9887 (株)松屋フーズホールディングス 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 | 3,400 | 3,400 | 3,365 | 3,370 | 24,700 | 3,370 |
| 2020-12-29 | 3,380 | 3,420 | 3,375 | 3,420 | 23,700 | 3,420 |
| 2020-12-28 | 3,385 | 3,395 | 3,350 | 3,375 | 30,300 | 3,375 |
| 2020-12-25 | 3,360 | 3,395 | 3,335 | 3,395 | 34,600 | 3,395 |
| 2020-12-24 | 3,325 | 3,340 | 3,320 | 3,330 | 21,800 | 3,330 |
| 2020-12-23 | 3,325 | 3,340 | 3,305 | 3,325 | 17,000 | 3,325 |
| 2020-12-22 | 3,320 | 3,325 | 3,300 | 3,305 | 38,800 | 3,305 |
| 2020-12-21 | 3,375 | 3,390 | 3,325 | 3,330 | 39,600 | 3,330 |
| 2020-12-18 | 3,370 | 3,390 | 3,355 | 3,365 | 20,600 | 3,365 |
| 2020-12-17 | 3,400 | 3,400 | 3,350 | 3,370 | 23,400 | 3,370 |
| 2020-12-16 | 3,410 | 3,410 | 3,375 | 3,400 | 16,400 | 3,400 |
| 2020-12-15 | 3,395 | 3,405 | 3,370 | 3,385 | 19,800 | 3,385 |
| 2020-12-14 | 3,400 | 3,435 | 3,395 | 3,410 | 27,500 | 3,410 |
| 2020-12-11 | 3,375 | 3,400 | 3,360 | 3,400 | 18,300 | 3,400 |
| 2020-12-10 | 3,390 | 3,400 | 3,380 | 3,380 | 10,900 | 3,380 |
| 2020-12-09 | 3,345 | 3,395 | 3,345 | 3,395 | 14,200 | 3,395 |
| 2020-12-08 | 3,350 | 3,370 | 3,330 | 3,355 | 23,600 | 3,355 |
| 2020-12-07 | 3,410 | 3,410 | 3,355 | 3,360 | 30,500 | 3,360 |
| 2020-12-04 | 3,405 | 3,410 | 3,385 | 3,395 | 24,100 | 3,395 |
| 2020-12-03 | 3,425 | 3,425 | 3,385 | 3,405 | 30,200 | 3,405 |
| 2020-12-02 | 3,415 | 3,425 | 3,395 | 3,400 | 36,800 | 3,400 |
| 2020-12-01 | 3,480 | 3,480 | 3,405 | 3,410 | 30,700 | 3,410 |
| 2020-11-30 | 3,500 | 3,500 | 3,430 | 3,430 | 34,900 | 3,430 |
| 2020-11-27 | 3,440 | 3,500 | 3,440 | 3,500 | 46,000 | 3,500 |
| 2020-11-26 | 3,435 | 3,450 | 3,410 | 3,435 | 33,200 | 3,435 |
| 2020-11-25 | 3,500 | 3,525 | 3,435 | 3,435 | 34,200 | 3,435 |
| 2020-11-24 | 3,495 | 3,500 | 3,460 | 3,465 | 20,700 | 3,465 |
| 2020-11-20 | 3,465 | 3,475 | 3,450 | 3,455 | 11,300 | 3,455 |
| 2020-11-19 | 3,510 | 3,510 | 3,445 | 3,450 | 28,700 | 3,450 |
| 2020-11-18 | 3,540 | 3,545 | 3,495 | 3,500 | 17,800 | 3,500 |
| 2020-11-17 | 3,570 | 3,580 | 3,525 | 3,545 | 16,900 | 3,545 |
| 2020-11-16 | 3,515 | 3,590 | 3,510 | 3,565 | 30,300 | 3,565 |
| 2020-11-13 | 3,575 | 3,575 | 3,505 | 3,510 | 24,400 | 3,510 |
| 2020-11-12 | 3,605 | 3,625 | 3,565 | 3,575 | 23,800 | 3,575 |
