7729 (株)東京精密 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 | 4,900 | 4,910 | 4,850 | 4,850 | 147,300 | 4,850 |
| 2020-12-29 | 4,860 | 4,910 | 4,830 | 4,890 | 197,500 | 4,890 |
| 2020-12-28 | 4,745 | 4,855 | 4,745 | 4,845 | 171,500 | 4,845 |
| 2020-12-25 | 4,735 | 4,770 | 4,720 | 4,745 | 147,600 | 4,745 |
| 2020-12-24 | 4,730 | 4,780 | 4,710 | 4,745 | 118,900 | 4,745 |
| 2020-12-23 | 4,770 | 4,810 | 4,680 | 4,775 | 115,100 | 4,775 |
| 2020-12-22 | 4,800 | 4,835 | 4,690 | 4,710 | 196,700 | 4,710 |
| 2020-12-21 | 4,910 | 4,915 | 4,795 | 4,850 | 167,200 | 4,850 |
| 2020-12-18 | 4,920 | 4,935 | 4,805 | 4,855 | 228,900 | 4,855 |
| 2020-12-17 | 4,935 | 4,960 | 4,890 | 4,930 | 201,300 | 4,930 |
| 2020-12-16 | 4,925 | 4,975 | 4,905 | 4,950 | 196,300 | 4,950 |
| 2020-12-15 | 4,955 | 5,020 | 4,890 | 4,955 | 217,900 | 4,955 |
| 2020-12-14 | 4,915 | 4,980 | 4,865 | 4,955 | 265,200 | 4,955 |
| 2020-12-11 | 4,845 | 4,905 | 4,800 | 4,870 | 268,300 | 4,870 |
| 2020-12-10 | 4,970 | 4,980 | 4,855 | 4,875 | 313,600 | 4,875 |
| 2020-12-09 | 5,010 | 5,150 | 4,980 | 5,070 | 398,900 | 5,070 |
| 2020-12-08 | 4,970 | 5,020 | 4,895 | 4,945 | 262,300 | 4,945 |
| 2020-12-07 | 5,040 | 5,070 | 4,925 | 4,980 | 234,300 | 4,980 |
| 2020-12-04 | 4,920 | 5,010 | 4,865 | 5,000 | 298,800 | 5,000 |
| 2020-12-03 | 4,900 | 5,020 | 4,870 | 4,990 | 422,700 | 4,990 |
| 2020-12-02 | 4,840 | 4,880 | 4,770 | 4,860 | 398,700 | 4,860 |
| 2020-12-01 | 4,615 | 4,820 | 4,595 | 4,750 | 442,700 | 4,750 |
| 2020-11-30 | 4,750 | 4,775 | 4,600 | 4,605 | 379,700 | 4,605 |
| 2020-11-27 | 4,490 | 4,665 | 4,475 | 4,610 | 419,600 | 4,610 |
| 2020-11-26 | 4,445 | 4,520 | 4,420 | 4,500 | 218,200 | 4,500 |
| 2020-11-25 | 4,535 | 4,600 | 4,455 | 4,475 | 311,800 | 4,475 |
| 2020-11-24 | 4,480 | 4,535 | 4,450 | 4,480 | 325,900 | 4,480 |
| 2020-11-20 | 4,300 | 4,365 | 4,285 | 4,350 | 227,000 | 4,350 |
| 2020-11-19 | 4,350 | 4,410 | 4,320 | 4,360 | 300,600 | 4,360 |
| 2020-11-18 | 4,425 | 4,425 | 4,340 | 4,375 | 282,500 | 4,375 |
| 2020-11-17 | 4,450 | 4,480 | 4,385 | 4,475 | 290,000 | 4,475 |
| 2020-11-16 | 4,440 | 4,500 | 4,420 | 4,435 | 481,700 | 4,435 |
| 2020-11-13 | 4,200 | 4,325 | 4,190 | 4,320 | 441,600 | 4,320 |
| 2020-11-12 | 4,130 | 4,340 | 4,130 | 4,270 | 809,600 | 4,270 |
