9987 (株)スズケン 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 | 3,775 | 3,775 | 3,715 | 3,730 | 168,900 | 3,730 |
| 2020-12-29 | 3,725 | 3,765 | 3,720 | 3,755 | 191,900 | 3,755 |
| 2020-12-28 | 3,765 | 3,770 | 3,670 | 3,690 | 125,600 | 3,690 |
| 2020-12-25 | 3,750 | 3,760 | 3,725 | 3,740 | 70,400 | 3,740 |
| 2020-12-24 | 3,780 | 3,805 | 3,755 | 3,765 | 89,000 | 3,765 |
| 2020-12-23 | 3,840 | 3,840 | 3,740 | 3,750 | 146,200 | 3,750 |
| 2020-12-22 | 3,870 | 3,870 | 3,780 | 3,810 | 196,300 | 3,810 |
| 2020-12-21 | 3,935 | 3,960 | 3,870 | 3,905 | 122,200 | 3,905 |
| 2020-12-18 | 3,850 | 3,940 | 3,850 | 3,935 | 261,400 | 3,935 |
| 2020-12-17 | 3,930 | 3,930 | 3,875 | 3,900 | 161,900 | 3,900 |
| 2020-12-16 | 3,935 | 3,955 | 3,920 | 3,935 | 127,300 | 3,935 |
| 2020-12-15 | 3,960 | 3,960 | 3,925 | 3,940 | 156,700 | 3,940 |
| 2020-12-14 | 3,930 | 4,010 | 3,910 | 3,955 | 156,300 | 3,955 |
| 2020-12-11 | 3,930 | 3,980 | 3,910 | 3,970 | 188,800 | 3,970 |
| 2020-12-10 | 3,960 | 3,980 | 3,915 | 3,930 | 189,600 | 3,930 |
| 2020-12-09 | 3,940 | 3,965 | 3,905 | 3,960 | 227,900 | 3,960 |
| 2020-12-08 | 3,930 | 3,950 | 3,905 | 3,905 | 200,400 | 3,905 |
| 2020-12-07 | 4,000 | 4,020 | 3,915 | 3,930 | 179,000 | 3,930 |
| 2020-12-04 | 3,925 | 3,950 | 3,910 | 3,930 | 117,300 | 3,930 |
| 2020-12-03 | 3,895 | 3,965 | 3,895 | 3,920 | 192,000 | 3,920 |
| 2020-12-02 | 3,865 | 3,910 | 3,820 | 3,855 | 271,900 | 3,855 |
| 2020-12-01 | 3,930 | 3,975 | 3,815 | 3,850 | 311,800 | 3,850 |
| 2020-11-30 | 3,970 | 3,990 | 3,845 | 3,990 | 747,000 | 3,990 |
| 2020-11-27 | 4,020 | 4,035 | 3,985 | 4,005 | 251,800 | 4,005 |
| 2020-11-26 | 3,980 | 4,005 | 3,935 | 3,985 | 136,200 | 3,985 |
| 2020-11-25 | 4,050 | 4,070 | 3,970 | 4,005 | 228,900 | 4,005 |
| 2020-11-24 | 4,005 | 4,045 | 3,975 | 3,980 | 242,500 | 3,980 |
| 2020-11-20 | 3,865 | 3,935 | 3,845 | 3,935 | 198,400 | 3,935 |
| 2020-11-19 | 3,810 | 3,900 | 3,810 | 3,895 | 259,200 | 3,895 |
| 2020-11-18 | 3,865 | 3,870 | 3,755 | 3,795 | 312,400 | 3,795 |
| 2020-11-17 | 3,870 | 3,885 | 3,835 | 3,870 | 283,800 | 3,870 |
| 2020-11-16 | 3,810 | 3,920 | 3,805 | 3,875 | 304,700 | 3,875 |
| 2020-11-13 | 3,840 | 3,840 | 3,715 | 3,740 | 222,400 | 3,740 |
| 2020-11-12 | 3,820 | 3,870 | 3,775 | 3,825 | 200,500 | 3,825 |
