9037 (株)ハマキョウレックス 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 | 2,974 | 2,974 | 2,917 | 2,931 | 41,700 | 732.75 |
| 2020-12-29 | 2,944 | 2,989 | 2,930 | 2,985 | 38,500 | 746.25 |
| 2020-12-28 | 2,962 | 2,976 | 2,908 | 2,933 | 39,500 | 733.25 |
| 2020-12-25 | 2,917 | 2,950 | 2,917 | 2,950 | 20,200 | 737.50 |
| 2020-12-24 | 2,910 | 2,929 | 2,906 | 2,917 | 20,600 | 729.25 |
| 2020-12-23 | 2,902 | 2,909 | 2,873 | 2,896 | 29,000 | 724 |
| 2020-12-22 | 2,935 | 2,937 | 2,862 | 2,897 | 51,700 | 724.25 |
| 2020-12-21 | 2,900 | 2,961 | 2,885 | 2,956 | 77,000 | 739 |
| 2020-12-18 | 2,860 | 2,873 | 2,796 | 2,844 | 131,700 | 711 |
| 2020-12-17 | 2,851 | 2,862 | 2,795 | 2,820 | 112,500 | 705 |
| 2020-12-16 | 2,878 | 2,900 | 2,840 | 2,860 | 93,000 | 715 |
| 2020-12-15 | 2,893 | 2,893 | 2,857 | 2,868 | 78,300 | 717 |
| 2020-12-14 | 2,900 | 2,919 | 2,871 | 2,893 | 73,200 | 723.25 |
| 2020-12-11 | 2,916 | 2,928 | 2,891 | 2,900 | 42,700 | 725 |
| 2020-12-10 | 2,899 | 2,924 | 2,895 | 2,922 | 27,000 | 730.50 |
| 2020-12-09 | 2,908 | 2,912 | 2,887 | 2,907 | 22,800 | 726.75 |
| 2020-12-08 | 2,870 | 2,904 | 2,865 | 2,902 | 49,700 | 725.50 |
| 2020-12-07 | 2,953 | 2,962 | 2,855 | 2,872 | 56,700 | 718 |
| 2020-12-04 | 2,981 | 2,986 | 2,914 | 2,953 | 30,400 | 738.25 |
| 2020-12-03 | 2,982 | 3,020 | 2,981 | 2,996 | 33,300 | 749 |
| 2020-12-02 | 2,972 | 3,000 | 2,927 | 2,982 | 64,100 | 745.50 |
| 2020-12-01 | 2,962 | 2,980 | 2,914 | 2,938 | 80,300 | 734.50 |
| 2020-11-30 | 3,045 | 3,075 | 2,921 | 2,921 | 75,900 | 730.25 |
| 2020-11-27 | 3,040 | 3,065 | 3,030 | 3,060 | 71,800 | 765 |
| 2020-11-26 | 3,025 | 3,040 | 2,990 | 3,040 | 37,400 | 760 |
| 2020-11-25 | 3,035 | 3,050 | 2,989 | 3,005 | 35,900 | 751.25 |
| 2020-11-24 | 3,120 | 3,120 | 3,030 | 3,035 | 25,400 | 758.75 |
| 2020-11-20 | 3,030 | 3,055 | 3,015 | 3,035 | 23,400 | 758.75 |
| 2020-11-19 | 3,015 | 3,035 | 2,994 | 3,035 | 25,000 | 758.75 |
| 2020-11-18 | 3,095 | 3,100 | 3,055 | 3,055 | 31,100 | 763.75 |
| 2020-11-17 | 3,100 | 3,115 | 3,055 | 3,085 | 22,400 | 771.25 |
| 2020-11-16 | 3,070 | 3,115 | 3,065 | 3,100 | 35,400 | 775 |
| 2020-11-13 | 3,070 | 3,080 | 3,015 | 3,050 | 40,600 | 762.50 |
| 2020-11-12 | 3,170 | 3,170 | 3,095 | 3,110 | 30,100 | 777.50 |
