | 3,620 | 3,670 | 3,615 | 3,665 | 38,700 | 3,665 |
| 2020-09-04 | 3,570 | 3,630 | 3,570 | 3,620 | 35,300 | 3,620 |
| 2020-09-03 | 3,655 | 3,665 | 3,620 | 3,635 | 39,400 | 3,635 |
| 2020-09-02 | 3,595 | 3,640 | 3,595 | 3,640 | 37,900 | 3,640 |
| 2020-09-01 | 3,590 | 3,605 | 3,570 | 3,590 | 38,600 | 3,590 |
| 2020-08-31 | 3,580 | 3,620 | 3,555 | 3,610 | 45,800 | 3,610 |
| 2020-08-28 | 3,610 | 3,645 | 3,515 | 3,545 | 64,200 | 3,545 |
| 2020-08-27 | 3,625 | 3,625 | 3,590 | 3,605 | 24,800 | 3,605 |
| 2020-08-26 | 3,665 | 3,665 | 3,620 | 3,625 | 27,800 | 3,625 |
| 2020-08-25 | 3,595 | 3,655 | 3,595 | 3,645 | 50,300 | 3,645 |
| 2020-08-24 | 3,560 | 3,585 | 3,515 | 3,575 | 28,800 | 3,575 |
| 2020-08-21 | 3,565 | 3,600 | 3,560 | 3,570 | 31,800 | 3,570 |
| 2020-08-20 | 3,550 | 3,585 | 3,545 | 3,550 | 26,200 | 3,550 |
| 2020-08-19 | 3,555 | 3,585 | 3,545 | 3,580 | 39,000 | 3,580 |
| 2020-08-18 | 3,565 | 3,580 | 3,520 | 3,565 | 59,400 | 3,565 |
| 2020-08-17 | 3,585 | 3,635 | 3,570 | 3,590 | 50,500 | 3,590 |
| 2020-08-14 | 3,595 | 3,600 | 3,565 | 3,585 | 36,600 | 3,585 |
| 2020-08-13 | 3,515 | 3,600 | 3,510 | 3,595 | 62,400 | 3,595 |
| 2020-08-12 | 3,535 | 3,585 | 3,475 | 3,510 | 130,800 | 3,510 |
| 2020-08-11 | 3,455 | 3,520 | 3,455 | 3,490 | 102,800 | 3,490 |
| 2020-08-07 | 3,430 | 3,505 | 3,415 | 3,425 | 73,300 | 3,425 |
| 2020-08-06 | 3,370 | 3,425 | 3,370 | 3,395 | 43,300 | 3,395 |
| 2020-08-05 | 3,435 | 3,435 | 3,380 | 3,385 | 70,500 | 3,385 |
| 2020-08-04 | 3,420 | 3,465 | 3,420 | 3,445 | 56,300 | 3,445 |
| 2020-08-03 | 3,385 | 3,460 | 3,385 | 3,420 | 46,200 | 3,420 |
| 2020-07-31 | 3,435 | 3,450 | 3,360 | 3,375 | 56,100 | 3,375 |
| 2020-07-30 | 3,470 | 3,480 | 3,445 | 3,465 | 44,400 | 3,465 |
| 2020-07-29 | 3,505 | 3,525 | 3,435 | 3,440 | 60,400 | 3,440 |
| 2020-07-28 | 3,580 | 3,580 | 3,520 | 3,525 | 48,200 | 3,525 |
| 2020-07-27 | 3,555 | 3,580 | 3,505 | 3,580 | 41,400 | 3,580 |
| 2020-07-22 | 3,585 | 3,620 | 3,550 | 3,575 | 54,600 | 3,575 |
| 2020-07-21 | 3,560 | 3,600 | 3,560 | 3,590 | 65,400 | 3,590 |
| 2020-07-20 | 3,535 | 3,575 | 3,510 | 3,560 | 30,400 | 3,560 |