| 2020-11-11 | 3,950 | 3,965 | 3,835 | 3,880 | 282,300 | 3,880 |
| 2020-11-10 | 3,840 | 3,890 | 3,785 | 3,880 | 272,500 | 3,880 |
| 2020-11-09 | 3,790 | 3,855 | 3,755 | 3,770 | 224,800 | 3,770 |
| 2020-11-06 | 3,615 | 3,820 | 3,615 | 3,785 | 399,700 | 3,785 |
| 2020-11-05 | 3,855 | 3,980 | 3,835 | 3,965 | 215,900 | 3,965 |
| 2020-11-04 | 3,825 | 3,890 | 3,785 | 3,865 | 250,900 | 3,865 |
| 2020-11-02 | 3,780 | 3,835 | 3,765 | 3,790 | 314,900 | 3,790 |
| 2020-10-30 | 3,820 | 3,830 | 3,750 | 3,765 | 235,300 | 3,765 |
| 2020-10-29 | 3,690 | 3,860 | 3,690 | 3,860 | 248,000 | 3,860 |
| 2020-10-28 | 3,700 | 3,740 | 3,670 | 3,715 | 211,600 | 3,715 |
| 2020-10-27 | 3,740 | 3,740 | 3,695 | 3,710 | 173,900 | 3,710 |
| 2020-10-26 | 3,720 | 3,785 | 3,710 | 3,750 | 186,000 | 3,750 |
| 2020-10-23 | 3,770 | 3,805 | 3,750 | 3,780 | 196,100 | 3,780 |
| 2020-10-22 | 3,765 | 3,795 | 3,750 | 3,770 | 192,600 | 3,770 |
| 2020-10-21 | 3,825 | 3,840 | 3,780 | 3,790 | 210,600 | 3,790 |
| 2020-10-20 | 3,730 | 3,730 | 3,695 | 3,720 | 185,000 | 3,720 |
| 2020-10-19 | 3,735 | 3,765 | 3,725 | 3,740 | 153,500 | 3,740 |
| 2020-10-16 | 3,740 | 3,750 | 3,700 | 3,715 | 130,800 | 3,715 |
| 2020-10-15 | 3,750 | 3,760 | 3,710 | 3,730 | 251,800 | 3,730 |
| 2020-10-14 | 3,780 | 3,785 | 3,740 | 3,755 | 268,700 | 3,755 |
| 2020-10-13 | 3,995 | 4,000 | 3,845 | 3,850 | 388,200 | 3,850 |
| 2020-10-12 | 3,995 | 4,020 | 3,970 | 3,990 | 165,600 | 3,990 |
| 2020-10-09 | 4,025 | 4,030 | 3,975 | 4,020 | 188,800 | 4,020 |
| 2020-10-08 | 4,020 | 4,050 | 3,990 | 4,025 | 160,700 | 4,025 |
| 2020-10-07 | 4,025 | 4,035 | 3,970 | 3,980 | 235,800 | 3,980 |
| 2020-10-06 | 4,005 | 4,060 | 3,975 | 4,060 | 174,200 | 4,060 |
| 2020-10-05 | 3,960 | 4,040 | 3,960 | 3,980 | 187,400 | 3,980 |
| 2020-10-02 | 3,920 | 3,980 | 3,880 | 3,915 | 282,900 | 3,915 |
| 2020-09-30 | 4,165 | 4,175 | 4,005 | 4,005 | 200,800 | 4,005 |
| 2020-09-29 | 4,245 | 4,245 | 4,155 | 4,195 | 145,200 | 4,195 |
| 2020-09-28 | 4,245 | 4,300 | 4,235 | 4,300 | 300,300 | 4,300 |
| 2020-09-25 | 4,185 | 4,230 | 4,150 | 4,150 | 222,300 | 4,150 |
| 2020-09-24 | 4,125 | 4,190 | 4,125 | 4,170 | 230,400 | 4,170 |
| 2020-09-23 | 4,140 | 4,185 | 4,120 | 4,120 | 248,400 | 4,120 |
| 2020-09-18 | 4,125 | 4,200 | 4,125 | 4,165 | 288,300 | 4,165 |