| 2020-11-11 | 3,175 | 3,225 | 3,150 | 3,185 | 34,900 | 796.25 |
| 2020-11-10 | 3,185 | 3,215 | 3,130 | 3,150 | 48,400 | 787.50 |
| 2020-11-09 | 3,120 | 3,120 | 3,035 | 3,115 | 39,300 | 778.75 |
| 2020-11-06 | 3,105 | 3,105 | 3,055 | 3,090 | 26,200 | 772.50 |
| 2020-11-05 | 3,095 | 3,105 | 3,040 | 3,095 | 36,000 | 773.75 |
| 2020-11-04 | 3,050 | 3,105 | 3,015 | 3,095 | 50,000 | 773.75 |
| 2020-11-02 | 2,955 | 3,035 | 2,950 | 2,996 | 45,500 | 749 |
| 2020-10-30 | 3,020 | 3,020 | 2,925 | 2,950 | 42,700 | 737.50 |
| 2020-10-29 | 3,005 | 3,040 | 2,963 | 3,020 | 51,300 | 755 |
| 2020-10-28 | 3,090 | 3,110 | 3,050 | 3,075 | 33,200 | 768.75 |
| 2020-10-27 | 3,100 | 3,130 | 3,070 | 3,105 | 25,500 | 776.25 |
| 2020-10-26 | 3,160 | 3,180 | 3,120 | 3,125 | 19,400 | 781.25 |
| 2020-10-23 | 3,190 | 3,205 | 3,135 | 3,160 | 35,500 | 790 |
| 2020-10-22 | 3,160 | 3,160 | 3,125 | 3,140 | 11,700 | 785 |
| 2020-10-21 | 3,200 | 3,235 | 3,165 | 3,175 | 32,100 | 793.75 |
| 2020-10-20 | 3,125 | 3,160 | 3,120 | 3,155 | 38,200 | 788.75 |
| 2020-10-19 | 3,105 | 3,165 | 3,105 | 3,135 | 26,100 | 783.75 |
| 2020-10-16 | 3,110 | 3,135 | 3,080 | 3,125 | 27,800 | 781.25 |
| 2020-10-15 | 3,180 | 3,180 | 3,105 | 3,135 | 25,400 | 783.75 |
| 2020-10-14 | 3,150 | 3,175 | 3,135 | 3,170 | 24,800 | 792.50 |
| 2020-10-13 | 3,200 | 3,210 | 3,160 | 3,180 | 14,900 | 795 |
| 2020-10-12 | 3,190 | 3,210 | 3,155 | 3,190 | 17,600 | 797.50 |
| 2020-10-09 | 3,195 | 3,220 | 3,145 | 3,185 | 36,000 | 796.25 |
| 2020-10-08 | 3,175 | 3,240 | 3,175 | 3,200 | 36,500 | 800 |
| 2020-10-07 | 3,160 | 3,185 | 3,130 | 3,175 | 27,900 | 793.75 |
| 2020-10-06 | 3,200 | 3,240 | 3,175 | 3,210 | 24,200 | 802.50 |
| 2020-10-05 | 3,165 | 3,235 | 3,165 | 3,200 | 30,600 | 800 |
| 2020-10-02 | 3,190 | 3,210 | 3,090 | 3,115 | 58,700 | 778.75 |
| 2020-09-30 | 3,325 | 3,325 | 3,180 | 3,185 | 51,000 | 796.25 |
| 2020-09-29 | 3,340 | 3,360 | 3,305 | 3,345 | 29,600 | 836.25 |
| 2020-09-28 | 3,330 | 3,395 | 3,295 | 3,385 | 48,100 | 846.25 |
| 2020-09-25 | 3,260 | 3,310 | 3,260 | 3,295 | 28,800 | 823.75 |
| 2020-09-24 | 3,285 | 3,295 | 3,220 | 3,225 | 26,500 | 806.25 |
| 2020-09-23 | 3,235 | 3,300 | 3,235 | 3,295 | 27,700 | 823.75 |
| 2020-09-18 | 3,300 | 3,315 | 3,285 | 3,300 | 40,300 | 825 |