| 2020-07-17 | 3,525 | 3,545 | 3,505 | 3,525 | 32,600 | 3,525 |
| 2020-07-16 | 3,555 | 3,600 | 3,520 | 3,520 | 56,300 | 3,520 |
| 2020-07-15 | 3,495 | 3,565 | 3,485 | 3,525 | 65,100 | 3,525 |
| 2020-07-14 | 3,440 | 3,465 | 3,415 | 3,455 | 42,700 | 3,455 |
| 2020-07-13 | 3,365 | 3,470 | 3,365 | 3,465 | 50,400 | 3,465 |
| 2020-07-10 | 3,350 | 3,370 | 3,320 | 3,330 | 55,800 | 3,330 |
| 2020-07-09 | 3,420 | 3,420 | 3,355 | 3,375 | 51,300 | 3,375 |
| 2020-07-08 | 3,325 | 3,445 | 3,325 | 3,375 | 60,100 | 3,375 |
| 2020-07-07 | 3,350 | 3,350 | 3,300 | 3,335 | 54,300 | 3,335 |
| 2020-07-06 | 3,285 | 3,385 | 3,285 | 3,380 | 41,400 | 3,380 |
| 2020-07-03 | 3,250 | 3,290 | 3,225 | 3,285 | 36,100 | 3,285 |
| 2020-07-02 | 3,215 | 3,265 | 3,195 | 3,235 | 51,800 | 3,235 |
| 2020-07-01 | 3,260 | 3,260 | 3,210 | 3,210 | 57,200 | 3,210 |
| 2020-06-30 | 3,330 | 3,340 | 3,250 | 3,270 | 78,300 | 3,270 |
| 2020-06-29 | 3,285 | 3,310 | 3,200 | 3,300 | 79,300 | 3,300 |
| 2020-06-26 | 3,285 | 3,290 | 3,205 | 3,220 | 61,900 | 3,220 |
| 2020-06-25 | 3,230 | 3,290 | 3,205 | 3,250 | 70,400 | 3,250 |
| 2020-06-24 | 3,335 | 3,340 | 3,250 | 3,260 | 63,800 | 3,260 |
| 2020-06-23 | 3,275 | 3,385 | 3,275 | 3,335 | 99,800 | 3,335 |
| 2020-06-22 | 3,245 | 3,265 | 3,190 | 3,250 | 48,300 | 3,250 |
| 2020-06-19 | 3,275 | 3,330 | 3,225 | 3,225 | 513,600 | 3,225 |
| 2020-06-18 | 3,330 | 3,330 | 3,205 | 3,250 | 120,200 | 3,250 |
| 2020-06-17 | 3,375 | 3,450 | 3,320 | 3,345 | 85,000 | 3,345 |
| 2020-06-16 | 3,335 | 3,380 | 3,310 | 3,345 | 115,100 | 3,345 |
| 2020-06-15 | 3,260 | 3,355 | 3,260 | 3,265 | 68,700 | 3,265 |
| 2020-06-12 | 3,320 | 3,320 | 3,235 | 3,290 | 76,800 | 3,290 |
| 2020-06-11 | 3,400 | 3,410 | 3,315 | 3,325 | 80,400 | 3,325 |
| 2020-06-10 | 3,460 | 3,500 | 3,415 | 3,455 | 82,400 | 3,455 |
| 2020-06-09 | 3,480 | 3,525 | 3,420 | 3,435 | 77,800 | 3,435 |
| 2020-06-08 | 3,435 | 3,460 | 3,390 | 3,445 | 74,900 | 3,445 |
| 2020-06-05 | 3,505 | 3,570 | 3,380 | 3,400 | 133,200 | 3,400 |
| 2020-06-04 | 3,415 | 3,480 | 3,370 | 3,450 | 112,800 | 3,450 |
| 2020-06-03 | 3,340 | 3,395 | 3,310 | 3,360 | 107,400 | 3,360 |
