9869 加藤産業(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 | 3,535 | 3,540 | 3,485 | 3,495 | 41,700 | 3,495 |
| 2020-12-29 | 3,520 | 3,585 | 3,510 | 3,585 | 36,600 | 3,585 |
| 2020-12-28 | 3,500 | 3,520 | 3,465 | 3,485 | 46,100 | 3,485 |
| 2020-12-25 | 3,485 | 3,515 | 3,485 | 3,490 | 21,200 | 3,490 |
| 2020-12-24 | 3,430 | 3,490 | 3,415 | 3,485 | 28,800 | 3,485 |
| 2020-12-23 | 3,385 | 3,425 | 3,365 | 3,410 | 27,000 | 3,410 |
| 2020-12-22 | 3,380 | 3,380 | 3,345 | 3,370 | 30,900 | 3,370 |
| 2020-12-21 | 3,415 | 3,430 | 3,385 | 3,400 | 14,300 | 3,400 |
| 2020-12-18 | 3,400 | 3,415 | 3,380 | 3,390 | 51,500 | 3,390 |
| 2020-12-17 | 3,420 | 3,435 | 3,380 | 3,405 | 17,200 | 3,405 |
| 2020-12-16 | 3,450 | 3,450 | 3,415 | 3,415 | 20,900 | 3,415 |
| 2020-12-15 | 3,465 | 3,485 | 3,420 | 3,420 | 16,200 | 3,420 |
| 2020-12-14 | 3,485 | 3,545 | 3,475 | 3,485 | 34,900 | 3,485 |
| 2020-12-11 | 3,430 | 3,470 | 3,410 | 3,470 | 27,200 | 3,470 |
| 2020-12-10 | 3,425 | 3,460 | 3,415 | 3,430 | 47,700 | 3,430 |
| 2020-12-09 | 3,435 | 3,480 | 3,355 | 3,415 | 76,000 | 3,415 |
| 2020-12-08 | 3,420 | 3,480 | 3,420 | 3,435 | 28,600 | 3,435 |
| 2020-12-07 | 3,500 | 3,500 | 3,420 | 3,435 | 29,600 | 3,435 |
| 2020-12-04 | 3,470 | 3,510 | 3,430 | 3,465 | 31,400 | 3,465 |
| 2020-12-03 | 3,430 | 3,490 | 3,425 | 3,470 | 35,400 | 3,470 |
| 2020-12-02 | 3,470 | 3,475 | 3,405 | 3,415 | 64,000 | 3,415 |
| 2020-12-01 | 3,505 | 3,515 | 3,435 | 3,450 | 45,900 | 3,450 |
| 2020-11-30 | 3,540 | 3,550 | 3,455 | 3,455 | 59,300 | 3,455 |
| 2020-11-27 | 3,535 | 3,565 | 3,510 | 3,525 | 63,400 | 3,525 |
| 2020-11-26 | 3,500 | 3,520 | 3,455 | 3,505 | 36,300 | 3,505 |
| 2020-11-25 | 3,620 | 3,620 | 3,525 | 3,525 | 40,500 | 3,525 |
| 2020-11-24 | 3,645 | 3,645 | 3,580 | 3,585 | 32,500 | 3,585 |
| 2020-11-20 | 3,565 | 3,590 | 3,550 | 3,575 | 38,700 | 3,575 |
| 2020-11-19 | 3,590 | 3,610 | 3,570 | 3,600 | 25,900 | 3,600 |
| 2020-11-18 | 3,695 | 3,700 | 3,585 | 3,600 | 73,200 | 3,600 |
| 2020-11-17 | 3,740 | 3,800 | 3,705 | 3,740 | 90,600 | 3,740 |
| 2020-11-16 | 3,775 | 3,775 | 3,660 | 3,705 | 86,400 | 3,705 |
| 2020-11-13 | 3,640 | 3,770 | 3,570 | 3,715 | 86,000 | 3,715 |
| 2020-11-12 | 3,665 | 3,695 | 3,610 | 3,635 | 47,000 | 3,635 |
