7634 (株)星医療酸器 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 | 3,600 | 3,610 | 3,585 | 3,600 | 1,300 | 3,600 |
| 2020-12-29 | 3,595 | 3,620 | 3,595 | 3,600 | 1,500 | 3,600 |
| 2020-12-28 | 3,610 | 3,620 | 3,585 | 3,585 | 3,400 | 3,585 |
| 2020-12-25 | 3,620 | 3,620 | 3,605 | 3,605 | 1,300 | 3,605 |
| 2020-12-24 | 3,625 | 3,640 | 3,620 | 3,620 | 600 | 3,620 |
| 2020-12-23 | 3,690 | 3,690 | 3,600 | 3,645 | 2,800 | 3,645 |
| 2020-12-22 | 3,690 | 3,690 | 3,640 | 3,690 | 800 | 3,690 |
| 2020-12-21 | 3,630 | 3,695 | 3,630 | 3,690 | 1,500 | 3,690 |
| 2020-12-18 | 3,685 | 3,695 | 3,640 | 3,640 | 6,200 | 3,640 |
| 2020-12-17 | 3,640 | 3,685 | 3,640 | 3,685 | 1,600 | 3,685 |
| 2020-12-16 | 3,630 | 3,650 | 3,630 | 3,640 | 700 | 3,640 |
| 2020-12-15 | 3,625 | 3,625 | 3,625 | 3,625 | 400 | 3,625 |
| 2020-12-14 | 3,625 | 3,640 | 3,615 | 3,640 | 1,400 | 3,640 |
| 2020-12-11 | 3,600 | 3,625 | 3,600 | 3,625 | 900 | 3,625 |
| 2020-12-10 | 3,605 | 3,605 | 3,600 | 3,600 | 600 | 3,600 |
| 2020-12-09 | 3,610 | 3,620 | 3,610 | 3,620 | 400 | 3,620 |
| 2020-12-08 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2020-12-07 | 3,580 | 3,595 | 3,560 | 3,560 | 2,600 | 3,560 |
| 2020-12-04 | 3,595 | 3,595 | 3,565 | 3,585 | 1,200 | 3,585 |
| 2020-12-03 | 3,645 | 3,645 | 3,555 | 3,605 | 1,700 | 3,605 |
| 2020-12-02 | 3,665 | 3,665 | 3,635 | 3,645 | 500 | 3,645 |
| 2020-12-01 | 3,580 | 3,635 | 3,580 | 3,595 | 1,500 | 3,595 |
| 2020-11-30 | 3,745 | 3,745 | 3,545 | 3,615 | 3,500 | 3,615 |
| 2020-11-27 | 3,650 | 3,740 | 3,650 | 3,740 | 3,300 | 3,740 |
| 2020-11-26 | 3,650 | 3,655 | 3,645 | 3,650 | 500 | 3,650 |
| 2020-11-25 | 3,670 | 3,680 | 3,625 | 3,625 | 900 | 3,625 |
| 2020-11-24 | 3,670 | 3,690 | 3,655 | 3,655 | 700 | 3,655 |
| 2020-11-20 | 3,695 | 3,695 | 3,610 | 3,670 | 1,800 | 3,670 |
| 2020-11-19 | 3,700 | 3,700 | 3,620 | 3,685 | 4,000 | 3,685 |
| 2020-11-18 | 3,600 | 3,655 | 3,600 | 3,655 | 1,200 | 3,655 |
| 2020-11-17 | 3,590 | 3,630 | 3,555 | 3,575 | 1,200 | 3,575 |
| 2020-11-16 | 3,575 | 3,640 | 3,575 | 3,615 | 1,000 | 3,615 |
| 2020-11-13 | 3,565 | 3,580 | 3,565 | 3,580 | 1,400 | 3,580 |
| 2020-11-12 | 3,535 | 3,535 | 3,515 | 3,515 | 700 | 3,515 |