| 2020-09-17 | 4,085 | 4,145 | 4,085 | 4,140 | 123,900 | 4,140 |
| 2020-09-16 | 4,115 | 4,115 | 4,065 | 4,095 | 147,700 | 4,095 |
| 2020-09-15 | 4,190 | 4,195 | 4,110 | 4,135 | 154,100 | 4,135 |
| 2020-09-14 | 4,160 | 4,235 | 4,160 | 4,220 | 127,100 | 4,220 |
| 2020-09-11 | 4,120 | 4,140 | 4,070 | 4,130 | 203,700 | 4,130 |
| 2020-09-10 | 4,030 | 4,100 | 4,020 | 4,085 | 128,700 | 4,085 |
| 2020-09-09 | 4,000 | 4,045 | 3,975 | 4,030 | 213,100 | 4,030 |
| 2020-09-08 | 4,000 | 4,045 | 3,995 | 4,045 | 103,300 | 4,045 |
| 2020-09-07 | 3,965 | 4,030 | 3,935 | 4,005 | 123,800 | 4,005 |
| 2020-09-04 | 3,935 | 3,960 | 3,895 | 3,930 | 233,900 | 3,930 |
| 2020-09-03 | 3,955 | 4,010 | 3,925 | 3,970 | 197,900 | 3,970 |
| 2020-09-02 | 3,865 | 3,905 | 3,840 | 3,895 | 234,200 | 3,895 |
| 2020-09-01 | 3,900 | 3,925 | 3,865 | 3,895 | 248,600 | 3,895 |
| 2020-08-31 | 4,015 | 4,030 | 3,935 | 3,940 | 282,500 | 3,940 |
| 2020-08-28 | 3,990 | 4,065 | 3,940 | 3,985 | 182,500 | 3,985 |
| 2020-08-27 | 4,000 | 4,015 | 3,930 | 3,930 | 293,700 | 3,930 |
| 2020-08-26 | 3,980 | 3,990 | 3,880 | 3,955 | 261,800 | 3,955 |
| 2020-08-25 | 4,025 | 4,035 | 3,995 | 4,020 | 172,100 | 4,020 |
| 2020-08-24 | 3,995 | 3,995 | 3,935 | 3,970 | 172,400 | 3,970 |
| 2020-08-21 | 3,975 | 4,010 | 3,960 | 3,970 | 178,000 | 3,970 |
| 2020-08-20 | 3,940 | 3,965 | 3,925 | 3,940 | 202,900 | 3,940 |
| 2020-08-19 | 3,890 | 3,930 | 3,860 | 3,915 | 224,200 | 3,915 |
| 2020-08-18 | 3,910 | 3,935 | 3,885 | 3,925 | 256,800 | 3,925 |
| 2020-08-17 | 3,970 | 3,980 | 3,900 | 3,930 | 352,700 | 3,930 |
| 2020-08-14 | 3,990 | 4,000 | 3,935 | 3,995 | 310,600 | 3,995 |
| 2020-08-13 | 3,960 | 4,030 | 3,955 | 4,010 | 310,700 | 4,010 |
| 2020-08-12 | 3,850 | 3,930 | 3,820 | 3,920 | 336,600 | 3,920 |
| 2020-08-11 | 3,690 | 3,850 | 3,690 | 3,830 | 470,100 | 3,830 |
| 2020-08-07 | 3,775 | 3,800 | 3,725 | 3,735 | 443,700 | 3,735 |
| 2020-08-06 | 3,830 | 3,875 | 3,800 | 3,810 | 308,800 | 3,810 |
| 2020-08-05 | 3,890 | 3,910 | 3,825 | 3,890 | 289,400 | 3,890 |
| 2020-08-04 | 3,845 | 3,910 | 3,840 | 3,890 | 219,200 | 3,890 |
| 2020-08-03 | 3,800 | 3,850 | 3,785 | 3,830 | 175,600 | 3,830 |
| 2020-07-31 | 3,835 | 3,880 | 3,735 | 3,745 | 490,800 | 3,745 |
| 2020-07-30 | 3,855 | 3,860 | 3,805 | 3,820 | 359,900 | 3,820 |
