8038 東都水産(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 | 3,890 | 3,910 | 3,855 | 3,855 | 3,300 | 3,855 |
| 2020-12-29 | 4,000 | 4,000 | 3,870 | 3,935 | 3,400 | 3,935 |
| 2020-12-28 | 4,010 | 4,010 | 3,990 | 4,005 | 2,300 | 4,005 |
| 2020-12-25 | 4,115 | 4,115 | 4,005 | 4,020 | 5,100 | 4,020 |
| 2020-12-24 | 4,435 | 4,435 | 4,045 | 4,045 | 11,700 | 4,045 |
| 2020-12-23 | 4,545 | 4,545 | 4,505 | 4,505 | 9,600 | 4,505 |
| 2020-12-22 | 4,545 | 4,555 | 4,540 | 4,545 | 6,100 | 4,545 |
| 2020-12-21 | 4,550 | 4,555 | 4,540 | 4,545 | 12,900 | 4,545 |
| 2020-12-18 | 4,545 | 4,560 | 4,540 | 4,560 | 66,100 | 4,560 |
| 2020-12-17 | 4,545 | 4,550 | 4,540 | 4,540 | 44,000 | 4,540 |
| 2020-12-16 | 4,550 | 4,550 | 4,540 | 4,540 | 17,800 | 4,540 |
| 2020-12-15 | 4,550 | 4,550 | 4,540 | 4,550 | 16,500 | 4,550 |
| 2020-12-14 | 4,550 | 4,550 | 4,540 | 4,550 | 10,800 | 4,550 |
| 2020-12-11 | 4,550 | 4,550 | 4,540 | 4,540 | 11,900 | 4,540 |
| 2020-12-10 | 4,545 | 4,550 | 4,540 | 4,550 | 9,500 | 4,550 |
| 2020-12-09 | 4,550 | 4,550 | 4,545 | 4,545 | 7,200 | 4,545 |
| 2020-12-08 | 4,545 | 4,550 | 4,545 | 4,550 | 7,300 | 4,550 |
| 2020-12-07 | 4,555 | 4,555 | 4,545 | 4,545 | 21,800 | 4,545 |
| 2020-12-04 | 4,545 | 4,555 | 4,540 | 4,555 | 25,900 | 4,555 |
| 2020-12-03 | 4,555 | 4,560 | 4,540 | 4,545 | 20,500 | 4,545 |
| 2020-12-02 | 4,545 | 4,560 | 4,545 | 4,555 | 16,500 | 4,555 |
| 2020-12-01 | 4,550 | 4,560 | 4,545 | 4,545 | 11,800 | 4,545 |
| 2020-11-30 | 4,565 | 4,570 | 4,550 | 4,550 | 12,700 | 4,550 |
| 2020-11-27 | 4,550 | 4,570 | 4,550 | 4,565 | 8,500 | 4,565 |
| 2020-11-26 | 4,545 | 4,560 | 4,545 | 4,550 | 9,500 | 4,550 |
| 2020-11-25 | 4,540 | 4,555 | 4,540 | 4,545 | 33,300 | 4,545 |
| 2020-11-24 | 4,550 | 4,550 | 4,540 | 4,540 | 17,500 | 4,540 |
| 2020-11-20 | 4,550 | 4,555 | 4,540 | 4,545 | 20,400 | 4,545 |
| 2020-11-19 | 4,550 | 4,555 | 4,545 | 4,550 | 21,500 | 4,550 |
| 2020-11-18 | 4,550 | 4,595 | 4,540 | 4,555 | 24,500 | 4,555 |
| 2020-11-17 | 4,540 | 4,550 | 4,540 | 4,550 | 14,200 | 4,550 |
| 2020-11-16 | 4,540 | 4,550 | 4,540 | 4,540 | 21,100 | 4,540 |
| 2020-11-13 | 4,540 | 4,545 | 4,540 | 4,540 | 24,500 | 4,540 |
| 2020-11-12 | 4,540 | 4,545 | 4,535 | 4,540 | 26,300 | 4,540 |