| 2020-09-17 | 3,260 | 3,290 | 3,240 | 3,285 | 24,500 | 821.25 |
| 2020-09-16 | 3,270 | 3,275 | 3,240 | 3,250 | 26,500 | 812.50 |
| 2020-09-15 | 3,280 | 3,315 | 3,240 | 3,250 | 33,900 | 812.50 |
| 2020-09-14 | 3,240 | 3,265 | 3,220 | 3,255 | 23,200 | 813.75 |
| 2020-09-11 | 3,175 | 3,230 | 3,165 | 3,220 | 58,300 | 805 |
| 2020-09-10 | 3,210 | 3,235 | 3,160 | 3,230 | 67,400 | 807.50 |
| 2020-09-09 | 3,330 | 3,330 | 3,180 | 3,200 | 65,400 | 800 |
| 2020-09-08 | 3,400 | 3,400 | 3,285 | 3,365 | 24,300 | 841.25 |
| 2020-09-07 | 3,380 | 3,410 | 3,330 | 3,365 | 19,000 | 841.25 |
| 2020-09-04 | 3,330 | 3,385 | 3,330 | 3,355 | 18,900 | 838.75 |
| 2020-09-03 | 3,420 | 3,490 | 3,410 | 3,415 | 43,000 | 853.75 |
| 2020-09-02 | 3,280 | 3,390 | 3,275 | 3,390 | 32,000 | 847.50 |
| 2020-09-01 | 3,280 | 3,305 | 3,240 | 3,275 | 20,000 | 818.75 |
| 2020-08-31 | 3,330 | 3,375 | 3,280 | 3,310 | 20,700 | 827.50 |
| 2020-08-28 | 3,355 | 3,405 | 3,285 | 3,335 | 29,300 | 833.75 |
| 2020-08-27 | 3,325 | 3,390 | 3,325 | 3,375 | 21,600 | 843.75 |
| 2020-08-26 | 3,385 | 3,385 | 3,305 | 3,355 | 15,700 | 838.75 |
| 2020-08-25 | 3,245 | 3,365 | 3,245 | 3,355 | 27,400 | 838.75 |
| 2020-08-24 | 3,285 | 3,285 | 3,230 | 3,245 | 13,300 | 811.25 |
| 2020-08-21 | 3,310 | 3,325 | 3,260 | 3,285 | 18,000 | 821.25 |
| 2020-08-20 | 3,420 | 3,420 | 3,305 | 3,310 | 17,400 | 827.50 |
| 2020-08-19 | 3,400 | 3,465 | 3,375 | 3,410 | 54,500 | 852.50 |
| 2020-08-18 | 3,315 | 3,390 | 3,315 | 3,385 | 31,000 | 846.25 |
| 2020-08-17 | 3,260 | 3,360 | 3,260 | 3,310 | 32,000 | 827.50 |
| 2020-08-14 | 3,310 | 3,310 | 3,245 | 3,245 | 22,900 | 811.25 |
| 2020-08-13 | 3,345 | 3,375 | 3,270 | 3,295 | 43,000 | 823.75 |
| 2020-08-12 | 3,225 | 3,300 | 3,225 | 3,295 | 27,900 | 823.75 |
| 2020-08-11 | 3,155 | 3,210 | 3,155 | 3,210 | 29,000 | 802.50 |
| 2020-08-07 | 3,185 | 3,210 | 3,140 | 3,150 | 27,800 | 787.50 |
| 2020-08-06 | 3,215 | 3,220 | 3,175 | 3,185 | 20,700 | 796.25 |
| 2020-08-05 | 3,280 | 3,280 | 3,165 | 3,180 | 24,500 | 795 |
| 2020-08-04 | 3,285 | 3,285 | 3,215 | 3,285 | 30,300 | 821.25 |
| 2020-08-03 | 3,150 | 3,190 | 3,150 | 3,175 | 15,700 | 793.75 |
| 2020-07-31 | 3,230 | 3,265 | 3,110 | 3,135 | 35,200 | 783.75 |
