9042 阪急阪神ホールディングス(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 | 3,435 | 3,460 | 3,405 | 3,430 | 219,200 | 3,430 |
| 2020-12-29 | 3,380 | 3,465 | 3,380 | 3,460 | 299,700 | 3,460 |
| 2020-12-28 | 3,325 | 3,355 | 3,295 | 3,355 | 245,000 | 3,355 |
| 2020-12-25 | 3,295 | 3,335 | 3,295 | 3,295 | 186,900 | 3,295 |
| 2020-12-24 | 3,290 | 3,335 | 3,275 | 3,280 | 218,900 | 3,280 |
| 2020-12-23 | 3,260 | 3,280 | 3,235 | 3,260 | 247,500 | 3,260 |
| 2020-12-22 | 3,280 | 3,290 | 3,235 | 3,250 | 389,300 | 3,250 |
| 2020-12-21 | 3,360 | 3,375 | 3,300 | 3,310 | 304,500 | 3,310 |
| 2020-12-18 | 3,405 | 3,415 | 3,325 | 3,345 | 647,400 | 3,345 |
| 2020-12-17 | 3,430 | 3,440 | 3,405 | 3,405 | 288,700 | 3,405 |
| 2020-12-16 | 3,490 | 3,540 | 3,435 | 3,445 | 294,300 | 3,445 |
| 2020-12-15 | 3,455 | 3,470 | 3,435 | 3,460 | 318,100 | 3,460 |
| 2020-12-14 | 3,500 | 3,590 | 3,500 | 3,505 | 346,100 | 3,505 |
| 2020-12-11 | 3,445 | 3,495 | 3,430 | 3,495 | 447,000 | 3,495 |
| 2020-12-10 | 3,455 | 3,485 | 3,440 | 3,440 | 308,700 | 3,440 |
| 2020-12-09 | 3,420 | 3,460 | 3,420 | 3,445 | 263,000 | 3,445 |
| 2020-12-08 | 3,470 | 3,495 | 3,425 | 3,430 | 385,300 | 3,430 |
| 2020-12-07 | 3,530 | 3,550 | 3,475 | 3,475 | 241,600 | 3,475 |
| 2020-12-04 | 3,535 | 3,545 | 3,465 | 3,495 | 261,000 | 3,495 |
| 2020-12-03 | 3,530 | 3,590 | 3,515 | 3,545 | 382,800 | 3,545 |
| 2020-12-02 | 3,485 | 3,540 | 3,470 | 3,515 | 656,400 | 3,515 |
| 2020-12-01 | 3,480 | 3,505 | 3,390 | 3,450 | 529,400 | 3,450 |
| 2020-11-30 | 3,600 | 3,615 | 3,410 | 3,410 | 1,198,300 | 3,410 |
| 2020-11-27 | 3,725 | 3,745 | 3,650 | 3,660 | 632,200 | 3,660 |
| 2020-11-26 | 3,680 | 3,725 | 3,665 | 3,695 | 251,800 | 3,695 |
| 2020-11-25 | 3,800 | 3,820 | 3,710 | 3,725 | 428,200 | 3,725 |
| 2020-11-24 | 3,775 | 3,800 | 3,740 | 3,765 | 506,200 | 3,765 |
| 2020-11-20 | 3,665 | 3,695 | 3,660 | 3,680 | 244,800 | 3,680 |
| 2020-11-19 | 3,635 | 3,730 | 3,620 | 3,710 | 539,900 | 3,710 |
| 2020-11-18 | 3,675 | 3,685 | 3,615 | 3,645 | 441,400 | 3,645 |
| 2020-11-17 | 3,700 | 3,725 | 3,655 | 3,700 | 497,800 | 3,700 |
| 2020-11-16 | 3,625 | 3,700 | 3,605 | 3,665 | 591,100 | 3,665 |
| 2020-11-13 | 3,635 | 3,635 | 3,540 | 3,570 | 323,900 | 3,570 |
| 2020-11-12 | 3,680 | 3,715 | 3,635 | 3,680 | 418,300 | 3,680 |