| 2020-11-11 | 3,730 | 3,730 | 3,625 | 3,655 | 58,800 | 3,655 |
| 2020-11-10 | 3,600 | 3,695 | 3,575 | 3,655 | 53,600 | 3,655 |
| 2020-11-09 | 3,580 | 3,590 | 3,515 | 3,560 | 57,400 | 3,560 |
| 2020-11-06 | 3,570 | 3,570 | 3,525 | 3,550 | 27,200 | 3,550 |
| 2020-11-05 | 3,555 | 3,580 | 3,510 | 3,580 | 38,700 | 3,580 |
| 2020-11-04 | 3,580 | 3,580 | 3,505 | 3,540 | 27,500 | 3,540 |
| 2020-11-02 | 3,485 | 3,565 | 3,485 | 3,545 | 54,300 | 3,545 |
| 2020-10-30 | 3,525 | 3,525 | 3,455 | 3,465 | 56,500 | 3,465 |
| 2020-10-29 | 3,555 | 3,575 | 3,510 | 3,530 | 26,900 | 3,530 |
| 2020-10-28 | 3,525 | 3,595 | 3,525 | 3,585 | 25,300 | 3,585 |
| 2020-10-27 | 3,515 | 3,540 | 3,495 | 3,540 | 33,500 | 3,540 |
| 2020-10-26 | 3,520 | 3,555 | 3,505 | 3,525 | 20,500 | 3,525 |
| 2020-10-23 | 3,640 | 3,660 | 3,530 | 3,555 | 46,200 | 3,555 |
| 2020-10-22 | 3,630 | 3,665 | 3,615 | 3,640 | 21,500 | 3,640 |
| 2020-10-21 | 3,635 | 3,690 | 3,635 | 3,645 | 36,500 | 3,645 |
| 2020-10-20 | 3,670 | 3,675 | 3,590 | 3,635 | 26,800 | 3,635 |
| 2020-10-19 | 3,635 | 3,680 | 3,630 | 3,675 | 16,400 | 3,675 |
| 2020-10-16 | 3,640 | 3,640 | 3,590 | 3,600 | 14,200 | 3,600 |
| 2020-10-15 | 3,640 | 3,650 | 3,615 | 3,645 | 23,600 | 3,645 |
| 2020-10-14 | 3,625 | 3,670 | 3,625 | 3,660 | 24,300 | 3,660 |
| 2020-10-13 | 3,670 | 3,685 | 3,645 | 3,655 | 17,900 | 3,655 |
| 2020-10-12 | 3,660 | 3,665 | 3,630 | 3,655 | 16,100 | 3,655 |
| 2020-10-09 | 3,680 | 3,710 | 3,645 | 3,675 | 36,700 | 3,675 |
| 2020-10-08 | 3,690 | 3,720 | 3,680 | 3,680 | 23,200 | 3,680 |
| 2020-10-07 | 3,675 | 3,710 | 3,645 | 3,695 | 35,400 | 3,695 |
| 2020-10-06 | 3,785 | 3,785 | 3,680 | 3,705 | 41,600 | 3,705 |
| 2020-10-05 | 3,780 | 3,825 | 3,755 | 3,780 | 30,800 | 3,780 |
| 2020-10-02 | 3,785 | 3,805 | 3,695 | 3,730 | 72,200 | 3,730 |
| 2020-09-30 | 3,805 | 3,815 | 3,750 | 3,770 | 47,200 | 3,770 |
| 2020-09-29 | 3,855 | 3,880 | 3,820 | 3,825 | 49,400 | 3,825 |
| 2020-09-28 | 3,790 | 3,890 | 3,775 | 3,875 | 81,200 | 3,875 |
| 2020-09-25 | 3,705 | 3,770 | 3,695 | 3,735 | 53,800 | 3,735 |
| 2020-09-24 | 3,675 | 3,705 | 3,660 | 3,665 | 39,300 | 3,665 |
| 2020-09-23 | 3,675 | 3,750 | 3,640 | 3,685 | 65,300 | 3,685 |
| 2020-09-18 | 3,735 | 3,780 | 3,695 | 3,740 | 57,200 | 3,740 |