| 2020-11-11 | 4,540 | 4,555 | 4,535 | 4,545 | 54,600 | 4,545 |
| 2020-11-10 | 4,600 | 4,650 | 4,540 | 4,545 | 108,500 | 4,545 |
| 2020-11-09 | 4,040 | 4,355 | 4,040 | 4,165 | 18,200 | 4,165 |
| 2020-11-06 | 4,030 | 4,050 | 4,020 | 4,045 | 2,700 | 4,045 |
| 2020-11-05 | 4,055 | 4,055 | 4,010 | 4,030 | 2,200 | 4,030 |
| 2020-11-04 | 4,030 | 4,075 | 4,000 | 4,015 | 6,600 | 4,015 |
| 2020-11-02 | 3,885 | 4,060 | 3,885 | 4,060 | 4,800 | 4,060 |
| 2020-10-30 | 3,895 | 3,930 | 3,860 | 3,890 | 2,900 | 3,890 |
| 2020-10-29 | 3,900 | 3,900 | 3,860 | 3,865 | 1,900 | 3,865 |
| 2020-10-28 | 3,890 | 3,905 | 3,890 | 3,905 | 1,400 | 3,905 |
| 2020-10-27 | 3,845 | 3,955 | 3,845 | 3,915 | 4,800 | 3,915 |
| 2020-10-26 | 3,825 | 3,930 | 3,825 | 3,915 | 2,400 | 3,915 |
| 2020-10-23 | 3,865 | 3,900 | 3,725 | 3,880 | 7,500 | 3,880 |
| 2020-10-22 | 4,050 | 4,080 | 3,865 | 3,865 | 9,600 | 3,865 |
| 2020-10-21 | 3,920 | 4,095 | 3,880 | 4,025 | 12,300 | 4,025 |
| 2020-10-20 | 3,700 | 3,920 | 3,700 | 3,895 | 14,800 | 3,895 |
| 2020-10-19 | 3,705 | 3,790 | 3,705 | 3,760 | 6,800 | 3,760 |
| 2020-10-16 | 3,605 | 3,655 | 3,605 | 3,635 | 600 | 3,635 |
| 2020-10-15 | 3,730 | 3,750 | 3,595 | 3,595 | 4,200 | 3,595 |
| 2020-10-14 | 3,630 | 3,690 | 3,620 | 3,690 | 1,300 | 3,690 |
| 2020-10-13 | 3,565 | 3,645 | 3,540 | 3,645 | 2,700 | 3,645 |
| 2020-10-12 | 3,510 | 3,530 | 3,510 | 3,530 | 900 | 3,530 |
| 2020-10-09 | 3,625 | 3,625 | 3,510 | 3,510 | 1,700 | 3,510 |
| 2020-10-08 | 3,565 | 3,585 | 3,500 | 3,555 | 2,300 | 3,555 |
| 2020-10-07 | 3,515 | 3,565 | 3,515 | 3,565 | 700 | 3,565 |
| 2020-10-06 | 3,520 | 3,530 | 3,450 | 3,525 | 1,300 | 3,525 |
| 2020-10-05 | 3,495 | 3,555 | 3,495 | 3,545 | 1,300 | 3,545 |
| 2020-10-02 | 3,645 | 3,645 | 3,460 | 3,500 | 3,800 | 3,500 |
| 2020-09-30 | 3,675 | 3,675 | 3,545 | 3,575 | 8,500 | 3,575 |
| 2020-09-29 | 3,750 | 3,780 | 3,635 | 3,690 | 18,500 | 3,690 |
| 2020-09-28 | 3,565 | 3,800 | 3,565 | 3,800 | 19,000 | 3,800 |
| 2020-09-25 | 3,680 | 3,690 | 3,560 | 3,560 | 15,100 | 3,560 |
| 2020-09-24 | 3,610 | 3,700 | 3,575 | 3,575 | 6,900 | 3,575 |
| 2020-09-23 | 3,780 | 3,850 | 3,645 | 3,670 | 9,500 | 3,670 |
| 2020-09-18 | 3,645 | 3,730 | 3,635 | 3,730 | 12,400 | 3,730 |
