6474 (株)不二越 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 | 4,375 | 4,375 | 4,270 | 4,280 | 30,600 | 4,280 |
| 2020-12-29 | 4,300 | 4,365 | 4,265 | 4,360 | 45,300 | 4,360 |
| 2020-12-28 | 4,370 | 4,375 | 4,250 | 4,285 | 52,600 | 4,285 |
| 2020-12-25 | 4,350 | 4,435 | 4,325 | 4,350 | 43,900 | 4,350 |
| 2020-12-24 | 4,310 | 4,375 | 4,310 | 4,350 | 33,700 | 4,350 |
| 2020-12-23 | 4,425 | 4,425 | 4,300 | 4,300 | 34,600 | 4,300 |
| 2020-12-22 | 4,470 | 4,485 | 4,345 | 4,355 | 38,800 | 4,355 |
| 2020-12-21 | 4,535 | 4,550 | 4,415 | 4,515 | 114,300 | 4,515 |
| 2020-12-18 | 4,555 | 4,630 | 4,495 | 4,545 | 129,200 | 4,545 |
| 2020-12-17 | 4,510 | 4,550 | 4,450 | 4,535 | 104,700 | 4,535 |
| 2020-12-16 | 4,480 | 4,530 | 4,450 | 4,520 | 92,100 | 4,520 |
| 2020-12-15 | 4,250 | 4,445 | 4,220 | 4,430 | 110,700 | 4,430 |
| 2020-12-14 | 4,220 | 4,320 | 4,200 | 4,245 | 36,600 | 4,245 |
| 2020-12-11 | 4,235 | 4,250 | 4,165 | 4,210 | 42,900 | 4,210 |
| 2020-12-10 | 4,390 | 4,410 | 4,250 | 4,255 | 48,800 | 4,255 |
| 2020-12-09 | 4,270 | 4,365 | 4,270 | 4,350 | 31,300 | 4,350 |
| 2020-12-08 | 4,325 | 4,350 | 4,255 | 4,270 | 42,700 | 4,270 |
| 2020-12-07 | 4,370 | 4,370 | 4,290 | 4,345 | 41,900 | 4,345 |
| 2020-12-04 | 4,345 | 4,400 | 4,320 | 4,355 | 50,100 | 4,355 |
| 2020-12-03 | 4,400 | 4,440 | 4,370 | 4,400 | 73,700 | 4,400 |
| 2020-12-02 | 4,535 | 4,560 | 4,460 | 4,470 | 71,100 | 4,470 |
| 2020-12-01 | 4,310 | 4,500 | 4,255 | 4,495 | 90,700 | 4,495 |
| 2020-11-30 | 4,525 | 4,525 | 4,300 | 4,310 | 82,400 | 4,310 |
| 2020-11-27 | 4,465 | 4,540 | 4,465 | 4,505 | 68,700 | 4,505 |
| 2020-11-26 | 4,505 | 4,535 | 4,485 | 4,530 | 106,200 | 4,530 |
| 2020-11-25 | 4,550 | 4,655 | 4,550 | 4,560 | 88,200 | 4,560 |
| 2020-11-24 | 4,500 | 4,590 | 4,480 | 4,485 | 80,900 | 4,485 |
| 2020-11-20 | 4,340 | 4,470 | 4,315 | 4,470 | 59,000 | 4,470 |
| 2020-11-19 | 4,355 | 4,435 | 4,350 | 4,385 | 37,600 | 4,385 |
| 2020-11-18 | 4,420 | 4,470 | 4,375 | 4,425 | 32,300 | 4,425 |
| 2020-11-17 | 4,450 | 4,470 | 4,405 | 4,450 | 59,100 | 4,450 |
| 2020-11-16 | 4,420 | 4,475 | 4,370 | 4,455 | 44,800 | 4,455 |
| 2020-11-13 | 4,350 | 4,370 | 4,290 | 4,320 | 39,700 | 4,320 |
| 2020-11-12 | 4,450 | 4,455 | 4,365 | 4,420 | 54,900 | 4,420 |
| 2020-11-11 | 4,500 | 4,550 | 4,420 | 4,455 | 58,600 | 4,455 |
| 2020-11-10 | 4,425 | 4,500 | 4,355 | 4,415 | 88,300 | 4,415 |