| 2020-07-30 | 3,165 | 3,220 | 3,140 | 3,200 | 34,900 | 800 |
| 2020-07-29 | 3,225 | 3,235 | 3,175 | 3,175 | 25,200 | 793.75 |
| 2020-07-28 | 3,235 | 3,260 | 3,200 | 3,245 | 30,500 | 811.25 |
| 2020-07-27 | 3,120 | 3,215 | 3,015 | 3,215 | 34,700 | 803.75 |
| 2020-07-22 | 3,280 | 3,280 | 3,185 | 3,185 | 35,900 | 796.25 |
| 2020-07-21 | 3,265 | 3,370 | 3,235 | 3,295 | 84,000 | 823.75 |
| 2020-07-20 | 3,280 | 3,280 | 3,185 | 3,235 | 16,900 | 808.75 |
| 2020-07-17 | 3,270 | 3,270 | 3,220 | 3,245 | 13,400 | 811.25 |
| 2020-07-16 | 3,265 | 3,270 | 3,195 | 3,230 | 27,500 | 807.50 |
| 2020-07-15 | 3,240 | 3,345 | 3,230 | 3,295 | 48,200 | 823.75 |
| 2020-07-14 | 3,205 | 3,210 | 3,140 | 3,195 | 28,200 | 798.75 |
| 2020-07-13 | 3,165 | 3,235 | 3,165 | 3,235 | 23,300 | 808.75 |
| 2020-07-10 | 3,150 | 3,155 | 3,100 | 3,100 | 33,700 | 775 |
| 2020-07-09 | 3,190 | 3,210 | 3,120 | 3,170 | 25,000 | 792.50 |
| 2020-07-08 | 3,280 | 3,285 | 3,170 | 3,170 | 31,800 | 792.50 |
| 2020-07-07 | 3,275 | 3,275 | 3,180 | 3,245 | 27,800 | 811.25 |
| 2020-07-06 | 3,195 | 3,250 | 3,180 | 3,215 | 22,400 | 803.75 |
| 2020-07-03 | 3,150 | 3,195 | 3,145 | 3,195 | 21,900 | 798.75 |
| 2020-07-02 | 3,175 | 3,175 | 3,095 | 3,130 | 35,200 | 782.50 |
| 2020-07-01 | 3,145 | 3,175 | 3,115 | 3,140 | 40,500 | 785 |
| 2020-06-30 | 3,185 | 3,220 | 3,105 | 3,105 | 31,300 | 776.25 |
| 2020-06-29 | 3,105 | 3,180 | 3,105 | 3,150 | 35,100 | 787.50 |
| 2020-06-26 | 3,105 | 3,185 | 3,105 | 3,175 | 27,000 | 793.75 |
| 2020-06-25 | 3,085 | 3,165 | 3,045 | 3,085 | 35,100 | 771.25 |
| 2020-06-24 | 3,180 | 3,180 | 3,120 | 3,120 | 19,400 | 780 |
| 2020-06-23 | 3,185 | 3,215 | 3,150 | 3,185 | 33,900 | 796.25 |
| 2020-06-22 | 3,155 | 3,175 | 3,125 | 3,160 | 30,000 | 790 |
| 2020-06-19 | 3,200 | 3,200 | 3,135 | 3,165 | 32,100 | 791.25 |
| 2020-06-18 | 3,205 | 3,205 | 3,145 | 3,200 | 33,400 | 800 |
| 2020-06-17 | 3,170 | 3,245 | 3,170 | 3,205 | 41,500 | 801.25 |
| 2020-06-16 | 3,200 | 3,205 | 3,160 | 3,180 | 39,100 | 795 |
| 2020-06-15 | 3,190 | 3,190 | 3,150 | 3,150 | 44,800 | 787.50 |
| 2020-06-12 | 3,050 | 3,180 | 3,015 | 3,155 | 62,500 | 788.75 |
| 2020-06-11 | 3,250 | 3,250 | 3,120 | 3,120 | 36,200 | 780 |
| 2020-06-10 | 3,280 | 3,285 | 3,230 | 3,250 | 20,500 | 812.50 |