| 2020-09-17 | 3,760 | 3,780 | 3,730 | 3,745 | 28,100 | 3,745 |
| 2020-09-16 | 3,650 | 3,765 | 3,650 | 3,755 | 45,600 | 3,755 |
| 2020-09-15 | 3,710 | 3,715 | 3,675 | 3,685 | 22,400 | 3,685 |
| 2020-09-14 | 3,695 | 3,750 | 3,695 | 3,740 | 36,000 | 3,740 |
| 2020-09-11 | 3,635 | 3,690 | 3,615 | 3,685 | 59,900 | 3,685 |
| 2020-09-10 | 3,605 | 3,645 | 3,605 | 3,630 | 31,300 | 3,630 |
| 2020-09-09 | 3,555 | 3,610 | 3,545 | 3,605 | 47,200 | 3,605 |
| 2020-09-08 | 3,590 | 3,605 | 3,565 | 3,605 | 25,100 | 3,605 |
| 2020-09-07 | 3,590 | 3,610 | 3,575 | 3,585 | 21,700 | 3,585 |
| 2020-09-04 | 3,600 | 3,615 | 3,575 | 3,590 | 45,500 | 3,590 |
| 2020-09-03 | 3,690 | 3,690 | 3,635 | 3,655 | 20,200 | 3,655 |
| 2020-09-02 | 3,630 | 3,655 | 3,620 | 3,655 | 13,700 | 3,655 |
| 2020-09-01 | 3,620 | 3,660 | 3,605 | 3,630 | 28,900 | 3,630 |
| 2020-08-31 | 3,675 | 3,695 | 3,640 | 3,650 | 54,200 | 3,650 |
| 2020-08-28 | 3,620 | 3,705 | 3,600 | 3,655 | 37,500 | 3,655 |
| 2020-08-27 | 3,600 | 3,625 | 3,595 | 3,610 | 11,100 | 3,610 |
| 2020-08-26 | 3,610 | 3,610 | 3,570 | 3,610 | 20,700 | 3,610 |
| 2020-08-25 | 3,630 | 3,630 | 3,595 | 3,610 | 26,600 | 3,610 |
| 2020-08-24 | 3,585 | 3,605 | 3,575 | 3,590 | 9,100 | 3,590 |
| 2020-08-21 | 3,600 | 3,635 | 3,575 | 3,600 | 36,600 | 3,600 |
| 2020-08-20 | 3,615 | 3,655 | 3,610 | 3,610 | 17,100 | 3,610 |
| 2020-08-19 | 3,655 | 3,695 | 3,645 | 3,675 | 25,700 | 3,675 |
| 2020-08-18 | 3,685 | 3,685 | 3,600 | 3,660 | 103,000 | 3,660 |
| 2020-08-17 | 3,800 | 3,800 | 3,710 | 3,710 | 22,600 | 3,710 |
| 2020-08-14 | 3,805 | 3,845 | 3,785 | 3,800 | 36,800 | 3,800 |
| 2020-08-13 | 3,790 | 3,800 | 3,690 | 3,790 | 51,600 | 3,790 |
| 2020-08-12 | 3,660 | 3,775 | 3,630 | 3,770 | 62,500 | 3,770 |
| 2020-08-11 | 3,490 | 3,655 | 3,445 | 3,615 | 123,700 | 3,615 |
| 2020-08-07 | 3,440 | 3,460 | 3,405 | 3,425 | 55,800 | 3,425 |
| 2020-08-06 | 3,475 | 3,490 | 3,430 | 3,430 | 29,800 | 3,430 |
| 2020-08-05 | 3,465 | 3,555 | 3,440 | 3,515 | 39,500 | 3,515 |
| 2020-08-04 | 3,420 | 3,495 | 3,415 | 3,490 | 35,900 | 3,490 |
| 2020-08-03 | 3,320 | 3,390 | 3,320 | 3,385 | 30,300 | 3,385 |
| 2020-07-31 | 3,280 | 3,310 | 3,260 | 3,300 | 44,400 | 3,300 |
| 2020-07-30 | 3,340 | 3,350 | 3,310 | 3,325 | 29,300 | 3,325 |
