6960 フクダ電子(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 | 7,980 | 7,990 | 7,860 | 7,990 | 1,700 | 3,995 |
| 2020-12-29 | 7,990 | 8,000 | 7,900 | 8,000 | 2,900 | 4,000 |
| 2020-12-28 | 7,650 | 8,050 | 7,650 | 8,000 | 12,900 | 4,000 |
| 2020-12-25 | 7,670 | 7,750 | 7,620 | 7,650 | 8,900 | 3,825 |
| 2020-12-24 | 7,600 | 7,670 | 7,530 | 7,670 | 3,200 | 3,835 |
| 2020-12-23 | 7,530 | 7,600 | 7,530 | 7,600 | 2,100 | 3,800 |
| 2020-12-22 | 7,550 | 7,550 | 7,460 | 7,530 | 1,800 | 3,765 |
| 2020-12-21 | 7,590 | 7,620 | 7,520 | 7,620 | 1,900 | 3,810 |
| 2020-12-18 | 7,570 | 7,600 | 7,500 | 7,590 | 5,500 | 3,795 |
| 2020-12-17 | 7,560 | 7,560 | 7,510 | 7,560 | 2,200 | 3,780 |
| 2020-12-16 | 7,530 | 7,550 | 7,480 | 7,500 | 3,500 | 3,750 |
| 2020-12-15 | 7,530 | 7,530 | 7,510 | 7,530 | 1,900 | 3,765 |
| 2020-12-14 | 7,570 | 7,570 | 7,530 | 7,530 | 1,500 | 3,765 |
| 2020-12-11 | 7,500 | 7,550 | 7,500 | 7,550 | 600 | 3,775 |
| 2020-12-10 | 7,600 | 7,600 | 7,520 | 7,530 | 2,700 | 3,765 |
| 2020-12-09 | 7,590 | 7,590 | 7,550 | 7,550 | 500 | 3,775 |
| 2020-12-08 | 7,590 | 7,600 | 7,520 | 7,600 | 1,200 | 3,800 |
| 2020-12-07 | 7,590 | 7,590 | 7,520 | 7,540 | 500 | 3,770 |
| 2020-12-04 | 7,590 | 7,600 | 7,570 | 7,590 | 1,000 | 3,795 |
| 2020-12-03 | 7,460 | 7,590 | 7,460 | 7,590 | 2,700 | 3,795 |
| 2020-12-02 | 7,560 | 7,580 | 7,510 | 7,510 | 1,900 | 3,755 |
| 2020-12-01 | 7,480 | 7,560 | 7,480 | 7,490 | 800 | 3,745 |
| 2020-11-30 | 7,640 | 7,640 | 7,470 | 7,470 | 2,300 | 3,735 |
| 2020-11-27 | 7,590 | 7,670 | 7,480 | 7,640 | 9,900 | 3,820 |
| 2020-11-26 | 7,470 | 7,600 | 7,470 | 7,600 | 9,300 | 3,800 |
| 2020-11-25 | 7,530 | 7,530 | 7,430 | 7,470 | 5,600 | 3,735 |
| 2020-11-24 | 7,610 | 7,610 | 7,460 | 7,510 | 12,800 | 3,755 |
| 2020-11-20 | 7,450 | 7,480 | 7,360 | 7,480 | 6,200 | 3,740 |
| 2020-11-19 | 7,250 | 7,490 | 7,250 | 7,490 | 3,600 | 3,745 |
| 2020-11-18 | 7,220 | 7,270 | 7,220 | 7,240 | 1,400 | 3,620 |
| 2020-11-17 | 7,300 | 7,300 | 7,230 | 7,250 | 1,800 | 3,625 |
| 2020-11-16 | 7,400 | 7,410 | 7,310 | 7,310 | 6,300 | 3,655 |
| 2020-11-13 | 7,300 | 7,390 | 7,280 | 7,340 | 6,500 | 3,670 |
| 2020-11-12 | 7,290 | 7,370 | 7,290 | 7,300 | 1,800 | 3,650 |