| 2020-11-11 | 3,730 | 3,860 | 3,730 | 3,850 | 260,500 | 3,850 |
| 2020-11-10 | 3,850 | 3,865 | 3,745 | 3,760 | 258,800 | 3,760 |
| 2020-11-09 | 3,795 | 3,825 | 3,745 | 3,800 | 266,300 | 3,800 |
| 2020-11-06 | 3,650 | 3,725 | 3,595 | 3,715 | 214,600 | 3,715 |
| 2020-11-05 | 3,595 | 3,720 | 3,575 | 3,645 | 399,500 | 3,645 |
| 2020-11-04 | 3,545 | 3,605 | 3,525 | 3,560 | 248,600 | 3,560 |
| 2020-11-02 | 3,495 | 3,540 | 3,480 | 3,510 | 149,500 | 3,510 |
| 2020-10-30 | 3,480 | 3,585 | 3,475 | 3,510 | 347,400 | 3,510 |
| 2020-10-29 | 3,430 | 3,485 | 3,415 | 3,480 | 134,600 | 3,480 |
| 2020-10-28 | 3,500 | 3,525 | 3,465 | 3,485 | 103,200 | 3,485 |
| 2020-10-27 | 3,495 | 3,540 | 3,435 | 3,530 | 238,700 | 3,530 |
| 2020-10-26 | 3,465 | 3,525 | 3,465 | 3,495 | 126,200 | 3,495 |
| 2020-10-23 | 3,555 | 3,575 | 3,485 | 3,500 | 261,200 | 3,500 |
| 2020-10-22 | 3,580 | 3,615 | 3,540 | 3,600 | 146,100 | 3,600 |
| 2020-10-21 | 3,645 | 3,675 | 3,630 | 3,640 | 137,100 | 3,640 |
| 2020-10-20 | 3,630 | 3,685 | 3,605 | 3,645 | 220,300 | 3,645 |
| 2020-10-19 | 3,600 | 3,660 | 3,600 | 3,655 | 183,200 | 3,655 |
| 2020-10-16 | 3,605 | 3,625 | 3,525 | 3,570 | 173,500 | 3,570 |
| 2020-10-15 | 3,580 | 3,620 | 3,550 | 3,585 | 198,900 | 3,585 |
| 2020-10-14 | 3,565 | 3,630 | 3,565 | 3,580 | 220,200 | 3,580 |
| 2020-10-13 | 3,505 | 3,560 | 3,505 | 3,560 | 163,600 | 3,560 |
| 2020-10-12 | 3,430 | 3,525 | 3,430 | 3,515 | 184,200 | 3,515 |
| 2020-10-09 | 3,530 | 3,555 | 3,470 | 3,485 | 289,100 | 3,485 |
| 2020-10-08 | 3,445 | 3,585 | 3,445 | 3,585 | 332,600 | 3,585 |
| 2020-10-07 | 3,290 | 3,460 | 3,290 | 3,450 | 249,400 | 3,450 |
| 2020-10-06 | 3,335 | 3,350 | 3,280 | 3,350 | 106,400 | 3,350 |
| 2020-10-05 | 3,250 | 3,330 | 3,250 | 3,310 | 149,700 | 3,310 |
| 2020-10-02 | 3,295 | 3,355 | 3,285 | 3,295 | 228,500 | 3,295 |
| 2020-09-30 | 3,335 | 3,370 | 3,330 | 3,330 | 190,600 | 3,330 |
| 2020-09-29 | 3,230 | 3,375 | 3,220 | 3,365 | 257,600 | 3,365 |
| 2020-09-28 | 3,365 | 3,385 | 3,285 | 3,320 | 251,200 | 3,320 |
| 2020-09-25 | 3,330 | 3,385 | 3,320 | 3,385 | 231,900 | 3,385 |
| 2020-09-24 | 3,290 | 3,345 | 3,275 | 3,275 | 190,500 | 3,275 |
| 2020-09-23 | 3,305 | 3,345 | 3,270 | 3,325 | 252,200 | 3,325 |
| 2020-09-18 | 3,390 | 3,410 | 3,330 | 3,370 | 243,200 | 3,370 |