| 2020-07-29 | 3,830 | 3,880 | 3,775 | 3,845 | 254,000 | 3,845 |
| 2020-07-28 | 3,910 | 3,915 | 3,845 | 3,870 | 226,700 | 3,870 |
| 2020-07-27 | 3,865 | 3,880 | 3,795 | 3,880 | 272,600 | 3,880 |
| 2020-07-22 | 3,875 | 3,920 | 3,840 | 3,880 | 247,300 | 3,880 |
| 2020-07-21 | 3,860 | 3,860 | 3,795 | 3,820 | 367,600 | 3,820 |
| 2020-07-20 | 3,890 | 3,920 | 3,875 | 3,910 | 122,600 | 3,910 |
| 2020-07-17 | 3,920 | 3,965 | 3,880 | 3,890 | 143,000 | 3,890 |
| 2020-07-16 | 3,940 | 4,025 | 3,920 | 3,940 | 284,900 | 3,940 |
| 2020-07-15 | 3,865 | 3,885 | 3,810 | 3,880 | 437,700 | 3,880 |
| 2020-07-14 | 3,880 | 3,890 | 3,830 | 3,860 | 251,600 | 3,860 |
| 2020-07-13 | 3,835 | 3,915 | 3,830 | 3,905 | 174,400 | 3,905 |
| 2020-07-10 | 3,780 | 3,840 | 3,760 | 3,810 | 366,400 | 3,810 |
| 2020-07-09 | 3,725 | 3,750 | 3,680 | 3,725 | 370,700 | 3,725 |
| 2020-07-08 | 3,800 | 3,855 | 3,745 | 3,745 | 421,900 | 3,745 |
| 2020-07-07 | 3,925 | 3,925 | 3,775 | 3,805 | 367,300 | 3,805 |
| 2020-07-06 | 3,870 | 3,915 | 3,845 | 3,915 | 286,000 | 3,915 |
| 2020-07-03 | 3,975 | 3,985 | 3,800 | 3,865 | 293,100 | 3,865 |
| 2020-07-02 | 3,970 | 4,015 | 3,970 | 3,970 | 303,700 | 3,970 |
| 2020-07-01 | 4,020 | 4,035 | 3,955 | 3,965 | 415,200 | 3,965 |
| 2020-06-30 | 4,010 | 4,065 | 4,000 | 4,020 | 205,000 | 4,020 |
| 2020-06-29 | 4,000 | 4,020 | 3,985 | 3,990 | 325,200 | 3,990 |
| 2020-06-26 | 4,000 | 4,065 | 4,000 | 4,030 | 267,100 | 4,030 |
| 2020-06-25 | 3,925 | 3,950 | 3,885 | 3,915 | 257,800 | 3,915 |
| 2020-06-24 | 3,960 | 4,005 | 3,865 | 3,915 | 331,500 | 3,915 |
| 2020-06-23 | 4,010 | 4,040 | 3,965 | 4,005 | 222,300 | 4,005 |
| 2020-06-22 | 3,980 | 4,025 | 3,970 | 4,010 | 136,500 | 4,010 |
| 2020-06-19 | 4,045 | 4,045 | 3,965 | 4,000 | 370,800 | 4,000 |
| 2020-06-18 | 4,010 | 4,015 | 3,965 | 4,005 | 174,100 | 4,005 |
| 2020-06-17 | 4,120 | 4,130 | 4,025 | 4,030 | 178,000 | 4,030 |
| 2020-06-16 | 4,030 | 4,130 | 3,955 | 4,110 | 276,400 | 4,110 |
| 2020-06-15 | 4,065 | 4,085 | 3,960 | 3,960 | 266,900 | 3,960 |
| 2020-06-12 | 4,070 | 4,110 | 3,930 | 4,085 | 477,500 | 4,085 |
| 2020-06-11 | 4,025 | 4,145 | 4,025 | 4,065 | 378,800 | 4,065 |
| 2020-06-10 | 4,050 | 4,065 | 4,000 | 4,020 | 278,900 | 4,020 |