| 2020-09-17 | 3,500 | 3,640 | 3,490 | 3,620 | 11,600 | 3,620 |
| 2020-09-16 | 3,500 | 3,510 | 3,470 | 3,495 | 4,900 | 3,495 |
| 2020-09-15 | 3,450 | 3,495 | 3,450 | 3,470 | 5,000 | 3,470 |
| 2020-09-14 | 3,460 | 3,485 | 3,430 | 3,455 | 5,900 | 3,455 |
| 2020-09-11 | 3,330 | 3,565 | 3,295 | 3,500 | 18,300 | 3,500 |
| 2020-09-10 | 3,245 | 3,300 | 3,245 | 3,290 | 3,700 | 3,290 |
| 2020-09-09 | 3,100 | 3,310 | 3,100 | 3,240 | 10,300 | 3,240 |
| 2020-09-08 | 3,100 | 3,200 | 3,070 | 3,150 | 10,600 | 3,150 |
| 2020-09-07 | 3,055 | 3,090 | 3,015 | 3,060 | 7,300 | 3,060 |
| 2020-09-04 | 3,015 | 3,050 | 3,015 | 3,035 | 5,800 | 3,035 |
| 2020-09-03 | 3,030 | 3,070 | 3,015 | 3,015 | 4,900 | 3,015 |
| 2020-09-02 | 3,045 | 3,055 | 3,015 | 3,030 | 3,300 | 3,030 |
| 2020-09-01 | 3,045 | 3,070 | 3,015 | 3,015 | 6,600 | 3,015 |
| 2020-08-31 | 3,050 | 3,075 | 3,020 | 3,045 | 4,400 | 3,045 |
| 2020-08-28 | 3,070 | 3,100 | 3,030 | 3,035 | 5,600 | 3,035 |
| 2020-08-27 | 3,095 | 3,095 | 3,090 | 3,090 | 2,700 | 3,090 |
| 2020-08-26 | 3,115 | 3,120 | 3,070 | 3,095 | 7,000 | 3,095 |
| 2020-08-25 | 3,110 | 3,110 | 3,080 | 3,085 | 1,100 | 3,085 |
| 2020-08-24 | 3,115 | 3,115 | 3,065 | 3,100 | 6,500 | 3,100 |
| 2020-08-21 | 3,125 | 3,140 | 3,095 | 3,115 | 5,400 | 3,115 |
| 2020-08-20 | 3,150 | 3,150 | 3,095 | 3,120 | 1,700 | 3,120 |
| 2020-08-19 | 3,165 | 3,220 | 3,135 | 3,150 | 9,400 | 3,150 |
| 2020-08-18 | 3,060 | 3,215 | 3,060 | 3,215 | 11,500 | 3,215 |
| 2020-08-17 | 3,080 | 3,080 | 3,035 | 3,035 | 7,100 | 3,035 |
| 2020-08-14 | 3,095 | 3,095 | 3,075 | 3,090 | 15,700 | 3,090 |
| 2020-08-13 | 3,130 | 3,145 | 3,050 | 3,100 | 11,700 | 3,100 |
| 2020-08-12 | 3,250 | 3,250 | 3,110 | 3,140 | 9,200 | 3,140 |
| 2020-08-11 | 3,260 | 3,290 | 3,225 | 3,250 | 11,600 | 3,250 |
| 2020-08-07 | 3,235 | 3,260 | 3,235 | 3,260 | 38,000 | 3,260 |
| 2020-08-06 | 3,210 | 3,250 | 3,180 | 3,235 | 1,800 | 3,235 |
| 2020-08-05 | 3,260 | 3,395 | 3,205 | 3,210 | 1,500 | 3,210 |
| 2020-08-04 | 3,130 | 3,255 | 3,130 | 3,255 | 3,700 | 3,255 |
| 2020-08-03 | 3,065 | 3,065 | 3,050 | 3,060 | 7,400 | 3,060 |
| 2020-07-31 | 3,120 | 3,145 | 3,065 | 3,065 | 54,700 | 3,065 |
