7846 (株)パイロットコーポレーション 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 | 2,926 | 2,948 | 2,890 | 2,896 | 141,900 | 2,896 |
| 2020-12-29 | 2,954 | 2,958 | 2,877 | 2,939 | 245,600 | 2,939 |
| 2020-12-28 | 3,045 | 3,055 | 2,981 | 2,998 | 421,900 | 2,998 |
| 2020-12-25 | 3,030 | 3,040 | 2,999 | 3,035 | 206,000 | 3,035 |
| 2020-12-24 | 3,015 | 3,015 | 2,985 | 2,989 | 112,900 | 2,989 |
| 2020-12-23 | 3,015 | 3,015 | 2,974 | 2,976 | 142,800 | 2,976 |
| 2020-12-22 | 3,030 | 3,060 | 3,020 | 3,020 | 97,400 | 3,020 |
| 2020-12-21 | 3,020 | 3,080 | 3,015 | 3,055 | 163,100 | 3,055 |
| 2020-12-18 | 2,940 | 3,010 | 2,938 | 3,005 | 150,600 | 3,005 |
| 2020-12-17 | 2,957 | 2,980 | 2,932 | 2,958 | 80,700 | 2,958 |
| 2020-12-16 | 2,993 | 2,996 | 2,938 | 2,941 | 100,900 | 2,941 |
| 2020-12-15 | 2,985 | 3,010 | 2,960 | 2,970 | 117,500 | 2,970 |
| 2020-12-14 | 2,982 | 3,010 | 2,978 | 2,980 | 82,100 | 2,980 |
| 2020-12-11 | 2,968 | 2,982 | 2,952 | 2,982 | 117,100 | 2,982 |
| 2020-12-10 | 3,015 | 3,015 | 2,986 | 2,986 | 69,300 | 2,986 |
| 2020-12-09 | 2,996 | 3,015 | 2,979 | 3,000 | 76,800 | 3,000 |
| 2020-12-08 | 2,999 | 3,020 | 2,985 | 3,005 | 71,200 | 3,005 |
| 2020-12-07 | 3,065 | 3,080 | 3,015 | 3,015 | 61,700 | 3,015 |
| 2020-12-04 | 3,045 | 3,060 | 3,020 | 3,040 | 49,000 | 3,040 |
| 2020-12-03 | 3,030 | 3,070 | 3,025 | 3,065 | 57,100 | 3,065 |
| 2020-12-02 | 3,005 | 3,060 | 2,980 | 3,045 | 135,100 | 3,045 |
| 2020-12-01 | 2,991 | 3,015 | 2,958 | 2,998 | 130,300 | 2,998 |
| 2020-11-30 | 3,035 | 3,060 | 2,959 | 2,959 | 186,100 | 2,959 |
| 2020-11-27 | 3,055 | 3,080 | 3,005 | 3,005 | 132,200 | 3,005 |
| 2020-11-26 | 3,045 | 3,085 | 3,015 | 3,025 | 106,300 | 3,025 |
| 2020-11-25 | 3,180 | 3,180 | 3,050 | 3,050 | 68,700 | 3,050 |
| 2020-11-24 | 3,145 | 3,165 | 3,110 | 3,110 | 70,700 | 3,110 |
| 2020-11-20 | 3,005 | 3,105 | 2,995 | 3,100 | 95,000 | 3,100 |
| 2020-11-19 | 3,010 | 3,035 | 3,005 | 3,025 | 35,400 | 3,025 |
| 2020-11-18 | 3,055 | 3,075 | 3,030 | 3,035 | 45,700 | 3,035 |
| 2020-11-17 | 3,075 | 3,090 | 3,045 | 3,080 | 55,200 | 3,080 |
| 2020-11-16 | 3,120 | 3,120 | 3,035 | 3,070 | 64,500 | 3,070 |
| 2020-11-13 | 3,105 | 3,120 | 3,035 | 3,080 | 66,700 | 3,080 |
| 2020-11-12 | 3,220 | 3,220 | 3,135 | 3,155 | 59,500 | 3,155 |
