8074 ユアサ商事(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 | 3,325 | 3,360 | 3,285 | 3,315 | 21,400 | 3,315 |
| 2020-12-29 | 3,280 | 3,370 | 3,280 | 3,350 | 30,800 | 3,350 |
| 2020-12-28 | 3,305 | 3,360 | 3,300 | 3,315 | 31,700 | 3,315 |
| 2020-12-25 | 3,305 | 3,355 | 3,305 | 3,335 | 26,000 | 3,335 |
| 2020-12-24 | 3,230 | 3,330 | 3,230 | 3,330 | 25,300 | 3,330 |
| 2020-12-23 | 3,235 | 3,270 | 3,220 | 3,250 | 23,100 | 3,250 |
| 2020-12-22 | 3,305 | 3,310 | 3,235 | 3,235 | 27,700 | 3,235 |
| 2020-12-21 | 3,280 | 3,350 | 3,280 | 3,335 | 26,900 | 3,335 |
| 2020-12-18 | 3,325 | 3,360 | 3,265 | 3,300 | 74,500 | 3,300 |
| 2020-12-17 | 3,360 | 3,375 | 3,315 | 3,330 | 36,500 | 3,330 |
| 2020-12-16 | 3,430 | 3,470 | 3,365 | 3,375 | 46,400 | 3,375 |
| 2020-12-15 | 3,430 | 3,515 | 3,415 | 3,485 | 36,300 | 3,485 |
| 2020-12-14 | 3,535 | 3,555 | 3,455 | 3,460 | 34,700 | 3,460 |
| 2020-12-11 | 3,520 | 3,545 | 3,510 | 3,530 | 34,200 | 3,530 |
| 2020-12-10 | 3,465 | 3,510 | 3,455 | 3,500 | 66,300 | 3,500 |
| 2020-12-09 | 3,380 | 3,495 | 3,380 | 3,495 | 49,300 | 3,495 |
| 2020-12-08 | 3,335 | 3,390 | 3,310 | 3,380 | 25,400 | 3,380 |
| 2020-12-07 | 3,355 | 3,380 | 3,315 | 3,315 | 27,200 | 3,315 |
| 2020-12-04 | 3,300 | 3,345 | 3,290 | 3,340 | 16,000 | 3,340 |
| 2020-12-03 | 3,315 | 3,335 | 3,295 | 3,295 | 33,000 | 3,295 |
| 2020-12-02 | 3,300 | 3,325 | 3,260 | 3,270 | 51,400 | 3,270 |
| 2020-12-01 | 3,270 | 3,330 | 3,255 | 3,300 | 54,200 | 3,300 |
| 2020-11-30 | 3,310 | 3,310 | 3,245 | 3,275 | 64,000 | 3,275 |
| 2020-11-27 | 3,215 | 3,325 | 3,200 | 3,310 | 64,900 | 3,310 |
| 2020-11-26 | 3,105 | 3,215 | 3,095 | 3,195 | 30,400 | 3,195 |
| 2020-11-25 | 3,180 | 3,190 | 3,120 | 3,125 | 41,500 | 3,125 |
| 2020-11-24 | 3,100 | 3,190 | 3,095 | 3,145 | 40,900 | 3,145 |
| 2020-11-20 | 3,020 | 3,070 | 3,020 | 3,055 | 19,200 | 3,055 |
| 2020-11-19 | 3,005 | 3,040 | 2,954 | 3,025 | 20,300 | 3,025 |
| 2020-11-18 | 3,080 | 3,080 | 3,000 | 3,000 | 24,100 | 3,000 |
| 2020-11-17 | 3,085 | 3,085 | 3,025 | 3,075 | 23,500 | 3,075 |
| 2020-11-16 | 3,100 | 3,105 | 3,040 | 3,085 | 38,500 | 3,085 |
| 2020-11-13 | 3,090 | 3,090 | 2,961 | 3,040 | 40,500 | 3,040 |
| 2020-11-12 | 3,135 | 3,135 | 3,070 | 3,090 | 28,100 | 3,090 |