| 2020-11-11 | 3,650 | 3,735 | 3,615 | 3,710 | 799,300 | 3,710 |
| 2020-11-10 | 3,540 | 3,640 | 3,490 | 3,635 | 1,079,100 | 3,635 |
| 2020-11-09 | 3,410 | 3,415 | 3,325 | 3,380 | 495,100 | 3,380 |
| 2020-11-06 | 3,355 | 3,375 | 3,320 | 3,360 | 451,000 | 3,360 |
| 2020-11-05 | 3,330 | 3,365 | 3,295 | 3,360 | 407,700 | 3,360 |
| 2020-11-04 | 3,350 | 3,355 | 3,290 | 3,320 | 460,200 | 3,320 |
| 2020-11-02 | 3,215 | 3,310 | 3,210 | 3,300 | 427,600 | 3,300 |
| 2020-10-30 | 3,210 | 3,215 | 3,165 | 3,180 | 361,100 | 3,180 |
| 2020-10-29 | 3,145 | 3,240 | 3,145 | 3,225 | 287,000 | 3,225 |
| 2020-10-28 | 3,155 | 3,215 | 3,145 | 3,210 | 271,200 | 3,210 |
| 2020-10-27 | 3,250 | 3,255 | 3,175 | 3,205 | 247,300 | 3,205 |
| 2020-10-26 | 3,245 | 3,275 | 3,225 | 3,240 | 197,500 | 3,240 |
| 2020-10-23 | 3,235 | 3,270 | 3,220 | 3,260 | 317,500 | 3,260 |
| 2020-10-22 | 3,210 | 3,210 | 3,165 | 3,190 | 371,900 | 3,190 |
| 2020-10-21 | 3,160 | 3,240 | 3,160 | 3,235 | 328,700 | 3,235 |
| 2020-10-20 | 3,235 | 3,245 | 3,130 | 3,130 | 517,400 | 3,130 |
| 2020-10-19 | 3,230 | 3,310 | 3,230 | 3,270 | 342,700 | 3,270 |
| 2020-10-16 | 3,300 | 3,310 | 3,240 | 3,240 | 311,700 | 3,240 |
| 2020-10-15 | 3,325 | 3,355 | 3,300 | 3,305 | 304,700 | 3,305 |
| 2020-10-14 | 3,365 | 3,365 | 3,310 | 3,330 | 300,900 | 3,330 |
| 2020-10-13 | 3,415 | 3,435 | 3,365 | 3,395 | 235,500 | 3,395 |
| 2020-10-12 | 3,365 | 3,385 | 3,350 | 3,375 | 217,500 | 3,375 |
| 2020-10-09 | 3,460 | 3,460 | 3,365 | 3,370 | 356,100 | 3,370 |
| 2020-10-08 | 3,475 | 3,490 | 3,420 | 3,455 | 314,900 | 3,455 |
| 2020-10-07 | 3,450 | 3,465 | 3,410 | 3,460 | 331,900 | 3,460 |
| 2020-10-06 | 3,460 | 3,485 | 3,425 | 3,480 | 362,800 | 3,480 |
| 2020-10-05 | 3,380 | 3,500 | 3,380 | 3,460 | 430,700 | 3,460 |
| 2020-10-02 | 3,375 | 3,415 | 3,295 | 3,315 | 444,300 | 3,315 |
| 2020-09-30 | 3,460 | 3,500 | 3,380 | 3,380 | 465,700 | 3,380 |
| 2020-09-29 | 3,535 | 3,535 | 3,425 | 3,470 | 546,300 | 3,470 |
| 2020-09-28 | 3,490 | 3,570 | 3,475 | 3,570 | 1,011,700 | 3,570 |
| 2020-09-25 | 3,510 | 3,525 | 3,445 | 3,465 | 530,200 | 3,465 |
| 2020-09-24 | 3,550 | 3,570 | 3,475 | 3,495 | 420,000 | 3,495 |
| 2020-09-23 | 3,490 | 3,555 | 3,485 | 3,555 | 453,700 | 3,555 |
| 2020-09-18 | 3,450 | 3,510 | 3,450 | 3,490 | 735,800 | 3,490 |