| 2020-11-11 | 3,220 | 3,270 | 3,180 | 3,220 | 120,800 | 3,220 |
| 2020-11-10 | 3,175 | 3,205 | 3,120 | 3,150 | 105,700 | 3,150 |
| 2020-11-09 | 3,085 | 3,085 | 3,025 | 3,075 | 65,500 | 3,075 |
| 2020-11-06 | 3,020 | 3,065 | 2,953 | 3,055 | 84,800 | 3,055 |
| 2020-11-05 | 2,996 | 3,040 | 2,948 | 3,020 | 100,800 | 3,020 |
| 2020-11-04 | 2,990 | 2,990 | 2,948 | 2,983 | 60,300 | 2,983 |
| 2020-11-02 | 2,928 | 2,998 | 2,928 | 2,976 | 65,000 | 2,976 |
| 2020-10-30 | 2,954 | 2,980 | 2,878 | 2,907 | 93,400 | 2,907 |
| 2020-10-29 | 2,980 | 2,997 | 2,955 | 2,964 | 109,800 | 2,964 |
| 2020-10-28 | 3,000 | 3,020 | 2,992 | 3,005 | 69,900 | 3,005 |
| 2020-10-27 | 3,035 | 3,040 | 2,980 | 3,040 | 54,500 | 3,040 |
| 2020-10-26 | 3,030 | 3,070 | 3,005 | 3,030 | 53,200 | 3,030 |
| 2020-10-23 | 2,999 | 3,020 | 2,967 | 3,005 | 80,100 | 3,005 |
| 2020-10-22 | 3,010 | 3,025 | 2,995 | 3,000 | 55,200 | 3,000 |
| 2020-10-21 | 3,005 | 3,060 | 3,005 | 3,035 | 37,500 | 3,035 |
| 2020-10-20 | 3,060 | 3,060 | 3,010 | 3,020 | 40,200 | 3,020 |
| 2020-10-19 | 3,020 | 3,095 | 2,989 | 3,085 | 111,000 | 3,085 |
| 2020-10-16 | 3,005 | 3,025 | 2,972 | 2,986 | 66,500 | 2,986 |
| 2020-10-15 | 3,025 | 3,040 | 2,989 | 3,005 | 65,500 | 3,005 |
| 2020-10-14 | 3,050 | 3,060 | 3,025 | 3,035 | 35,200 | 3,035 |
| 2020-10-13 | 3,060 | 3,090 | 3,050 | 3,060 | 49,400 | 3,060 |
| 2020-10-12 | 3,050 | 3,080 | 3,010 | 3,055 | 89,300 | 3,055 |
| 2020-10-09 | 3,060 | 3,080 | 3,020 | 3,070 | 71,200 | 3,070 |
| 2020-10-08 | 3,075 | 3,075 | 3,030 | 3,050 | 92,800 | 3,050 |
| 2020-10-07 | 3,050 | 3,050 | 3,005 | 3,040 | 99,900 | 3,040 |
| 2020-10-06 | 3,115 | 3,125 | 3,045 | 3,065 | 52,200 | 3,065 |
| 2020-10-05 | 3,120 | 3,190 | 3,085 | 3,115 | 74,800 | 3,115 |
| 2020-10-02 | 3,120 | 3,165 | 3,035 | 3,045 | 99,700 | 3,045 |
| 2020-09-30 | 3,165 | 3,185 | 3,090 | 3,090 | 73,100 | 3,090 |
| 2020-09-29 | 3,170 | 3,210 | 3,110 | 3,185 | 79,000 | 3,185 |
| 2020-09-28 | 3,090 | 3,190 | 3,010 | 3,180 | 154,000 | 3,180 |
| 2020-09-25 | 3,120 | 3,125 | 3,040 | 3,040 | 93,900 | 3,040 |
| 2020-09-24 | 3,100 | 3,125 | 3,055 | 3,075 | 74,100 | 3,075 |
| 2020-09-23 | 3,115 | 3,140 | 3,085 | 3,125 | 63,600 | 3,125 |
| 2020-09-18 | 3,130 | 3,170 | 3,100 | 3,165 | 106,000 | 3,165 |