| 2020-09-17 | 3,320 | 3,380 | 3,315 | 3,375 | 287,200 | 3,375 |
| 2020-09-16 | 3,255 | 3,365 | 3,250 | 3,350 | 255,000 | 3,350 |
| 2020-09-15 | 3,275 | 3,315 | 3,270 | 3,290 | 142,000 | 3,290 |
| 2020-09-14 | 3,250 | 3,285 | 3,240 | 3,285 | 146,000 | 3,285 |
| 2020-09-11 | 3,195 | 3,220 | 3,175 | 3,200 | 115,200 | 3,200 |
| 2020-09-10 | 3,205 | 3,240 | 3,180 | 3,185 | 131,100 | 3,185 |
| 2020-09-09 | 3,160 | 3,205 | 3,145 | 3,190 | 194,000 | 3,190 |
| 2020-09-08 | 3,185 | 3,260 | 3,175 | 3,260 | 151,500 | 3,260 |
| 2020-09-07 | 3,180 | 3,210 | 3,160 | 3,175 | 147,400 | 3,175 |
| 2020-09-04 | 3,200 | 3,235 | 3,175 | 3,220 | 101,100 | 3,220 |
| 2020-09-03 | 3,305 | 3,345 | 3,270 | 3,275 | 163,300 | 3,275 |
| 2020-09-02 | 3,245 | 3,280 | 3,225 | 3,235 | 183,100 | 3,235 |
| 2020-09-01 | 3,220 | 3,265 | 3,205 | 3,240 | 108,700 | 3,240 |
| 2020-08-31 | 3,230 | 3,275 | 3,230 | 3,240 | 125,000 | 3,240 |
| 2020-08-28 | 3,145 | 3,235 | 3,145 | 3,190 | 390,000 | 3,190 |
| 2020-08-27 | 3,255 | 3,260 | 3,170 | 3,175 | 177,000 | 3,175 |
| 2020-08-26 | 3,265 | 3,290 | 3,245 | 3,275 | 105,900 | 3,275 |
| 2020-08-25 | 3,250 | 3,295 | 3,220 | 3,280 | 226,800 | 3,280 |
| 2020-08-24 | 3,215 | 3,220 | 3,150 | 3,215 | 302,800 | 3,215 |
| 2020-08-21 | 3,280 | 3,280 | 3,235 | 3,245 | 182,900 | 3,245 |
| 2020-08-20 | 3,395 | 3,395 | 3,215 | 3,225 | 420,700 | 3,225 |
| 2020-08-19 | 3,470 | 3,475 | 3,410 | 3,415 | 172,000 | 3,415 |
| 2020-08-18 | 3,450 | 3,490 | 3,440 | 3,470 | 134,600 | 3,470 |
| 2020-08-17 | 3,525 | 3,560 | 3,455 | 3,470 | 214,300 | 3,470 |
| 2020-08-14 | 3,580 | 3,585 | 3,520 | 3,540 | 186,000 | 3,540 |
| 2020-08-13 | 3,510 | 3,575 | 3,505 | 3,565 | 395,100 | 3,565 |
| 2020-08-12 | 3,445 | 3,480 | 3,390 | 3,445 | 230,900 | 3,445 |
| 2020-08-11 | 3,260 | 3,450 | 3,250 | 3,435 | 443,700 | 3,435 |
| 2020-08-07 | 3,510 | 3,510 | 3,385 | 3,400 | 250,500 | 3,400 |
| 2020-08-06 | 3,450 | 3,495 | 3,415 | 3,465 | 191,800 | 3,465 |
| 2020-08-05 | 3,450 | 3,525 | 3,430 | 3,480 | 180,500 | 3,480 |
| 2020-08-04 | 3,450 | 3,490 | 3,420 | 3,440 | 133,100 | 3,440 |
| 2020-08-03 | 3,395 | 3,420 | 3,315 | 3,400 | 273,400 | 3,400 |
| 2020-07-31 | 3,535 | 3,535 | 3,330 | 3,330 | 352,500 | 3,330 |
| 2020-07-30 | 3,595 | 3,615 | 3,540 | 3,545 | 174,100 | 3,545 |