| 2020-06-09 | 4,080 | 4,080 | 4,035 | 4,050 | 236,600 | 4,050 |
| 2020-06-08 | 4,065 | 4,065 | 4,020 | 4,050 | 258,400 | 4,050 |
| 2020-06-05 | 4,025 | 4,040 | 4,000 | 4,030 | 222,000 | 4,030 |
| 2020-06-04 | 3,985 | 4,020 | 3,955 | 4,015 | 280,800 | 4,015 |
| 2020-06-03 | 3,965 | 4,020 | 3,955 | 3,985 | 250,100 | 3,985 |
| 2020-06-02 | 3,915 | 3,945 | 3,875 | 3,905 | 368,100 | 3,905 |
| 2020-06-01 | 3,965 | 4,000 | 3,950 | 3,965 | 255,200 | 3,965 |
| 2020-05-29 | 3,895 | 3,960 | 3,855 | 3,915 | 739,800 | 3,915 |
| 2020-05-28 | 3,820 | 3,885 | 3,800 | 3,855 | 362,900 | 3,855 |
| 2020-05-27 | 3,655 | 3,800 | 3,655 | 3,785 | 404,700 | 3,785 |
| 2020-05-26 | 3,655 | 3,695 | 3,615 | 3,670 | 376,800 | 3,670 |
| 2020-05-25 | 3,645 | 3,700 | 3,630 | 3,685 | 186,700 | 3,685 |
| 2020-05-22 | 3,700 | 3,725 | 3,635 | 3,635 | 198,900 | 3,635 |
| 2020-05-21 | 3,715 | 3,745 | 3,670 | 3,715 | 209,000 | 3,715 |
| 2020-05-20 | 3,650 | 3,745 | 3,650 | 3,740 | 269,000 | 3,740 |
| 2020-05-19 | 3,750 | 3,750 | 3,695 | 3,725 | 189,100 | 3,725 |
| 2020-05-18 | 3,695 | 3,750 | 3,680 | 3,715 | 246,300 | 3,715 |
| 2020-05-15 | 3,660 | 3,700 | 3,595 | 3,670 | 289,000 | 3,670 |
| 2020-05-14 | 3,725 | 3,755 | 3,615 | 3,615 | 330,300 | 3,615 |
| 2020-05-13 | 3,665 | 3,750 | 3,665 | 3,730 | 330,000 | 3,730 |
| 2020-05-12 | 3,730 | 3,860 | 3,715 | 3,720 | 577,300 | 3,720 |
| 2020-05-11 | 4,090 | 4,100 | 3,975 | 3,975 | 241,000 | 3,975 |
| 2020-05-08 | 4,105 | 4,120 | 4,050 | 4,095 | 207,300 | 4,095 |
| 2020-05-07 | 4,045 | 4,085 | 4,020 | 4,035 | 291,800 | 4,035 |
| 2020-05-01 | 4,105 | 4,130 | 3,985 | 4,060 | 318,300 | 4,060 |
| 2020-04-30 | 4,055 | 4,195 | 4,010 | 4,160 | 632,100 | 4,160 |
| 2020-04-28 | 3,935 | 4,045 | 3,865 | 3,980 | 519,900 | 3,980 |
| 2020-04-27 | 3,980 | 3,985 | 3,925 | 3,945 | 185,400 | 3,945 |
| 2020-04-24 | 3,970 | 3,990 | 3,925 | 3,960 | 412,900 | 3,960 |
| 2020-04-23 | 3,970 | 3,995 | 3,940 | 3,970 | 253,300 | 3,970 |
| 2020-04-22 | 3,945 | 3,980 | 3,925 | 3,930 | 215,700 | 3,930 |
| 2020-04-21 | 3,945 | 3,995 | 3,890 | 3,970 | 264,300 | 3,970 |
| 2020-04-20 | 4,025 | 4,070 | 3,965 | 3,975 | 206,500 | 3,975 |
| 2020-04-17 | 4,170 | 4,180 | 4,040 | 4,075 | 244,500 | 4,075 |
| 2020-04-16 | 4,120 | 4,140 | 4,050 | 4,110 | 303,000 | 4,110 |