| 2020-11-11 | 3,620 | 3,660 | 3,595 | 3,615 | 37,300 | 3,615 |
| 2020-11-10 | 3,535 | 3,590 | 3,530 | 3,580 | 41,400 | 3,580 |
| 2020-11-09 | 3,525 | 3,535 | 3,465 | 3,465 | 26,800 | 3,465 |
| 2020-11-06 | 3,500 | 3,500 | 3,465 | 3,480 | 23,700 | 3,480 |
| 2020-11-05 | 3,480 | 3,500 | 3,435 | 3,485 | 41,400 | 3,485 |
| 2020-11-04 | 3,480 | 3,525 | 3,445 | 3,510 | 38,600 | 3,510 |
| 2020-11-02 | 3,440 | 3,485 | 3,415 | 3,450 | 24,700 | 3,450 |
| 2020-10-30 | 3,510 | 3,510 | 3,415 | 3,435 | 26,400 | 3,435 |
| 2020-10-29 | 3,480 | 3,510 | 3,465 | 3,510 | 11,000 | 3,510 |
| 2020-10-28 | 3,520 | 3,520 | 3,470 | 3,510 | 12,700 | 3,510 |
| 2020-10-27 | 3,500 | 3,520 | 3,450 | 3,520 | 17,800 | 3,520 |
| 2020-10-26 | 3,510 | 3,525 | 3,465 | 3,510 | 16,700 | 3,510 |
| 2020-10-23 | 3,500 | 3,525 | 3,475 | 3,515 | 16,100 | 3,515 |
| 2020-10-22 | 3,555 | 3,560 | 3,485 | 3,490 | 17,700 | 3,490 |
| 2020-10-21 | 3,500 | 3,565 | 3,500 | 3,545 | 10,100 | 3,545 |
| 2020-10-20 | 3,555 | 3,595 | 3,490 | 3,490 | 26,400 | 3,490 |
| 2020-10-19 | 3,525 | 3,570 | 3,520 | 3,550 | 19,500 | 3,550 |
| 2020-10-16 | 3,525 | 3,540 | 3,485 | 3,525 | 20,500 | 3,525 |
| 2020-10-15 | 3,620 | 3,620 | 3,520 | 3,525 | 22,800 | 3,525 |
| 2020-10-14 | 3,595 | 3,615 | 3,580 | 3,595 | 19,600 | 3,595 |
| 2020-10-13 | 3,625 | 3,630 | 3,580 | 3,590 | 18,500 | 3,590 |
| 2020-10-12 | 3,725 | 3,725 | 3,615 | 3,630 | 24,500 | 3,630 |
| 2020-10-09 | 3,690 | 3,715 | 3,670 | 3,705 | 17,500 | 3,705 |
| 2020-10-08 | 3,665 | 3,695 | 3,640 | 3,680 | 14,400 | 3,680 |
| 2020-10-07 | 3,655 | 3,680 | 3,615 | 3,665 | 12,900 | 3,665 |
| 2020-10-06 | 3,685 | 3,685 | 3,625 | 3,655 | 9,800 | 3,655 |
| 2020-10-05 | 3,595 | 3,685 | 3,590 | 3,680 | 20,800 | 3,680 |
| 2020-10-02 | 3,695 | 3,695 | 3,565 | 3,570 | 28,400 | 3,570 |
| 2020-09-30 | 3,745 | 3,745 | 3,650 | 3,650 | 31,600 | 3,650 |
| 2020-09-29 | 3,740 | 3,820 | 3,695 | 3,765 | 59,900 | 3,765 |
| 2020-09-28 | 3,750 | 3,775 | 3,690 | 3,775 | 126,700 | 3,775 |
| 2020-09-25 | 3,705 | 3,750 | 3,705 | 3,735 | 38,700 | 3,735 |
| 2020-09-24 | 3,715 | 3,725 | 3,675 | 3,690 | 38,600 | 3,690 |
| 2020-09-23 | 3,710 | 3,770 | 3,700 | 3,735 | 38,800 | 3,735 |
| 2020-09-18 | 3,755 | 3,760 | 3,710 | 3,710 | 33,200 | 3,710 |