| 2020-11-11 | 7,290 | 7,300 | 7,250 | 7,250 | 2,400 | 3,625 |
| 2020-11-10 | 7,290 | 7,300 | 7,200 | 7,230 | 6,600 | 3,615 |
| 2020-11-09 | 7,210 | 7,290 | 7,200 | 7,290 | 2,600 | 3,645 |
| 2020-11-06 | 7,250 | 7,250 | 7,130 | 7,140 | 5,300 | 3,570 |
| 2020-11-05 | 7,120 | 7,260 | 7,120 | 7,250 | 2,100 | 3,625 |
| 2020-11-04 | 7,250 | 7,270 | 7,140 | 7,140 | 15,700 | 3,570 |
| 2020-11-02 | 7,080 | 7,210 | 7,080 | 7,200 | 1,100 | 3,600 |
| 2020-10-30 | 7,270 | 7,270 | 7,030 | 7,060 | 5,400 | 3,530 |
| 2020-10-29 | 7,220 | 7,270 | 7,200 | 7,270 | 1,700 | 3,635 |
| 2020-10-28 | 7,210 | 7,310 | 7,200 | 7,220 | 5,600 | 3,610 |
| 2020-10-27 | 7,170 | 7,220 | 7,170 | 7,220 | 1,700 | 3,610 |
| 2020-10-26 | 7,230 | 7,330 | 7,190 | 7,190 | 7,500 | 3,595 |
| 2020-10-23 | 7,200 | 7,250 | 7,190 | 7,220 | 2,800 | 3,610 |
| 2020-10-22 | 7,220 | 7,250 | 7,180 | 7,180 | 1,800 | 3,590 |
| 2020-10-21 | 7,180 | 7,300 | 7,180 | 7,220 | 2,800 | 3,610 |
| 2020-10-20 | 7,180 | 7,330 | 7,130 | 7,170 | 12,800 | 3,585 |
| 2020-10-19 | 7,130 | 7,280 | 7,130 | 7,200 | 3,200 | 3,600 |
| 2020-10-16 | 7,180 | 7,250 | 7,100 | 7,100 | 10,700 | 3,550 |
| 2020-10-15 | 7,170 | 7,300 | 7,170 | 7,180 | 6,000 | 3,590 |
| 2020-10-14 | 7,210 | 7,300 | 7,200 | 7,300 | 1,900 | 3,650 |
| 2020-10-13 | 7,210 | 7,310 | 7,210 | 7,230 | 2,000 | 3,615 |
| 2020-10-12 | 7,240 | 7,320 | 7,200 | 7,200 | 1,800 | 3,600 |
| 2020-10-09 | 7,060 | 7,310 | 7,060 | 7,250 | 4,400 | 3,625 |
| 2020-10-08 | 7,100 | 7,160 | 7,070 | 7,150 | 6,800 | 3,575 |
| 2020-10-07 | 7,060 | 7,140 | 7,060 | 7,090 | 2,500 | 3,545 |
| 2020-10-06 | 7,020 | 7,200 | 7,020 | 7,190 | 9,000 | 3,595 |
| 2020-10-05 | 7,070 | 7,150 | 7,010 | 7,010 | 5,800 | 3,505 |
| 2020-10-02 | 7,120 | 7,190 | 7,040 | 7,070 | 6,900 | 3,535 |
| 2020-09-30 | 7,120 | 7,260 | 7,010 | 7,010 | 11,600 | 3,505 |
| 2020-09-29 | 7,140 | 7,340 | 7,140 | 7,270 | 17,100 | 3,635 |
| 2020-09-28 | 7,260 | 7,470 | 7,110 | 7,340 | 13,700 | 3,670 |
| 2020-09-25 | 7,230 | 7,300 | 7,210 | 7,250 | 6,700 | 3,625 |
| 2020-09-24 | 7,260 | 7,320 | 7,220 | 7,230 | 5,500 | 3,615 |
| 2020-09-23 | 7,380 | 7,410 | 7,260 | 7,330 | 8,600 | 3,665 |
| 2020-09-18 | 7,410 | 7,580 | 7,410 | 7,410 | 4,300 | 3,705 |