| 2020-07-29 | 3,585 | 3,610 | 3,520 | 3,540 | 225,300 | 3,540 |
| 2020-07-28 | 3,535 | 3,635 | 3,515 | 3,545 | 348,200 | 3,545 |
| 2020-07-27 | 3,405 | 3,470 | 3,375 | 3,465 | 278,400 | 3,465 |
| 2020-07-22 | 3,445 | 3,515 | 3,440 | 3,475 | 221,100 | 3,475 |
| 2020-07-21 | 3,455 | 3,495 | 3,440 | 3,480 | 204,400 | 3,480 |
| 2020-07-20 | 3,395 | 3,445 | 3,355 | 3,420 | 139,700 | 3,420 |
| 2020-07-17 | 3,345 | 3,450 | 3,345 | 3,395 | 176,400 | 3,395 |
| 2020-07-16 | 3,460 | 3,470 | 3,385 | 3,410 | 195,800 | 3,410 |
| 2020-07-15 | 3,475 | 3,510 | 3,435 | 3,490 | 180,300 | 3,490 |
| 2020-07-14 | 3,435 | 3,445 | 3,380 | 3,425 | 121,900 | 3,425 |
| 2020-07-13 | 3,455 | 3,485 | 3,415 | 3,460 | 111,400 | 3,460 |
| 2020-07-10 | 3,500 | 3,530 | 3,410 | 3,410 | 174,200 | 3,410 |
| 2020-07-09 | 3,475 | 3,545 | 3,450 | 3,515 | 199,100 | 3,515 |
| 2020-07-08 | 3,500 | 3,540 | 3,465 | 3,465 | 141,600 | 3,465 |
| 2020-07-07 | 3,485 | 3,550 | 3,475 | 3,505 | 150,500 | 3,505 |
| 2020-07-06 | 3,410 | 3,475 | 3,400 | 3,475 | 112,800 | 3,475 |
| 2020-07-03 | 3,370 | 3,410 | 3,310 | 3,390 | 204,200 | 3,390 |
| 2020-07-02 | 3,380 | 3,405 | 3,295 | 3,320 | 199,800 | 3,320 |
| 2020-07-01 | 3,450 | 3,505 | 3,385 | 3,400 | 144,300 | 3,400 |
| 2020-06-30 | 3,535 | 3,535 | 3,440 | 3,440 | 148,700 | 3,440 |
| 2020-06-29 | 3,430 | 3,520 | 3,420 | 3,420 | 143,100 | 3,420 |
| 2020-06-26 | 3,460 | 3,490 | 3,395 | 3,480 | 183,700 | 3,480 |
| 2020-06-25 | 3,475 | 3,480 | 3,390 | 3,435 | 157,200 | 3,435 |
| 2020-06-24 | 3,465 | 3,490 | 3,435 | 3,475 | 167,400 | 3,475 |
| 2020-06-23 | 3,430 | 3,530 | 3,430 | 3,490 | 249,700 | 3,490 |
| 2020-06-22 | 3,360 | 3,435 | 3,350 | 3,425 | 223,300 | 3,425 |
| 2020-06-19 | 3,485 | 3,500 | 3,415 | 3,440 | 284,900 | 3,440 |
| 2020-06-18 | 3,510 | 3,545 | 3,400 | 3,440 | 225,100 | 3,440 |
| 2020-06-17 | 3,545 | 3,565 | 3,490 | 3,520 | 171,900 | 3,520 |
| 2020-06-16 | 3,480 | 3,555 | 3,460 | 3,545 | 232,500 | 3,545 |
| 2020-06-15 | 3,500 | 3,500 | 3,340 | 3,340 | 224,600 | 3,340 |
| 2020-06-12 | 3,465 | 3,555 | 3,445 | 3,510 | 213,400 | 3,510 |
| 2020-06-11 | 3,680 | 3,720 | 3,620 | 3,620 | 126,100 | 3,620 |
| 2020-06-10 | 3,655 | 3,770 | 3,630 | 3,745 | 193,000 | 3,745 |