| 2020-06-02 | 3,260 | 3,340 | 3,240 | 3,310 | 65,000 | 3,310 |
| 2020-06-01 | 3,205 | 3,250 | 3,190 | 3,235 | 43,300 | 3,235 |
| 2020-05-29 | 3,225 | 3,280 | 3,200 | 3,200 | 70,500 | 3,200 |
| 2020-05-28 | 3,215 | 3,280 | 3,170 | 3,270 | 113,000 | 3,270 |
| 2020-05-27 | 3,150 | 3,210 | 3,115 | 3,175 | 76,200 | 3,175 |
| 2020-05-26 | 3,110 | 3,160 | 3,095 | 3,140 | 96,600 | 3,140 |
| 2020-05-25 | 3,055 | 3,060 | 2,993 | 3,015 | 56,200 | 3,015 |
| 2020-05-22 | 3,030 | 3,030 | 2,965 | 3,000 | 38,900 | 3,000 |
| 2020-05-21 | 2,995 | 3,045 | 2,995 | 3,030 | 42,400 | 3,030 |
| 2020-05-20 | 2,930 | 3,025 | 2,908 | 3,005 | 66,700 | 3,005 |
| 2020-05-19 | 2,901 | 2,968 | 2,889 | 2,952 | 101,700 | 2,952 |
| 2020-05-18 | 2,915 | 2,915 | 2,855 | 2,873 | 53,500 | 2,873 |
| 2020-05-15 | 2,918 | 2,934 | 2,867 | 2,888 | 72,600 | 2,888 |
| 2020-05-14 | 2,918 | 2,924 | 2,861 | 2,861 | 70,900 | 2,861 |
| 2020-05-13 | 2,920 | 2,958 | 2,885 | 2,958 | 42,100 | 2,958 |
| 2020-05-12 | 2,940 | 2,971 | 2,909 | 2,940 | 49,900 | 2,940 |
| 2020-05-11 | 2,945 | 2,952 | 2,911 | 2,940 | 44,400 | 2,940 |
| 2020-05-08 | 2,879 | 2,930 | 2,845 | 2,918 | 87,900 | 2,918 |
| 2020-05-07 | 2,775 | 2,888 | 2,742 | 2,860 | 125,500 | 2,860 |
| 2020-05-01 | 2,807 | 2,807 | 2,735 | 2,775 | 39,600 | 2,775 |
| 2020-04-30 | 2,877 | 2,879 | 2,799 | 2,812 | 65,400 | 2,812 |
| 2020-04-28 | 2,801 | 2,821 | 2,763 | 2,785 | 110,000 | 2,785 |
| 2020-04-27 | 2,815 | 2,833 | 2,758 | 2,791 | 73,300 | 2,791 |
| 2020-04-24 | 2,790 | 2,816 | 2,737 | 2,807 | 54,000 | 2,807 |
| 2020-04-23 | 2,644 | 2,778 | 2,644 | 2,751 | 41,600 | 2,751 |
| 2020-04-22 | 2,661 | 2,670 | 2,616 | 2,643 | 56,200 | 2,643 |
| 2020-04-21 | 2,711 | 2,756 | 2,643 | 2,688 | 49,600 | 2,688 |
| 2020-04-20 | 2,627 | 2,731 | 2,627 | 2,710 | 81,700 | 2,710 |
| 2020-04-17 | 2,600 | 2,677 | 2,542 | 2,594 | 101,100 | 2,594 |
| 2020-04-16 | 2,580 | 2,626 | 2,540 | 2,550 | 74,200 | 2,550 |
| 2020-04-15 | 2,654 | 2,654 | 2,545 | 2,600 | 108,000 | 2,600 |
| 2020-04-14 | 2,422 | 2,513 | 2,393 | 2,504 | 29,800 | 2,504 |
| 2020-04-13 | 2,570 | 2,570 | 2,413 | 2,422 | 28,000 | 2,422 |