| 2020-07-30 | 3,145 | 3,170 | 3,140 | 3,155 | 5,800 | 3,155 |
| 2020-07-29 | 3,090 | 3,155 | 3,075 | 3,145 | 5,900 | 3,145 |
| 2020-07-28 | 3,240 | 3,240 | 3,065 | 3,090 | 9,200 | 3,090 |
| 2020-07-27 | 3,335 | 3,350 | 3,195 | 3,230 | 13,200 | 3,230 |
| 2020-07-22 | 3,325 | 3,330 | 3,295 | 3,300 | 4,400 | 3,300 |
| 2020-07-21 | 3,305 | 3,330 | 3,305 | 3,330 | 2,500 | 3,330 |
| 2020-07-20 | 3,350 | 3,350 | 3,275 | 3,275 | 3,200 | 3,275 |
| 2020-07-17 | 3,340 | 3,340 | 3,280 | 3,305 | 7,600 | 3,305 |
| 2020-07-16 | 3,335 | 3,335 | 3,330 | 3,330 | 2,000 | 3,330 |
| 2020-07-15 | 3,310 | 3,310 | 3,290 | 3,310 | 3,500 | 3,310 |
| 2020-07-14 | 3,290 | 3,300 | 3,290 | 3,295 | 3,600 | 3,295 |
| 2020-07-13 | 3,275 | 3,295 | 3,275 | 3,290 | 2,100 | 3,290 |
| 2020-07-10 | 3,265 | 3,300 | 3,265 | 3,275 | 6,800 | 3,275 |
| 2020-07-09 | 3,350 | 3,350 | 3,245 | 3,245 | 3,100 | 3,245 |
| 2020-07-08 | 3,300 | 3,350 | 3,300 | 3,325 | 2,700 | 3,325 |
| 2020-07-07 | 3,220 | 3,300 | 3,220 | 3,300 | 4,700 | 3,300 |
| 2020-07-06 | 3,335 | 3,345 | 3,225 | 3,235 | 8,100 | 3,235 |
| 2020-07-03 | 3,300 | 3,350 | 3,290 | 3,350 | 9,500 | 3,350 |
| 2020-07-02 | 3,245 | 3,270 | 3,245 | 3,270 | 1,500 | 3,270 |
| 2020-07-01 | 3,280 | 3,280 | 3,230 | 3,235 | 3,800 | 3,235 |
| 2020-06-30 | 3,210 | 3,255 | 3,205 | 3,230 | 5,200 | 3,230 |
| 2020-06-29 | 3,160 | 3,290 | 3,100 | 3,210 | 9,400 | 3,210 |
| 2020-06-26 | 3,275 | 3,300 | 3,160 | 3,160 | 13,200 | 3,160 |
| 2020-06-25 | 3,340 | 3,340 | 3,280 | 3,280 | 5,000 | 3,280 |
| 2020-06-24 | 3,340 | 3,365 | 3,325 | 3,340 | 8,100 | 3,340 |
| 2020-06-23 | 3,340 | 3,365 | 3,340 | 3,365 | 4,300 | 3,365 |
| 2020-06-22 | 3,350 | 3,385 | 3,350 | 3,370 | 2,100 | 3,370 |
| 2020-06-19 | 3,345 | 3,380 | 3,340 | 3,340 | 4,500 | 3,340 |
| 2020-06-18 | 3,360 | 3,365 | 3,320 | 3,345 | 1,900 | 3,345 |
| 2020-06-17 | 3,360 | 3,365 | 3,290 | 3,290 | 1,900 | 3,290 |
| 2020-06-16 | 3,350 | 3,390 | 3,335 | 3,365 | 3,900 | 3,365 |
| 2020-06-15 | 3,380 | 3,380 | 3,330 | 3,335 | 2,500 | 3,335 |
| 2020-06-12 | 3,270 | 3,330 | 3,265 | 3,310 | 9,100 | 3,310 |
| 2020-06-11 | 3,400 | 3,410 | 3,290 | 3,290 | 7,400 | 3,290 |
| 2020-06-10 | 3,420 | 3,445 | 3,380 | 3,400 | 6,800 | 3,400 |