| 2020-11-11 | 3,535 | 3,580 | 3,535 | 3,535 | 700 | 3,535 |
| 2020-11-10 | 3,610 | 3,610 | 3,520 | 3,520 | 2,900 | 3,520 |
| 2020-11-09 | 3,630 | 3,630 | 3,600 | 3,610 | 1,100 | 3,610 |
| 2020-11-06 | 3,640 | 3,640 | 3,620 | 3,620 | 300 | 3,620 |
| 2020-11-05 | 3,640 | 3,640 | 3,555 | 3,595 | 500 | 3,595 |
| 2020-11-04 | 3,595 | 3,655 | 3,560 | 3,640 | 1,300 | 3,640 |
| 2020-11-02 | 3,590 | 3,640 | 3,585 | 3,640 | 900 | 3,640 |
| 2020-10-30 | 3,695 | 3,695 | 3,600 | 3,630 | 1,200 | 3,630 |
| 2020-10-29 | 3,700 | 3,700 | 3,650 | 3,665 | 1,300 | 3,665 |
| 2020-10-28 | 3,625 | 3,680 | 3,605 | 3,670 | 2,400 | 3,670 |
| 2020-10-27 | 3,620 | 3,660 | 3,570 | 3,650 | 3,600 | 3,650 |
| 2020-10-26 | 3,595 | 3,620 | 3,585 | 3,610 | 1,600 | 3,610 |
| 2020-10-23 | 3,555 | 3,585 | 3,555 | 3,585 | 1,200 | 3,585 |
| 2020-10-22 | 3,630 | 3,630 | 3,570 | 3,575 | 800 | 3,575 |
| 2020-10-21 | 3,560 | 3,630 | 3,560 | 3,630 | 700 | 3,630 |
| 2020-10-20 | 3,580 | 3,590 | 3,580 | 3,590 | 2,100 | 3,590 |
| 2020-10-19 | 3,560 | 3,580 | 3,560 | 3,580 | 1,200 | 3,580 |
| 2020-10-16 | 3,535 | 3,560 | 3,535 | 3,560 | 400 | 3,560 |
| 2020-10-15 | 3,540 | 3,570 | 3,540 | 3,570 | 1,300 | 3,570 |
| 2020-10-14 | 3,520 | 3,570 | 3,520 | 3,535 | 1,500 | 3,535 |
| 2020-10-13 | 3,580 | 3,580 | 3,570 | 3,575 | 700 | 3,575 |
| 2020-10-12 | - | - | - | 3,550 | - | 3,550 |
| 2020-10-09 | 3,560 | 3,560 | 3,550 | 3,550 | 2,500 | 3,550 |
| 2020-10-08 | 3,555 | 3,590 | 3,555 | 3,590 | 800 | 3,590 |
| 2020-10-07 | 3,550 | 3,575 | 3,545 | 3,545 | 1,600 | 3,545 |
| 2020-10-06 | 3,555 | 3,575 | 3,550 | 3,550 | 1,700 | 3,550 |
| 2020-10-05 | 3,580 | 3,600 | 3,550 | 3,550 | 4,600 | 3,550 |
| 2020-10-02 | 3,545 | 3,565 | 3,540 | 3,540 | 1,500 | 3,540 |
| 2020-09-30 | 3,535 | 3,565 | 3,530 | 3,530 | 2,900 | 3,530 |
| 2020-09-29 | 3,535 | 3,600 | 3,525 | 3,525 | 3,400 | 3,525 |
| 2020-09-28 | 3,550 | 3,560 | 3,535 | 3,540 | 3,000 | 3,540 |
| 2020-09-25 | 3,515 | 3,580 | 3,515 | 3,515 | 1,900 | 3,515 |
| 2020-09-24 | 3,490 | 3,520 | 3,485 | 3,510 | 1,200 | 3,510 |
| 2020-09-23 | 3,520 | 3,520 | 3,480 | 3,490 | 4,100 | 3,490 |
| 2020-09-18 | 3,560 | 3,560 | 3,525 | 3,525 | 3,400 | 3,525 |