| 2020-11-09 | 4,330 | 4,330 | 4,265 | 4,300 | 50,300 | 4,300 |
| 2020-11-06 | 4,175 | 4,280 | 4,155 | 4,260 | 72,900 | 4,260 |
| 2020-11-05 | 4,110 | 4,170 | 4,050 | 4,170 | 75,200 | 4,170 |
| 2020-11-04 | 4,285 | 4,285 | 4,160 | 4,170 | 79,800 | 4,170 |
| 2020-11-02 | 4,185 | 4,315 | 4,185 | 4,245 | 79,400 | 4,245 |
| 2020-10-30 | 4,230 | 4,295 | 4,090 | 4,115 | 95,500 | 4,115 |
| 2020-10-29 | 4,185 | 4,275 | 4,140 | 4,220 | 99,600 | 4,220 |
| 2020-10-28 | 4,145 | 4,170 | 4,035 | 4,145 | 115,700 | 4,145 |
| 2020-10-27 | 4,290 | 4,310 | 4,195 | 4,230 | 74,700 | 4,230 |
| 2020-10-26 | 4,235 | 4,320 | 4,235 | 4,270 | 73,800 | 4,270 |
| 2020-10-23 | 4,400 | 4,415 | 4,210 | 4,235 | 177,400 | 4,235 |
| 2020-10-22 | 4,300 | 4,370 | 4,255 | 4,275 | 241,400 | 4,275 |
| 2020-10-21 | 4,030 | 4,190 | 4,030 | 4,160 | 104,500 | 4,160 |
| 2020-10-20 | 4,045 | 4,085 | 3,970 | 4,020 | 111,400 | 4,020 |
| 2020-10-19 | 3,875 | 4,055 | 3,875 | 4,025 | 174,900 | 4,025 |
| 2020-10-16 | 3,745 | 3,925 | 3,730 | 3,875 | 363,000 | 3,875 |
| 2020-10-15 | 3,655 | 3,660 | 3,600 | 3,600 | 49,000 | 3,600 |
| 2020-10-14 | 3,700 | 3,700 | 3,630 | 3,650 | 31,500 | 3,650 |
| 2020-10-13 | 3,705 | 3,755 | 3,685 | 3,740 | 44,100 | 3,740 |
| 2020-10-12 | 3,795 | 3,800 | 3,720 | 3,730 | 35,000 | 3,730 |
| 2020-10-09 | 3,855 | 3,855 | 3,755 | 3,785 | 30,800 | 3,785 |
| 2020-10-08 | 3,825 | 3,865 | 3,800 | 3,825 | 43,700 | 3,825 |
| 2020-10-07 | 3,755 | 3,840 | 3,750 | 3,835 | 31,400 | 3,835 |
| 2020-10-06 | 3,810 | 3,860 | 3,810 | 3,815 | 41,900 | 3,815 |
| 2020-10-05 | 3,775 | 3,885 | 3,775 | 3,810 | 62,600 | 3,810 |
| 2020-10-02 | 3,725 | 3,765 | 3,655 | 3,720 | 84,400 | 3,720 |
| 2020-09-30 | 3,815 | 3,830 | 3,680 | 3,690 | 66,600 | 3,690 |
| 2020-09-29 | 3,850 | 3,865 | 3,780 | 3,810 | 41,100 | 3,810 |
| 2020-09-28 | 3,730 | 3,810 | 3,725 | 3,810 | 78,300 | 3,810 |
| 2020-09-25 | 3,645 | 3,680 | 3,595 | 3,655 | 58,300 | 3,655 |
| 2020-09-24 | 3,735 | 3,740 | 3,570 | 3,585 | 75,900 | 3,585 |
| 2020-09-23 | 3,675 | 3,725 | 3,630 | 3,705 | 57,400 | 3,705 |
| 2020-09-18 | 3,725 | 3,745 | 3,695 | 3,730 | 50,500 | 3,730 |
| 2020-09-17 | 3,690 | 3,720 | 3,680 | 3,710 | 44,800 | 3,710 |
| 2020-09-16 | 3,680 | 3,720 | 3,660 | 3,680 | 47,900 | 3,680 |
| 2020-09-15 | 3,715 | 3,720 | 3,635 | 3,720 | 42,300 | 3,720 |
| 2020-09-14 | 3,655 | 3,725 | 3,640 | 3,720 | 47,400 | 3,720 |