| 2020-09-17 | 7,450 | 7,450 | 7,370 | 7,410 | 2,100 | 3,705 |
| 2020-09-16 | 7,500 | 7,650 | 7,230 | 7,410 | 11,900 | 3,705 |
| 2020-09-15 | 7,550 | 7,550 | 7,400 | 7,550 | 1,500 | 3,775 |
| 2020-09-14 | 7,500 | 7,550 | 7,430 | 7,550 | 2,400 | 3,775 |
| 2020-09-11 | 7,530 | 7,540 | 7,340 | 7,540 | 1,500 | 3,770 |
| 2020-09-10 | 7,550 | 7,550 | 7,520 | 7,540 | 300 | 3,770 |
| 2020-09-09 | 7,490 | 7,550 | 7,420 | 7,550 | 1,600 | 3,775 |
| 2020-09-08 | 7,470 | 7,550 | 7,340 | 7,360 | 2,800 | 3,680 |
| 2020-09-07 | 7,460 | 7,460 | 7,340 | 7,340 | 3,200 | 3,670 |
| 2020-09-04 | 7,410 | 7,430 | 7,310 | 7,310 | 3,400 | 3,655 |
| 2020-09-03 | 7,510 | 7,510 | 7,380 | 7,430 | 2,300 | 3,715 |
| 2020-09-02 | 7,500 | 7,510 | 7,500 | 7,510 | 400 | 3,755 |
| 2020-09-01 | 7,490 | 7,590 | 7,410 | 7,500 | 4,200 | 3,750 |
| 2020-08-31 | 7,430 | 7,530 | 7,430 | 7,490 | 4,500 | 3,745 |
| 2020-08-28 | 7,470 | 7,490 | 7,360 | 7,430 | 3,200 | 3,715 |
| 2020-08-27 | 7,560 | 7,600 | 7,410 | 7,470 | 4,600 | 3,735 |
| 2020-08-26 | 7,500 | 7,560 | 7,450 | 7,560 | 6,200 | 3,780 |
| 2020-08-25 | 7,540 | 7,550 | 7,400 | 7,460 | 6,900 | 3,730 |
| 2020-08-24 | 7,510 | 7,600 | 7,460 | 7,510 | 10,100 | 3,755 |
| 2020-08-21 | 7,470 | 7,560 | 7,470 | 7,510 | 3,300 | 3,755 |
| 2020-08-20 | 7,580 | 7,590 | 7,530 | 7,550 | 3,500 | 3,775 |
| 2020-08-19 | 7,620 | 7,620 | 7,550 | 7,580 | 5,700 | 3,790 |
| 2020-08-18 | 7,710 | 7,710 | 7,620 | 7,630 | 7,200 | 3,815 |
| 2020-08-17 | 7,560 | 7,710 | 7,470 | 7,710 | 19,800 | 3,855 |
| 2020-08-14 | 7,550 | 7,570 | 7,500 | 7,560 | 3,800 | 3,780 |
| 2020-08-13 | 7,440 | 7,520 | 7,390 | 7,520 | 15,700 | 3,760 |
| 2020-08-12 | 7,420 | 7,440 | 7,350 | 7,440 | 3,800 | 3,720 |
| 2020-08-11 | 7,260 | 7,450 | 7,250 | 7,420 | 11,900 | 3,710 |
| 2020-08-07 | 7,170 | 7,250 | 7,170 | 7,200 | 5,300 | 3,600 |
| 2020-08-06 | 7,200 | 7,270 | 7,130 | 7,150 | 3,700 | 3,575 |
| 2020-08-05 | 7,150 | 7,220 | 7,110 | 7,200 | 5,300 | 3,600 |
| 2020-08-04 | 6,980 | 7,180 | 6,980 | 7,180 | 5,700 | 3,590 |
| 2020-08-03 | 7,010 | 7,150 | 7,000 | 7,030 | 4,100 | 3,515 |
| 2020-07-31 | 7,170 | 7,180 | 7,080 | 7,160 | 8,200 | 3,580 |
| 2020-07-30 | 7,040 | 7,150 | 7,020 | 7,150 | 5,300 | 3,575 |