| 2020-06-09 | 3,275 | 3,280 | 3,225 | 3,270 | 35,800 | 817.50 |
| 2020-06-08 | 3,275 | 3,275 | 3,185 | 3,270 | 32,500 | 817.50 |
| 2020-06-05 | 3,205 | 3,230 | 3,180 | 3,230 | 29,000 | 807.50 |
| 2020-06-04 | 3,295 | 3,295 | 3,165 | 3,205 | 34,100 | 801.25 |
| 2020-06-03 | 3,300 | 3,300 | 3,195 | 3,235 | 34,600 | 808.75 |
| 2020-06-02 | 3,205 | 3,270 | 3,200 | 3,245 | 35,800 | 811.25 |
| 2020-06-01 | 3,230 | 3,235 | 3,175 | 3,200 | 35,500 | 800 |
| 2020-05-29 | 3,210 | 3,280 | 3,205 | 3,250 | 44,200 | 812.50 |
| 2020-05-28 | 3,200 | 3,210 | 3,140 | 3,200 | 46,500 | 800 |
| 2020-05-27 | 3,140 | 3,190 | 3,105 | 3,165 | 34,600 | 791.25 |
| 2020-05-26 | 3,150 | 3,165 | 3,110 | 3,140 | 38,600 | 785 |
| 2020-05-25 | 3,080 | 3,120 | 3,070 | 3,105 | 26,100 | 776.25 |
| 2020-05-22 | 3,080 | 3,100 | 3,050 | 3,060 | 31,600 | 765 |
| 2020-05-21 | 3,120 | 3,140 | 3,085 | 3,115 | 30,200 | 778.75 |
| 2020-05-20 | 3,060 | 3,100 | 3,055 | 3,085 | 42,700 | 771.25 |
| 2020-05-19 | 3,085 | 3,085 | 3,005 | 3,045 | 43,100 | 761.25 |
| 2020-05-18 | 2,985 | 3,065 | 2,978 | 3,015 | 45,100 | 753.75 |
| 2020-05-15 | 2,975 | 2,986 | 2,918 | 2,978 | 59,900 | 744.50 |
| 2020-05-14 | 3,005 | 3,025 | 2,975 | 3,000 | 44,700 | 750 |
| 2020-05-13 | 2,965 | 3,020 | 2,927 | 3,005 | 52,800 | 751.25 |
| 2020-05-12 | 3,100 | 3,115 | 2,991 | 3,015 | 89,300 | 753.75 |
| 2020-05-11 | 3,040 | 3,200 | 3,040 | 3,160 | 44,400 | 790 |
| 2020-05-08 | 3,000 | 3,065 | 3,000 | 3,030 | 49,300 | 757.50 |
| 2020-05-07 | 2,850 | 2,979 | 2,850 | 2,961 | 60,500 | 740.25 |
| 2020-05-01 | 2,920 | 2,946 | 2,875 | 2,887 | 40,200 | 721.75 |
| 2020-04-30 | 2,972 | 2,992 | 2,950 | 2,956 | 63,300 | 739 |
| 2020-04-28 | 2,862 | 2,893 | 2,830 | 2,893 | 33,100 | 723.25 |
| 2020-04-27 | 2,817 | 2,864 | 2,802 | 2,862 | 49,000 | 715.50 |
| 2020-04-24 | 2,828 | 2,831 | 2,787 | 2,813 | 39,500 | 703.25 |
| 2020-04-23 | 2,809 | 2,842 | 2,797 | 2,832 | 63,400 | 708 |
| 2020-04-22 | 2,765 | 2,815 | 2,736 | 2,815 | 48,300 | 703.75 |
| 2020-04-21 | 2,779 | 2,820 | 2,761 | 2,798 | 42,700 | 699.50 |
| 2020-04-20 | 2,840 | 2,855 | 2,775 | 2,820 | 55,800 | 705 |
| 2020-04-17 | 2,876 | 2,896 | 2,797 | 2,828 | 62,100 | 707 |
| 2020-04-16 | 2,730 | 2,832 | 2,727 | 2,826 | 66,400 | 706.50 |