| 2020-09-17 | 3,550 | 3,575 | 3,535 | 3,545 | 1,000 | 3,545 |
| 2020-09-16 | 3,545 | 3,555 | 3,545 | 3,555 | 700 | 3,555 |
| 2020-09-15 | 3,590 | 3,590 | 3,530 | 3,530 | 1,800 | 3,530 |
| 2020-09-14 | 3,575 | 3,610 | 3,560 | 3,560 | 1,200 | 3,560 |
| 2020-09-11 | 3,625 | 3,625 | 3,560 | 3,560 | 2,200 | 3,560 |
| 2020-09-10 | 3,620 | 3,620 | 3,600 | 3,600 | 800 | 3,600 |
| 2020-09-09 | 3,665 | 3,665 | 3,585 | 3,585 | 2,000 | 3,585 |
| 2020-09-08 | 3,705 | 3,705 | 3,655 | 3,695 | 800 | 3,695 |
| 2020-09-07 | 3,600 | 3,835 | 3,600 | 3,600 | 5,000 | 3,600 |
| 2020-09-04 | 3,580 | 3,600 | 3,580 | 3,585 | 1,300 | 3,585 |
| 2020-09-03 | 3,650 | 3,690 | 3,650 | 3,660 | 900 | 3,660 |
| 2020-09-02 | 3,695 | 3,695 | 3,650 | 3,650 | 700 | 3,650 |
| 2020-09-01 | 3,700 | 3,700 | 3,655 | 3,655 | 700 | 3,655 |
| 2020-08-31 | 3,775 | 3,775 | 3,675 | 3,680 | 1,300 | 3,680 |
| 2020-08-28 | 3,690 | 3,720 | 3,640 | 3,675 | 2,400 | 3,675 |
| 2020-08-27 | 3,925 | 3,925 | 3,645 | 3,710 | 6,900 | 3,710 |
| 2020-08-26 | 3,980 | 3,980 | 3,880 | 3,930 | 9,600 | 3,930 |
| 2020-08-25 | 3,760 | 3,850 | 3,760 | 3,840 | 4,000 | 3,840 |
| 2020-08-24 | 3,730 | 3,755 | 3,695 | 3,740 | 2,700 | 3,740 |
| 2020-08-21 | 3,615 | 3,755 | 3,615 | 3,710 | 6,100 | 3,710 |
| 2020-08-20 | 3,560 | 3,615 | 3,560 | 3,615 | 2,100 | 3,615 |
| 2020-08-19 | 3,535 | 3,595 | 3,535 | 3,560 | 1,700 | 3,560 |
| 2020-08-18 | 3,530 | 3,540 | 3,515 | 3,530 | 2,500 | 3,530 |
| 2020-08-17 | 3,530 | 3,570 | 3,515 | 3,515 | 2,400 | 3,515 |
| 2020-08-14 | 3,560 | 3,560 | 3,505 | 3,530 | 2,200 | 3,530 |
| 2020-08-13 | 3,540 | 3,565 | 3,480 | 3,550 | 4,800 | 3,550 |
| 2020-08-12 | 3,575 | 3,580 | 3,525 | 3,540 | 5,600 | 3,540 |
| 2020-08-11 | 3,635 | 3,645 | 3,555 | 3,645 | 2,900 | 3,645 |
| 2020-08-07 | 3,615 | 3,615 | 3,565 | 3,585 | 1,200 | 3,585 |
| 2020-08-06 | 3,590 | 3,635 | 3,580 | 3,615 | 1,100 | 3,615 |
| 2020-08-05 | 3,595 | 3,600 | 3,570 | 3,590 | 700 | 3,590 |
| 2020-08-04 | 3,590 | 3,600 | 3,545 | 3,595 | 1,600 | 3,595 |
| 2020-08-03 | 3,635 | 3,640 | 3,550 | 3,590 | 1,000 | 3,590 |
| 2020-07-31 | 3,645 | 3,645 | 3,505 | 3,565 | 3,100 | 3,565 |