| 2020-06-09 | 3,440 | 3,465 | 3,415 | 3,445 | 2,600 | 3,445 |
| 2020-06-08 | 3,435 | 3,440 | 3,410 | 3,440 | 4,800 | 3,440 |
| 2020-06-05 | 3,410 | 3,440 | 3,390 | 3,435 | 9,200 | 3,435 |
| 2020-06-04 | 3,395 | 3,450 | 3,375 | 3,400 | 9,600 | 3,400 |
| 2020-06-03 | 3,360 | 3,390 | 3,345 | 3,370 | 4,100 | 3,370 |
| 2020-06-02 | 3,315 | 3,315 | 3,300 | 3,315 | 1,700 | 3,315 |
| 2020-06-01 | 3,240 | 3,290 | 3,240 | 3,280 | 2,700 | 3,280 |
| 2020-05-29 | 3,185 | 3,260 | 3,165 | 3,235 | 10,900 | 3,235 |
| 2020-05-28 | 3,090 | 3,170 | 3,090 | 3,170 | 8,700 | 3,170 |
| 2020-05-27 | 3,080 | 3,095 | 3,075 | 3,090 | 6,700 | 3,090 |
| 2020-05-26 | 3,075 | 3,080 | 3,040 | 3,075 | 3,400 | 3,075 |
| 2020-05-25 | 3,065 | 3,075 | 3,050 | 3,075 | 2,100 | 3,075 |
| 2020-05-22 | 3,040 | 3,065 | 3,035 | 3,065 | 3,800 | 3,065 |
| 2020-05-21 | 3,020 | 3,040 | 3,015 | 3,020 | 2,100 | 3,020 |
| 2020-05-20 | 3,000 | 3,020 | 2,997 | 3,015 | 2,400 | 3,015 |
| 2020-05-19 | 2,995 | 3,010 | 2,986 | 3,010 | 3,400 | 3,010 |
| 2020-05-18 | 2,987 | 3,040 | 2,955 | 2,963 | 5,800 | 2,963 |
| 2020-05-15 | 2,920 | 2,971 | 2,918 | 2,971 | 3,400 | 2,971 |
| 2020-05-14 | 2,927 | 2,954 | 2,910 | 2,910 | 2,800 | 2,910 |
| 2020-05-13 | 2,918 | 2,935 | 2,916 | 2,927 | 1,400 | 2,927 |
| 2020-05-12 | 2,940 | 2,941 | 2,918 | 2,918 | 1,700 | 2,918 |
| 2020-05-11 | 2,944 | 2,945 | 2,937 | 2,937 | 1,300 | 2,937 |
| 2020-05-08 | 2,880 | 2,950 | 2,877 | 2,921 | 5,000 | 2,921 |
| 2020-05-07 | 2,789 | 2,906 | 2,785 | 2,880 | 8,500 | 2,880 |
| 2020-05-01 | 2,776 | 2,897 | 2,776 | 2,839 | 2,100 | 2,839 |
| 2020-04-30 | 2,818 | 2,818 | 2,805 | 2,805 | 1,500 | 2,805 |
| 2020-04-28 | 2,700 | 2,768 | 2,699 | 2,768 | 4,300 | 2,768 |
| 2020-04-27 | 2,704 | 2,788 | 2,699 | 2,753 | 5,600 | 2,753 |
| 2020-04-24 | 2,700 | 2,700 | 2,670 | 2,676 | 1,700 | 2,676 |
| 2020-04-23 | 2,688 | 2,701 | 2,683 | 2,701 | 2,600 | 2,701 |
| 2020-04-22 | 2,671 | 2,673 | 2,630 | 2,651 | 2,800 | 2,651 |
| 2020-04-21 | 2,680 | 2,700 | 2,670 | 2,690 | 2,000 | 2,690 |
| 2020-04-20 | 2,696 | 2,716 | 2,662 | 2,683 | 2,500 | 2,683 |
| 2020-04-17 | 2,700 | 2,723 | 2,696 | 2,696 | 1,700 | 2,696 |
| 2020-04-16 | 2,693 | 2,700 | 2,676 | 2,700 | 1,700 | 2,700 |