| 2020-04-15 | 2,694 | 2,752 | 2,667 | 2,717 | 57,600 | 679.25 |
| 2020-04-14 | 2,688 | 2,737 | 2,655 | 2,722 | 26,500 | 680.50 |
| 2020-04-13 | 2,713 | 2,713 | 2,671 | 2,689 | 24,500 | 672.25 |
| 2020-04-10 | 2,677 | 2,731 | 2,623 | 2,713 | 29,000 | 678.25 |
| 2020-04-09 | 2,696 | 2,707 | 2,612 | 2,658 | 28,700 | 664.50 |
| 2020-04-08 | 2,650 | 2,730 | 2,622 | 2,680 | 62,100 | 670 |
| 2020-04-07 | 2,598 | 2,669 | 2,567 | 2,649 | 47,700 | 662.25 |
| 2020-04-06 | 2,455 | 2,566 | 2,455 | 2,549 | 63,600 | 637.25 |
| 2020-04-03 | 2,559 | 2,620 | 2,485 | 2,505 | 30,400 | 626.25 |
| 2020-04-02 | 2,548 | 2,616 | 2,545 | 2,560 | 49,600 | 640 |
| 2020-04-01 | 2,556 | 2,714 | 2,555 | 2,598 | 71,200 | 649.50 |
| 2020-03-31 | 2,701 | 2,701 | 2,597 | 2,632 | 45,000 | 658 |
| 2020-03-30 | 2,710 | 2,710 | 2,573 | 2,695 | 57,000 | 673.75 |
| 2020-03-27 | 2,622 | 2,768 | 2,590 | 2,736 | 112,600 | 684 |
| 2020-03-26 | 2,568 | 2,588 | 2,474 | 2,540 | 87,800 | 635 |
| 2020-03-25 | 2,749 | 2,752 | 2,532 | 2,625 | 86,300 | 656.25 |
| 2020-03-24 | 2,525 | 2,633 | 2,525 | 2,599 | 89,200 | 649.75 |
| 2020-03-23 | 2,325 | 2,572 | 2,275 | 2,510 | 156,100 | 627.50 |
| 2020-03-19 | 2,426 | 2,480 | 2,238 | 2,265 | 111,700 | 566.25 |
| 2020-03-18 | 2,521 | 2,598 | 2,371 | 2,384 | 90,400 | 596 |
| 2020-03-17 | 2,324 | 2,520 | 2,300 | 2,497 | 82,500 | 624.25 |
| 2020-03-16 | 2,394 | 2,489 | 2,356 | 2,391 | 49,600 | 597.75 |
| 2020-03-13 | 2,357 | 2,387 | 2,208 | 2,341 | 96,800 | 585.25 |
| 2020-03-12 | 2,535 | 2,543 | 2,425 | 2,457 | 81,600 | 614.25 |
| 2020-03-11 | 2,613 | 2,659 | 2,564 | 2,569 | 72,300 | 642.25 |
| 2020-03-10 | 2,501 | 2,630 | 2,460 | 2,621 | 61,900 | 655.25 |
| 2020-03-09 | 2,608 | 2,634 | 2,541 | 2,560 | 90,900 | 640 |
| 2020-03-06 | 2,759 | 2,776 | 2,657 | 2,680 | 98,200 | 670 |
| 2020-03-05 | 2,860 | 2,860 | 2,819 | 2,844 | 42,500 | 711 |
| 2020-03-04 | 2,769 | 2,833 | 2,742 | 2,796 | 83,800 | 699 |
| 2020-03-03 | 2,903 | 2,952 | 2,813 | 2,819 | 89,600 | 704.75 |
| 2020-03-02 | 2,765 | 2,900 | 2,762 | 2,869 | 93,000 | 717.25 |
| 2020-02-28 | 2,844 | 2,858 | 2,793 | 2,815 | 122,200 | 703.75 |
| 2020-02-27 | 2,958 | 2,958 | 2,879 | 2,904 | 101,700 | 726 |
| 2020-02-26 | 2,952 | 2,984 | 2,926 | 2,979 | 82,500 | 744.75 |