| 2020-09-17 | 3,510 | 3,510 | 3,425 | 3,445 | 437,400 | 3,445 |
| 2020-09-16 | 3,570 | 3,570 | 3,520 | 3,540 | 298,800 | 3,540 |
| 2020-09-15 | 3,580 | 3,585 | 3,530 | 3,560 | 384,200 | 3,560 |
| 2020-09-14 | 3,600 | 3,660 | 3,585 | 3,640 | 488,800 | 3,640 |
| 2020-09-11 | 3,490 | 3,575 | 3,470 | 3,555 | 477,700 | 3,555 |
| 2020-09-10 | 3,445 | 3,505 | 3,435 | 3,495 | 346,200 | 3,495 |
| 2020-09-09 | 3,420 | 3,450 | 3,400 | 3,445 | 439,400 | 3,445 |
| 2020-09-08 | 3,450 | 3,485 | 3,440 | 3,475 | 261,000 | 3,475 |
| 2020-09-07 | 3,425 | 3,455 | 3,420 | 3,445 | 245,500 | 3,445 |
| 2020-09-04 | 3,390 | 3,430 | 3,365 | 3,425 | 249,400 | 3,425 |
| 2020-09-03 | 3,445 | 3,450 | 3,405 | 3,420 | 253,000 | 3,420 |
| 2020-09-02 | 3,375 | 3,415 | 3,355 | 3,415 | 298,800 | 3,415 |
| 2020-09-01 | 3,380 | 3,415 | 3,365 | 3,405 | 306,500 | 3,405 |
| 2020-08-31 | 3,470 | 3,525 | 3,445 | 3,445 | 473,200 | 3,445 |
| 2020-08-28 | 3,415 | 3,500 | 3,375 | 3,415 | 452,400 | 3,415 |
| 2020-08-27 | 3,425 | 3,430 | 3,375 | 3,375 | 253,900 | 3,375 |
| 2020-08-26 | 3,405 | 3,440 | 3,385 | 3,440 | 193,400 | 3,440 |
| 2020-08-25 | 3,445 | 3,480 | 3,420 | 3,465 | 401,800 | 3,465 |
| 2020-08-24 | 3,395 | 3,420 | 3,355 | 3,365 | 230,300 | 3,365 |
| 2020-08-21 | 3,425 | 3,450 | 3,390 | 3,395 | 307,200 | 3,395 |
| 2020-08-20 | 3,390 | 3,460 | 3,385 | 3,410 | 347,700 | 3,410 |
| 2020-08-19 | 3,385 | 3,430 | 3,360 | 3,410 | 288,100 | 3,410 |
| 2020-08-18 | 3,385 | 3,425 | 3,360 | 3,405 | 427,900 | 3,405 |
| 2020-08-17 | 3,405 | 3,435 | 3,370 | 3,370 | 355,400 | 3,370 |
| 2020-08-14 | 3,495 | 3,495 | 3,425 | 3,470 | 352,000 | 3,470 |
| 2020-08-13 | 3,480 | 3,520 | 3,425 | 3,480 | 702,800 | 3,480 |
| 2020-08-12 | 3,350 | 3,440 | 3,310 | 3,420 | 668,500 | 3,420 |
| 2020-08-11 | 3,210 | 3,330 | 3,210 | 3,330 | 521,600 | 3,330 |
| 2020-08-07 | 3,105 | 3,190 | 3,100 | 3,165 | 459,900 | 3,165 |
| 2020-08-06 | 3,160 | 3,170 | 3,090 | 3,105 | 337,300 | 3,105 |
| 2020-08-05 | 3,230 | 3,230 | 3,135 | 3,175 | 539,200 | 3,175 |
| 2020-08-04 | 3,045 | 3,255 | 3,045 | 3,245 | 611,200 | 3,245 |
| 2020-08-03 | 3,050 | 3,085 | 2,997 | 3,010 | 495,500 | 3,010 |
| 2020-07-31 | 3,125 | 3,150 | 3,010 | 3,015 | 685,700 | 3,015 |
| 2020-07-30 | 3,300 | 3,310 | 3,135 | 3,140 | 501,000 | 3,140 |