| 2020-07-29 | 7,030 | 7,100 | 7,010 | 7,020 | 4,400 | 3,510 |
| 2020-07-28 | 7,090 | 7,100 | 7,060 | 7,060 | 1,800 | 3,530 |
| 2020-07-27 | 7,050 | 7,120 | 6,980 | 7,000 | 14,000 | 3,500 |
| 2020-07-22 | 7,050 | 7,160 | 7,050 | 7,050 | 5,200 | 3,525 |
| 2020-07-21 | 7,070 | 7,160 | 7,010 | 7,030 | 4,000 | 3,515 |
| 2020-07-20 | 6,850 | 7,030 | 6,850 | 6,990 | 4,700 | 3,495 |
| 2020-07-17 | 6,750 | 6,840 | 6,700 | 6,820 | 3,700 | 3,410 |
| 2020-07-16 | 6,780 | 6,870 | 6,750 | 6,750 | 6,200 | 3,375 |
| 2020-07-15 | 6,660 | 6,770 | 6,650 | 6,700 | 7,700 | 3,350 |
| 2020-07-14 | 6,670 | 6,730 | 6,630 | 6,630 | 6,000 | 3,315 |
| 2020-07-13 | 6,700 | 6,750 | 6,640 | 6,670 | 7,600 | 3,335 |
| 2020-07-10 | 6,830 | 6,910 | 6,700 | 6,700 | 11,200 | 3,350 |
| 2020-07-09 | 6,950 | 6,970 | 6,810 | 6,860 | 5,000 | 3,430 |
| 2020-07-08 | 6,950 | 7,000 | 6,950 | 6,960 | 1,600 | 3,480 |
| 2020-07-07 | 7,050 | 7,050 | 6,950 | 6,980 | 2,800 | 3,490 |
| 2020-07-06 | 7,050 | 7,160 | 7,050 | 7,050 | 1,900 | 3,525 |
| 2020-07-03 | 7,190 | 7,190 | 7,110 | 7,130 | 5,500 | 3,565 |
| 2020-07-02 | 7,270 | 7,280 | 7,180 | 7,200 | 11,200 | 3,600 |
| 2020-07-01 | 7,150 | 7,210 | 7,120 | 7,200 | 1,700 | 3,600 |
| 2020-06-30 | 6,930 | 7,230 | 6,920 | 7,220 | 13,100 | 3,610 |
| 2020-06-29 | 7,010 | 7,080 | 6,900 | 6,900 | 11,700 | 3,450 |
| 2020-06-26 | 7,200 | 7,230 | 7,020 | 7,060 | 13,800 | 3,530 |
| 2020-06-25 | 7,210 | 7,250 | 7,200 | 7,200 | 5,200 | 3,600 |
| 2020-06-24 | 7,250 | 7,290 | 7,210 | 7,210 | 6,200 | 3,605 |
| 2020-06-23 | 7,400 | 7,400 | 7,250 | 7,250 | 10,100 | 3,625 |
| 2020-06-22 | 7,470 | 7,470 | 7,340 | 7,350 | 6,000 | 3,675 |
| 2020-06-19 | 7,650 | 7,660 | 7,380 | 7,420 | 18,700 | 3,710 |
| 2020-06-18 | 7,630 | 7,650 | 7,570 | 7,610 | 7,900 | 3,805 |
| 2020-06-17 | 7,540 | 7,640 | 7,540 | 7,630 | 4,800 | 3,815 |
| 2020-06-16 | 7,560 | 7,570 | 7,500 | 7,530 | 6,100 | 3,765 |
| 2020-06-15 | 7,530 | 7,560 | 7,510 | 7,540 | 4,500 | 3,770 |
| 2020-06-12 | 7,400 | 7,580 | 7,380 | 7,560 | 3,800 | 3,780 |
| 2020-06-11 | 7,630 | 7,640 | 7,540 | 7,630 | 4,900 | 3,815 |
| 2020-06-10 | 7,600 | 7,690 | 7,600 | 7,690 | 3,700 | 3,845 |
| 2020-06-09 | 7,650 | 7,690 | 7,570 | 7,690 | 7,200 | 3,845 |