| 2020-06-09 | 3,765 | 3,765 | 3,640 | 3,680 | 213,000 | 3,680 |
| 2020-06-08 | 3,845 | 3,850 | 3,780 | 3,795 | 241,500 | 3,795 |
| 2020-06-05 | 3,695 | 3,745 | 3,635 | 3,745 | 248,400 | 3,745 |
| 2020-06-04 | 3,760 | 3,760 | 3,645 | 3,690 | 231,500 | 3,690 |
| 2020-06-03 | 3,810 | 3,830 | 3,705 | 3,740 | 243,200 | 3,740 |
| 2020-06-02 | 3,680 | 3,810 | 3,680 | 3,755 | 344,700 | 3,755 |
| 2020-06-01 | 3,555 | 3,700 | 3,550 | 3,700 | 336,200 | 3,700 |
| 2020-05-29 | 3,565 | 3,625 | 3,485 | 3,485 | 521,600 | 3,485 |
| 2020-05-28 | 3,675 | 3,680 | 3,550 | 3,605 | 263,000 | 3,605 |
| 2020-05-27 | 3,635 | 3,665 | 3,590 | 3,660 | 255,300 | 3,660 |
| 2020-05-26 | 3,685 | 3,685 | 3,635 | 3,650 | 168,100 | 3,650 |
| 2020-05-25 | 3,690 | 3,695 | 3,615 | 3,645 | 116,700 | 3,645 |
| 2020-05-22 | 3,675 | 3,680 | 3,590 | 3,635 | 251,000 | 3,635 |
| 2020-05-21 | 3,640 | 3,675 | 3,600 | 3,650 | 263,800 | 3,650 |
| 2020-05-20 | 3,480 | 3,610 | 3,470 | 3,555 | 227,000 | 3,555 |
| 2020-05-19 | 3,570 | 3,580 | 3,455 | 3,500 | 196,500 | 3,500 |
| 2020-05-18 | 3,650 | 3,670 | 3,435 | 3,480 | 316,000 | 3,480 |
| 2020-05-15 | 3,690 | 3,755 | 3,620 | 3,665 | 320,500 | 3,665 |
| 2020-05-14 | 3,590 | 3,715 | 3,570 | 3,630 | 279,600 | 3,630 |
| 2020-05-13 | 3,605 | 3,640 | 3,565 | 3,610 | 394,400 | 3,610 |
| 2020-05-12 | 3,840 | 3,845 | 3,650 | 3,675 | 561,900 | 3,675 |
| 2020-05-11 | 3,485 | 3,620 | 3,430 | 3,560 | 339,300 | 3,560 |
| 2020-05-08 | 3,425 | 3,450 | 3,375 | 3,415 | 224,800 | 3,415 |
| 2020-05-07 | 3,280 | 3,390 | 3,275 | 3,390 | 211,300 | 3,390 |
| 2020-05-01 | 3,455 | 3,455 | 3,320 | 3,330 | 301,200 | 3,330 |
| 2020-04-30 | 3,460 | 3,585 | 3,415 | 3,525 | 352,300 | 3,525 |
| 2020-04-28 | 3,290 | 3,330 | 3,270 | 3,310 | 177,300 | 3,310 |
| 2020-04-27 | 3,210 | 3,275 | 3,170 | 3,270 | 159,300 | 3,270 |
| 2020-04-24 | 3,230 | 3,230 | 3,120 | 3,140 | 146,300 | 3,140 |
| 2020-04-23 | 3,215 | 3,300 | 3,215 | 3,250 | 139,000 | 3,250 |
| 2020-04-22 | 3,135 | 3,200 | 3,130 | 3,185 | 161,700 | 3,185 |
| 2020-04-21 | 3,220 | 3,275 | 3,175 | 3,200 | 186,100 | 3,200 |
| 2020-04-20 | 3,105 | 3,235 | 3,105 | 3,225 | 150,700 | 3,225 |
| 2020-04-17 | 3,165 | 3,165 | 3,100 | 3,140 | 314,400 | 3,140 |
| 2020-04-16 | 3,045 | 3,075 | 2,937 | 3,065 | 385,400 | 3,065 |