| 2020-09-17 | 3,145 | 3,190 | 3,110 | 3,125 | 68,000 | 3,125 |
| 2020-09-16 | 3,240 | 3,240 | 3,165 | 3,185 | 42,100 | 3,185 |
| 2020-09-15 | 3,225 | 3,245 | 3,165 | 3,230 | 100,200 | 3,230 |
| 2020-09-14 | 3,185 | 3,270 | 3,180 | 3,250 | 64,200 | 3,250 |
| 2020-09-11 | 3,145 | 3,200 | 3,130 | 3,140 | 115,600 | 3,140 |
| 2020-09-10 | 3,065 | 3,130 | 3,055 | 3,125 | 93,100 | 3,125 |
| 2020-09-09 | 3,070 | 3,070 | 3,020 | 3,055 | 81,400 | 3,055 |
| 2020-09-08 | 3,105 | 3,120 | 3,055 | 3,105 | 58,800 | 3,105 |
| 2020-09-07 | 3,085 | 3,100 | 3,050 | 3,085 | 52,800 | 3,085 |
| 2020-09-04 | 3,050 | 3,070 | 3,025 | 3,055 | 47,400 | 3,055 |
| 2020-09-03 | 3,105 | 3,110 | 3,020 | 3,080 | 94,800 | 3,080 |
| 2020-09-02 | 3,080 | 3,095 | 3,005 | 3,065 | 145,100 | 3,065 |
| 2020-09-01 | 3,100 | 3,100 | 3,020 | 3,040 | 103,900 | 3,040 |
| 2020-08-31 | 3,110 | 3,180 | 3,095 | 3,120 | 143,400 | 3,120 |
| 2020-08-28 | 3,045 | 3,135 | 3,025 | 3,075 | 137,200 | 3,075 |
| 2020-08-27 | 3,110 | 3,120 | 3,030 | 3,045 | 66,900 | 3,045 |
| 2020-08-26 | 3,105 | 3,125 | 3,035 | 3,115 | 108,100 | 3,115 |
| 2020-08-25 | 3,110 | 3,115 | 3,060 | 3,105 | 102,200 | 3,105 |
| 2020-08-24 | 3,105 | 3,115 | 3,020 | 3,050 | 86,200 | 3,050 |
| 2020-08-21 | 3,160 | 3,175 | 3,065 | 3,110 | 94,300 | 3,110 |
| 2020-08-20 | 3,195 | 3,195 | 3,120 | 3,160 | 99,500 | 3,160 |
| 2020-08-19 | 3,255 | 3,275 | 3,210 | 3,240 | 68,300 | 3,240 |
| 2020-08-18 | 3,320 | 3,320 | 3,225 | 3,275 | 70,900 | 3,275 |
| 2020-08-17 | 3,350 | 3,365 | 3,300 | 3,305 | 67,600 | 3,305 |
| 2020-08-14 | 3,480 | 3,480 | 3,350 | 3,365 | 117,300 | 3,365 |
| 2020-08-13 | 3,500 | 3,505 | 3,415 | 3,480 | 65,600 | 3,480 |
| 2020-08-12 | 3,390 | 3,520 | 3,380 | 3,485 | 123,300 | 3,485 |
| 2020-08-11 | 3,270 | 3,330 | 3,230 | 3,320 | 71,100 | 3,320 |
| 2020-08-07 | 3,055 | 3,275 | 3,035 | 3,250 | 122,900 | 3,250 |
| 2020-08-06 | 3,280 | 3,335 | 3,220 | 3,255 | 74,800 | 3,255 |
| 2020-08-05 | 3,185 | 3,255 | 3,165 | 3,235 | 119,500 | 3,235 |
| 2020-08-04 | 3,080 | 3,225 | 3,080 | 3,175 | 90,800 | 3,175 |
| 2020-08-03 | 2,986 | 3,035 | 2,930 | 3,030 | 110,300 | 3,030 |
| 2020-07-31 | 3,060 | 3,060 | 2,906 | 2,915 | 173,000 | 2,915 |