| 2020-09-11 | 3,625 | 3,645 | 3,580 | 3,635 | 46,800 | 3,635 |
| 2020-09-10 | 3,620 | 3,675 | 3,565 | 3,640 | 54,600 | 3,640 |
| 2020-09-09 | 3,520 | 3,590 | 3,500 | 3,590 | 52,500 | 3,590 |
| 2020-09-08 | 3,490 | 3,575 | 3,490 | 3,565 | 68,800 | 3,565 |
| 2020-09-07 | 3,320 | 3,490 | 3,320 | 3,490 | 65,000 | 3,490 |
| 2020-09-04 | 3,310 | 3,410 | 3,310 | 3,360 | 63,400 | 3,360 |
| 2020-09-03 | 3,400 | 3,465 | 3,380 | 3,430 | 78,200 | 3,430 |
| 2020-09-02 | 3,345 | 3,355 | 3,310 | 3,350 | 47,700 | 3,350 |
| 2020-09-01 | 3,300 | 3,345 | 3,245 | 3,335 | 47,500 | 3,335 |
| 2020-08-31 | 3,320 | 3,360 | 3,275 | 3,295 | 25,600 | 3,295 |
| 2020-08-28 | 3,230 | 3,375 | 3,230 | 3,285 | 81,000 | 3,285 |
| 2020-08-27 | 3,320 | 3,320 | 3,240 | 3,270 | 36,800 | 3,270 |
| 2020-08-26 | 3,280 | 3,305 | 3,240 | 3,305 | 32,000 | 3,305 |
| 2020-08-25 | 3,290 | 3,340 | 3,270 | 3,320 | 42,000 | 3,320 |
| 2020-08-24 | 3,205 | 3,205 | 3,145 | 3,190 | 22,100 | 3,190 |
| 2020-08-21 | 3,245 | 3,275 | 3,210 | 3,210 | 30,300 | 3,210 |
| 2020-08-20 | 3,255 | 3,270 | 3,205 | 3,215 | 35,900 | 3,215 |
| 2020-08-19 | 3,280 | 3,285 | 3,250 | 3,280 | 29,200 | 3,280 |
| 2020-08-18 | 3,300 | 3,305 | 3,250 | 3,290 | 39,200 | 3,290 |
| 2020-08-17 | 3,290 | 3,320 | 3,280 | 3,300 | 26,300 | 3,300 |
| 2020-08-14 | 3,410 | 3,410 | 3,295 | 3,295 | 44,600 | 3,295 |
| 2020-08-13 | 3,390 | 3,420 | 3,345 | 3,380 | 83,300 | 3,380 |
| 2020-08-12 | 3,290 | 3,350 | 3,285 | 3,345 | 66,600 | 3,345 |
| 2020-08-11 | 3,145 | 3,270 | 3,145 | 3,260 | 63,500 | 3,260 |
| 2020-08-07 | 3,100 | 3,125 | 3,050 | 3,070 | 32,100 | 3,070 |
| 2020-08-06 | 3,085 | 3,140 | 3,075 | 3,085 | 34,800 | 3,085 |
| 2020-08-05 | 3,095 | 3,120 | 3,050 | 3,080 | 46,700 | 3,080 |
| 2020-08-04 | 3,065 | 3,170 | 3,065 | 3,105 | 65,800 | 3,105 |
| 2020-08-03 | 2,959 | 3,060 | 2,958 | 3,045 | 67,900 | 3,045 |
| 2020-07-31 | 3,075 | 3,075 | 2,913 | 2,915 | 72,000 | 2,915 |
| 2020-07-30 | 3,130 | 3,165 | 3,025 | 3,080 | 71,200 | 3,080 |
| 2020-07-29 | 3,250 | 3,280 | 3,155 | 3,155 | 79,000 | 3,155 |
| 2020-07-28 | 3,325 | 3,375 | 3,305 | 3,310 | 76,800 | 3,310 |
| 2020-07-27 | 3,290 | 3,325 | 3,235 | 3,320 | 50,500 | 3,320 |
| 2020-07-22 | 3,350 | 3,405 | 3,300 | 3,305 | 51,500 | 3,305 |
| 2020-07-21 | 3,365 | 3,370 | 3,330 | 3,355 | 58,700 | 3,355 |
| 2020-07-20 | 3,365 | 3,405 | 3,330 | 3,395 | 99,100 | 3,395 |