| 2020-11-11 | 3,170 | 3,185 | 3,105 | 3,135 | 48,700 | 3,135 |
| 2020-11-10 | 3,210 | 3,215 | 3,075 | 3,100 | 49,400 | 3,100 |
| 2020-11-09 | 3,150 | 3,185 | 3,075 | 3,125 | 35,300 | 3,125 |
| 2020-11-06 | 3,055 | 3,130 | 3,055 | 3,115 | 25,200 | 3,115 |
| 2020-11-05 | 2,991 | 3,100 | 2,991 | 3,075 | 55,700 | 3,075 |
| 2020-11-04 | 3,020 | 3,095 | 3,015 | 3,055 | 28,200 | 3,055 |
| 2020-11-02 | 2,989 | 3,060 | 2,940 | 3,015 | 26,500 | 3,015 |
| 2020-10-30 | 2,957 | 3,010 | 2,940 | 2,968 | 21,600 | 2,968 |
| 2020-10-29 | 2,975 | 3,025 | 2,925 | 3,015 | 39,500 | 3,015 |
| 2020-10-28 | 3,050 | 3,090 | 2,968 | 3,010 | 48,700 | 3,010 |
| 2020-10-27 | 3,160 | 3,160 | 3,045 | 3,100 | 47,700 | 3,100 |
| 2020-10-26 | 3,210 | 3,230 | 3,150 | 3,175 | 21,800 | 3,175 |
| 2020-10-23 | 3,210 | 3,240 | 3,160 | 3,195 | 13,800 | 3,195 |
| 2020-10-22 | 3,225 | 3,260 | 3,190 | 3,210 | 25,400 | 3,210 |
| 2020-10-21 | 3,280 | 3,340 | 3,240 | 3,265 | 17,500 | 3,265 |
| 2020-10-20 | 3,245 | 3,370 | 3,230 | 3,280 | 34,000 | 3,280 |
| 2020-10-19 | 3,185 | 3,275 | 3,185 | 3,255 | 20,300 | 3,255 |
| 2020-10-16 | 3,225 | 3,235 | 3,180 | 3,200 | 8,300 | 3,200 |
| 2020-10-15 | 3,255 | 3,280 | 3,210 | 3,235 | 16,500 | 3,235 |
| 2020-10-14 | 3,250 | 3,265 | 3,240 | 3,255 | 9,800 | 3,255 |
| 2020-10-13 | 3,345 | 3,360 | 3,235 | 3,265 | 29,500 | 3,265 |
| 2020-10-12 | 3,405 | 3,415 | 3,320 | 3,355 | 13,500 | 3,355 |
| 2020-10-09 | 3,365 | 3,400 | 3,320 | 3,375 | 25,600 | 3,375 |
| 2020-10-08 | 3,325 | 3,405 | 3,325 | 3,365 | 36,900 | 3,365 |
| 2020-10-07 | 3,340 | 3,370 | 3,300 | 3,315 | 28,000 | 3,315 |
| 2020-10-06 | 3,355 | 3,410 | 3,310 | 3,340 | 25,300 | 3,340 |
| 2020-10-05 | 3,325 | 3,405 | 3,320 | 3,355 | 40,000 | 3,355 |
| 2020-10-02 | 3,285 | 3,320 | 3,240 | 3,255 | 34,400 | 3,255 |
| 2020-09-30 | 3,345 | 3,345 | 3,260 | 3,270 | 29,900 | 3,270 |
| 2020-09-29 | 3,340 | 3,395 | 3,320 | 3,360 | 37,300 | 3,360 |
| 2020-09-28 | 3,330 | 3,430 | 3,280 | 3,385 | 63,800 | 3,385 |
| 2020-09-25 | 3,285 | 3,285 | 3,225 | 3,275 | 39,900 | 3,275 |
| 2020-09-24 | 3,285 | 3,315 | 3,220 | 3,235 | 34,800 | 3,235 |
| 2020-09-23 | 3,280 | 3,360 | 3,280 | 3,320 | 37,300 | 3,320 |
| 2020-09-18 | 3,335 | 3,375 | 3,305 | 3,345 | 90,100 | 3,345 |