| 2020-09-17 | 3,645 | 3,765 | 3,645 | 3,755 | 34,300 | 3,755 |
| 2020-09-16 | 3,610 | 3,650 | 3,580 | 3,650 | 17,400 | 3,650 |
| 2020-09-15 | 3,605 | 3,605 | 3,550 | 3,590 | 15,700 | 3,590 |
| 2020-09-14 | 3,650 | 3,650 | 3,605 | 3,605 | 15,100 | 3,605 |
| 2020-09-11 | 3,645 | 3,650 | 3,615 | 3,630 | 24,000 | 3,630 |
| 2020-09-10 | 3,645 | 3,645 | 3,610 | 3,640 | 16,300 | 3,640 |
| 2020-09-09 | 3,600 | 3,625 | 3,600 | 3,610 | 20,700 | 3,610 |
| 2020-09-08 | 3,580 | 3,630 | 3,560 | 3,630 | 13,500 | 3,630 |
| 2020-09-07 | 3,530 | 3,580 | 3,530 | 3,580 | 15,800 | 3,580 |
| 2020-09-04 | 3,505 | 3,550 | 3,480 | 3,525 | 18,400 | 3,525 |
| 2020-09-03 | 3,570 | 3,585 | 3,535 | 3,540 | 16,200 | 3,540 |
| 2020-09-02 | 3,560 | 3,570 | 3,530 | 3,565 | 10,500 | 3,565 |
| 2020-09-01 | 3,570 | 3,580 | 3,525 | 3,535 | 17,600 | 3,535 |
| 2020-08-31 | 3,525 | 3,600 | 3,525 | 3,555 | 22,400 | 3,555 |
| 2020-08-28 | 3,570 | 3,625 | 3,495 | 3,505 | 43,900 | 3,505 |
| 2020-08-27 | 3,590 | 3,590 | 3,500 | 3,540 | 30,300 | 3,540 |
| 2020-08-26 | 3,575 | 3,590 | 3,525 | 3,590 | 14,100 | 3,590 |
| 2020-08-25 | 3,520 | 3,585 | 3,520 | 3,575 | 18,000 | 3,575 |
| 2020-08-24 | 3,545 | 3,545 | 3,490 | 3,520 | 8,700 | 3,520 |
| 2020-08-21 | 3,530 | 3,545 | 3,510 | 3,515 | 8,500 | 3,515 |
| 2020-08-20 | 3,510 | 3,530 | 3,475 | 3,515 | 9,800 | 3,515 |
| 2020-08-19 | 3,500 | 3,535 | 3,490 | 3,520 | 9,400 | 3,520 |
| 2020-08-18 | 3,530 | 3,535 | 3,490 | 3,515 | 10,500 | 3,515 |
| 2020-08-17 | 3,530 | 3,535 | 3,490 | 3,510 | 10,800 | 3,510 |
| 2020-08-14 | 3,540 | 3,585 | 3,525 | 3,530 | 18,000 | 3,530 |
| 2020-08-13 | 3,625 | 3,625 | 3,515 | 3,550 | 30,800 | 3,550 |
| 2020-08-12 | 3,510 | 3,605 | 3,470 | 3,600 | 39,000 | 3,600 |
| 2020-08-11 | 3,370 | 3,520 | 3,370 | 3,510 | 43,500 | 3,510 |
| 2020-08-07 | 3,335 | 3,370 | 3,300 | 3,370 | 30,000 | 3,370 |
| 2020-08-06 | 3,340 | 3,340 | 3,300 | 3,330 | 18,300 | 3,330 |
| 2020-08-05 | 3,395 | 3,395 | 3,285 | 3,340 | 36,600 | 3,340 |
| 2020-08-04 | 3,285 | 3,415 | 3,280 | 3,400 | 33,500 | 3,400 |
| 2020-08-03 | 3,220 | 3,380 | 3,185 | 3,215 | 65,900 | 3,215 |
| 2020-07-31 | 3,155 | 3,265 | 3,125 | 3,200 | 80,900 | 3,200 |
| 2020-07-30 | 3,365 | 3,435 | 3,225 | 3,225 | 56,100 | 3,225 |