| 2020-07-29 | 3,305 | 3,320 | 3,285 | 3,285 | 378,100 | 3,285 |
| 2020-07-28 | 3,385 | 3,395 | 3,305 | 3,320 | 373,900 | 3,320 |
| 2020-07-27 | 3,355 | 3,390 | 3,300 | 3,390 | 406,200 | 3,390 |
| 2020-07-22 | 3,425 | 3,435 | 3,375 | 3,375 | 401,800 | 3,375 |
| 2020-07-21 | 3,430 | 3,460 | 3,410 | 3,440 | 272,700 | 3,440 |
| 2020-07-20 | 3,455 | 3,455 | 3,400 | 3,440 | 317,600 | 3,440 |
| 2020-07-17 | 3,480 | 3,500 | 3,455 | 3,480 | 238,700 | 3,480 |
| 2020-07-16 | 3,500 | 3,545 | 3,480 | 3,485 | 311,000 | 3,485 |
| 2020-07-15 | 3,500 | 3,545 | 3,465 | 3,495 | 440,700 | 3,495 |
| 2020-07-14 | 3,490 | 3,495 | 3,440 | 3,450 | 415,400 | 3,450 |
| 2020-07-13 | 3,480 | 3,495 | 3,440 | 3,490 | 411,100 | 3,490 |
| 2020-07-10 | 3,500 | 3,500 | 3,410 | 3,415 | 561,000 | 3,415 |
| 2020-07-09 | 3,520 | 3,535 | 3,460 | 3,495 | 367,000 | 3,495 |
| 2020-07-08 | 3,570 | 3,650 | 3,525 | 3,525 | 499,400 | 3,525 |
| 2020-07-07 | 3,630 | 3,630 | 3,560 | 3,585 | 328,200 | 3,585 |
| 2020-07-06 | 3,565 | 3,645 | 3,565 | 3,645 | 344,000 | 3,645 |
| 2020-07-03 | 3,645 | 3,650 | 3,555 | 3,570 | 331,500 | 3,570 |
| 2020-07-02 | 3,580 | 3,660 | 3,575 | 3,630 | 509,500 | 3,630 |
| 2020-07-01 | 3,660 | 3,685 | 3,585 | 3,590 | 443,700 | 3,590 |
| 2020-06-30 | 3,705 | 3,710 | 3,645 | 3,645 | 436,300 | 3,645 |
| 2020-06-29 | 3,655 | 3,665 | 3,615 | 3,615 | 363,100 | 3,615 |
| 2020-06-26 | 3,675 | 3,730 | 3,665 | 3,710 | 428,000 | 3,710 |
| 2020-06-25 | 3,625 | 3,650 | 3,610 | 3,635 | 442,400 | 3,635 |
| 2020-06-24 | 3,735 | 3,745 | 3,655 | 3,665 | 384,800 | 3,665 |
| 2020-06-23 | 3,670 | 3,775 | 3,670 | 3,730 | 395,700 | 3,730 |
| 2020-06-22 | 3,715 | 3,745 | 3,655 | 3,660 | 335,000 | 3,660 |
| 2020-06-19 | 3,765 | 3,785 | 3,715 | 3,725 | 593,400 | 3,725 |
| 2020-06-18 | 3,770 | 3,780 | 3,705 | 3,740 | 330,400 | 3,740 |
| 2020-06-17 | 3,825 | 3,830 | 3,785 | 3,785 | 295,800 | 3,785 |
| 2020-06-16 | 3,790 | 3,840 | 3,745 | 3,820 | 486,500 | 3,820 |
| 2020-06-15 | 3,805 | 3,830 | 3,730 | 3,730 | 380,600 | 3,730 |
| 2020-06-12 | 3,795 | 3,855 | 3,785 | 3,820 | 587,400 | 3,820 |
| 2020-06-11 | 3,890 | 3,940 | 3,865 | 3,875 | 412,600 | 3,875 |
| 2020-06-10 | 3,960 | 3,960 | 3,910 | 3,935 | 522,100 | 3,935 |
| 2020-06-09 | 4,025 | 4,035 | 3,935 | 3,960 | 519,000 | 3,960 |