| 2020-07-30 | 3,785 | 3,785 | 3,605 | 3,645 | 4,100 | 3,645 |
| 2020-07-29 | 3,795 | 3,800 | 3,765 | 3,790 | 900 | 3,790 |
| 2020-07-28 | 3,820 | 3,825 | 3,785 | 3,820 | 2,500 | 3,820 |
| 2020-07-27 | 3,865 | 3,865 | 3,820 | 3,825 | 2,000 | 3,825 |
| 2020-07-22 | 3,830 | 3,840 | 3,825 | 3,825 | 1,000 | 3,825 |
| 2020-07-21 | 3,870 | 3,880 | 3,840 | 3,840 | 1,200 | 3,840 |
| 2020-07-20 | 3,910 | 3,920 | 3,890 | 3,890 | 6,100 | 3,890 |
| 2020-07-17 | 3,930 | 3,930 | 3,885 | 3,895 | 1,000 | 3,895 |
| 2020-07-16 | 3,970 | 3,970 | 3,930 | 3,930 | 1,400 | 3,930 |
| 2020-07-15 | 3,865 | 3,960 | 3,865 | 3,960 | 2,100 | 3,960 |
| 2020-07-14 | 3,910 | 3,955 | 3,865 | 3,865 | 1,100 | 3,865 |
| 2020-07-13 | 3,825 | 3,890 | 3,825 | 3,840 | 1,700 | 3,840 |
| 2020-07-10 | 3,915 | 3,950 | 3,870 | 3,885 | 3,400 | 3,885 |
| 2020-07-09 | 3,930 | 3,930 | 3,850 | 3,880 | 3,200 | 3,880 |
| 2020-07-08 | 3,915 | 3,930 | 3,910 | 3,930 | 500 | 3,930 |
| 2020-07-07 | 3,980 | 3,980 | 3,925 | 3,925 | 1,600 | 3,925 |
| 2020-07-06 | 4,010 | 4,015 | 3,980 | 3,980 | 900 | 3,980 |
| 2020-07-03 | 4,030 | 4,050 | 3,905 | 3,990 | 3,100 | 3,990 |
| 2020-07-02 | 3,970 | 4,000 | 3,910 | 4,000 | 3,100 | 4,000 |
| 2020-07-01 | 3,990 | 4,030 | 3,950 | 3,955 | 2,900 | 3,955 |
| 2020-06-30 | 4,045 | 4,045 | 3,950 | 3,985 | 3,500 | 3,985 |
| 2020-06-29 | 4,050 | 4,075 | 4,035 | 4,070 | 2,200 | 4,070 |
| 2020-06-26 | 4,000 | 4,050 | 3,955 | 4,050 | 2,600 | 4,050 |
| 2020-06-25 | 4,000 | 4,000 | 3,950 | 3,950 | 800 | 3,950 |
| 2020-06-24 | 4,015 | 4,025 | 4,005 | 4,005 | 700 | 4,005 |
| 2020-06-23 | 4,020 | 4,040 | 4,015 | 4,025 | 1,300 | 4,025 |
| 2020-06-22 | 4,040 | 4,040 | 4,005 | 4,040 | 1,100 | 4,040 |
| 2020-06-19 | 4,060 | 4,085 | 4,040 | 4,085 | 1,100 | 4,085 |
| 2020-06-18 | 4,060 | 4,060 | 4,040 | 4,045 | 1,800 | 4,045 |
| 2020-06-17 | 4,010 | 4,085 | 4,010 | 4,060 | 1,100 | 4,060 |
| 2020-06-16 | 4,010 | 4,060 | 4,000 | 4,005 | 2,000 | 4,005 |
| 2020-06-15 | 4,020 | 4,070 | 3,980 | 3,980 | 3,100 | 3,980 |
| 2020-06-12 | 4,010 | 4,080 | 4,010 | 4,015 | 3,600 | 4,015 |
| 2020-06-11 | 4,140 | 4,140 | 4,035 | 4,115 | 3,700 | 4,115 |
| 2020-06-10 | 4,100 | 4,140 | 4,090 | 4,135 | 2,400 | 4,135 |