| 2020-07-29 | 3,395 | 3,400 | 3,335 | 3,345 | 38,800 | 3,345 |
| 2020-07-28 | 3,410 | 3,420 | 3,385 | 3,405 | 17,000 | 3,405 |
| 2020-07-27 | 3,375 | 3,420 | 3,360 | 3,420 | 28,700 | 3,420 |
| 2020-07-22 | 3,450 | 3,460 | 3,415 | 3,420 | 30,200 | 3,420 |
| 2020-07-21 | 3,485 | 3,485 | 3,420 | 3,450 | 38,400 | 3,450 |
| 2020-07-20 | 3,455 | 3,485 | 3,425 | 3,480 | 28,000 | 3,480 |
| 2020-07-17 | 3,445 | 3,455 | 3,415 | 3,435 | 17,200 | 3,435 |
| 2020-07-16 | 3,515 | 3,515 | 3,440 | 3,445 | 26,800 | 3,445 |
| 2020-07-15 | 3,455 | 3,480 | 3,425 | 3,475 | 41,600 | 3,475 |
| 2020-07-14 | 3,385 | 3,425 | 3,370 | 3,415 | 40,800 | 3,415 |
| 2020-07-13 | 3,355 | 3,415 | 3,335 | 3,410 | 42,200 | 3,410 |
| 2020-07-10 | 3,340 | 3,340 | 3,285 | 3,285 | 44,600 | 3,285 |
| 2020-07-09 | 3,365 | 3,385 | 3,315 | 3,355 | 37,700 | 3,355 |
| 2020-07-08 | 3,440 | 3,445 | 3,360 | 3,360 | 45,900 | 3,360 |
| 2020-07-07 | 3,455 | 3,455 | 3,400 | 3,430 | 25,800 | 3,430 |
| 2020-07-06 | 3,450 | 3,460 | 3,420 | 3,440 | 24,200 | 3,440 |
| 2020-07-03 | 3,415 | 3,440 | 3,400 | 3,430 | 29,500 | 3,430 |
| 2020-07-02 | 3,430 | 3,450 | 3,400 | 3,415 | 39,600 | 3,415 |
| 2020-07-01 | 3,530 | 3,535 | 3,435 | 3,435 | 71,600 | 3,435 |
| 2020-06-30 | 3,550 | 3,555 | 3,510 | 3,530 | 57,600 | 3,530 |
| 2020-06-29 | 3,490 | 3,515 | 3,490 | 3,490 | 74,300 | 3,490 |
| 2020-06-26 | 3,540 | 3,540 | 3,495 | 3,530 | 34,700 | 3,530 |
| 2020-06-25 | 3,575 | 3,575 | 3,495 | 3,495 | 116,400 | 3,495 |
| 2020-06-24 | 3,610 | 3,625 | 3,545 | 3,575 | 67,600 | 3,575 |
| 2020-06-23 | 3,610 | 3,650 | 3,600 | 3,610 | 34,600 | 3,610 |
| 2020-06-22 | 3,560 | 3,625 | 3,560 | 3,610 | 37,900 | 3,610 |
| 2020-06-19 | 3,600 | 3,625 | 3,545 | 3,565 | 98,600 | 3,565 |
| 2020-06-18 | 3,630 | 3,680 | 3,610 | 3,630 | 33,100 | 3,630 |
| 2020-06-17 | 3,680 | 3,690 | 3,640 | 3,640 | 27,900 | 3,640 |
| 2020-06-16 | 3,675 | 3,725 | 3,625 | 3,675 | 111,200 | 3,675 |
| 2020-06-15 | 3,655 | 3,670 | 3,615 | 3,615 | 78,700 | 3,615 |
| 2020-06-12 | 3,725 | 3,725 | 3,620 | 3,635 | 142,000 | 3,635 |
| 2020-06-11 | 3,780 | 3,815 | 3,770 | 3,780 | 50,600 | 3,780 |
| 2020-06-10 | 3,820 | 3,830 | 3,795 | 3,795 | 70,000 | 3,795 |
| 2020-06-09 | 3,810 | 3,850 | 3,795 | 3,830 | 45,600 | 3,830 |