| 2020-07-30 | 3,180 | 3,205 | 3,105 | 3,110 | 306,600 | 3,110 |
| 2020-07-29 | 3,150 | 3,170 | 3,085 | 3,120 | 121,600 | 3,120 |
| 2020-07-28 | 3,260 | 3,295 | 3,180 | 3,185 | 65,900 | 3,185 |
| 2020-07-27 | 3,190 | 3,265 | 3,155 | 3,260 | 80,400 | 3,260 |
| 2020-07-22 | 3,270 | 3,275 | 3,200 | 3,210 | 80,300 | 3,210 |
| 2020-07-21 | 3,370 | 3,375 | 3,250 | 3,300 | 103,700 | 3,300 |
| 2020-07-20 | 3,385 | 3,405 | 3,315 | 3,405 | 55,300 | 3,405 |
| 2020-07-17 | 3,425 | 3,435 | 3,330 | 3,380 | 95,500 | 3,380 |
| 2020-07-16 | 3,500 | 3,575 | 3,430 | 3,440 | 132,300 | 3,440 |
| 2020-07-15 | 3,400 | 3,475 | 3,380 | 3,450 | 109,300 | 3,450 |
| 2020-07-14 | 3,350 | 3,350 | 3,260 | 3,345 | 58,900 | 3,345 |
| 2020-07-13 | 3,315 | 3,380 | 3,290 | 3,355 | 97,600 | 3,355 |
| 2020-07-10 | 3,305 | 3,315 | 3,250 | 3,250 | 83,300 | 3,250 |
| 2020-07-09 | 3,295 | 3,335 | 3,245 | 3,295 | 93,100 | 3,295 |
| 2020-07-08 | 3,265 | 3,390 | 3,265 | 3,330 | 145,400 | 3,330 |
| 2020-07-07 | 3,280 | 3,280 | 3,215 | 3,255 | 52,900 | 3,255 |
| 2020-07-06 | 3,220 | 3,320 | 3,220 | 3,285 | 59,300 | 3,285 |
| 2020-07-03 | 3,175 | 3,195 | 3,140 | 3,190 | 47,000 | 3,190 |
| 2020-07-02 | 3,170 | 3,205 | 3,130 | 3,150 | 72,800 | 3,150 |
| 2020-07-01 | 3,270 | 3,270 | 3,175 | 3,180 | 97,000 | 3,180 |
| 2020-06-30 | 3,270 | 3,335 | 3,245 | 3,275 | 97,800 | 3,275 |
| 2020-06-29 | 3,225 | 3,235 | 3,190 | 3,210 | 73,900 | 3,210 |
| 2020-06-26 | 3,170 | 3,225 | 3,140 | 3,225 | 74,500 | 3,225 |
| 2020-06-25 | 3,140 | 3,150 | 3,090 | 3,130 | 97,900 | 3,130 |
| 2020-06-24 | 3,250 | 3,250 | 3,170 | 3,195 | 86,600 | 3,195 |
| 2020-06-23 | 3,265 | 3,325 | 3,225 | 3,285 | 73,900 | 3,285 |
| 2020-06-22 | 3,280 | 3,285 | 3,235 | 3,260 | 76,000 | 3,260 |
| 2020-06-19 | 3,350 | 3,355 | 3,280 | 3,335 | 70,300 | 3,335 |
| 2020-06-18 | 3,365 | 3,365 | 3,255 | 3,350 | 164,400 | 3,350 |
| 2020-06-17 | 3,520 | 3,535 | 3,390 | 3,410 | 82,800 | 3,410 |
| 2020-06-16 | 3,415 | 3,565 | 3,415 | 3,560 | 67,800 | 3,560 |
| 2020-06-15 | 3,475 | 3,480 | 3,340 | 3,345 | 74,200 | 3,345 |
| 2020-06-12 | 3,475 | 3,505 | 3,420 | 3,485 | 70,000 | 3,485 |
| 2020-06-11 | 3,650 | 3,675 | 3,535 | 3,545 | 96,900 | 3,545 |
| 2020-06-10 | 3,710 | 3,720 | 3,655 | 3,670 | 49,800 | 3,670 |