| 2020-06-08 | 7,620 | 7,670 | 7,530 | 7,650 | 9,600 | 3,825 |
| 2020-06-05 | 7,580 | 7,600 | 7,490 | 7,540 | 5,000 | 3,770 |
| 2020-06-04 | 7,550 | 7,590 | 7,500 | 7,510 | 5,300 | 3,755 |
| 2020-06-03 | 7,460 | 7,610 | 7,460 | 7,590 | 9,200 | 3,795 |
| 2020-06-02 | 7,450 | 7,530 | 7,450 | 7,470 | 8,200 | 3,735 |
| 2020-06-01 | 7,450 | 7,470 | 7,400 | 7,450 | 7,100 | 3,725 |
| 2020-05-29 | 7,500 | 7,520 | 7,390 | 7,390 | 5,100 | 3,695 |
| 2020-05-28 | 7,500 | 7,570 | 7,500 | 7,500 | 4,200 | 3,750 |
| 2020-05-27 | 7,500 | 7,500 | 7,420 | 7,500 | 6,100 | 3,750 |
| 2020-05-26 | 7,580 | 7,580 | 7,450 | 7,470 | 7,400 | 3,735 |
| 2020-05-25 | 7,600 | 7,610 | 7,450 | 7,500 | 10,300 | 3,750 |
| 2020-05-22 | 7,670 | 7,670 | 7,580 | 7,580 | 4,700 | 3,790 |
| 2020-05-21 | 7,640 | 7,660 | 7,600 | 7,650 | 3,500 | 3,825 |
| 2020-05-20 | 7,700 | 7,740 | 7,560 | 7,640 | 7,300 | 3,820 |
| 2020-05-19 | 7,730 | 7,740 | 7,690 | 7,700 | 7,800 | 3,850 |
| 2020-05-18 | 7,860 | 7,860 | 7,680 | 7,740 | 14,500 | 3,870 |
| 2020-05-15 | 7,810 | 7,910 | 7,760 | 7,860 | 9,700 | 3,930 |
| 2020-05-14 | 7,900 | 7,900 | 7,780 | 7,800 | 8,400 | 3,900 |
| 2020-05-13 | 7,740 | 7,880 | 7,730 | 7,830 | 9,400 | 3,915 |
| 2020-05-12 | 7,720 | 7,780 | 7,680 | 7,730 | 8,900 | 3,865 |
| 2020-05-11 | 7,730 | 7,730 | 7,650 | 7,650 | 7,700 | 3,825 |
| 2020-05-08 | 7,620 | 7,730 | 7,610 | 7,730 | 8,200 | 3,865 |
| 2020-05-07 | 7,570 | 7,660 | 7,540 | 7,620 | 11,800 | 3,810 |
| 2020-05-01 | 7,630 | 7,720 | 7,600 | 7,690 | 9,100 | 3,845 |
| 2020-04-30 | 7,930 | 7,980 | 7,620 | 7,620 | 23,300 | 3,810 |
| 2020-04-28 | 7,900 | 7,930 | 7,810 | 7,930 | 7,100 | 3,965 |
| 2020-04-27 | 7,970 | 7,970 | 7,770 | 7,850 | 15,900 | 3,925 |
| 2020-04-24 | 7,840 | 7,930 | 7,780 | 7,900 | 15,100 | 3,950 |
| 2020-04-23 | 7,800 | 7,900 | 7,790 | 7,840 | 9,600 | 3,920 |
| 2020-04-22 | 7,830 | 7,900 | 7,700 | 7,800 | 16,400 | 3,900 |
| 2020-04-21 | 7,990 | 8,020 | 7,880 | 7,940 | 11,000 | 3,970 |
| 2020-04-20 | 8,020 | 8,100 | 8,000 | 8,040 | 10,500 | 4,020 |
| 2020-04-17 | 8,090 | 8,100 | 7,940 | 8,020 | 19,800 | 4,010 |
| 2020-04-16 | 8,130 | 8,160 | 7,960 | 7,980 | 23,000 | 3,990 |
| 2020-04-15 | 8,000 | 8,250 | 7,930 | 8,130 | 27,100 | 4,065 |