| 2020-06-09 | 4,105 | 4,145 | 4,070 | 4,145 | 1,900 | 4,145 |
| 2020-06-08 | 4,125 | 4,150 | 4,065 | 4,070 | 4,700 | 4,070 |
| 2020-06-05 | 4,125 | 4,185 | 4,120 | 4,160 | 2,700 | 4,160 |
| 2020-06-04 | 4,250 | 4,250 | 4,110 | 4,115 | 5,500 | 4,115 |
| 2020-06-03 | 4,330 | 4,375 | 4,190 | 4,250 | 5,400 | 4,250 |
| 2020-06-02 | 4,315 | 4,425 | 4,300 | 4,320 | 5,200 | 4,320 |
| 2020-06-01 | 4,630 | 4,640 | 4,240 | 4,350 | 21,600 | 4,350 |
| 2020-05-29 | 4,475 | 4,605 | 4,440 | 4,595 | 13,500 | 4,595 |
| 2020-05-28 | 4,370 | 4,430 | 4,355 | 4,395 | 7,500 | 4,395 |
| 2020-05-27 | 4,285 | 4,360 | 4,285 | 4,340 | 2,200 | 4,340 |
| 2020-05-26 | 4,200 | 4,385 | 4,195 | 4,280 | 5,500 | 4,280 |
| 2020-05-25 | 4,175 | 4,195 | 4,140 | 4,195 | 900 | 4,195 |
| 2020-05-22 | 4,170 | 4,225 | 4,070 | 4,175 | 4,300 | 4,175 |
| 2020-05-21 | 4,200 | 4,220 | 4,100 | 4,100 | 3,500 | 4,100 |
| 2020-05-20 | 4,250 | 4,280 | 4,200 | 4,220 | 3,300 | 4,220 |
| 2020-05-19 | 4,255 | 4,320 | 4,240 | 4,305 | 2,000 | 4,305 |
| 2020-05-18 | 4,315 | 4,320 | 4,240 | 4,240 | 3,900 | 4,240 |
| 2020-05-15 | 4,255 | 4,335 | 4,255 | 4,300 | 600 | 4,300 |
| 2020-05-14 | 4,385 | 4,385 | 4,260 | 4,260 | 2,800 | 4,260 |
| 2020-05-13 | 4,340 | 4,520 | 4,340 | 4,405 | 8,900 | 4,405 |
| 2020-05-12 | 4,245 | 4,390 | 4,245 | 4,340 | 3,600 | 4,340 |
| 2020-05-11 | 4,255 | 4,335 | 4,210 | 4,300 | 3,500 | 4,300 |
| 2020-05-08 | 4,260 | 4,315 | 4,210 | 4,240 | 3,800 | 4,240 |
| 2020-05-07 | 4,290 | 4,360 | 4,200 | 4,240 | 9,700 | 4,240 |
| 2020-05-01 | 4,315 | 4,425 | 4,290 | 4,360 | 4,800 | 4,360 |
| 2020-04-30 | 4,360 | 4,495 | 4,300 | 4,425 | 15,700 | 4,425 |
| 2020-04-28 | 4,530 | 4,600 | 4,385 | 4,430 | 11,500 | 4,430 |
| 2020-04-27 | 4,775 | 4,775 | 4,475 | 4,600 | 7,800 | 4,600 |
| 2020-04-24 | 4,535 | 4,840 | 4,530 | 4,675 | 14,200 | 4,675 |
| 2020-04-23 | 4,430 | 4,530 | 4,355 | 4,530 | 7,800 | 4,530 |
| 2020-04-22 | 4,600 | 4,600 | 4,355 | 4,385 | 15,500 | 4,385 |
| 2020-04-21 | 4,905 | 4,905 | 4,700 | 4,725 | 7,600 | 4,725 |
| 2020-04-20 | 5,080 | 5,080 | 4,720 | 4,880 | 21,600 | 4,880 |
| 2020-04-17 | 5,240 | 5,310 | 5,080 | 5,080 | 10,500 | 5,080 |
