9046 神戸電鉄(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 | 3,560 | 3,600 | 3,550 | 3,600 | 44,600 | 3,600 |
| 2020-12-29 | 3,565 | 3,585 | 3,545 | 3,580 | 23,300 | 3,580 |
| 2020-12-28 | 3,585 | 3,600 | 3,555 | 3,555 | 21,800 | 3,555 |
| 2020-12-25 | 3,630 | 3,670 | 3,590 | 3,605 | 35,100 | 3,605 |
| 2020-12-24 | 3,560 | 3,630 | 3,560 | 3,630 | 3,100 | 3,630 |
| 2020-12-23 | 3,610 | 3,660 | 3,560 | 3,560 | 17,600 | 3,560 |
| 2020-12-22 | 3,705 | 3,705 | 3,610 | 3,610 | 5,200 | 3,610 |
| 2020-12-21 | 3,705 | 3,715 | 3,685 | 3,710 | 5,000 | 3,710 |
| 2020-12-18 | 3,725 | 3,725 | 3,700 | 3,725 | 3,900 | 3,725 |
| 2020-12-17 | 3,695 | 3,730 | 3,695 | 3,720 | 3,400 | 3,720 |
| 2020-12-16 | 3,700 | 3,730 | 3,690 | 3,720 | 4,000 | 3,720 |
| 2020-12-15 | 3,690 | 3,700 | 3,685 | 3,690 | 1,200 | 3,690 |
| 2020-12-14 | 3,695 | 3,715 | 3,685 | 3,700 | 4,300 | 3,700 |
| 2020-12-11 | 3,635 | 3,695 | 3,615 | 3,695 | 6,000 | 3,695 |
| 2020-12-10 | 3,645 | 3,650 | 3,630 | 3,630 | 1,100 | 3,630 |
| 2020-12-09 | 3,650 | 3,650 | 3,620 | 3,645 | 3,100 | 3,645 |
| 2020-12-08 | 3,610 | 3,645 | 3,610 | 3,645 | 2,100 | 3,645 |
| 2020-12-07 | 3,640 | 3,655 | 3,610 | 3,625 | 3,100 | 3,625 |
| 2020-12-04 | 3,625 | 3,630 | 3,620 | 3,630 | 2,700 | 3,630 |
| 2020-12-03 | 3,630 | 3,635 | 3,600 | 3,625 | 1,900 | 3,625 |
| 2020-12-02 | 3,690 | 3,690 | 3,610 | 3,610 | 5,600 | 3,610 |
| 2020-12-01 | 3,620 | 3,675 | 3,590 | 3,665 | 7,300 | 3,665 |
| 2020-11-30 | 3,705 | 3,705 | 3,560 | 3,595 | 10,800 | 3,595 |
| 2020-11-27 | 3,720 | 3,720 | 3,695 | 3,715 | 3,000 | 3,715 |
| 2020-11-26 | 3,650 | 3,715 | 3,650 | 3,690 | 2,600 | 3,690 |
| 2020-11-25 | 3,750 | 3,750 | 3,685 | 3,690 | 2,900 | 3,690 |
| 2020-11-24 | 3,715 | 3,715 | 3,680 | 3,685 | 2,500 | 3,685 |
| 2020-11-20 | 3,670 | 3,690 | 3,620 | 3,620 | 3,900 | 3,620 |
| 2020-11-19 | 3,755 | 3,755 | 3,680 | 3,680 | 3,300 | 3,680 |
| 2020-11-18 | 3,770 | 3,770 | 3,725 | 3,755 | 3,800 | 3,755 |
| 2020-11-17 | 3,780 | 3,800 | 3,730 | 3,770 | 5,300 | 3,770 |
| 2020-11-16 | 3,685 | 3,765 | 3,685 | 3,765 | 8,700 | 3,765 |
| 2020-11-13 | 3,760 | 3,760 | 3,670 | 3,685 | 3,900 | 3,685 |
| 2020-11-12 | 3,795 | 3,800 | 3,710 | 3,740 | 8,200 | 3,740 |