| 2020-06-08 | 4,025 | 4,025 | 3,945 | 4,025 | 552,800 | 4,025 |
| 2020-06-05 | 3,985 | 4,000 | 3,955 | 3,995 | 413,100 | 3,995 |
| 2020-06-04 | 4,050 | 4,050 | 3,980 | 4,000 | 544,500 | 4,000 |
| 2020-06-03 | 4,050 | 4,055 | 4,000 | 4,045 | 464,100 | 4,045 |
| 2020-06-02 | 3,960 | 4,060 | 3,960 | 4,025 | 513,400 | 4,025 |
| 2020-06-01 | 3,960 | 3,995 | 3,925 | 3,975 | 459,200 | 3,975 |
| 2020-05-29 | 4,050 | 4,095 | 3,965 | 3,980 | 1,174,100 | 3,980 |
| 2020-05-28 | 4,025 | 4,070 | 4,000 | 4,065 | 642,900 | 4,065 |
| 2020-05-27 | 4,070 | 4,070 | 3,915 | 3,995 | 797,300 | 3,995 |
| 2020-05-26 | 3,990 | 4,085 | 3,965 | 4,075 | 534,900 | 4,075 |
| 2020-05-25 | 3,865 | 3,960 | 3,840 | 3,960 | 496,000 | 3,960 |
| 2020-05-22 | 3,825 | 3,850 | 3,775 | 3,805 | 405,000 | 3,805 |
| 2020-05-21 | 3,815 | 3,820 | 3,765 | 3,790 | 523,400 | 3,790 |
| 2020-05-20 | 3,745 | 3,825 | 3,740 | 3,815 | 459,900 | 3,815 |
| 2020-05-19 | 3,710 | 3,765 | 3,705 | 3,765 | 492,800 | 3,765 |
| 2020-05-18 | 3,710 | 3,735 | 3,620 | 3,640 | 534,600 | 3,640 |
| 2020-05-15 | 3,780 | 3,790 | 3,680 | 3,705 | 656,000 | 3,705 |
| 2020-05-14 | 3,780 | 3,790 | 3,720 | 3,735 | 565,200 | 3,735 |
| 2020-05-13 | 3,730 | 3,780 | 3,705 | 3,780 | 740,500 | 3,780 |
| 2020-05-12 | 3,900 | 3,900 | 3,810 | 3,830 | 426,600 | 3,830 |
| 2020-05-11 | 3,775 | 3,920 | 3,760 | 3,915 | 535,400 | 3,915 |
| 2020-05-08 | 3,660 | 3,755 | 3,645 | 3,755 | 458,800 | 3,755 |
| 2020-05-07 | 3,635 | 3,640 | 3,560 | 3,600 | 499,400 | 3,600 |
| 2020-05-01 | 3,720 | 3,795 | 3,655 | 3,675 | 489,500 | 3,675 |
| 2020-04-30 | 3,780 | 3,795 | 3,685 | 3,700 | 734,700 | 3,700 |
| 2020-04-28 | 3,735 | 3,735 | 3,670 | 3,725 | 327,300 | 3,725 |
| 2020-04-27 | 3,715 | 3,730 | 3,675 | 3,720 | 302,700 | 3,720 |
| 2020-04-24 | 3,700 | 3,720 | 3,640 | 3,710 | 663,900 | 3,710 |
| 2020-04-23 | 3,695 | 3,710 | 3,670 | 3,710 | 337,700 | 3,710 |
| 2020-04-22 | 3,685 | 3,725 | 3,660 | 3,700 | 439,200 | 3,700 |
| 2020-04-21 | 3,610 | 3,710 | 3,600 | 3,685 | 427,100 | 3,685 |
| 2020-04-20 | 3,630 | 3,690 | 3,630 | 3,655 | 318,600 | 3,655 |
| 2020-04-17 | 3,735 | 3,735 | 3,640 | 3,670 | 414,700 | 3,670 |
| 2020-04-16 | 3,675 | 3,710 | 3,655 | 3,675 | 517,300 | 3,675 |