| 2020-04-15 | 3,225 | 3,260 | 3,165 | 3,185 | 259,500 | 3,185 |
| 2020-04-14 | 3,185 | 3,230 | 3,165 | 3,195 | 280,600 | 3,195 |
| 2020-04-13 | 3,225 | 3,265 | 3,160 | 3,175 | 157,900 | 3,175 |
| 2020-04-10 | 3,260 | 3,290 | 3,190 | 3,265 | 198,300 | 3,265 |
| 2020-04-09 | 3,200 | 3,235 | 3,110 | 3,215 | 199,800 | 3,215 |
| 2020-04-08 | 3,140 | 3,190 | 3,060 | 3,135 | 333,300 | 3,135 |
| 2020-04-07 | 3,050 | 3,195 | 3,045 | 3,170 | 306,400 | 3,170 |
| 2020-04-06 | 2,798 | 3,005 | 2,767 | 2,996 | 248,100 | 2,996 |
| 2020-04-03 | 2,806 | 2,880 | 2,783 | 2,845 | 229,500 | 2,845 |
| 2020-04-02 | 2,859 | 2,931 | 2,820 | 2,843 | 229,300 | 2,843 |
| 2020-04-01 | 3,020 | 3,070 | 2,882 | 2,907 | 235,800 | 2,907 |
| 2020-03-31 | 3,000 | 3,110 | 3,000 | 3,080 | 305,100 | 3,080 |
| 2020-03-30 | 2,960 | 2,989 | 2,838 | 2,946 | 325,000 | 2,946 |
| 2020-03-27 | 3,045 | 3,100 | 2,958 | 3,070 | 273,300 | 3,070 |
| 2020-03-26 | 2,970 | 3,020 | 2,840 | 2,911 | 234,500 | 2,911 |
| 2020-03-25 | 3,075 | 3,075 | 2,837 | 3,040 | 409,900 | 3,040 |
| 2020-03-24 | 2,687 | 2,875 | 2,654 | 2,798 | 337,400 | 2,798 |
| 2020-03-23 | 2,520 | 2,572 | 2,400 | 2,542 | 385,600 | 2,542 |
| 2020-03-19 | 2,620 | 2,620 | 2,520 | 2,535 | 561,100 | 2,535 |
| 2020-03-18 | 2,675 | 2,700 | 2,478 | 2,486 | 420,200 | 2,486 |
| 2020-03-17 | 2,525 | 2,665 | 2,454 | 2,577 | 424,200 | 2,577 |
| 2020-03-16 | 2,707 | 2,770 | 2,553 | 2,555 | 327,400 | 2,555 |
| 2020-03-13 | 2,500 | 2,713 | 2,472 | 2,623 | 620,200 | 2,623 |
| 2020-03-12 | 2,861 | 2,906 | 2,739 | 2,757 | 376,900 | 2,757 |
| 2020-03-11 | 3,120 | 3,165 | 2,946 | 2,946 | 407,700 | 2,946 |
| 2020-03-10 | 2,975 | 3,155 | 2,850 | 3,140 | 351,700 | 3,140 |
| 2020-03-09 | 3,200 | 3,200 | 3,035 | 3,070 | 265,100 | 3,070 |
| 2020-03-06 | 3,385 | 3,425 | 3,285 | 3,310 | 217,200 | 3,310 |
| 2020-03-05 | 3,565 | 3,580 | 3,420 | 3,455 | 229,600 | 3,455 |
| 2020-03-04 | 3,355 | 3,500 | 3,355 | 3,430 | 266,300 | 3,430 |
| 2020-03-03 | 3,600 | 3,610 | 3,425 | 3,425 | 214,800 | 3,425 |
| 2020-03-02 | 3,320 | 3,560 | 3,320 | 3,515 | 333,000 | 3,515 |
| 2020-02-28 | 3,420 | 3,475 | 3,350 | 3,380 | 230,300 | 3,380 |
| 2020-02-27 | 3,755 | 3,755 | 3,570 | 3,585 | 163,300 | 3,585 |
| 2020-02-26 | 3,675 | 3,745 | 3,650 | 3,730 | 174,000 | 3,730 |