| 2020-11-11 | 3,835 | 3,835 | 3,745 | 3,785 | 8,900 | 3,785 |
| 2020-11-10 | 3,800 | 3,835 | 3,745 | 3,795 | 15,900 | 3,795 |
| 2020-11-09 | 3,685 | 3,745 | 3,660 | 3,740 | 6,400 | 3,740 |
| 2020-11-06 | 3,635 | 3,685 | 3,600 | 3,660 | 7,800 | 3,660 |
| 2020-11-05 | 3,610 | 3,635 | 3,580 | 3,635 | 5,900 | 3,635 |
| 2020-11-04 | 3,550 | 3,600 | 3,550 | 3,595 | 3,600 | 3,595 |
| 2020-11-02 | 3,595 | 3,635 | 3,575 | 3,590 | 4,900 | 3,590 |
| 2020-10-30 | 3,655 | 3,655 | 3,590 | 3,595 | 2,300 | 3,595 |
| 2020-10-29 | 3,610 | 3,645 | 3,610 | 3,630 | 2,800 | 3,630 |
| 2020-10-28 | 3,590 | 3,590 | 3,555 | 3,580 | 2,700 | 3,580 |
| 2020-10-27 | 3,500 | 3,580 | 3,500 | 3,575 | 8,100 | 3,575 |
| 2020-10-26 | 3,510 | 3,535 | 3,510 | 3,525 | 2,500 | 3,525 |
| 2020-10-23 | 3,530 | 3,535 | 3,505 | 3,535 | 4,100 | 3,535 |
| 2020-10-22 | 3,525 | 3,525 | 3,500 | 3,515 | 1,700 | 3,515 |
| 2020-10-21 | 3,505 | 3,540 | 3,500 | 3,500 | 3,200 | 3,500 |
| 2020-10-20 | 3,580 | 3,580 | 3,500 | 3,500 | 7,600 | 3,500 |
| 2020-10-19 | 3,560 | 3,565 | 3,515 | 3,530 | 5,400 | 3,530 |
| 2020-10-16 | 3,570 | 3,580 | 3,560 | 3,560 | 2,500 | 3,560 |
| 2020-10-15 | 3,600 | 3,615 | 3,580 | 3,590 | 2,700 | 3,590 |
| 2020-10-14 | 3,590 | 3,625 | 3,590 | 3,600 | 3,200 | 3,600 |
| 2020-10-13 | 3,615 | 3,645 | 3,605 | 3,605 | 3,000 | 3,605 |
| 2020-10-12 | 3,615 | 3,640 | 3,615 | 3,625 | 1,400 | 3,625 |
| 2020-10-09 | 3,600 | 3,630 | 3,600 | 3,615 | 5,500 | 3,615 |
| 2020-10-08 | 3,700 | 3,700 | 3,605 | 3,605 | 7,000 | 3,605 |
| 2020-10-07 | 3,700 | 3,705 | 3,645 | 3,645 | 4,700 | 3,645 |
| 2020-10-06 | 3,650 | 3,720 | 3,650 | 3,700 | 2,700 | 3,700 |
| 2020-10-05 | 3,610 | 3,720 | 3,610 | 3,675 | 8,600 | 3,675 |
| 2020-10-02 | 3,755 | 3,760 | 3,665 | 3,665 | 10,100 | 3,665 |
| 2020-09-30 | 3,790 | 3,835 | 3,745 | 3,755 | 7,100 | 3,755 |
| 2020-09-29 | 3,875 | 3,875 | 3,795 | 3,800 | 41,600 | 3,800 |
| 2020-09-28 | 3,820 | 3,895 | 3,815 | 3,885 | 83,400 | 3,885 |
| 2020-09-25 | 3,915 | 3,915 | 3,800 | 3,810 | 43,100 | 3,810 |
| 2020-09-24 | 3,880 | 3,900 | 3,875 | 3,885 | 11,400 | 3,885 |
| 2020-09-23 | 3,900 | 3,935 | 3,885 | 3,890 | 8,600 | 3,890 |
| 2020-09-18 | 3,955 | 3,955 | 3,925 | 3,940 | 8,000 | 3,940 |