| 2020-07-29 | 3,490 | 3,490 | 3,385 | 3,385 | 53,200 | 3,385 |
| 2020-07-28 | 3,620 | 3,620 | 3,525 | 3,535 | 20,800 | 3,535 |
| 2020-07-27 | 3,590 | 3,630 | 3,565 | 3,630 | 17,300 | 3,630 |
| 2020-07-22 | 3,670 | 3,670 | 3,580 | 3,580 | 20,600 | 3,580 |
| 2020-07-21 | 3,595 | 3,670 | 3,595 | 3,670 | 27,200 | 3,670 |
| 2020-07-20 | 3,600 | 3,600 | 3,520 | 3,575 | 15,500 | 3,575 |
| 2020-07-17 | 3,555 | 3,580 | 3,530 | 3,580 | 13,200 | 3,580 |
| 2020-07-16 | 3,575 | 3,610 | 3,550 | 3,550 | 17,900 | 3,550 |
| 2020-07-15 | 3,540 | 3,575 | 3,525 | 3,575 | 25,500 | 3,575 |
| 2020-07-14 | 3,580 | 3,580 | 3,475 | 3,495 | 26,200 | 3,495 |
| 2020-07-13 | 3,530 | 3,575 | 3,485 | 3,565 | 18,200 | 3,565 |
| 2020-07-10 | 3,550 | 3,555 | 3,460 | 3,460 | 41,000 | 3,460 |
| 2020-07-09 | 3,585 | 3,600 | 3,555 | 3,560 | 16,400 | 3,560 |
| 2020-07-08 | 3,620 | 3,640 | 3,570 | 3,570 | 19,100 | 3,570 |
| 2020-07-07 | 3,590 | 3,635 | 3,585 | 3,620 | 24,100 | 3,620 |
| 2020-07-06 | 3,530 | 3,590 | 3,530 | 3,575 | 22,000 | 3,575 |
| 2020-07-03 | 3,555 | 3,595 | 3,515 | 3,530 | 19,500 | 3,530 |
| 2020-07-02 | 3,540 | 3,590 | 3,525 | 3,545 | 39,000 | 3,545 |
| 2020-07-01 | 3,655 | 3,665 | 3,525 | 3,530 | 44,700 | 3,530 |
| 2020-06-30 | 3,740 | 3,740 | 3,650 | 3,650 | 27,800 | 3,650 |
| 2020-06-29 | 3,720 | 3,725 | 3,670 | 3,685 | 24,000 | 3,685 |
| 2020-06-26 | 3,750 | 3,750 | 3,710 | 3,750 | 15,300 | 3,750 |
| 2020-06-25 | 3,735 | 3,750 | 3,700 | 3,715 | 31,900 | 3,715 |
| 2020-06-24 | 3,780 | 3,780 | 3,705 | 3,720 | 18,000 | 3,720 |
| 2020-06-23 | 3,775 | 3,785 | 3,715 | 3,765 | 22,000 | 3,765 |
| 2020-06-22 | 3,795 | 3,795 | 3,735 | 3,735 | 15,100 | 3,735 |
| 2020-06-19 | 3,745 | 3,795 | 3,705 | 3,780 | 39,200 | 3,780 |
| 2020-06-18 | 3,740 | 3,740 | 3,680 | 3,725 | 19,300 | 3,725 |
| 2020-06-17 | 3,780 | 3,800 | 3,705 | 3,725 | 19,400 | 3,725 |
| 2020-06-16 | 3,710 | 3,750 | 3,700 | 3,750 | 30,500 | 3,750 |
| 2020-06-15 | 3,740 | 3,750 | 3,650 | 3,650 | 28,600 | 3,650 |
| 2020-06-12 | 3,685 | 3,755 | 3,670 | 3,745 | 41,800 | 3,745 |
| 2020-06-11 | 3,900 | 3,900 | 3,775 | 3,780 | 63,800 | 3,780 |
| 2020-06-10 | 3,900 | 3,910 | 3,885 | 3,910 | 17,400 | 3,910 |
| 2020-06-09 | 3,900 | 3,920 | 3,885 | 3,900 | 23,200 | 3,900 |