| 2020-09-17 | 3,300 | 3,355 | 3,275 | 3,345 | 44,500 | 3,345 |
| 2020-09-16 | 3,240 | 3,315 | 3,215 | 3,305 | 30,700 | 3,305 |
| 2020-09-15 | 3,295 | 3,295 | 3,205 | 3,225 | 24,300 | 3,225 |
| 2020-09-14 | 3,255 | 3,315 | 3,210 | 3,315 | 26,600 | 3,315 |
| 2020-09-11 | 3,210 | 3,245 | 3,185 | 3,210 | 35,000 | 3,210 |
| 2020-09-10 | 3,220 | 3,240 | 3,180 | 3,220 | 31,900 | 3,220 |
| 2020-09-09 | 3,120 | 3,195 | 3,110 | 3,165 | 30,300 | 3,165 |
| 2020-09-08 | 3,095 | 3,205 | 3,090 | 3,180 | 19,800 | 3,180 |
| 2020-09-07 | 3,130 | 3,130 | 3,095 | 3,110 | 9,500 | 3,110 |
| 2020-09-04 | 3,110 | 3,150 | 3,110 | 3,140 | 15,800 | 3,140 |
| 2020-09-03 | 3,250 | 3,250 | 3,125 | 3,130 | 23,600 | 3,130 |
| 2020-09-02 | 3,130 | 3,230 | 3,130 | 3,210 | 29,100 | 3,210 |
| 2020-09-01 | 3,045 | 3,145 | 3,045 | 3,120 | 33,600 | 3,120 |
| 2020-08-31 | 2,986 | 3,100 | 2,986 | 3,085 | 51,900 | 3,085 |
| 2020-08-28 | 2,959 | 3,040 | 2,945 | 2,986 | 42,200 | 2,986 |
| 2020-08-27 | 2,976 | 2,980 | 2,948 | 2,959 | 11,800 | 2,959 |
| 2020-08-26 | 2,965 | 2,977 | 2,925 | 2,976 | 16,600 | 2,976 |
| 2020-08-25 | 2,958 | 3,030 | 2,958 | 2,995 | 28,200 | 2,995 |
| 2020-08-24 | 2,920 | 2,925 | 2,891 | 2,921 | 15,900 | 2,921 |
| 2020-08-21 | 2,912 | 2,948 | 2,912 | 2,925 | 13,700 | 2,925 |
| 2020-08-20 | 2,923 | 2,944 | 2,912 | 2,917 | 22,900 | 2,917 |
| 2020-08-19 | 3,020 | 3,040 | 2,958 | 2,962 | 21,400 | 2,962 |
| 2020-08-18 | 3,040 | 3,060 | 2,987 | 3,045 | 37,200 | 3,045 |
| 2020-08-17 | 2,987 | 3,055 | 2,987 | 3,000 | 19,900 | 3,000 |
| 2020-08-14 | 3,030 | 3,030 | 2,983 | 2,990 | 21,200 | 2,990 |
| 2020-08-13 | 3,050 | 3,050 | 2,995 | 3,030 | 25,700 | 3,030 |
| 2020-08-12 | 2,934 | 3,040 | 2,926 | 3,030 | 33,900 | 3,030 |
| 2020-08-11 | 2,952 | 2,989 | 2,897 | 2,934 | 50,300 | 2,934 |
| 2020-08-07 | 2,896 | 2,952 | 2,872 | 2,935 | 42,300 | 2,935 |
| 2020-08-06 | 2,897 | 2,941 | 2,881 | 2,895 | 25,400 | 2,895 |
| 2020-08-05 | 2,906 | 2,906 | 2,856 | 2,888 | 33,300 | 2,888 |
| 2020-08-04 | 2,880 | 2,926 | 2,869 | 2,906 | 23,200 | 2,906 |
| 2020-08-03 | 2,834 | 2,890 | 2,834 | 2,870 | 19,100 | 2,870 |
| 2020-07-31 | 2,891 | 2,891 | 2,789 | 2,811 | 55,300 | 2,811 |
| 2020-07-30 | 2,900 | 2,900 | 2,853 | 2,890 | 34,500 | 2,890 |