| 2020-06-09 | 3,735 | 3,735 | 3,655 | 3,700 | 41,200 | 3,700 |
| 2020-06-08 | 3,725 | 3,725 | 3,620 | 3,700 | 66,500 | 3,700 |
| 2020-06-05 | 3,705 | 3,705 | 3,605 | 3,655 | 50,000 | 3,655 |
| 2020-06-04 | 3,790 | 3,790 | 3,610 | 3,680 | 78,500 | 3,680 |
| 2020-06-03 | 3,790 | 3,790 | 3,655 | 3,720 | 59,900 | 3,720 |
| 2020-06-02 | 3,710 | 3,730 | 3,605 | 3,720 | 78,100 | 3,720 |
| 2020-06-01 | 3,685 | 3,735 | 3,585 | 3,625 | 68,100 | 3,625 |
| 2020-05-29 | 3,825 | 3,850 | 3,645 | 3,685 | 257,200 | 3,685 |
| 2020-05-28 | 3,710 | 3,765 | 3,695 | 3,760 | 72,500 | 3,760 |
| 2020-05-27 | 3,605 | 3,650 | 3,555 | 3,635 | 65,900 | 3,635 |
| 2020-05-26 | 3,550 | 3,605 | 3,475 | 3,585 | 88,700 | 3,585 |
| 2020-05-25 | 3,435 | 3,500 | 3,410 | 3,500 | 49,000 | 3,500 |
| 2020-05-22 | 3,465 | 3,465 | 3,360 | 3,375 | 62,800 | 3,375 |
| 2020-05-21 | 3,515 | 3,550 | 3,445 | 3,475 | 157,200 | 3,475 |
| 2020-05-20 | 3,625 | 3,630 | 3,540 | 3,555 | 58,900 | 3,555 |
| 2020-05-19 | 3,665 | 3,670 | 3,575 | 3,635 | 55,600 | 3,635 |
| 2020-05-18 | 3,595 | 3,595 | 3,545 | 3,555 | 41,100 | 3,555 |
| 2020-05-15 | 3,555 | 3,595 | 3,470 | 3,525 | 54,300 | 3,525 |
| 2020-05-14 | 3,615 | 3,615 | 3,525 | 3,525 | 42,200 | 3,525 |
| 2020-05-13 | 3,655 | 3,665 | 3,585 | 3,615 | 77,100 | 3,615 |
| 2020-05-12 | 3,725 | 3,820 | 3,710 | 3,745 | 79,700 | 3,745 |
| 2020-05-11 | 3,740 | 3,875 | 3,570 | 3,700 | 107,000 | 3,700 |
| 2020-05-08 | 3,475 | 3,565 | 3,460 | 3,530 | 82,900 | 3,530 |
| 2020-05-07 | 3,505 | 3,540 | 3,440 | 3,465 | 59,900 | 3,465 |
| 2020-05-01 | 3,610 | 3,660 | 3,555 | 3,555 | 32,300 | 3,555 |
| 2020-04-30 | 3,710 | 3,710 | 3,595 | 3,625 | 54,800 | 3,625 |
| 2020-04-28 | 3,700 | 3,725 | 3,550 | 3,590 | 82,200 | 3,590 |
| 2020-04-27 | 3,690 | 3,725 | 3,675 | 3,700 | 56,600 | 3,700 |
| 2020-04-24 | 3,695 | 3,695 | 3,585 | 3,630 | 88,500 | 3,630 |
| 2020-04-23 | 3,570 | 3,635 | 3,540 | 3,625 | 78,800 | 3,625 |
| 2020-04-22 | 3,435 | 3,560 | 3,435 | 3,520 | 61,200 | 3,520 |
| 2020-04-21 | 3,475 | 3,490 | 3,410 | 3,470 | 69,500 | 3,470 |
| 2020-04-20 | 3,440 | 3,530 | 3,440 | 3,490 | 47,000 | 3,490 |
| 2020-04-17 | 3,405 | 3,480 | 3,345 | 3,420 | 67,100 | 3,420 |
| 2020-04-16 | 3,240 | 3,355 | 3,210 | 3,335 | 81,400 | 3,335 |