| 2020-06-08 | 3,935 | 3,950 | 3,880 | 3,885 | 44,500 | 3,885 |
| 2020-06-05 | 3,935 | 3,935 | 3,895 | 3,920 | 27,100 | 3,920 |
| 2020-06-04 | 3,920 | 3,935 | 3,900 | 3,935 | 43,300 | 3,935 |
| 2020-06-03 | 3,965 | 3,965 | 3,905 | 3,915 | 38,000 | 3,915 |
| 2020-06-02 | 3,940 | 3,970 | 3,920 | 3,940 | 30,900 | 3,940 |
| 2020-06-01 | 3,985 | 3,985 | 3,910 | 3,930 | 29,800 | 3,930 |
| 2020-05-29 | 4,025 | 4,050 | 3,955 | 3,955 | 35,700 | 3,955 |
| 2020-05-28 | 4,045 | 4,060 | 4,005 | 4,055 | 37,000 | 4,055 |
| 2020-05-27 | 4,050 | 4,050 | 3,990 | 4,015 | 24,800 | 4,015 |
| 2020-05-26 | 4,035 | 4,040 | 4,005 | 4,040 | 36,000 | 4,040 |
| 2020-05-25 | 3,905 | 4,020 | 3,905 | 4,020 | 41,900 | 4,020 |
| 2020-05-22 | 3,930 | 3,940 | 3,865 | 3,890 | 45,100 | 3,890 |
| 2020-05-21 | 3,990 | 3,990 | 3,915 | 3,925 | 34,500 | 3,925 |
| 2020-05-20 | 3,980 | 3,995 | 3,935 | 3,990 | 26,500 | 3,990 |
| 2020-05-19 | 4,025 | 4,035 | 3,955 | 3,975 | 28,400 | 3,975 |
| 2020-05-18 | 3,980 | 3,980 | 3,935 | 3,970 | 26,800 | 3,970 |
| 2020-05-15 | 4,005 | 4,005 | 3,885 | 3,945 | 22,900 | 3,945 |
| 2020-05-14 | 4,025 | 4,025 | 3,950 | 3,950 | 26,400 | 3,950 |
| 2020-05-13 | 3,955 | 4,020 | 3,910 | 4,020 | 44,800 | 4,020 |
| 2020-05-12 | 4,025 | 4,040 | 3,920 | 3,965 | 59,200 | 3,965 |
| 2020-05-11 | 3,900 | 3,970 | 3,865 | 3,960 | 76,400 | 3,960 |
| 2020-05-08 | 3,760 | 3,815 | 3,735 | 3,810 | 50,700 | 3,810 |
| 2020-05-07 | 3,800 | 3,805 | 3,730 | 3,750 | 51,100 | 3,750 |
| 2020-05-01 | 3,840 | 3,870 | 3,810 | 3,835 | 27,200 | 3,835 |
| 2020-04-30 | 3,870 | 3,915 | 3,845 | 3,890 | 53,600 | 3,890 |
| 2020-04-28 | 3,780 | 3,830 | 3,745 | 3,825 | 39,700 | 3,825 |
| 2020-04-27 | 3,765 | 3,790 | 3,710 | 3,785 | 36,800 | 3,785 |
| 2020-04-24 | 3,750 | 3,780 | 3,690 | 3,750 | 37,600 | 3,750 |
| 2020-04-23 | 3,800 | 3,800 | 3,695 | 3,750 | 71,200 | 3,750 |
| 2020-04-22 | 3,825 | 3,855 | 3,785 | 3,820 | 49,600 | 3,820 |
| 2020-04-21 | 3,895 | 3,900 | 3,805 | 3,865 | 39,500 | 3,865 |
| 2020-04-20 | 3,840 | 3,895 | 3,840 | 3,895 | 27,500 | 3,895 |
| 2020-04-17 | 3,855 | 3,900 | 3,810 | 3,855 | 57,400 | 3,855 |
| 2020-04-16 | 3,760 | 3,855 | 3,735 | 3,855 | 52,100 | 3,855 |