| 2020-04-15 | 4,150 | 4,170 | 4,095 | 4,125 | 278,700 | 4,125 |
| 2020-04-14 | 4,130 | 4,190 | 4,100 | 4,185 | 279,300 | 4,185 |
| 2020-04-13 | 4,120 | 4,185 | 4,115 | 4,145 | 181,200 | 4,145 |
| 2020-04-10 | 4,070 | 4,175 | 4,015 | 4,160 | 198,300 | 4,160 |
| 2020-04-09 | 4,095 | 4,145 | 3,995 | 4,080 | 284,900 | 4,080 |
| 2020-04-08 | 4,130 | 4,230 | 4,065 | 4,130 | 513,400 | 4,130 |
| 2020-04-07 | 4,000 | 4,050 | 3,875 | 3,965 | 473,400 | 3,965 |
| 2020-04-06 | 3,715 | 3,890 | 3,680 | 3,865 | 403,500 | 3,865 |
| 2020-04-03 | 3,630 | 3,775 | 3,620 | 3,660 | 298,600 | 3,660 |
| 2020-04-02 | 3,715 | 3,810 | 3,670 | 3,670 | 370,800 | 3,670 |
| 2020-04-01 | 3,940 | 3,960 | 3,755 | 3,785 | 366,800 | 3,785 |
| 2020-03-31 | 4,330 | 4,330 | 3,920 | 3,935 | 682,400 | 3,935 |
| 2020-03-30 | 4,190 | 4,365 | 4,145 | 4,350 | 526,800 | 4,350 |
| 2020-03-27 | 4,035 | 4,160 | 4,005 | 4,160 | 526,500 | 4,160 |
| 2020-03-26 | 3,780 | 3,900 | 3,685 | 3,845 | 427,700 | 3,845 |
| 2020-03-25 | 3,695 | 3,835 | 3,665 | 3,800 | 365,100 | 3,800 |
| 2020-03-24 | 3,670 | 3,670 | 3,525 | 3,575 | 550,500 | 3,575 |
| 2020-03-23 | 3,555 | 3,665 | 3,515 | 3,620 | 768,300 | 3,620 |
| 2020-03-19 | 3,610 | 3,665 | 3,495 | 3,555 | 1,053,200 | 3,555 |
| 2020-03-18 | 3,480 | 3,570 | 3,425 | 3,475 | 802,800 | 3,475 |
| 2020-03-17 | 3,280 | 3,460 | 3,190 | 3,430 | 754,000 | 3,430 |
| 2020-03-16 | 3,335 | 3,445 | 3,315 | 3,340 | 534,300 | 3,340 |
| 2020-03-13 | 3,320 | 3,350 | 3,175 | 3,265 | 628,500 | 3,265 |
| 2020-03-12 | 3,560 | 3,610 | 3,465 | 3,530 | 701,200 | 3,530 |
| 2020-03-11 | 3,765 | 3,765 | 3,620 | 3,630 | 788,300 | 3,630 |
| 2020-03-10 | 3,485 | 3,585 | 3,385 | 3,555 | 914,600 | 3,555 |
| 2020-03-09 | 3,515 | 3,560 | 3,470 | 3,510 | 577,800 | 3,510 |
| 2020-03-06 | 3,560 | 3,635 | 3,555 | 3,585 | 450,800 | 3,585 |
| 2020-03-05 | 3,655 | 3,655 | 3,575 | 3,600 | 294,300 | 3,600 |
| 2020-03-04 | 3,500 | 3,600 | 3,485 | 3,560 | 328,900 | 3,560 |
| 2020-03-03 | 3,660 | 3,665 | 3,550 | 3,575 | 518,800 | 3,575 |
| 2020-03-02 | 3,565 | 3,700 | 3,560 | 3,655 | 464,700 | 3,655 |
| 2020-02-28 | 3,610 | 3,645 | 3,535 | 3,575 | 630,600 | 3,575 |
| 2020-02-27 | 3,770 | 3,805 | 3,725 | 3,725 | 381,100 | 3,725 |
| 2020-02-26 | 3,710 | 3,810 | 3,705 | 3,795 | 338,900 | 3,795 |