| 2020-04-14 | 7,970 | 8,130 | 7,930 | 8,010 | 13,600 | 4,005 |
| 2020-04-13 | 8,130 | 8,170 | 7,950 | 8,040 | 21,200 | 4,020 |
| 2020-04-10 | 7,890 | 8,200 | 7,810 | 8,200 | 30,900 | 4,100 |
| 2020-04-09 | 8,170 | 8,170 | 7,740 | 7,840 | 28,400 | 3,920 |
| 2020-04-08 | 8,090 | 8,250 | 8,000 | 8,090 | 15,000 | 4,045 |
| 2020-04-07 | 8,280 | 8,280 | 7,940 | 8,130 | 29,200 | 4,065 |
| 2020-04-06 | 7,950 | 8,340 | 7,770 | 8,210 | 75,200 | 4,105 |
| 2020-04-03 | 8,100 | 8,290 | 7,600 | 7,760 | 53,000 | 3,880 |
| 2020-04-02 | 8,540 | 8,550 | 8,040 | 8,120 | 55,500 | 4,060 |
| 2020-04-01 | 8,400 | 8,510 | 8,020 | 8,350 | 69,500 | 4,175 |
| 2020-03-31 | 9,200 | 9,250 | 8,170 | 8,400 | 154,200 | 4,200 |
| 2020-03-30 | 9,900 | 10,090 | 8,900 | 9,100 | 273,900 | 4,550 |
| 2020-03-27 | 8,120 | 8,880 | 7,790 | 8,800 | 98,800 | 4,400 |
| 2020-03-26 | 7,220 | 8,570 | 7,210 | 7,670 | 109,700 | 3,835 |
| 2020-03-25 | 6,980 | 7,110 | 6,950 | 7,070 | 20,700 | 3,535 |
| 2020-03-24 | 6,970 | 6,980 | 6,780 | 6,830 | 32,300 | 3,415 |
| 2020-03-23 | 6,990 | 7,100 | 6,780 | 7,100 | 45,400 | 3,550 |
| 2020-03-19 | 6,910 | 6,910 | 6,520 | 6,600 | 13,300 | 3,300 |
| 2020-03-18 | 7,000 | 7,010 | 6,610 | 6,610 | 19,000 | 3,305 |
| 2020-03-17 | 6,750 | 7,000 | 6,600 | 7,000 | 13,900 | 3,500 |
| 2020-03-16 | 6,800 | 7,040 | 6,700 | 6,810 | 30,000 | 3,405 |
| 2020-03-13 | 6,550 | 6,800 | 6,490 | 6,760 | 26,800 | 3,380 |
| 2020-03-12 | 7,140 | 7,140 | 6,710 | 6,850 | 41,800 | 3,425 |
| 2020-03-11 | 6,760 | 7,020 | 6,630 | 6,910 | 26,100 | 3,455 |
| 2020-03-10 | 6,500 | 6,760 | 6,360 | 6,750 | 28,500 | 3,375 |
| 2020-03-09 | 6,500 | 6,600 | 6,470 | 6,600 | 8,400 | 3,300 |
| 2020-03-06 | 6,800 | 6,830 | 6,720 | 6,740 | 9,900 | 3,370 |
| 2020-03-05 | 6,870 | 6,950 | 6,830 | 6,870 | 8,300 | 3,435 |
| 2020-03-04 | 6,900 | 6,950 | 6,850 | 6,870 | 10,000 | 3,435 |
| 2020-03-03 | 7,010 | 7,080 | 6,950 | 7,040 | 18,900 | 3,520 |
| 2020-03-02 | 6,750 | 6,860 | 6,640 | 6,810 | 22,300 | 3,405 |
| 2020-02-28 | 6,770 | 6,900 | 6,660 | 6,750 | 14,100 | 3,375 |
| 2020-02-27 | 6,920 | 6,930 | 6,790 | 6,870 | 12,500 | 3,435 |
| 2020-02-26 | 7,060 | 7,100 | 6,760 | 7,000 | 21,700 | 3,500 |