| 2020-09-17 | 3,960 | 3,960 | 3,910 | 3,940 | 7,400 | 3,940 |
| 2020-09-16 | 3,915 | 3,950 | 3,900 | 3,940 | 12,600 | 3,940 |
| 2020-09-15 | 3,930 | 3,930 | 3,895 | 3,910 | 6,800 | 3,910 |
| 2020-09-14 | 3,895 | 3,930 | 3,850 | 3,930 | 9,100 | 3,930 |
| 2020-09-11 | 3,865 | 3,890 | 3,840 | 3,890 | 13,100 | 3,890 |
| 2020-09-10 | 3,825 | 3,850 | 3,790 | 3,850 | 8,700 | 3,850 |
| 2020-09-09 | 3,785 | 3,800 | 3,765 | 3,800 | 8,800 | 3,800 |
| 2020-09-08 | 3,755 | 3,795 | 3,740 | 3,795 | 6,900 | 3,795 |
| 2020-09-07 | 3,735 | 3,750 | 3,715 | 3,730 | 4,800 | 3,730 |
| 2020-09-04 | 3,705 | 3,730 | 3,705 | 3,710 | 8,600 | 3,710 |
| 2020-09-03 | 3,725 | 3,725 | 3,690 | 3,705 | 6,100 | 3,705 |
| 2020-09-02 | 3,695 | 3,695 | 3,655 | 3,690 | 4,500 | 3,690 |
| 2020-09-01 | 3,685 | 3,725 | 3,660 | 3,660 | 4,700 | 3,660 |
| 2020-08-31 | 3,670 | 3,735 | 3,665 | 3,685 | 6,100 | 3,685 |
| 2020-08-28 | 3,670 | 3,740 | 3,640 | 3,670 | 9,800 | 3,670 |
| 2020-08-27 | 3,680 | 3,680 | 3,660 | 3,675 | 7,600 | 3,675 |
| 2020-08-26 | 3,640 | 3,695 | 3,640 | 3,680 | 4,500 | 3,680 |
| 2020-08-25 | 3,620 | 3,675 | 3,620 | 3,675 | 5,100 | 3,675 |
| 2020-08-24 | 3,680 | 3,680 | 3,620 | 3,620 | 2,200 | 3,620 |
| 2020-08-21 | 3,665 | 3,675 | 3,640 | 3,655 | 7,400 | 3,655 |
| 2020-08-20 | 3,630 | 3,680 | 3,615 | 3,615 | 8,700 | 3,615 |
| 2020-08-19 | 3,660 | 3,675 | 3,615 | 3,615 | 4,500 | 3,615 |
| 2020-08-18 | 3,695 | 3,695 | 3,645 | 3,660 | 5,100 | 3,660 |
| 2020-08-17 | 3,670 | 3,670 | 3,660 | 3,670 | 3,700 | 3,670 |
| 2020-08-14 | 3,695 | 3,700 | 3,645 | 3,645 | 14,600 | 3,645 |
| 2020-08-13 | 3,685 | 3,730 | 3,660 | 3,730 | 6,300 | 3,730 |
| 2020-08-12 | 3,620 | 3,670 | 3,605 | 3,670 | 9,400 | 3,670 |
| 2020-08-11 | 3,480 | 3,620 | 3,480 | 3,620 | 10,500 | 3,620 |
| 2020-08-07 | 3,435 | 3,500 | 3,435 | 3,450 | 3,200 | 3,450 |
| 2020-08-06 | 3,470 | 3,510 | 3,435 | 3,435 | 2,200 | 3,435 |
| 2020-08-05 | 3,555 | 3,555 | 3,465 | 3,495 | 2,900 | 3,495 |
| 2020-08-04 | 3,450 | 3,555 | 3,385 | 3,555 | 11,700 | 3,555 |
| 2020-08-03 | 3,320 | 3,465 | 3,305 | 3,395 | 9,900 | 3,395 |
| 2020-07-31 | 3,295 | 3,440 | 3,285 | 3,305 | 14,900 | 3,305 |
| 2020-07-30 | 3,465 | 3,505 | 3,325 | 3,345 | 18,100 | 3,345 |