| 2020-04-10 | 2,508 | 2,635 | 2,464 | 2,608 | 40,200 | 2,608 |
| 2020-04-09 | 2,499 | 2,546 | 2,448 | 2,503 | 46,400 | 2,503 |
| 2020-04-08 | 2,345 | 2,449 | 2,257 | 2,449 | 94,500 | 2,449 |
| 2020-04-07 | 2,270 | 2,361 | 2,270 | 2,334 | 51,100 | 2,334 |
| 2020-04-06 | 2,150 | 2,240 | 2,120 | 2,233 | 47,700 | 2,233 |
| 2020-04-03 | 2,221 | 2,248 | 2,171 | 2,200 | 23,100 | 2,200 |
| 2020-04-02 | 2,190 | 2,236 | 2,173 | 2,211 | 58,700 | 2,211 |
| 2020-04-01 | 2,318 | 2,328 | 2,220 | 2,240 | 46,100 | 2,240 |
| 2020-03-31 | 2,360 | 2,371 | 2,299 | 2,320 | 47,000 | 2,320 |
| 2020-03-30 | 2,319 | 2,360 | 2,210 | 2,360 | 69,300 | 2,360 |
| 2020-03-27 | 2,410 | 2,410 | 2,305 | 2,400 | 75,100 | 2,400 |
| 2020-03-26 | 2,373 | 2,373 | 2,230 | 2,318 | 78,400 | 2,318 |
| 2020-03-25 | 2,399 | 2,403 | 2,297 | 2,360 | 40,500 | 2,360 |
| 2020-03-24 | 2,350 | 2,359 | 2,220 | 2,299 | 47,800 | 2,299 |
| 2020-03-23 | 2,350 | 2,376 | 2,277 | 2,300 | 53,700 | 2,300 |
| 2020-03-19 | 2,349 | 2,439 | 2,319 | 2,357 | 59,000 | 2,357 |
| 2020-03-18 | 2,489 | 2,509 | 2,266 | 2,280 | 55,700 | 2,280 |
| 2020-03-17 | 2,250 | 2,492 | 2,196 | 2,472 | 58,000 | 2,472 |
| 2020-03-16 | 2,290 | 2,408 | 2,290 | 2,292 | 61,100 | 2,292 |
| 2020-03-13 | 2,194 | 2,358 | 2,179 | 2,294 | 52,000 | 2,294 |
| 2020-03-12 | 2,510 | 2,519 | 2,377 | 2,394 | 46,800 | 2,394 |
| 2020-03-11 | 2,648 | 2,730 | 2,530 | 2,532 | 63,000 | 2,532 |
| 2020-03-10 | 2,512 | 2,701 | 2,489 | 2,698 | 57,400 | 2,698 |
| 2020-03-09 | 2,677 | 2,727 | 2,612 | 2,612 | 40,800 | 2,612 |
| 2020-03-06 | 2,851 | 2,901 | 2,762 | 2,777 | 43,600 | 2,777 |
| 2020-03-05 | 2,946 | 2,999 | 2,899 | 2,945 | 37,400 | 2,945 |
| 2020-03-04 | 2,964 | 2,964 | 2,860 | 2,868 | 38,600 | 2,868 |
| 2020-03-03 | 3,030 | 3,030 | 2,944 | 2,986 | 73,900 | 2,986 |
| 2020-03-02 | 2,790 | 3,000 | 2,790 | 2,950 | 57,200 | 2,950 |
| 2020-02-28 | 2,818 | 2,905 | 2,776 | 2,890 | 63,600 | 2,890 |
| 2020-02-27 | 2,897 | 2,947 | 2,878 | 2,914 | 34,300 | 2,914 |
| 2020-02-26 | 2,900 | 2,960 | 2,865 | 2,942 | 30,500 | 2,942 |
| 2020-02-25 | 2,940 | 2,977 | 2,918 | 2,945 | 46,600 | 2,945 |
| 2020-02-21 | 3,065 | 3,145 | 3,050 | 3,130 | 29,000 | 3,130 |