| 2020-02-25 | 3,600 | 3,765 | 3,595 | 3,715 | 181,300 | 3,715 |
| 2020-02-21 | 3,845 | 3,945 | 3,845 | 3,865 | 144,300 | 3,865 |
| 2020-02-20 | 3,920 | 3,975 | 3,835 | 3,875 | 365,900 | 3,875 |
| 2020-02-19 | 3,820 | 3,930 | 3,800 | 3,920 | 318,300 | 3,920 |
| 2020-02-18 | 3,975 | 3,985 | 3,725 | 3,775 | 527,800 | 3,775 |
| 2020-02-17 | 4,150 | 4,155 | 4,025 | 4,085 | 347,500 | 4,085 |
| 2020-02-14 | 4,060 | 4,110 | 4,025 | 4,040 | 193,900 | 4,040 |
| 2020-02-13 | 4,050 | 4,120 | 4,050 | 4,090 | 162,800 | 4,090 |
| 2020-02-12 | 3,985 | 4,060 | 3,985 | 4,060 | 120,400 | 4,060 |
| 2020-02-10 | 3,980 | 4,015 | 3,950 | 3,955 | 112,000 | 3,955 |
| 2020-02-07 | 4,095 | 4,095 | 4,030 | 4,050 | 191,000 | 4,050 |
| 2020-02-06 | 4,055 | 4,090 | 4,040 | 4,060 | 164,800 | 4,060 |
| 2020-02-05 | 4,050 | 4,055 | 3,985 | 3,985 | 149,800 | 3,985 |
| 2020-02-04 | 3,875 | 3,975 | 3,860 | 3,940 | 212,100 | 3,940 |
| 2020-02-03 | 3,800 | 3,885 | 3,770 | 3,860 | 236,300 | 3,860 |
| 2020-01-31 | 3,950 | 3,965 | 3,860 | 3,920 | 290,500 | 3,920 |
| 2020-01-30 | 4,175 | 4,200 | 3,920 | 3,960 | 310,900 | 3,960 |
| 2020-01-29 | 4,280 | 4,280 | 4,210 | 4,225 | 232,800 | 4,225 |
| 2020-01-28 | 4,180 | 4,275 | 4,175 | 4,265 | 269,600 | 4,265 |
| 2020-01-27 | 4,215 | 4,285 | 4,210 | 4,260 | 278,400 | 4,260 |
| 2020-01-24 | 4,320 | 4,380 | 4,235 | 4,285 | 259,000 | 4,285 |
| 2020-01-23 | 4,160 | 4,280 | 4,160 | 4,250 | 181,800 | 4,250 |
| 2020-01-22 | 4,155 | 4,235 | 4,120 | 4,205 | 140,500 | 4,205 |
| 2020-01-21 | 4,205 | 4,220 | 4,055 | 4,130 | 248,700 | 4,130 |
| 2020-01-20 | 4,135 | 4,250 | 4,135 | 4,215 | 319,000 | 4,215 |
| 2020-01-17 | 4,230 | 4,305 | 4,105 | 4,135 | 463,700 | 4,135 |
| 2020-01-16 | 4,300 | 4,300 | 4,240 | 4,280 | 123,000 | 4,280 |
| 2020-01-15 | 4,280 | 4,300 | 4,235 | 4,280 | 116,800 | 4,280 |
| 2020-01-14 | 4,375 | 4,385 | 4,285 | 4,310 | 164,500 | 4,310 |
| 2020-01-10 | 4,345 | 4,360 | 4,275 | 4,310 | 202,900 | 4,310 |
| 2020-01-09 | 4,195 | 4,305 | 4,190 | 4,290 | 208,300 | 4,290 |
| 2020-01-08 | 4,110 | 4,150 | 4,020 | 4,130 | 220,100 | 4,130 |
| 2020-01-07 | 4,175 | 4,195 | 4,110 | 4,150 | 215,500 | 4,150 |
| 2020-01-06 | 4,155 | 4,200 | 4,135 | 4,175 | 206,500 | 4,175 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