| 2020-07-29 | 3,565 | 3,565 | 3,475 | 3,475 | 10,100 | 3,475 |
| 2020-07-28 | 3,570 | 3,590 | 3,515 | 3,535 | 5,500 | 3,535 |
| 2020-07-27 | 3,590 | 3,595 | 3,530 | 3,595 | 7,400 | 3,595 |
| 2020-07-22 | 3,615 | 3,615 | 3,560 | 3,570 | 17,400 | 3,570 |
| 2020-07-21 | 3,560 | 3,595 | 3,540 | 3,595 | 3,900 | 3,595 |
| 2020-07-20 | 3,615 | 3,615 | 3,530 | 3,575 | 8,400 | 3,575 |
| 2020-07-17 | 3,595 | 3,620 | 3,575 | 3,575 | 38,500 | 3,575 |
| 2020-07-16 | 3,620 | 3,650 | 3,575 | 3,605 | 4,400 | 3,605 |
| 2020-07-15 | 3,615 | 3,615 | 3,565 | 3,610 | 5,000 | 3,610 |
| 2020-07-14 | 3,600 | 3,625 | 3,560 | 3,570 | 12,600 | 3,570 |
| 2020-07-13 | 3,530 | 3,640 | 3,510 | 3,595 | 15,500 | 3,595 |
| 2020-07-10 | 3,690 | 3,715 | 3,490 | 3,510 | 59,300 | 3,510 |
| 2020-07-09 | 3,770 | 3,775 | 3,740 | 3,745 | 3,800 | 3,745 |
| 2020-07-08 | 3,775 | 3,775 | 3,750 | 3,750 | 1,900 | 3,750 |
| 2020-07-07 | 3,735 | 3,775 | 3,735 | 3,775 | 1,900 | 3,775 |
| 2020-07-06 | 3,725 | 3,770 | 3,685 | 3,770 | 11,800 | 3,770 |
| 2020-07-03 | 3,670 | 3,735 | 3,670 | 3,700 | 59,000 | 3,700 |
| 2020-07-02 | 3,780 | 3,805 | 3,670 | 3,670 | 11,600 | 3,670 |
| 2020-07-01 | 3,775 | 3,785 | 3,735 | 3,750 | 4,800 | 3,750 |
| 2020-06-30 | 3,800 | 3,815 | 3,765 | 3,765 | 7,100 | 3,765 |
| 2020-06-29 | 3,775 | 3,790 | 3,750 | 3,750 | 14,600 | 3,750 |
| 2020-06-26 | 3,730 | 3,780 | 3,710 | 3,775 | 39,200 | 3,775 |
| 2020-06-25 | 3,745 | 3,755 | 3,705 | 3,725 | 4,600 | 3,725 |
| 2020-06-24 | 3,710 | 3,745 | 3,695 | 3,740 | 2,900 | 3,740 |
| 2020-06-23 | 3,705 | 3,755 | 3,695 | 3,725 | 7,500 | 3,725 |
| 2020-06-22 | 3,695 | 3,760 | 3,695 | 3,700 | 14,900 | 3,700 |
| 2020-06-19 | 3,740 | 3,780 | 3,710 | 3,765 | 24,900 | 3,765 |
| 2020-06-18 | 3,730 | 3,735 | 3,695 | 3,735 | 9,300 | 3,735 |
| 2020-06-17 | 3,700 | 3,730 | 3,680 | 3,730 | 5,200 | 3,730 |
| 2020-06-16 | 3,740 | 3,740 | 3,680 | 3,730 | 5,900 | 3,730 |
| 2020-06-15 | 3,590 | 3,775 | 3,590 | 3,670 | 11,800 | 3,670 |
| 2020-06-12 | 3,660 | 3,665 | 3,550 | 3,610 | 25,500 | 3,610 |
| 2020-06-11 | 3,745 | 3,745 | 3,675 | 3,675 | 11,200 | 3,675 |
| 2020-06-10 | 3,775 | 3,780 | 3,710 | 3,715 | 6,800 | 3,715 |