| 2020-07-29 | 2,951 | 2,951 | 2,870 | 2,875 | 25,200 | 2,875 |
| 2020-07-28 | 2,920 | 2,980 | 2,910 | 2,966 | 17,700 | 2,966 |
| 2020-07-27 | 2,976 | 2,976 | 2,909 | 2,956 | 53,300 | 2,956 |
| 2020-07-22 | 3,030 | 3,060 | 2,999 | 2,999 | 23,600 | 2,999 |
| 2020-07-21 | 3,055 | 3,085 | 3,030 | 3,060 | 41,300 | 3,060 |
| 2020-07-20 | 3,045 | 3,050 | 2,982 | 3,050 | 16,800 | 3,050 |
| 2020-07-17 | 3,015 | 3,020 | 2,979 | 3,015 | 17,100 | 3,015 |
| 2020-07-16 | 3,055 | 3,055 | 2,983 | 2,995 | 32,600 | 2,995 |
| 2020-07-15 | 3,040 | 3,070 | 3,015 | 3,055 | 23,500 | 3,055 |
| 2020-07-14 | 3,045 | 3,045 | 3,000 | 3,005 | 19,600 | 3,005 |
| 2020-07-13 | 2,968 | 3,040 | 2,959 | 3,015 | 39,100 | 3,015 |
| 2020-07-10 | 2,977 | 2,977 | 2,892 | 2,892 | 94,300 | 2,892 |
| 2020-07-09 | 2,936 | 2,966 | 2,899 | 2,943 | 47,400 | 2,943 |
| 2020-07-08 | 2,930 | 2,981 | 2,904 | 2,904 | 31,800 | 2,904 |
| 2020-07-07 | 2,963 | 2,963 | 2,904 | 2,930 | 29,700 | 2,930 |
| 2020-07-06 | 2,917 | 2,967 | 2,917 | 2,964 | 22,300 | 2,964 |
| 2020-07-03 | 2,914 | 2,919 | 2,878 | 2,895 | 15,600 | 2,895 |
| 2020-07-02 | 2,894 | 2,917 | 2,873 | 2,914 | 39,900 | 2,914 |
| 2020-07-01 | 2,919 | 2,919 | 2,855 | 2,881 | 31,900 | 2,881 |
| 2020-06-30 | 2,975 | 2,975 | 2,888 | 2,899 | 38,400 | 2,899 |
| 2020-06-29 | 2,917 | 2,928 | 2,871 | 2,898 | 27,600 | 2,898 |
| 2020-06-26 | 2,926 | 2,976 | 2,926 | 2,963 | 36,000 | 2,963 |
| 2020-06-25 | 2,919 | 2,928 | 2,860 | 2,876 | 46,300 | 2,876 |
| 2020-06-24 | 3,015 | 3,015 | 2,913 | 2,916 | 20,400 | 2,916 |
| 2020-06-23 | 2,947 | 3,025 | 2,926 | 2,996 | 35,700 | 2,996 |
| 2020-06-22 | 2,935 | 2,935 | 2,853 | 2,900 | 66,900 | 2,900 |
| 2020-06-19 | 3,080 | 3,080 | 3,000 | 3,005 | 46,700 | 3,005 |
| 2020-06-18 | 3,015 | 3,045 | 2,994 | 3,030 | 16,600 | 3,030 |
| 2020-06-17 | 3,025 | 3,045 | 3,005 | 3,030 | 20,300 | 3,030 |
| 2020-06-16 | 2,979 | 3,010 | 2,927 | 2,994 | 36,700 | 2,994 |
| 2020-06-15 | 2,933 | 2,963 | 2,902 | 2,903 | 21,300 | 2,903 |
| 2020-06-12 | 2,845 | 2,934 | 2,824 | 2,919 | 40,900 | 2,919 |
| 2020-06-11 | 3,025 | 3,035 | 2,919 | 2,932 | 35,700 | 2,932 |
| 2020-06-10 | 3,055 | 3,085 | 3,045 | 3,065 | 19,700 | 3,065 |