| 2020-06-08 | 3,810 | 3,810 | 3,765 | 3,805 | 34,300 | 3,805 |
| 2020-06-05 | 3,780 | 3,830 | 3,775 | 3,795 | 43,800 | 3,795 |
| 2020-06-04 | 3,850 | 3,850 | 3,785 | 3,820 | 60,900 | 3,820 |
| 2020-06-03 | 3,880 | 3,880 | 3,795 | 3,825 | 45,100 | 3,825 |
| 2020-06-02 | 3,785 | 3,840 | 3,785 | 3,815 | 54,400 | 3,815 |
| 2020-06-01 | 3,760 | 3,800 | 3,725 | 3,785 | 39,900 | 3,785 |
| 2020-05-29 | 3,750 | 3,805 | 3,735 | 3,770 | 77,500 | 3,770 |
| 2020-05-28 | 3,685 | 3,735 | 3,655 | 3,735 | 82,100 | 3,735 |
| 2020-05-27 | 3,640 | 3,695 | 3,625 | 3,685 | 77,000 | 3,685 |
| 2020-05-26 | 3,690 | 3,690 | 3,605 | 3,670 | 45,400 | 3,670 |
| 2020-05-25 | 3,650 | 3,670 | 3,630 | 3,660 | 41,100 | 3,660 |
| 2020-05-22 | 3,635 | 3,675 | 3,615 | 3,635 | 49,500 | 3,635 |
| 2020-05-21 | 3,625 | 3,670 | 3,610 | 3,640 | 60,700 | 3,640 |
| 2020-05-20 | 3,600 | 3,660 | 3,590 | 3,660 | 49,600 | 3,660 |
| 2020-05-19 | 3,605 | 3,635 | 3,570 | 3,600 | 84,000 | 3,600 |
| 2020-05-18 | 3,510 | 3,570 | 3,500 | 3,545 | 92,800 | 3,545 |
| 2020-05-15 | 3,505 | 3,550 | 3,485 | 3,525 | 104,600 | 3,525 |
| 2020-05-14 | 3,490 | 3,585 | 3,490 | 3,530 | 113,000 | 3,530 |
| 2020-05-13 | 3,570 | 3,660 | 3,560 | 3,630 | 100,800 | 3,630 |
| 2020-05-12 | 3,685 | 3,685 | 3,600 | 3,610 | 114,300 | 3,610 |
| 2020-05-11 | 3,680 | 3,690 | 3,570 | 3,635 | 112,400 | 3,635 |
| 2020-05-08 | 3,635 | 3,695 | 3,615 | 3,645 | 56,600 | 3,645 |
| 2020-05-07 | 3,595 | 3,650 | 3,555 | 3,605 | 94,400 | 3,605 |
| 2020-05-01 | 3,625 | 3,660 | 3,570 | 3,630 | 83,700 | 3,630 |
| 2020-04-30 | 3,700 | 3,740 | 3,635 | 3,635 | 104,000 | 3,635 |
| 2020-04-28 | 3,600 | 3,735 | 3,535 | 3,685 | 223,200 | 3,685 |
| 2020-04-27 | 3,500 | 3,610 | 3,455 | 3,600 | 125,900 | 3,600 |
| 2020-04-24 | 3,430 | 3,465 | 3,395 | 3,440 | 96,900 | 3,440 |
| 2020-04-23 | 3,495 | 3,515 | 3,460 | 3,490 | 97,600 | 3,490 |
| 2020-04-22 | 3,475 | 3,525 | 3,425 | 3,510 | 108,200 | 3,510 |
| 2020-04-21 | 3,440 | 3,505 | 3,425 | 3,500 | 91,900 | 3,500 |
| 2020-04-20 | 3,455 | 3,530 | 3,455 | 3,495 | 60,000 | 3,495 |
| 2020-04-17 | 3,520 | 3,585 | 3,450 | 3,490 | 66,600 | 3,490 |
| 2020-04-16 | 3,415 | 3,515 | 3,415 | 3,485 | 95,600 | 3,485 |