| 2020-04-15 | 2,689 | 2,698 | 2,676 | 2,693 | 2,600 | 2,693 |
| 2020-04-14 | 2,660 | 2,681 | 2,656 | 2,675 | 1,700 | 2,675 |
| 2020-04-13 | 2,699 | 2,700 | 2,626 | 2,656 | 1,900 | 2,656 |
| 2020-04-10 | 2,679 | 2,690 | 2,666 | 2,690 | 2,100 | 2,690 |
| 2020-04-09 | 2,700 | 2,700 | 2,645 | 2,652 | 3,200 | 2,652 |
| 2020-04-08 | 2,689 | 2,700 | 2,620 | 2,700 | 3,200 | 2,700 |
| 2020-04-07 | 2,570 | 2,689 | 2,560 | 2,689 | 6,100 | 2,689 |
| 2020-04-06 | 2,580 | 2,672 | 2,520 | 2,565 | 4,500 | 2,565 |
| 2020-04-03 | 2,523 | 2,581 | 2,505 | 2,581 | 900 | 2,581 |
| 2020-04-02 | 2,544 | 2,545 | 2,486 | 2,523 | 4,100 | 2,523 |
| 2020-04-01 | 2,594 | 2,614 | 2,516 | 2,545 | 6,100 | 2,545 |
| 2020-03-31 | 2,548 | 2,601 | 2,548 | 2,594 | 3,900 | 2,594 |
| 2020-03-30 | 2,634 | 2,642 | 2,500 | 2,548 | 8,500 | 2,548 |
| 2020-03-27 | 2,780 | 2,799 | 2,660 | 2,799 | 9,700 | 2,799 |
| 2020-03-26 | 2,648 | 2,730 | 2,611 | 2,730 | 2,600 | 2,730 |
| 2020-03-25 | 2,695 | 2,695 | 2,599 | 2,648 | 4,200 | 2,648 |
| 2020-03-24 | 2,654 | 2,700 | 2,513 | 2,700 | 5,000 | 2,700 |
| 2020-03-23 | 2,542 | 2,649 | 2,449 | 2,649 | 9,600 | 2,649 |
| 2020-03-19 | 2,500 | 2,500 | 2,401 | 2,401 | 9,800 | 2,401 |
| 2020-03-18 | 2,570 | 2,570 | 2,491 | 2,491 | 6,000 | 2,491 |
| 2020-03-17 | 2,480 | 2,593 | 2,400 | 2,570 | 14,000 | 2,570 |
| 2020-03-16 | 2,555 | 2,557 | 2,507 | 2,507 | 5,700 | 2,507 |
| 2020-03-13 | 2,525 | 2,525 | 2,447 | 2,483 | 10,200 | 2,483 |
| 2020-03-12 | 2,602 | 2,623 | 2,524 | 2,565 | 5,100 | 2,565 |
| 2020-03-11 | 2,633 | 2,650 | 2,600 | 2,602 | 3,500 | 2,602 |
| 2020-03-10 | 2,502 | 2,633 | 2,501 | 2,633 | 8,200 | 2,633 |
| 2020-03-09 | 2,506 | 2,516 | 2,478 | 2,502 | 6,800 | 2,502 |
| 2020-03-06 | 2,624 | 2,628 | 2,535 | 2,578 | 11,700 | 2,578 |
| 2020-03-05 | 2,685 | 2,685 | 2,624 | 2,624 | 3,700 | 2,624 |
| 2020-03-04 | 2,640 | 2,676 | 2,635 | 2,635 | 5,800 | 2,635 |
| 2020-03-03 | 2,744 | 2,748 | 2,640 | 2,640 | 8,200 | 2,640 |
| 2020-03-02 | 2,633 | 2,780 | 2,631 | 2,739 | 5,600 | 2,739 |
| 2020-02-28 | 2,730 | 2,730 | 2,630 | 2,650 | 6,000 | 2,650 |
| 2020-02-27 | 2,735 | 2,835 | 2,710 | 2,732 | 4,900 | 2,732 |
| 2020-02-26 | 2,800 | 2,800 | 2,735 | 2,735 | 4,600 | 2,735 |