| 2020-02-20 | 3,090 | 3,155 | 3,080 | 3,090 | 26,900 | 3,090 |
| 2020-02-19 | 3,135 | 3,155 | 3,080 | 3,115 | 33,100 | 3,115 |
| 2020-02-18 | 3,215 | 3,215 | 3,120 | 3,155 | 42,000 | 3,155 |
| 2020-02-17 | 3,300 | 3,310 | 3,235 | 3,255 | 21,000 | 3,255 |
| 2020-02-14 | 3,325 | 3,370 | 3,300 | 3,350 | 20,000 | 3,350 |
| 2020-02-13 | 3,425 | 3,460 | 3,320 | 3,395 | 58,100 | 3,395 |
| 2020-02-12 | 3,625 | 3,660 | 3,570 | 3,635 | 22,400 | 3,635 |
| 2020-02-10 | 3,665 | 3,665 | 3,620 | 3,620 | 9,000 | 3,620 |
| 2020-02-07 | 3,685 | 3,700 | 3,630 | 3,680 | 19,100 | 3,680 |
| 2020-02-06 | 3,660 | 3,720 | 3,660 | 3,685 | 35,300 | 3,685 |
| 2020-02-05 | 3,550 | 3,580 | 3,530 | 3,545 | 19,000 | 3,545 |
| 2020-02-04 | 3,505 | 3,535 | 3,485 | 3,525 | 9,900 | 3,525 |
| 2020-02-03 | 3,430 | 3,505 | 3,425 | 3,480 | 31,400 | 3,480 |
| 2020-01-31 | 3,500 | 3,585 | 3,470 | 3,530 | 17,000 | 3,530 |
| 2020-01-30 | 3,645 | 3,645 | 3,485 | 3,495 | 26,400 | 3,495 |
| 2020-01-29 | 3,545 | 3,590 | 3,490 | 3,580 | 37,100 | 3,580 |
| 2020-01-28 | 3,515 | 3,560 | 3,455 | 3,540 | 39,900 | 3,540 |
| 2020-01-27 | 3,550 | 3,590 | 3,475 | 3,520 | 35,400 | 3,520 |
| 2020-01-24 | 3,585 | 3,600 | 3,570 | 3,580 | 23,300 | 3,580 |
| 2020-01-23 | 3,655 | 3,655 | 3,585 | 3,590 | 22,600 | 3,590 |
| 2020-01-22 | 3,650 | 3,705 | 3,640 | 3,685 | 15,400 | 3,685 |
| 2020-01-21 | 3,710 | 3,715 | 3,625 | 3,665 | 16,200 | 3,665 |
| 2020-01-20 | 3,675 | 3,740 | 3,675 | 3,710 | 17,700 | 3,710 |
| 2020-01-17 | 3,620 | 3,635 | 3,570 | 3,620 | 28,400 | 3,620 |
| 2020-01-16 | 3,680 | 3,680 | 3,575 | 3,610 | 24,200 | 3,610 |
| 2020-01-15 | 3,720 | 3,720 | 3,655 | 3,690 | 27,700 | 3,690 |
| 2020-01-14 | 3,675 | 3,750 | 3,625 | 3,750 | 47,100 | 3,750 |
| 2020-01-10 | 3,625 | 3,685 | 3,625 | 3,675 | 37,500 | 3,675 |
| 2020-01-09 | 3,605 | 3,660 | 3,595 | 3,600 | 43,100 | 3,600 |
| 2020-01-08 | 3,570 | 3,605 | 3,485 | 3,550 | 39,700 | 3,550 |
| 2020-01-07 | 3,600 | 3,655 | 3,550 | 3,640 | 31,700 | 3,640 |
| 2020-01-06 | 3,555 | 3,600 | 3,515 | 3,570 | 34,400 | 3,570 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