| 2020-04-15 | 3,620 | 3,740 | 3,600 | 3,740 | 624,600 | 3,740 |
| 2020-04-14 | 3,605 | 3,645 | 3,575 | 3,645 | 493,500 | 3,645 |
| 2020-04-13 | 3,620 | 3,655 | 3,580 | 3,590 | 370,800 | 3,590 |
| 2020-04-10 | 3,630 | 3,680 | 3,535 | 3,665 | 425,100 | 3,665 |
| 2020-04-09 | 3,720 | 3,735 | 3,565 | 3,630 | 558,000 | 3,630 |
| 2020-04-08 | 3,645 | 3,830 | 3,620 | 3,765 | 799,100 | 3,765 |
| 2020-04-07 | 3,550 | 3,630 | 3,495 | 3,575 | 718,700 | 3,575 |
| 2020-04-06 | 3,395 | 3,520 | 3,355 | 3,505 | 719,800 | 3,505 |
| 2020-04-03 | 3,440 | 3,540 | 3,405 | 3,440 | 749,100 | 3,440 |
| 2020-04-02 | 3,500 | 3,570 | 3,460 | 3,470 | 691,100 | 3,470 |
| 2020-04-01 | 3,590 | 3,630 | 3,495 | 3,525 | 773,200 | 3,525 |
| 2020-03-31 | 3,785 | 3,795 | 3,625 | 3,635 | 978,100 | 3,635 |
| 2020-03-30 | 3,850 | 3,895 | 3,655 | 3,815 | 1,220,400 | 3,815 |
| 2020-03-27 | 3,860 | 3,985 | 3,820 | 3,985 | 1,785,400 | 3,985 |
| 2020-03-26 | 3,635 | 3,765 | 3,555 | 3,745 | 1,325,100 | 3,745 |
| 2020-03-25 | 3,610 | 3,710 | 3,540 | 3,700 | 1,231,600 | 3,700 |
| 2020-03-24 | 3,810 | 3,820 | 3,440 | 3,470 | 1,195,900 | 3,470 |
| 2020-03-23 | 3,565 | 3,710 | 3,490 | 3,675 | 1,364,000 | 3,675 |
| 2020-03-19 | 3,500 | 3,645 | 3,460 | 3,495 | 1,775,500 | 3,495 |
| 2020-03-18 | 3,255 | 3,530 | 3,255 | 3,385 | 1,355,100 | 3,385 |
| 2020-03-17 | 2,970 | 3,220 | 2,916 | 3,200 | 1,780,300 | 3,200 |
| 2020-03-16 | 3,045 | 3,105 | 2,962 | 2,977 | 1,539,000 | 2,977 |
| 2020-03-13 | 2,985 | 3,120 | 2,869 | 3,020 | 1,397,700 | 3,020 |
| 2020-03-12 | 3,180 | 3,210 | 3,110 | 3,145 | 919,400 | 3,145 |
| 2020-03-11 | 3,275 | 3,345 | 3,255 | 3,255 | 697,400 | 3,255 |
| 2020-03-10 | 3,205 | 3,320 | 3,080 | 3,290 | 959,400 | 3,290 |
| 2020-03-09 | 3,310 | 3,340 | 3,215 | 3,250 | 688,500 | 3,250 |
| 2020-03-06 | 3,490 | 3,495 | 3,400 | 3,415 | 629,100 | 3,415 |
| 2020-03-05 | 3,580 | 3,595 | 3,540 | 3,555 | 419,300 | 3,555 |
| 2020-03-04 | 3,500 | 3,580 | 3,470 | 3,545 | 514,200 | 3,545 |
| 2020-03-03 | 3,640 | 3,650 | 3,530 | 3,530 | 842,800 | 3,530 |
| 2020-03-02 | 3,500 | 3,640 | 3,480 | 3,600 | 653,500 | 3,600 |
| 2020-02-28 | 3,600 | 3,600 | 3,510 | 3,550 | 807,700 | 3,550 |
| 2020-02-27 | 3,770 | 3,780 | 3,670 | 3,680 | 556,600 | 3,680 |
| 2020-02-26 | 3,770 | 3,795 | 3,735 | 3,780 | 642,400 | 3,780 |