| 2020-02-25 | 3,000 | 3,045 | 2,985 | 3,000 | 104,800 | 750 |
| 2020-02-21 | 3,155 | 3,195 | 3,155 | 3,170 | 36,800 | 792.50 |
| 2020-02-20 | 3,185 | 3,220 | 3,155 | 3,170 | 46,800 | 792.50 |
| 2020-02-19 | 3,190 | 3,215 | 3,160 | 3,190 | 70,300 | 797.50 |
| 2020-02-18 | 3,290 | 3,295 | 3,200 | 3,220 | 46,500 | 805 |
| 2020-02-17 | 3,360 | 3,360 | 3,295 | 3,310 | 34,100 | 827.50 |
| 2020-02-14 | 3,410 | 3,425 | 3,350 | 3,370 | 29,500 | 842.50 |
| 2020-02-13 | 3,455 | 3,465 | 3,420 | 3,445 | 24,800 | 861.25 |
| 2020-02-12 | 3,450 | 3,470 | 3,410 | 3,435 | 26,200 | 858.75 |
| 2020-02-10 | 3,480 | 3,480 | 3,425 | 3,445 | 27,100 | 861.25 |
| 2020-02-07 | 3,550 | 3,550 | 3,460 | 3,480 | 28,900 | 870 |
| 2020-02-06 | 3,430 | 3,530 | 3,420 | 3,495 | 39,900 | 873.75 |
| 2020-02-05 | 3,400 | 3,445 | 3,370 | 3,420 | 35,400 | 855 |
| 2020-02-04 | 3,345 | 3,365 | 3,310 | 3,365 | 24,000 | 841.25 |
| 2020-02-03 | 3,295 | 3,380 | 3,275 | 3,325 | 41,500 | 831.25 |
| 2020-01-31 | 3,295 | 3,380 | 3,295 | 3,320 | 68,800 | 830 |
| 2020-01-30 | 3,430 | 3,430 | 3,305 | 3,340 | 48,100 | 835 |
| 2020-01-29 | 3,430 | 3,455 | 3,370 | 3,400 | 35,300 | 850 |
| 2020-01-28 | 3,380 | 3,450 | 3,350 | 3,440 | 78,800 | 860 |
| 2020-01-27 | 3,500 | 3,515 | 3,380 | 3,380 | 89,700 | 845 |
| 2020-01-24 | 3,610 | 3,635 | 3,555 | 3,575 | 55,000 | 893.75 |
| 2020-01-23 | 3,550 | 3,565 | 3,530 | 3,550 | 36,800 | 887.50 |
| 2020-01-22 | 3,575 | 3,575 | 3,550 | 3,560 | 22,300 | 890 |
| 2020-01-21 | 3,545 | 3,585 | 3,540 | 3,570 | 27,900 | 892.50 |
| 2020-01-20 | 3,605 | 3,605 | 3,560 | 3,570 | 22,800 | 892.50 |
| 2020-01-17 | 3,500 | 3,590 | 3,500 | 3,575 | 59,000 | 893.75 |
| 2020-01-16 | 3,535 | 3,540 | 3,475 | 3,490 | 38,000 | 872.50 |
| 2020-01-15 | 3,530 | 3,545 | 3,495 | 3,540 | 32,000 | 885 |
| 2020-01-14 | 3,545 | 3,565 | 3,500 | 3,510 | 44,000 | 877.50 |
| 2020-01-10 | 3,590 | 3,600 | 3,535 | 3,540 | 22,300 | 885 |
| 2020-01-09 | 3,585 | 3,585 | 3,535 | 3,560 | 14,400 | 890 |
| 2020-01-08 | 3,545 | 3,555 | 3,505 | 3,515 | 48,500 | 878.75 |
| 2020-01-07 | 3,535 | 3,595 | 3,535 | 3,590 | 17,800 | 897.50 |
| 2020-01-06 | 3,545 | 3,545 | 3,500 | 3,505 | 41,100 | 876.25 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株