| 2020-06-09 | 3,155 | 3,155 | 3,025 | 3,075 | 25,500 | 3,075 |
| 2020-06-08 | 3,105 | 3,145 | 3,075 | 3,100 | 22,900 | 3,100 |
| 2020-06-05 | 3,135 | 3,135 | 3,065 | 3,070 | 21,800 | 3,070 |
| 2020-06-04 | 3,190 | 3,190 | 3,095 | 3,135 | 18,300 | 3,135 |
| 2020-06-03 | 3,185 | 3,185 | 3,115 | 3,135 | 23,300 | 3,135 |
| 2020-06-02 | 3,115 | 3,175 | 3,115 | 3,155 | 26,100 | 3,155 |
| 2020-06-01 | 3,140 | 3,155 | 3,090 | 3,115 | 21,000 | 3,115 |
| 2020-05-29 | 3,125 | 3,155 | 3,080 | 3,155 | 56,900 | 3,155 |
| 2020-05-28 | 3,065 | 3,125 | 3,040 | 3,125 | 43,600 | 3,125 |
| 2020-05-27 | 3,025 | 3,055 | 3,010 | 3,055 | 28,700 | 3,055 |
| 2020-05-26 | 2,975 | 3,010 | 2,963 | 3,005 | 20,100 | 3,005 |
| 2020-05-25 | 2,978 | 2,983 | 2,937 | 2,965 | 13,300 | 2,965 |
| 2020-05-22 | 2,968 | 2,968 | 2,897 | 2,939 | 14,400 | 2,939 |
| 2020-05-21 | 2,941 | 2,971 | 2,917 | 2,939 | 15,600 | 2,939 |
| 2020-05-20 | 2,907 | 2,961 | 2,907 | 2,961 | 20,700 | 2,961 |
| 2020-05-19 | 2,981 | 2,981 | 2,905 | 2,907 | 22,800 | 2,907 |
| 2020-05-18 | 2,936 | 2,939 | 2,866 | 2,891 | 32,100 | 2,891 |
| 2020-05-15 | 2,920 | 2,932 | 2,890 | 2,911 | 33,800 | 2,911 |
| 2020-05-14 | 2,966 | 2,966 | 2,886 | 2,886 | 24,600 | 2,886 |
| 2020-05-13 | 2,950 | 2,997 | 2,940 | 2,982 | 39,700 | 2,982 |
| 2020-05-12 | 3,035 | 3,035 | 2,948 | 2,961 | 24,800 | 2,961 |
| 2020-05-11 | 3,045 | 3,045 | 2,983 | 3,020 | 21,900 | 3,020 |
| 2020-05-08 | 2,942 | 2,993 | 2,908 | 2,993 | 31,600 | 2,993 |
| 2020-05-07 | 2,901 | 2,929 | 2,871 | 2,892 | 44,300 | 2,892 |
| 2020-05-01 | 2,910 | 2,910 | 2,847 | 2,859 | 20,700 | 2,859 |
| 2020-04-30 | 2,955 | 2,976 | 2,917 | 2,917 | 35,400 | 2,917 |
| 2020-04-28 | 2,920 | 2,923 | 2,870 | 2,919 | 45,100 | 2,919 |
| 2020-04-27 | 2,897 | 2,925 | 2,862 | 2,919 | 48,300 | 2,919 |
| 2020-04-24 | 2,920 | 2,933 | 2,873 | 2,873 | 106,600 | 2,873 |
| 2020-04-23 | 2,845 | 2,927 | 2,845 | 2,921 | 39,100 | 2,921 |
| 2020-04-22 | 2,900 | 2,924 | 2,834 | 2,862 | 67,300 | 2,862 |
| 2020-04-21 | 2,906 | 2,924 | 2,889 | 2,919 | 30,600 | 2,919 |
| 2020-04-20 | 2,945 | 2,945 | 2,884 | 2,929 | 37,300 | 2,929 |
| 2020-04-17 | 2,986 | 3,015 | 2,902 | 2,928 | 41,200 | 2,928 |
| 2020-04-16 | 2,805 | 2,994 | 2,805 | 2,994 | 39,500 | 2,994 |