| 2020-04-16 | 5,240 | 5,380 | 5,140 | 5,220 | 19,300 | 5,220 |
| 2020-04-15 | 5,050 | 5,450 | 5,040 | 5,140 | 28,500 | 5,140 |
| 2020-04-14 | 5,190 | 5,250 | 5,020 | 5,110 | 8,400 | 5,110 |
| 2020-04-13 | 5,150 | 5,240 | 5,060 | 5,090 | 11,600 | 5,090 |
| 2020-04-10 | 5,000 | 5,300 | 4,910 | 5,230 | 29,800 | 5,230 |
| 2020-04-09 | 5,240 | 5,270 | 4,890 | 4,890 | 22,500 | 4,890 |
| 2020-04-08 | 5,220 | 5,240 | 5,010 | 5,180 | 22,400 | 5,180 |
| 2020-04-07 | 5,650 | 5,650 | 5,250 | 5,320 | 25,300 | 5,320 |
| 2020-04-06 | 6,100 | 6,100 | 5,560 | 5,610 | 47,800 | 5,610 |
| 2020-04-03 | 5,980 | 6,210 | 5,560 | 5,800 | 47,000 | 5,800 |
| 2020-04-02 | 5,500 | 5,900 | 5,300 | 5,900 | 43,200 | 5,900 |
| 2020-04-01 | 5,610 | 5,850 | 5,010 | 5,500 | 62,600 | 5,500 |
| 2020-03-31 | 6,260 | 6,940 | 5,270 | 5,450 | 96,000 | 5,450 |
| 2020-03-30 | 5,870 | 6,380 | 5,770 | 6,060 | 94,400 | 6,060 |
| 2020-03-27 | 5,030 | 5,590 | 5,000 | 5,590 | 19,200 | 5,590 |
| 2020-03-26 | 4,510 | 5,000 | 4,510 | 4,890 | 22,600 | 4,890 |
| 2020-03-25 | 4,380 | 4,465 | 4,300 | 4,300 | 1,200 | 4,300 |
| 2020-03-24 | 4,195 | 4,300 | 4,115 | 4,225 | 1,800 | 4,225 |
| 2020-03-23 | 4,130 | 4,140 | 4,015 | 4,035 | 700 | 4,035 |
| 2020-03-19 | 4,010 | 4,330 | 4,010 | 4,010 | 3,800 | 4,010 |
| 2020-03-18 | 3,845 | 3,900 | 3,840 | 3,840 | 2,100 | 3,840 |
| 2020-03-17 | 3,875 | 3,910 | 3,840 | 3,840 | 1,200 | 3,840 |
| 2020-03-16 | 3,900 | 3,980 | 3,900 | 3,980 | 400 | 3,980 |
| 2020-03-13 | 3,890 | 3,935 | 3,795 | 3,870 | 2,600 | 3,870 |
| 2020-03-12 | 3,640 | 3,915 | 3,620 | 3,890 | 1,700 | 3,890 |
| 2020-03-11 | 3,625 | 3,640 | 3,625 | 3,640 | 300 | 3,640 |
| 2020-03-10 | 3,610 | 3,680 | 3,610 | 3,680 | 1,200 | 3,680 |
| 2020-03-09 | 3,900 | 3,900 | 3,600 | 3,660 | 1,700 | 3,660 |
| 2020-03-06 | 4,100 | 4,100 | 3,930 | 3,950 | 900 | 3,950 |
| 2020-03-05 | 3,930 | 3,935 | 3,925 | 3,935 | 300 | 3,935 |
| 2020-03-04 | 4,045 | 4,050 | 4,000 | 4,000 | 500 | 4,000 |
| 2020-03-03 | 4,050 | 4,050 | 3,955 | 3,975 | 1,000 | 3,975 |
| 2020-03-02 | 3,865 | 4,275 | 3,865 | 4,120 | 1,400 | 4,120 |
| 2020-02-28 | 4,165 | 4,165 | 4,000 | 4,075 | 2,200 | 4,075 |