| 2020-04-15 | 3,325 | 3,345 | 3,255 | 3,280 | 82,200 | 3,280 |
| 2020-04-14 | 3,330 | 3,375 | 3,280 | 3,325 | 77,000 | 3,325 |
| 2020-04-13 | 3,430 | 3,465 | 3,350 | 3,350 | 48,500 | 3,350 |
| 2020-04-10 | 3,380 | 3,440 | 3,300 | 3,420 | 85,200 | 3,420 |
| 2020-04-09 | 3,380 | 3,395 | 3,275 | 3,365 | 76,600 | 3,365 |
| 2020-04-08 | 3,400 | 3,450 | 3,340 | 3,395 | 109,500 | 3,395 |
| 2020-04-07 | 3,370 | 3,460 | 3,305 | 3,375 | 93,200 | 3,375 |
| 2020-04-06 | 3,335 | 3,435 | 3,250 | 3,395 | 96,900 | 3,395 |
| 2020-04-03 | 3,350 | 3,475 | 3,310 | 3,335 | 67,200 | 3,335 |
| 2020-04-02 | 3,375 | 3,450 | 3,300 | 3,305 | 73,500 | 3,305 |
| 2020-04-01 | 3,475 | 3,625 | 3,385 | 3,415 | 55,300 | 3,415 |
| 2020-03-31 | 3,750 | 3,790 | 3,510 | 3,595 | 101,700 | 3,595 |
| 2020-03-30 | 3,750 | 3,810 | 3,560 | 3,755 | 130,100 | 3,755 |
| 2020-03-27 | 3,690 | 3,820 | 3,655 | 3,820 | 181,800 | 3,820 |
| 2020-03-26 | 3,445 | 3,600 | 3,300 | 3,490 | 182,300 | 3,490 |
| 2020-03-25 | 3,360 | 3,480 | 3,345 | 3,460 | 130,100 | 3,460 |
| 2020-03-24 | 3,115 | 3,200 | 3,060 | 3,110 | 100,900 | 3,110 |
| 2020-03-23 | 3,115 | 3,115 | 2,837 | 3,045 | 179,600 | 3,045 |
| 2020-03-19 | 2,861 | 2,973 | 2,804 | 2,942 | 122,500 | 2,942 |
| 2020-03-18 | 2,759 | 2,947 | 2,703 | 2,798 | 149,300 | 2,798 |
| 2020-03-17 | 2,566 | 2,739 | 2,515 | 2,722 | 129,100 | 2,722 |
| 2020-03-16 | 2,707 | 2,766 | 2,645 | 2,655 | 66,300 | 2,655 |
| 2020-03-13 | 2,694 | 2,755 | 2,561 | 2,687 | 122,900 | 2,687 |
| 2020-03-12 | 3,000 | 3,000 | 2,857 | 2,893 | 170,300 | 2,893 |
| 2020-03-11 | 3,070 | 3,155 | 3,035 | 3,035 | 74,800 | 3,035 |
| 2020-03-10 | 3,025 | 3,125 | 2,961 | 3,100 | 127,700 | 3,100 |
| 2020-03-09 | 3,150 | 3,220 | 3,015 | 3,065 | 116,500 | 3,065 |
| 2020-03-06 | 3,375 | 3,375 | 3,250 | 3,260 | 103,300 | 3,260 |
| 2020-03-05 | 3,510 | 3,515 | 3,425 | 3,430 | 112,000 | 3,430 |
| 2020-03-04 | 3,480 | 3,505 | 3,450 | 3,465 | 89,700 | 3,465 |
| 2020-03-03 | 3,675 | 3,690 | 3,520 | 3,520 | 101,100 | 3,520 |
| 2020-03-02 | 3,455 | 3,625 | 3,455 | 3,595 | 155,600 | 3,595 |
| 2020-02-28 | 3,545 | 3,640 | 3,485 | 3,515 | 251,500 | 3,515 |
| 2020-02-27 | 3,800 | 3,805 | 3,675 | 3,675 | 144,600 | 3,675 |
| 2020-02-26 | 3,775 | 3,830 | 3,730 | 3,825 | 116,800 | 3,825 |