| 2020-04-15 | 3,410 | 3,500 | 3,395 | 3,435 | 98,100 | 3,435 |
| 2020-04-14 | 3,475 | 3,490 | 3,415 | 3,475 | 49,000 | 3,475 |
| 2020-04-13 | 3,410 | 3,490 | 3,410 | 3,475 | 65,000 | 3,475 |
| 2020-04-10 | 3,320 | 3,475 | 3,280 | 3,460 | 43,000 | 3,460 |
| 2020-04-09 | 3,375 | 3,395 | 3,255 | 3,350 | 64,200 | 3,350 |
| 2020-04-08 | 3,340 | 3,485 | 3,325 | 3,445 | 142,200 | 3,445 |
| 2020-04-07 | 3,395 | 3,395 | 3,275 | 3,350 | 120,700 | 3,350 |
| 2020-04-06 | 3,310 | 3,365 | 3,300 | 3,325 | 73,800 | 3,325 |
| 2020-04-03 | 3,320 | 3,420 | 3,265 | 3,300 | 46,300 | 3,300 |
| 2020-04-02 | 3,320 | 3,385 | 3,255 | 3,310 | 73,500 | 3,310 |
| 2020-04-01 | 3,355 | 3,385 | 3,230 | 3,250 | 64,000 | 3,250 |
| 2020-03-31 | 3,530 | 3,545 | 3,330 | 3,405 | 65,200 | 3,405 |
| 2020-03-30 | 3,560 | 3,590 | 3,445 | 3,530 | 144,000 | 3,530 |
| 2020-03-27 | 3,455 | 3,700 | 3,450 | 3,700 | 161,200 | 3,700 |
| 2020-03-26 | 3,290 | 3,480 | 3,275 | 3,385 | 123,800 | 3,385 |
| 2020-03-25 | 3,285 | 3,385 | 3,215 | 3,360 | 95,800 | 3,360 |
| 2020-03-24 | 3,580 | 3,590 | 3,315 | 3,345 | 87,300 | 3,345 |
| 2020-03-23 | 3,550 | 3,620 | 3,425 | 3,550 | 140,100 | 3,550 |
| 2020-03-19 | 3,275 | 3,485 | 3,260 | 3,410 | 110,900 | 3,410 |
| 2020-03-18 | 3,085 | 3,305 | 3,085 | 3,165 | 102,900 | 3,165 |
| 2020-03-17 | 2,658 | 3,140 | 2,658 | 3,100 | 116,100 | 3,100 |
| 2020-03-16 | 2,725 | 2,874 | 2,701 | 2,713 | 47,300 | 2,713 |
| 2020-03-13 | 2,768 | 2,799 | 2,610 | 2,726 | 86,700 | 2,726 |
| 2020-03-12 | 2,972 | 2,972 | 2,845 | 2,868 | 96,600 | 2,868 |
| 2020-03-11 | 2,991 | 3,070 | 2,973 | 2,999 | 96,300 | 2,999 |
| 2020-03-10 | 2,904 | 3,055 | 2,894 | 3,045 | 68,000 | 3,045 |
| 2020-03-09 | 2,913 | 2,942 | 2,854 | 2,916 | 62,900 | 2,916 |
| 2020-03-06 | 3,005 | 3,035 | 2,960 | 2,976 | 66,600 | 2,976 |
| 2020-03-05 | 3,055 | 3,065 | 3,025 | 3,050 | 47,000 | 3,050 |
| 2020-03-04 | 3,005 | 3,110 | 3,005 | 3,045 | 30,700 | 3,045 |
| 2020-03-03 | 3,180 | 3,260 | 3,055 | 3,055 | 55,700 | 3,055 |
| 2020-03-02 | 3,000 | 3,180 | 3,000 | 3,165 | 53,300 | 3,165 |
| 2020-02-28 | 3,090 | 3,125 | 2,987 | 3,010 | 47,700 | 3,010 |
| 2020-02-27 | 3,235 | 3,235 | 3,155 | 3,160 | 53,200 | 3,160 |
| 2020-02-26 | 3,230 | 3,290 | 3,195 | 3,285 | 40,500 | 3,285 |