| 2020-02-25 | 7,160 | 7,290 | 7,060 | 7,060 | 21,000 | 3,530 |
| 2020-02-21 | 7,030 | 7,200 | 7,030 | 7,170 | 8,900 | 3,585 |
| 2020-02-20 | 7,060 | 7,110 | 7,050 | 7,050 | 2,300 | 3,525 |
| 2020-02-19 | 7,030 | 7,120 | 7,030 | 7,090 | 4,300 | 3,545 |
| 2020-02-18 | 7,030 | 7,090 | 7,020 | 7,030 | 5,700 | 3,515 |
| 2020-02-17 | 6,900 | 7,120 | 6,900 | 7,070 | 11,300 | 3,535 |
| 2020-02-14 | 7,010 | 7,020 | 6,680 | 6,890 | 34,200 | 3,445 |
| 2020-02-13 | 7,230 | 7,230 | 7,060 | 7,130 | 5,700 | 3,565 |
| 2020-02-12 | 7,290 | 7,300 | 7,230 | 7,300 | 5,400 | 3,650 |
| 2020-02-10 | 7,220 | 7,230 | 7,200 | 7,220 | 3,500 | 3,610 |
| 2020-02-07 | 7,200 | 7,230 | 7,200 | 7,220 | 1,600 | 3,610 |
| 2020-02-06 | 7,140 | 7,240 | 7,140 | 7,230 | 4,800 | 3,615 |
| 2020-02-05 | 7,230 | 7,270 | 7,170 | 7,170 | 9,200 | 3,585 |
| 2020-02-04 | 7,360 | 7,360 | 7,200 | 7,290 | 5,800 | 3,645 |
| 2020-02-03 | 7,220 | 7,240 | 7,050 | 7,210 | 4,700 | 3,605 |
| 2020-01-31 | 7,430 | 7,430 | 7,360 | 7,390 | 2,200 | 3,695 |
| 2020-01-30 | 7,420 | 7,420 | 7,230 | 7,280 | 3,400 | 3,640 |
| 2020-01-29 | 7,440 | 7,440 | 7,420 | 7,420 | 900 | 3,710 |
| 2020-01-28 | 7,510 | 7,510 | 7,400 | 7,400 | 2,700 | 3,700 |
| 2020-01-27 | 7,540 | 7,540 | 7,390 | 7,510 | 7,900 | 3,755 |
| 2020-01-24 | 7,540 | 7,540 | 7,500 | 7,530 | 5,900 | 3,765 |
| 2020-01-23 | 7,510 | 7,540 | 7,510 | 7,540 | 2,300 | 3,770 |
| 2020-01-22 | 7,610 | 7,610 | 7,550 | 7,550 | 2,100 | 3,775 |
| 2020-01-21 | 7,580 | 7,620 | 7,520 | 7,590 | 2,400 | 3,795 |
| 2020-01-20 | 7,550 | 7,580 | 7,500 | 7,580 | 2,400 | 3,790 |
| 2020-01-17 | 7,570 | 7,580 | 7,540 | 7,550 | 1,300 | 3,775 |
| 2020-01-16 | 7,550 | 7,550 | 7,530 | 7,540 | 2,300 | 3,770 |
| 2020-01-15 | 7,590 | 7,590 | 7,530 | 7,550 | 1,300 | 3,775 |
| 2020-01-14 | 7,600 | 7,660 | 7,590 | 7,590 | 1,800 | 3,795 |
| 2020-01-10 | 7,580 | 7,620 | 7,560 | 7,570 | 7,000 | 3,785 |
| 2020-01-09 | 7,540 | 7,680 | 7,470 | 7,540 | 5,300 | 3,770 |
| 2020-01-08 | 7,700 | 7,700 | 7,520 | 7,570 | 3,200 | 3,785 |
| 2020-01-07 | 7,840 | 7,840 | 7,760 | 7,760 | 600 | 3,880 |
| 2020-01-06 | 7,860 | 7,860 | 7,780 | 7,780 | 1,400 | 3,890 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