| 2020-06-09 | 3,830 | 3,830 | 3,780 | 3,790 | 5,000 | 3,790 |
| 2020-06-08 | 3,820 | 3,820 | 3,785 | 3,805 | 4,700 | 3,805 |
| 2020-06-05 | 3,830 | 3,830 | 3,820 | 3,825 | 7,500 | 3,825 |
| 2020-06-04 | 3,825 | 3,850 | 3,825 | 3,835 | 3,600 | 3,835 |
| 2020-06-03 | 3,865 | 3,865 | 3,820 | 3,850 | 3,100 | 3,850 |
| 2020-06-02 | 3,800 | 3,850 | 3,800 | 3,845 | 3,300 | 3,845 |
| 2020-06-01 | 3,795 | 3,810 | 3,775 | 3,800 | 5,000 | 3,800 |
| 2020-05-29 | 3,815 | 3,850 | 3,770 | 3,770 | 11,700 | 3,770 |
| 2020-05-28 | 3,755 | 3,815 | 3,755 | 3,805 | 7,400 | 3,805 |
| 2020-05-27 | 3,760 | 3,800 | 3,760 | 3,800 | 6,400 | 3,800 |
| 2020-05-26 | 3,765 | 3,780 | 3,765 | 3,780 | 6,400 | 3,780 |
| 2020-05-25 | 3,730 | 3,775 | 3,700 | 3,755 | 8,200 | 3,755 |
| 2020-05-22 | 3,780 | 3,800 | 3,750 | 3,760 | 15,900 | 3,760 |
| 2020-05-21 | 3,855 | 3,855 | 3,795 | 3,810 | 3,200 | 3,810 |
| 2020-05-20 | 3,810 | 3,860 | 3,810 | 3,855 | 2,800 | 3,855 |
| 2020-05-19 | 3,830 | 3,860 | 3,820 | 3,860 | 4,400 | 3,860 |
| 2020-05-18 | 3,830 | 3,830 | 3,760 | 3,800 | 4,600 | 3,800 |
| 2020-05-15 | 3,805 | 3,815 | 3,755 | 3,810 | 9,900 | 3,810 |
| 2020-05-14 | 3,765 | 3,825 | 3,760 | 3,760 | 3,100 | 3,760 |
| 2020-05-13 | 3,785 | 3,805 | 3,760 | 3,775 | 4,100 | 3,775 |
| 2020-05-12 | 3,820 | 3,830 | 3,805 | 3,810 | 1,500 | 3,810 |
| 2020-05-11 | 3,820 | 3,840 | 3,790 | 3,835 | 3,000 | 3,835 |
| 2020-05-08 | 3,800 | 3,800 | 3,740 | 3,770 | 6,800 | 3,770 |
| 2020-05-07 | 3,785 | 3,795 | 3,750 | 3,750 | 4,800 | 3,750 |
| 2020-05-01 | 3,860 | 3,885 | 3,835 | 3,855 | 4,800 | 3,855 |
| 2020-04-30 | 3,885 | 3,895 | 3,855 | 3,885 | 6,200 | 3,885 |
| 2020-04-28 | 3,765 | 3,855 | 3,765 | 3,855 | 10,100 | 3,855 |
| 2020-04-27 | 3,750 | 3,810 | 3,750 | 3,810 | 6,600 | 3,810 |
| 2020-04-24 | 3,685 | 3,800 | 3,685 | 3,785 | 10,500 | 3,785 |
| 2020-04-23 | 3,730 | 3,730 | 3,660 | 3,715 | 3,700 | 3,715 |
| 2020-04-22 | 3,700 | 3,700 | 3,650 | 3,670 | 2,600 | 3,670 |
| 2020-04-21 | 3,665 | 3,705 | 3,570 | 3,705 | 8,700 | 3,705 |
| 2020-04-20 | 3,695 | 3,745 | 3,680 | 3,680 | 3,000 | 3,680 |
| 2020-04-17 | 3,720 | 3,770 | 3,700 | 3,735 | 5,300 | 3,735 |
| 2020-04-16 | 3,670 | 3,745 | 3,670 | 3,735 | 3,800 | 3,735 |