| 2020-02-25 | 3,865 | 3,900 | 3,830 | 3,830 | 761,100 | 3,830 |
| 2020-02-21 | 4,015 | 4,050 | 4,005 | 4,020 | 456,100 | 4,020 |
| 2020-02-20 | 4,030 | 4,055 | 3,995 | 4,005 | 404,300 | 4,005 |
| 2020-02-19 | 4,055 | 4,060 | 4,025 | 4,035 | 338,300 | 4,035 |
| 2020-02-18 | 4,065 | 4,070 | 4,015 | 4,040 | 440,900 | 4,040 |
| 2020-02-17 | 4,055 | 4,085 | 4,040 | 4,060 | 516,500 | 4,060 |
| 2020-02-14 | 4,175 | 4,200 | 4,105 | 4,125 | 917,400 | 4,125 |
| 2020-02-13 | 4,195 | 4,240 | 4,170 | 4,205 | 549,600 | 4,205 |
| 2020-02-12 | 4,275 | 4,300 | 4,225 | 4,235 | 408,900 | 4,235 |
| 2020-02-10 | 4,290 | 4,315 | 4,275 | 4,285 | 286,500 | 4,285 |
| 2020-02-07 | 4,475 | 4,480 | 4,335 | 4,340 | 340,300 | 4,340 |
| 2020-02-06 | 4,395 | 4,450 | 4,360 | 4,440 | 562,400 | 4,440 |
| 2020-02-05 | 4,355 | 4,380 | 4,280 | 4,325 | 740,300 | 4,325 |
| 2020-02-04 | 4,390 | 4,500 | 4,390 | 4,495 | 299,900 | 4,495 |
| 2020-02-03 | 4,390 | 4,450 | 4,390 | 4,430 | 333,100 | 4,430 |
| 2020-01-31 | 4,505 | 4,540 | 4,455 | 4,470 | 390,500 | 4,470 |
| 2020-01-30 | 4,495 | 4,525 | 4,455 | 4,475 | 316,300 | 4,475 |
| 2020-01-29 | 4,455 | 4,510 | 4,455 | 4,495 | 349,800 | 4,495 |
| 2020-01-28 | 4,440 | 4,485 | 4,435 | 4,465 | 405,500 | 4,465 |
| 2020-01-27 | 4,500 | 4,530 | 4,475 | 4,500 | 371,300 | 4,500 |
| 2020-01-24 | 4,575 | 4,600 | 4,550 | 4,590 | 292,000 | 4,590 |
| 2020-01-23 | 4,575 | 4,595 | 4,545 | 4,575 | 332,800 | 4,575 |
| 2020-01-22 | 4,600 | 4,625 | 4,585 | 4,590 | 368,500 | 4,590 |
| 2020-01-21 | 4,635 | 4,645 | 4,600 | 4,610 | 274,400 | 4,610 |
| 2020-01-20 | 4,625 | 4,675 | 4,625 | 4,640 | 205,100 | 4,640 |
| 2020-01-17 | 4,670 | 4,675 | 4,625 | 4,635 | 282,100 | 4,635 |
| 2020-01-16 | 4,655 | 4,670 | 4,625 | 4,640 | 337,800 | 4,640 |
| 2020-01-15 | 4,695 | 4,705 | 4,640 | 4,665 | 361,200 | 4,665 |
| 2020-01-14 | 4,730 | 4,730 | 4,665 | 4,705 | 299,100 | 4,705 |
| 2020-01-10 | 4,725 | 4,745 | 4,700 | 4,715 | 190,600 | 4,715 |
| 2020-01-09 | 4,715 | 4,740 | 4,695 | 4,720 | 346,800 | 4,720 |
| 2020-01-08 | 4,685 | 4,710 | 4,635 | 4,675 | 278,600 | 4,675 |
| 2020-01-07 | 4,650 | 4,725 | 4,645 | 4,725 | 351,400 | 4,725 |
| 2020-01-06 | 4,600 | 4,655 | 4,595 | 4,630 | 378,000 | 4,630 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