| 2020-02-25 | 3,920 | 3,955 | 3,835 | 3,845 | 116,100 | 3,845 |
| 2020-02-21 | 4,130 | 4,195 | 4,120 | 4,140 | 68,900 | 4,140 |
| 2020-02-20 | 4,220 | 4,260 | 4,160 | 4,195 | 41,600 | 4,195 |
| 2020-02-19 | 4,255 | 4,270 | 4,205 | 4,220 | 66,600 | 4,220 |
| 2020-02-18 | 4,350 | 4,350 | 4,220 | 4,250 | 44,100 | 4,250 |
| 2020-02-17 | 4,405 | 4,415 | 4,350 | 4,385 | 45,200 | 4,385 |
| 2020-02-14 | 4,465 | 4,515 | 4,415 | 4,485 | 58,700 | 4,485 |
| 2020-02-13 | 4,420 | 4,485 | 4,325 | 4,470 | 114,400 | 4,470 |
| 2020-02-12 | 4,385 | 4,385 | 4,280 | 4,295 | 67,600 | 4,295 |
| 2020-02-10 | 4,390 | 4,430 | 4,375 | 4,395 | 41,300 | 4,395 |
| 2020-02-07 | 4,540 | 4,540 | 4,455 | 4,485 | 35,000 | 4,485 |
| 2020-02-06 | 4,485 | 4,550 | 4,485 | 4,530 | 67,800 | 4,530 |
| 2020-02-05 | 4,420 | 4,470 | 4,385 | 4,465 | 67,500 | 4,465 |
| 2020-02-04 | 4,290 | 4,395 | 4,270 | 4,395 | 53,700 | 4,395 |
| 2020-02-03 | 4,280 | 4,360 | 4,270 | 4,335 | 60,700 | 4,335 |
| 2020-01-31 | 4,330 | 4,355 | 4,295 | 4,340 | 59,100 | 4,340 |
| 2020-01-30 | 4,340 | 4,345 | 4,255 | 4,260 | 55,700 | 4,260 |
| 2020-01-29 | 4,280 | 4,345 | 4,260 | 4,340 | 42,000 | 4,340 |
| 2020-01-28 | 4,225 | 4,300 | 4,185 | 4,285 | 55,000 | 4,285 |
| 2020-01-27 | 4,310 | 4,310 | 4,250 | 4,275 | 60,700 | 4,275 |
| 2020-01-24 | 4,415 | 4,415 | 4,365 | 4,380 | 42,000 | 4,380 |
| 2020-01-23 | 4,400 | 4,430 | 4,365 | 4,410 | 39,300 | 4,410 |
| 2020-01-22 | 4,380 | 4,445 | 4,365 | 4,430 | 42,000 | 4,430 |
| 2020-01-21 | 4,510 | 4,510 | 4,405 | 4,410 | 40,400 | 4,410 |
| 2020-01-20 | 4,490 | 4,545 | 4,490 | 4,530 | 26,800 | 4,530 |
| 2020-01-17 | 4,465 | 4,500 | 4,460 | 4,490 | 53,600 | 4,490 |
| 2020-01-16 | 4,455 | 4,465 | 4,415 | 4,450 | 40,100 | 4,450 |
| 2020-01-15 | 4,410 | 4,470 | 4,395 | 4,435 | 57,500 | 4,435 |
| 2020-01-14 | 4,470 | 4,505 | 4,435 | 4,450 | 69,800 | 4,450 |
| 2020-01-10 | 4,430 | 4,455 | 4,405 | 4,455 | 45,900 | 4,455 |
| 2020-01-09 | 4,375 | 4,425 | 4,375 | 4,410 | 40,800 | 4,410 |
| 2020-01-08 | 4,375 | 4,395 | 4,315 | 4,360 | 71,600 | 4,360 |
| 2020-01-07 | 4,325 | 4,455 | 4,325 | 4,445 | 69,100 | 4,445 |
| 2020-01-06 | 4,280 | 4,320 | 4,255 | 4,305 | 88,100 | 4,305 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