| 2020-04-15 | 3,735 | 3,735 | 3,665 | 3,670 | 2,900 | 3,670 |
| 2020-04-14 | 3,680 | 3,735 | 3,665 | 3,735 | 3,400 | 3,735 |
| 2020-04-13 | 3,690 | 3,750 | 3,680 | 3,680 | 1,700 | 3,680 |
| 2020-04-10 | 3,710 | 3,740 | 3,600 | 3,690 | 5,900 | 3,690 |
| 2020-04-09 | 3,755 | 3,785 | 3,670 | 3,670 | 5,200 | 3,670 |
| 2020-04-08 | 3,515 | 3,800 | 3,515 | 3,795 | 11,000 | 3,795 |
| 2020-04-07 | 3,430 | 3,575 | 3,430 | 3,575 | 7,700 | 3,575 |
| 2020-04-06 | 3,505 | 3,530 | 3,410 | 3,430 | 22,100 | 3,430 |
| 2020-04-03 | 3,550 | 3,590 | 3,505 | 3,505 | 3,900 | 3,505 |
| 2020-04-02 | 3,595 | 3,610 | 3,530 | 3,535 | 15,400 | 3,535 |
| 2020-04-01 | 3,760 | 3,820 | 3,605 | 3,610 | 9,500 | 3,610 |
| 2020-03-31 | 3,870 | 3,870 | 3,795 | 3,830 | 12,500 | 3,830 |
| 2020-03-30 | 3,880 | 3,890 | 3,760 | 3,870 | 63,700 | 3,870 |
| 2020-03-27 | 3,895 | 3,930 | 3,865 | 3,920 | 67,700 | 3,920 |
| 2020-03-26 | 3,835 | 3,930 | 3,830 | 3,930 | 28,900 | 3,930 |
| 2020-03-25 | 3,890 | 3,890 | 3,820 | 3,890 | 17,100 | 3,890 |
| 2020-03-24 | 3,935 | 3,935 | 3,795 | 3,870 | 12,200 | 3,870 |
| 2020-03-23 | 3,880 | 3,930 | 3,770 | 3,895 | 21,300 | 3,895 |
| 2020-03-19 | 3,710 | 3,900 | 3,650 | 3,845 | 14,200 | 3,845 |
| 2020-03-18 | 3,610 | 3,855 | 3,610 | 3,755 | 15,900 | 3,755 |
| 2020-03-17 | 3,150 | 3,670 | 3,065 | 3,610 | 20,000 | 3,610 |
| 2020-03-16 | 3,235 | 3,360 | 3,195 | 3,230 | 16,800 | 3,230 |
| 2020-03-13 | 3,170 | 3,255 | 2,974 | 3,225 | 24,700 | 3,225 |
| 2020-03-12 | 3,430 | 3,445 | 3,265 | 3,285 | 12,600 | 3,285 |
| 2020-03-11 | 3,510 | 3,555 | 3,430 | 3,430 | 10,000 | 3,430 |
| 2020-03-10 | 3,510 | 3,535 | 3,390 | 3,525 | 10,100 | 3,525 |
| 2020-03-09 | 3,600 | 3,600 | 3,510 | 3,510 | 11,000 | 3,510 |
| 2020-03-06 | 3,835 | 3,835 | 3,680 | 3,685 | 27,100 | 3,685 |
| 2020-03-05 | 3,895 | 3,895 | 3,860 | 3,865 | 11,200 | 3,865 |
| 2020-03-04 | 3,855 | 3,880 | 3,850 | 3,855 | 3,400 | 3,855 |
| 2020-03-03 | 3,925 | 3,965 | 3,865 | 3,865 | 9,600 | 3,865 |
| 2020-03-02 | 3,850 | 3,975 | 3,850 | 3,925 | 7,800 | 3,925 |
| 2020-02-28 | 3,890 | 3,905 | 3,865 | 3,895 | 13,200 | 3,895 |
| 2020-02-27 | 3,940 | 3,940 | 3,900 | 3,900 | 13,700 | 3,900 |
| 2020-02-26 | 3,900 | 3,940 | 3,900 | 3,925 | 14,400 | 3,925 |