| 2020-04-15 | 3,735 | 3,780 | 3,685 | 3,760 | 65,700 | 3,760 |
| 2020-04-14 | 3,730 | 3,740 | 3,680 | 3,730 | 40,400 | 3,730 |
| 2020-04-13 | 3,680 | 3,700 | 3,620 | 3,690 | 43,600 | 3,690 |
| 2020-04-10 | 3,695 | 3,715 | 3,575 | 3,680 | 65,600 | 3,680 |
| 2020-04-09 | 3,795 | 3,800 | 3,620 | 3,715 | 81,300 | 3,715 |
| 2020-04-08 | 3,525 | 3,800 | 3,460 | 3,780 | 122,500 | 3,780 |
| 2020-04-07 | 3,565 | 3,650 | 3,470 | 3,540 | 88,300 | 3,540 |
| 2020-04-06 | 3,270 | 3,505 | 3,260 | 3,480 | 126,000 | 3,480 |
| 2020-04-03 | 3,530 | 3,585 | 3,350 | 3,380 | 72,000 | 3,380 |
| 2020-04-02 | 3,680 | 3,680 | 3,535 | 3,545 | 82,800 | 3,545 |
| 2020-04-01 | 3,940 | 3,940 | 3,655 | 3,680 | 102,100 | 3,680 |
| 2020-03-31 | 3,970 | 4,075 | 3,940 | 3,945 | 96,300 | 3,945 |
| 2020-03-30 | 3,900 | 3,935 | 3,810 | 3,900 | 218,200 | 3,900 |
| 2020-03-27 | 4,140 | 4,160 | 4,020 | 4,105 | 256,800 | 4,105 |
| 2020-03-26 | 4,180 | 4,185 | 4,005 | 4,090 | 128,200 | 4,090 |
| 2020-03-25 | 4,200 | 4,250 | 4,110 | 4,250 | 156,700 | 4,250 |
| 2020-03-24 | 3,960 | 4,080 | 3,945 | 4,025 | 142,000 | 4,025 |
| 2020-03-23 | 3,800 | 3,910 | 3,710 | 3,890 | 212,700 | 3,890 |
| 2020-03-19 | 3,650 | 3,750 | 3,615 | 3,630 | 171,800 | 3,630 |
| 2020-03-18 | 3,450 | 3,660 | 3,450 | 3,535 | 170,500 | 3,535 |
| 2020-03-17 | 3,135 | 3,405 | 3,110 | 3,385 | 140,100 | 3,385 |
| 2020-03-16 | 3,230 | 3,340 | 3,190 | 3,200 | 145,500 | 3,200 |
| 2020-03-13 | 3,190 | 3,245 | 3,025 | 3,175 | 194,000 | 3,175 |
| 2020-03-12 | 3,465 | 3,500 | 3,315 | 3,355 | 135,000 | 3,355 |
| 2020-03-11 | 3,590 | 3,640 | 3,520 | 3,535 | 105,400 | 3,535 |
| 2020-03-10 | 3,350 | 3,600 | 3,285 | 3,590 | 180,100 | 3,590 |
| 2020-03-09 | 3,500 | 3,515 | 3,405 | 3,455 | 270,800 | 3,455 |
| 2020-03-06 | 3,695 | 3,705 | 3,575 | 3,595 | 228,400 | 3,595 |
| 2020-03-05 | 3,840 | 3,850 | 3,750 | 3,765 | 147,100 | 3,765 |
| 2020-03-04 | 3,835 | 3,890 | 3,815 | 3,840 | 146,600 | 3,840 |
| 2020-03-03 | 4,160 | 4,160 | 3,900 | 3,905 | 131,400 | 3,905 |
| 2020-03-02 | 3,755 | 4,050 | 3,750 | 3,965 | 182,400 | 3,965 |
| 2020-02-28 | 3,900 | 3,955 | 3,785 | 3,805 | 181,100 | 3,805 |
| 2020-02-27 | 4,180 | 4,205 | 4,055 | 4,065 | 116,600 | 4,065 |
| 2020-02-26 | 4,200 | 4,245 | 4,175 | 4,210 | 87,600 | 4,210 |