| 2020-07-17 | 3,300 | 3,325 | 3,230 | 3,325 | 95,400 | 3,325 |
| 2020-07-16 | 3,335 | 3,335 | 3,190 | 3,255 | 333,800 | 3,255 |
| 2020-07-15 | 3,400 | 3,480 | 3,390 | 3,430 | 95,600 | 3,430 |
| 2020-07-14 | 3,385 | 3,415 | 3,370 | 3,380 | 42,400 | 3,380 |
| 2020-07-13 | 3,345 | 3,440 | 3,340 | 3,430 | 64,700 | 3,430 |
| 2020-07-10 | 3,320 | 3,320 | 3,225 | 3,245 | 58,700 | 3,245 |
| 2020-07-09 | 3,340 | 3,370 | 3,300 | 3,305 | 46,200 | 3,305 |
| 2020-07-08 | 3,340 | 3,390 | 3,315 | 3,315 | 36,400 | 3,315 |
| 2020-07-07 | 3,435 | 3,465 | 3,370 | 3,375 | 33,700 | 3,375 |
| 2020-07-06 | 3,330 | 3,445 | 3,330 | 3,435 | 44,200 | 3,435 |
| 2020-07-03 | 3,365 | 3,385 | 3,275 | 3,330 | 32,800 | 3,330 |
| 2020-07-02 | 3,335 | 3,395 | 3,280 | 3,335 | 66,400 | 3,335 |
| 2020-07-01 | 3,445 | 3,445 | 3,290 | 3,300 | 53,800 | 3,300 |
| 2020-06-30 | 3,440 | 3,525 | 3,360 | 3,390 | 131,900 | 3,390 |
| 2020-06-29 | 3,350 | 3,400 | 3,295 | 3,370 | 81,500 | 3,370 |
| 2020-06-26 | 3,360 | 3,395 | 3,305 | 3,385 | 73,900 | 3,385 |
| 2020-06-25 | 3,315 | 3,365 | 3,295 | 3,325 | 70,600 | 3,325 |
| 2020-06-24 | 3,400 | 3,465 | 3,385 | 3,385 | 54,200 | 3,385 |
| 2020-06-23 | 3,445 | 3,450 | 3,340 | 3,395 | 53,800 | 3,395 |
| 2020-06-22 | 3,310 | 3,415 | 3,275 | 3,370 | 65,200 | 3,370 |
| 2020-06-19 | 3,405 | 3,405 | 3,290 | 3,325 | 72,300 | 3,325 |
| 2020-06-18 | 3,350 | 3,380 | 3,285 | 3,365 | 96,800 | 3,365 |
| 2020-06-17 | 3,460 | 3,490 | 3,380 | 3,415 | 64,400 | 3,415 |
| 2020-06-16 | 3,370 | 3,520 | 3,370 | 3,515 | 93,600 | 3,515 |
| 2020-06-15 | 3,440 | 3,440 | 3,255 | 3,255 | 86,000 | 3,255 |
| 2020-06-12 | 3,400 | 3,475 | 3,305 | 3,450 | 106,400 | 3,450 |
| 2020-06-11 | 3,680 | 3,690 | 3,530 | 3,540 | 68,500 | 3,540 |
| 2020-06-10 | 3,780 | 3,780 | 3,720 | 3,740 | 43,600 | 3,740 |
| 2020-06-09 | 3,900 | 3,900 | 3,720 | 3,780 | 68,500 | 3,780 |
| 2020-06-08 | 3,840 | 3,880 | 3,815 | 3,870 | 52,300 | 3,870 |
| 2020-06-05 | 3,720 | 3,785 | 3,670 | 3,780 | 57,700 | 3,780 |
| 2020-06-04 | 3,755 | 3,755 | 3,615 | 3,660 | 61,300 | 3,660 |
| 2020-06-03 | 3,690 | 3,700 | 3,615 | 3,650 | 60,100 | 3,650 |
| 2020-06-02 | 3,560 | 3,635 | 3,530 | 3,595 | 55,500 | 3,595 |
| 2020-06-01 | 3,470 | 3,505 | 3,450 | 3,490 | 39,200 | 3,490 |
| 2020-05-29 | 3,555 | 3,575 | 3,475 | 3,475 | 103,900 | 3,475 |
| 2020-05-28 | 3,590 | 3,650 | 3,550 | 3,645 | 84,500 | 3,645 |