| 2020-02-25 | 3,955 | 3,955 | 3,925 | 3,925 | 11,800 | 3,925 |
| 2020-02-21 | 3,955 | 3,965 | 3,955 | 3,965 | 4,300 | 3,965 |
| 2020-02-20 | 3,965 | 3,980 | 3,955 | 3,955 | 17,500 | 3,955 |
| 2020-02-19 | 3,965 | 3,965 | 3,955 | 3,955 | 4,300 | 3,955 |
| 2020-02-18 | 3,975 | 3,975 | 3,960 | 3,960 | 12,000 | 3,960 |
| 2020-02-17 | 3,965 | 3,975 | 3,960 | 3,970 | 23,800 | 3,970 |
| 2020-02-14 | 3,975 | 3,980 | 3,975 | 3,980 | 4,600 | 3,980 |
| 2020-02-13 | 3,970 | 3,985 | 3,965 | 3,980 | 9,100 | 3,980 |
| 2020-02-12 | 3,980 | 3,985 | 3,970 | 3,970 | 2,400 | 3,970 |
| 2020-02-10 | 3,970 | 3,985 | 3,970 | 3,970 | 7,100 | 3,970 |
| 2020-02-07 | 3,970 | 3,980 | 3,970 | 3,980 | 4,500 | 3,980 |
| 2020-02-06 | 3,965 | 3,980 | 3,965 | 3,980 | 8,200 | 3,980 |
| 2020-02-05 | 3,975 | 3,975 | 3,960 | 3,960 | 2,100 | 3,960 |
| 2020-02-04 | 3,965 | 3,975 | 3,960 | 3,975 | 4,300 | 3,975 |
| 2020-02-03 | 3,950 | 3,995 | 3,950 | 3,980 | 18,700 | 3,980 |
| 2020-01-31 | 3,975 | 3,975 | 3,960 | 3,960 | 1,900 | 3,960 |
| 2020-01-30 | 3,965 | 3,975 | 3,960 | 3,975 | 3,600 | 3,975 |
| 2020-01-29 | 3,965 | 3,985 | 3,965 | 3,970 | 1,500 | 3,970 |
| 2020-01-28 | 3,970 | 3,985 | 3,965 | 3,970 | 5,300 | 3,970 |
| 2020-01-27 | 3,970 | 3,980 | 3,970 | 3,970 | 3,700 | 3,970 |
| 2020-01-24 | 3,980 | 3,985 | 3,970 | 3,970 | 2,200 | 3,970 |
| 2020-01-23 | 3,970 | 3,985 | 3,965 | 3,980 | 3,100 | 3,980 |
| 2020-01-22 | 3,965 | 3,975 | 3,965 | 3,970 | 3,200 | 3,970 |
| 2020-01-21 | 3,990 | 3,990 | 3,965 | 3,965 | 5,200 | 3,965 |
| 2020-01-20 | 3,975 | 3,990 | 3,975 | 3,980 | 1,100 | 3,980 |
| 2020-01-17 | 3,975 | 3,990 | 3,970 | 3,970 | 2,900 | 3,970 |
| 2020-01-16 | 3,980 | 3,990 | 3,970 | 3,970 | 2,600 | 3,970 |
| 2020-01-15 | 3,985 | 4,000 | 3,975 | 3,980 | 2,600 | 3,980 |
| 2020-01-14 | 3,995 | 4,005 | 3,985 | 3,985 | 1,500 | 3,985 |
| 2020-01-10 | 3,975 | 4,000 | 3,975 | 3,995 | 1,900 | 3,995 |
| 2020-01-09 | 3,980 | 3,995 | 3,975 | 3,975 | 3,100 | 3,975 |
| 2020-01-08 | 3,970 | 3,975 | 3,960 | 3,975 | 8,000 | 3,975 |
| 2020-01-07 | 3,975 | 3,985 | 3,960 | 3,975 | 4,900 | 3,975 |
| 2020-01-06 | 3,965 | 3,970 | 3,965 | 3,965 | 2,800 | 3,965 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株