| 2020-02-25 | 4,190 | 4,305 | 4,190 | 4,260 | 136,100 | 4,260 |
| 2020-02-21 | 4,430 | 4,505 | 4,430 | 4,470 | 39,100 | 4,470 |
| 2020-02-20 | 4,555 | 4,560 | 4,460 | 4,460 | 47,100 | 4,460 |
| 2020-02-19 | 4,515 | 4,585 | 4,515 | 4,535 | 34,800 | 4,535 |
| 2020-02-18 | 4,510 | 4,550 | 4,445 | 4,490 | 49,200 | 4,490 |
| 2020-02-17 | 4,665 | 4,665 | 4,530 | 4,530 | 90,900 | 4,530 |
| 2020-02-14 | 4,695 | 4,740 | 4,695 | 4,720 | 25,200 | 4,720 |
| 2020-02-13 | 4,720 | 4,735 | 4,690 | 4,720 | 39,100 | 4,720 |
| 2020-02-12 | 4,765 | 4,785 | 4,725 | 4,735 | 35,100 | 4,735 |
| 2020-02-10 | 4,780 | 4,805 | 4,750 | 4,765 | 34,200 | 4,765 |
| 2020-02-07 | 4,850 | 4,855 | 4,800 | 4,805 | 30,800 | 4,805 |
| 2020-02-06 | 4,890 | 4,890 | 4,815 | 4,825 | 40,200 | 4,825 |
| 2020-02-05 | 4,845 | 4,890 | 4,790 | 4,845 | 35,700 | 4,845 |
| 2020-02-04 | 4,755 | 4,895 | 4,660 | 4,845 | 73,400 | 4,845 |
| 2020-02-03 | 4,675 | 4,795 | 4,630 | 4,755 | 83,600 | 4,755 |
| 2020-01-31 | 4,735 | 4,805 | 4,715 | 4,730 | 53,300 | 4,730 |
| 2020-01-30 | 4,935 | 4,935 | 4,705 | 4,735 | 80,000 | 4,735 |
| 2020-01-29 | 4,905 | 4,970 | 4,860 | 4,960 | 43,300 | 4,960 |
| 2020-01-28 | 4,750 | 4,910 | 4,740 | 4,890 | 63,900 | 4,890 |
| 2020-01-27 | 4,750 | 4,845 | 4,750 | 4,750 | 60,100 | 4,750 |
| 2020-01-24 | 4,870 | 4,875 | 4,770 | 4,845 | 51,400 | 4,845 |
| 2020-01-23 | 4,955 | 4,955 | 4,890 | 4,890 | 31,100 | 4,890 |
| 2020-01-22 | 4,995 | 5,010 | 4,900 | 4,975 | 55,400 | 4,975 |
| 2020-01-21 | 5,020 | 5,040 | 4,990 | 4,995 | 20,000 | 4,995 |
| 2020-01-20 | 4,995 | 5,060 | 4,985 | 5,020 | 32,300 | 5,020 |
| 2020-01-17 | 5,010 | 5,020 | 4,920 | 4,980 | 103,000 | 4,980 |
| 2020-01-16 | 5,070 | 5,130 | 4,985 | 5,040 | 103,800 | 5,040 |
| 2020-01-15 | 4,890 | 5,020 | 4,875 | 4,995 | 121,400 | 4,995 |
| 2020-01-14 | 4,800 | 4,865 | 4,780 | 4,865 | 68,500 | 4,865 |
| 2020-01-10 | 4,650 | 4,785 | 4,650 | 4,750 | 45,300 | 4,750 |
| 2020-01-09 | 4,575 | 4,645 | 4,570 | 4,635 | 24,400 | 4,635 |
| 2020-01-08 | 4,575 | 4,575 | 4,475 | 4,540 | 38,700 | 4,540 |
| 2020-01-07 | 4,600 | 4,630 | 4,565 | 4,585 | 42,700 | 4,585 |
| 2020-01-06 | 4,525 | 4,595 | 4,510 | 4,570 | 35,600 | 4,570 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