| 2020-02-25 | 2,873 | 2,879 | 2,792 | 2,804 | 6,900 | 2,804 |
| 2020-02-21 | 2,856 | 2,904 | 2,850 | 2,880 | 4,400 | 2,880 |
| 2020-02-20 | 2,849 | 2,886 | 2,849 | 2,856 | 3,300 | 2,856 |
| 2020-02-19 | 2,850 | 2,918 | 2,825 | 2,849 | 2,700 | 2,849 |
| 2020-02-18 | 2,930 | 2,955 | 2,853 | 2,900 | 5,100 | 2,900 |
| 2020-02-17 | 2,931 | 2,954 | 2,923 | 2,930 | 2,600 | 2,930 |
| 2020-02-14 | 2,984 | 2,984 | 2,923 | 2,931 | 3,700 | 2,931 |
| 2020-02-13 | 2,937 | 2,984 | 2,937 | 2,984 | 2,700 | 2,984 |
| 2020-02-12 | 2,980 | 2,980 | 2,937 | 2,937 | 4,700 | 2,937 |
| 2020-02-10 | 2,955 | 2,978 | 2,949 | 2,968 | 2,600 | 2,968 |
| 2020-02-07 | 2,869 | 2,990 | 2,869 | 2,961 | 7,600 | 2,961 |
| 2020-02-06 | 2,833 | 2,870 | 2,833 | 2,869 | 5,400 | 2,869 |
| 2020-02-05 | 2,782 | 2,835 | 2,782 | 2,833 | 4,100 | 2,833 |
| 2020-02-04 | 2,771 | 2,789 | 2,771 | 2,782 | 1,500 | 2,782 |
| 2020-02-03 | 2,780 | 2,798 | 2,756 | 2,773 | 3,000 | 2,773 |
| 2020-01-31 | 2,778 | 2,813 | 2,778 | 2,798 | 3,100 | 2,798 |
| 2020-01-30 | 2,751 | 2,778 | 2,743 | 2,778 | 4,000 | 2,778 |
| 2020-01-29 | 2,756 | 2,774 | 2,733 | 2,764 | 4,700 | 2,764 |
| 2020-01-28 | 2,752 | 2,780 | 2,745 | 2,756 | 4,600 | 2,756 |
| 2020-01-27 | 2,726 | 2,780 | 2,726 | 2,754 | 5,700 | 2,754 |
| 2020-01-24 | 2,780 | 2,795 | 2,768 | 2,770 | 4,300 | 2,770 |
| 2020-01-23 | 2,773 | 2,786 | 2,773 | 2,775 | 2,900 | 2,775 |
| 2020-01-22 | 2,769 | 2,784 | 2,765 | 2,773 | 2,700 | 2,773 |
| 2020-01-21 | 2,716 | 2,776 | 2,716 | 2,769 | 4,100 | 2,769 |
| 2020-01-20 | 2,670 | 2,758 | 2,670 | 2,716 | 4,900 | 2,716 |
| 2020-01-17 | 2,700 | 2,750 | 2,691 | 2,691 | 4,900 | 2,691 |
| 2020-01-16 | 2,708 | 2,750 | 2,695 | 2,700 | 5,100 | 2,700 |
| 2020-01-15 | 2,741 | 2,761 | 2,703 | 2,708 | 9,600 | 2,708 |
| 2020-01-14 | 2,760 | 2,780 | 2,723 | 2,741 | 4,000 | 2,741 |
| 2020-01-10 | 2,774 | 2,780 | 2,760 | 2,760 | 2,700 | 2,760 |
| 2020-01-09 | 2,725 | 2,773 | 2,719 | 2,764 | 5,300 | 2,764 |
| 2020-01-08 | 2,722 | 2,722 | 2,707 | 2,708 | 4,700 | 2,708 |
| 2020-01-07 | 2,702 | 2,730 | 2,700 | 2,722 | 8,800 | 2,722 |
| 2020-01-06 | 2,701 | 2,716 | 2,677 | 2,702 | 3,700 | 2,702 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