| 2020-04-15 | 2,989 | 2,989 | 2,844 | 2,846 | 74,300 | 2,846 |
| 2020-04-14 | 2,999 | 3,000 | 2,916 | 2,968 | 32,400 | 2,968 |
| 2020-04-13 | 3,025 | 3,025 | 2,940 | 2,952 | 19,800 | 2,952 |
| 2020-04-10 | 2,981 | 3,030 | 2,908 | 3,000 | 40,800 | 3,000 |
| 2020-04-09 | 2,890 | 2,942 | 2,842 | 2,924 | 31,900 | 2,924 |
| 2020-04-08 | 2,922 | 2,954 | 2,832 | 2,899 | 54,600 | 2,899 |
| 2020-04-07 | 2,949 | 2,981 | 2,860 | 2,922 | 38,500 | 2,922 |
| 2020-04-06 | 2,752 | 2,915 | 2,711 | 2,899 | 35,400 | 2,899 |
| 2020-04-03 | 2,700 | 2,819 | 2,700 | 2,746 | 57,900 | 2,746 |
| 2020-04-02 | 2,768 | 2,816 | 2,707 | 2,727 | 48,400 | 2,727 |
| 2020-04-01 | 2,812 | 2,906 | 2,789 | 2,818 | 57,100 | 2,818 |
| 2020-03-31 | 2,914 | 2,978 | 2,779 | 2,858 | 37,800 | 2,858 |
| 2020-03-30 | 2,922 | 2,930 | 2,751 | 2,904 | 64,800 | 2,904 |
| 2020-03-27 | 2,899 | 3,150 | 2,840 | 3,150 | 84,900 | 3,150 |
| 2020-03-26 | 2,855 | 2,855 | 2,651 | 2,751 | 76,300 | 2,751 |
| 2020-03-25 | 3,005 | 3,005 | 2,726 | 2,855 | 56,400 | 2,855 |
| 2020-03-24 | 2,721 | 2,746 | 2,632 | 2,704 | 60,900 | 2,704 |
| 2020-03-23 | 2,569 | 2,726 | 2,519 | 2,718 | 47,000 | 2,718 |
| 2020-03-19 | 2,525 | 2,687 | 2,501 | 2,585 | 48,200 | 2,585 |
| 2020-03-18 | 2,693 | 2,755 | 2,513 | 2,513 | 41,800 | 2,513 |
| 2020-03-17 | 2,402 | 2,700 | 2,402 | 2,673 | 66,600 | 2,673 |
| 2020-03-16 | 2,503 | 2,592 | 2,461 | 2,461 | 90,300 | 2,461 |
| 2020-03-13 | 2,532 | 2,558 | 2,396 | 2,498 | 103,600 | 2,498 |
| 2020-03-12 | 2,688 | 2,710 | 2,618 | 2,632 | 155,200 | 2,632 |
| 2020-03-11 | 2,770 | 2,840 | 2,736 | 2,738 | 38,200 | 2,738 |
| 2020-03-10 | 2,700 | 2,765 | 2,603 | 2,753 | 48,400 | 2,753 |
| 2020-03-09 | 2,770 | 2,790 | 2,690 | 2,712 | 45,600 | 2,712 |
| 2020-03-06 | 2,893 | 2,893 | 2,814 | 2,841 | 56,200 | 2,841 |
| 2020-03-05 | 3,010 | 3,035 | 2,932 | 2,943 | 50,400 | 2,943 |
| 2020-03-04 | 2,983 | 3,095 | 2,975 | 2,996 | 41,000 | 2,996 |
| 2020-03-03 | 3,140 | 3,165 | 3,020 | 3,020 | 56,000 | 3,020 |
| 2020-03-02 | 2,987 | 3,135 | 2,985 | 3,085 | 43,100 | 3,085 |
| 2020-02-28 | 3,040 | 3,085 | 3,005 | 3,045 | 58,100 | 3,045 |
| 2020-02-27 | 3,130 | 3,175 | 3,110 | 3,150 | 61,400 | 3,150 |
| 2020-02-26 | 3,120 | 3,190 | 3,120 | 3,180 | 31,100 | 3,180 |