| 2020-02-25 | 3,775 | 3,810 | 3,745 | 3,765 | 350,100 | 3,765 |
| 2020-02-21 | 3,980 | 4,035 | 3,940 | 3,945 | 288,000 | 3,945 |
| 2020-02-20 | 4,070 | 4,080 | 3,995 | 4,005 | 394,700 | 4,005 |
| 2020-02-19 | 4,075 | 4,115 | 4,030 | 4,030 | 238,200 | 4,030 |
| 2020-02-18 | 4,010 | 4,040 | 4,005 | 4,030 | 217,000 | 4,030 |
| 2020-02-17 | 4,040 | 4,050 | 4,000 | 4,030 | 150,600 | 4,030 |
| 2020-02-14 | 4,055 | 4,110 | 4,050 | 4,085 | 248,700 | 4,085 |
| 2020-02-13 | 4,085 | 4,105 | 4,015 | 4,075 | 454,800 | 4,075 |
| 2020-02-12 | 4,345 | 4,345 | 4,095 | 4,100 | 738,400 | 4,100 |
| 2020-02-10 | 4,455 | 4,455 | 4,380 | 4,400 | 231,100 | 4,400 |
| 2020-02-07 | 4,490 | 4,555 | 4,455 | 4,485 | 361,900 | 4,485 |
| 2020-02-06 | 4,405 | 4,520 | 4,375 | 4,490 | 585,700 | 4,490 |
| 2020-02-05 | 4,300 | 4,380 | 4,280 | 4,300 | 540,100 | 4,300 |
| 2020-02-04 | 4,170 | 4,230 | 4,130 | 4,220 | 282,400 | 4,220 |
| 2020-02-03 | 4,190 | 4,245 | 4,185 | 4,200 | 288,000 | 4,200 |
| 2020-01-31 | 4,235 | 4,275 | 4,225 | 4,235 | 298,000 | 4,235 |
| 2020-01-30 | 4,255 | 4,310 | 4,225 | 4,235 | 287,700 | 4,235 |
| 2020-01-29 | 4,240 | 4,265 | 4,210 | 4,245 | 286,200 | 4,245 |
| 2020-01-28 | 4,260 | 4,290 | 4,230 | 4,235 | 249,500 | 4,235 |
| 2020-01-27 | 4,240 | 4,295 | 4,230 | 4,275 | 210,000 | 4,275 |
| 2020-01-24 | 4,355 | 4,355 | 4,285 | 4,305 | 246,900 | 4,305 |
| 2020-01-23 | 4,365 | 4,395 | 4,335 | 4,370 | 265,600 | 4,370 |
| 2020-01-22 | 4,345 | 4,375 | 4,330 | 4,360 | 287,900 | 4,360 |
| 2020-01-21 | 4,395 | 4,400 | 4,350 | 4,375 | 188,800 | 4,375 |
| 2020-01-20 | 4,375 | 4,440 | 4,365 | 4,420 | 154,400 | 4,420 |
| 2020-01-17 | 4,470 | 4,470 | 4,420 | 4,430 | 189,400 | 4,430 |
| 2020-01-16 | 4,480 | 4,480 | 4,415 | 4,430 | 301,200 | 4,430 |
| 2020-01-15 | 4,450 | 4,495 | 4,410 | 4,480 | 392,600 | 4,480 |
| 2020-01-14 | 4,480 | 4,520 | 4,415 | 4,450 | 376,800 | 4,450 |
| 2020-01-10 | 4,410 | 4,480 | 4,410 | 4,470 | 263,600 | 4,470 |
| 2020-01-09 | 4,445 | 4,480 | 4,410 | 4,440 | 298,700 | 4,440 |
| 2020-01-08 | 4,360 | 4,455 | 4,335 | 4,400 | 336,900 | 4,400 |
| 2020-01-07 | 4,385 | 4,485 | 4,385 | 4,430 | 265,500 | 4,430 |
| 2020-01-06 | 4,410 | 4,415 | 4,325 | 4,335 | 250,800 | 4,335 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株