| 2020-02-27 | 4,295 | 4,400 | 4,215 | 4,215 | 1,600 | 4,215 |
| 2020-02-26 | 4,895 | 4,895 | 4,255 | 4,295 | 9,500 | 4,295 |
| 2020-02-25 | 4,220 | 4,920 | 4,220 | 4,920 | 15,800 | 4,920 |
| 2020-02-21 | 4,235 | 4,245 | 4,220 | 4,220 | 300 | 4,220 |
| 2020-02-20 | 4,255 | 4,275 | 4,250 | 4,250 | 400 | 4,250 |
| 2020-02-19 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 4,305 |
| 2020-02-18 | 4,405 | 4,405 | 4,400 | 4,400 | 2,700 | 4,400 |
| 2020-02-17 | 4,390 | 4,420 | 4,390 | 4,400 | 3,600 | 4,400 |
| 2020-02-14 | 4,345 | 4,345 | 4,345 | 4,345 | 200 | 4,345 |
| 2020-02-13 | 4,365 | 4,365 | 4,275 | 4,275 | 500 | 4,275 |
| 2020-02-12 | 4,285 | 4,375 | 4,285 | 4,360 | 500 | 4,360 |
| 2020-02-10 | 4,245 | 4,245 | 4,215 | 4,215 | 300 | 4,215 |
| 2020-02-07 | 4,200 | 4,200 | 4,170 | 4,170 | 500 | 4,170 |
| 2020-02-06 | - | - | - | 4,170 | - | 4,170 |
| 2020-02-05 | 4,175 | 4,175 | 4,170 | 4,170 | 200 | 4,170 |
| 2020-02-04 | 4,050 | 4,200 | 4,050 | 4,200 | 1,700 | 4,200 |
| 2020-02-03 | - | - | - | 4,175 | - | 4,175 |
| 2020-01-31 | 4,385 | 4,385 | 4,175 | 4,175 | 500 | 4,175 |
| 2020-01-30 | - | - | - | 4,385 | - | 4,385 |
| 2020-01-29 | - | - | - | 4,385 | - | 4,385 |
| 2020-01-28 | - | - | - | 4,385 | - | 4,385 |
| 2020-01-27 | 4,385 | 4,385 | 4,385 | 4,385 | 1,400 | 4,385 |
| 2020-01-24 | 4,385 | 4,385 | 4,385 | 4,385 | 100 | 4,385 |
| 2020-01-23 | 4,370 | 4,400 | 4,370 | 4,375 | 400 | 4,375 |
| 2020-01-22 | 4,400 | 4,570 | 4,370 | 4,370 | 700 | 4,370 |
| 2020-01-21 | 4,365 | 4,370 | 4,365 | 4,370 | 800 | 4,370 |
| 2020-01-20 | 4,330 | 4,365 | 4,330 | 4,365 | 800 | 4,365 |
| 2020-01-17 | 4,330 | 4,375 | 4,310 | 4,330 | 1,000 | 4,330 |
| 2020-01-16 | 4,285 | 4,345 | 4,285 | 4,315 | 500 | 4,315 |
| 2020-01-15 | 4,495 | 4,495 | 4,285 | 4,285 | 500 | 4,285 |
| 2020-01-14 | - | - | - | 4,270 | - | 4,270 |
| 2020-01-10 | 4,200 | 4,270 | 4,200 | 4,270 | 400 | 4,270 |
| 2020-01-09 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2020-01-08 | - | - | - | 4,325 | - | 4,325 |
| 2020-01-07 | 4,325 | 4,325 | 4,325 | 4,325 | 100 | 4,325 |
| 2020-01-06 | 4,300 | 4,300 | 4,275 | 4,290 | 400 | 4,290 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株