| 2020-02-25 | 3,150 | 3,225 | 3,150 | 3,170 | 61,500 | 3,170 |
| 2020-02-21 | 3,320 | 3,370 | 3,310 | 3,330 | 17,700 | 3,330 |
| 2020-02-20 | 3,325 | 3,370 | 3,320 | 3,320 | 19,800 | 3,320 |
| 2020-02-19 | 3,390 | 3,395 | 3,325 | 3,325 | 39,500 | 3,325 |
| 2020-02-18 | 3,410 | 3,410 | 3,375 | 3,375 | 42,900 | 3,375 |
| 2020-02-17 | 3,415 | 3,420 | 3,405 | 3,420 | 22,500 | 3,420 |
| 2020-02-14 | 3,420 | 3,440 | 3,405 | 3,440 | 35,600 | 3,440 |
| 2020-02-13 | 3,470 | 3,475 | 3,425 | 3,450 | 30,600 | 3,450 |
| 2020-02-12 | 3,485 | 3,535 | 3,470 | 3,470 | 37,100 | 3,470 |
| 2020-02-10 | 3,535 | 3,535 | 3,475 | 3,480 | 33,500 | 3,480 |
| 2020-02-07 | 3,575 | 3,580 | 3,535 | 3,540 | 19,000 | 3,540 |
| 2020-02-06 | 3,530 | 3,600 | 3,525 | 3,575 | 32,000 | 3,575 |
| 2020-02-05 | 3,540 | 3,540 | 3,470 | 3,485 | 42,400 | 3,485 |
| 2020-02-04 | 3,475 | 3,525 | 3,470 | 3,505 | 35,500 | 3,505 |
| 2020-02-03 | 3,460 | 3,530 | 3,460 | 3,505 | 27,400 | 3,505 |
| 2020-01-31 | 3,525 | 3,580 | 3,525 | 3,550 | 19,100 | 3,550 |
| 2020-01-30 | 3,535 | 3,540 | 3,490 | 3,510 | 30,800 | 3,510 |
| 2020-01-29 | 3,500 | 3,545 | 3,490 | 3,535 | 20,300 | 3,535 |
| 2020-01-28 | 3,470 | 3,530 | 3,460 | 3,510 | 37,800 | 3,510 |
| 2020-01-27 | 3,580 | 3,580 | 3,535 | 3,540 | 31,800 | 3,540 |
| 2020-01-24 | 3,665 | 3,665 | 3,615 | 3,625 | 20,500 | 3,625 |
| 2020-01-23 | 3,630 | 3,710 | 3,620 | 3,640 | 32,700 | 3,640 |
| 2020-01-22 | 3,640 | 3,660 | 3,635 | 3,645 | 19,100 | 3,645 |
| 2020-01-21 | 3,600 | 3,655 | 3,600 | 3,645 | 25,800 | 3,645 |
| 2020-01-20 | 3,605 | 3,670 | 3,605 | 3,650 | 15,500 | 3,650 |
| 2020-01-17 | 3,580 | 3,620 | 3,570 | 3,620 | 21,500 | 3,620 |
| 2020-01-16 | 3,565 | 3,590 | 3,545 | 3,580 | 21,600 | 3,580 |
| 2020-01-15 | 3,565 | 3,600 | 3,555 | 3,575 | 28,400 | 3,575 |
| 2020-01-14 | 3,615 | 3,615 | 3,555 | 3,585 | 41,900 | 3,585 |
| 2020-01-10 | 3,660 | 3,670 | 3,610 | 3,630 | 12,000 | 3,630 |
| 2020-01-09 | 3,655 | 3,660 | 3,625 | 3,625 | 16,900 | 3,625 |
| 2020-01-08 | 3,610 | 3,635 | 3,565 | 3,600 | 26,200 | 3,600 |
| 2020-01-07 | 3,620 | 3,695 | 3,620 | 3,680 | 17,700 | 3,680 |
| 2020-01-06 | 3,575 | 3,625 | 3,575 | 3,605 | 34,600 | 3,605 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株