| 2020-02-25 | 3,440 | 3,490 | 3,300 | 3,300 | 72,500 | 3,300 |
| 2020-02-21 | 3,450 | 3,470 | 3,440 | 3,440 | 24,900 | 3,440 |
| 2020-02-20 | 3,475 | 3,495 | 3,455 | 3,465 | 25,800 | 3,465 |
| 2020-02-19 | 3,530 | 3,540 | 3,475 | 3,475 | 39,300 | 3,475 |
| 2020-02-18 | 3,560 | 3,560 | 3,470 | 3,485 | 37,400 | 3,485 |
| 2020-02-17 | 3,535 | 3,555 | 3,515 | 3,525 | 23,600 | 3,525 |
| 2020-02-14 | 3,595 | 3,595 | 3,530 | 3,560 | 33,700 | 3,560 |
| 2020-02-13 | 3,450 | 3,635 | 3,425 | 3,555 | 71,400 | 3,555 |
| 2020-02-12 | 3,535 | 3,535 | 3,450 | 3,470 | 44,800 | 3,470 |
| 2020-02-10 | 3,570 | 3,580 | 3,525 | 3,525 | 25,200 | 3,525 |
| 2020-02-07 | 3,680 | 3,680 | 3,590 | 3,605 | 23,400 | 3,605 |
| 2020-02-06 | 3,545 | 3,645 | 3,540 | 3,620 | 56,200 | 3,620 |
| 2020-02-05 | 3,515 | 3,520 | 3,470 | 3,475 | 21,800 | 3,475 |
| 2020-02-04 | 3,370 | 3,445 | 3,370 | 3,445 | 15,300 | 3,445 |
| 2020-02-03 | 3,375 | 3,430 | 3,375 | 3,410 | 17,500 | 3,410 |
| 2020-01-31 | 3,420 | 3,470 | 3,420 | 3,445 | 23,600 | 3,445 |
| 2020-01-30 | 3,415 | 3,415 | 3,365 | 3,405 | 35,200 | 3,405 |
| 2020-01-29 | 3,365 | 3,455 | 3,365 | 3,420 | 37,800 | 3,420 |
| 2020-01-28 | 3,360 | 3,400 | 3,330 | 3,380 | 47,800 | 3,380 |
| 2020-01-27 | 3,350 | 3,410 | 3,335 | 3,380 | 34,900 | 3,380 |
| 2020-01-24 | 3,410 | 3,435 | 3,395 | 3,400 | 24,500 | 3,400 |
| 2020-01-23 | 3,415 | 3,445 | 3,395 | 3,410 | 25,600 | 3,410 |
| 2020-01-22 | 3,430 | 3,465 | 3,420 | 3,445 | 25,200 | 3,445 |
| 2020-01-21 | 3,425 | 3,440 | 3,400 | 3,420 | 28,200 | 3,420 |
| 2020-01-20 | 3,370 | 3,415 | 3,370 | 3,395 | 27,200 | 3,395 |
| 2020-01-17 | 3,360 | 3,380 | 3,350 | 3,370 | 32,100 | 3,370 |
| 2020-01-16 | 3,320 | 3,365 | 3,320 | 3,345 | 26,400 | 3,345 |
| 2020-01-15 | 3,365 | 3,370 | 3,340 | 3,360 | 28,800 | 3,360 |
| 2020-01-14 | 3,425 | 3,435 | 3,355 | 3,365 | 33,900 | 3,365 |
| 2020-01-10 | 3,480 | 3,480 | 3,420 | 3,435 | 23,300 | 3,435 |
| 2020-01-09 | 3,460 | 3,490 | 3,435 | 3,485 | 26,200 | 3,485 |
| 2020-01-08 | 3,455 | 3,475 | 3,415 | 3,420 | 59,200 | 3,420 |
| 2020-01-07 | 3,490 | 3,565 | 3,490 | 3,540 | 38,000 | 3,540 |
| 2020-01-06 | 3,510 | 3,535 | 3,460 | 3,490 | 41,800 | 3,490 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