| 2020-05-27 | 3,435 | 3,545 | 3,415 | 3,530 | 61,400 | 3,530 |
| 2020-05-26 | 3,340 | 3,405 | 3,305 | 3,405 | 61,300 | 3,405 |
| 2020-05-25 | 3,200 | 3,275 | 3,195 | 3,270 | 37,100 | 3,270 |
| 2020-05-22 | 3,280 | 3,290 | 3,180 | 3,215 | 47,900 | 3,215 |
| 2020-05-21 | 3,300 | 3,330 | 3,275 | 3,305 | 42,900 | 3,305 |
| 2020-05-20 | 3,355 | 3,355 | 3,280 | 3,295 | 65,500 | 3,295 |
| 2020-05-19 | 3,335 | 3,365 | 3,290 | 3,360 | 69,600 | 3,360 |
| 2020-05-18 | 3,215 | 3,225 | 3,135 | 3,195 | 66,300 | 3,195 |
| 2020-05-15 | 3,190 | 3,230 | 3,110 | 3,220 | 43,900 | 3,220 |
| 2020-05-14 | 3,235 | 3,270 | 3,155 | 3,155 | 46,000 | 3,155 |
| 2020-05-13 | 3,190 | 3,325 | 3,165 | 3,305 | 60,900 | 3,305 |
| 2020-05-12 | 3,360 | 3,360 | 3,285 | 3,300 | 35,900 | 3,300 |
| 2020-05-11 | 3,250 | 3,365 | 3,245 | 3,355 | 63,700 | 3,355 |
| 2020-05-08 | 3,120 | 3,235 | 3,095 | 3,210 | 90,800 | 3,210 |
| 2020-05-07 | 3,005 | 3,065 | 2,999 | 3,015 | 44,800 | 3,015 |
| 2020-05-01 | 3,080 | 3,120 | 3,040 | 3,065 | 47,100 | 3,065 |
| 2020-04-30 | 3,145 | 3,195 | 3,135 | 3,150 | 65,200 | 3,150 |
| 2020-04-28 | 3,010 | 3,050 | 2,991 | 2,991 | 55,800 | 2,991 |
| 2020-04-27 | 2,893 | 3,020 | 2,867 | 3,005 | 71,700 | 3,005 |
| 2020-04-24 | 2,884 | 2,884 | 2,816 | 2,843 | 72,700 | 2,843 |
| 2020-04-23 | 2,728 | 2,863 | 2,728 | 2,860 | 52,100 | 2,860 |
| 2020-04-22 | 2,766 | 2,766 | 2,672 | 2,696 | 59,200 | 2,696 |
| 2020-04-21 | 2,807 | 2,816 | 2,760 | 2,777 | 54,600 | 2,777 |
| 2020-04-20 | 2,804 | 2,866 | 2,795 | 2,849 | 61,900 | 2,849 |
| 2020-04-17 | 2,754 | 2,878 | 2,754 | 2,808 | 47,000 | 2,808 |
| 2020-04-16 | 2,678 | 2,732 | 2,634 | 2,723 | 51,300 | 2,723 |
| 2020-04-15 | 2,772 | 2,797 | 2,712 | 2,728 | 64,500 | 2,728 |
| 2020-04-14 | 2,705 | 2,832 | 2,701 | 2,815 | 45,400 | 2,815 |
| 2020-04-13 | 2,826 | 2,858 | 2,725 | 2,735 | 42,900 | 2,735 |
| 2020-04-10 | 2,751 | 2,853 | 2,725 | 2,846 | 54,100 | 2,846 |
| 2020-04-09 | 2,750 | 2,805 | 2,707 | 2,771 | 50,800 | 2,771 |
| 2020-04-08 | 2,749 | 2,749 | 2,622 | 2,725 | 75,900 | 2,725 |
| 2020-04-07 | 2,706 | 2,759 | 2,558 | 2,659 | 82,800 | 2,659 |
| 2020-04-06 | 2,549 | 2,633 | 2,436 | 2,611 | 78,200 | 2,611 |
| 2020-04-03 | 2,549 | 2,647 | 2,475 | 2,535 | 142,900 | 2,535 |
| 2020-04-02 | 2,622 | 2,727 | 2,587 | 2,599 | 117,100 | 2,599 |
| 2020-04-01 | 2,802 | 2,840 | 2,654 | 2,722 | 100,700 | 2,722 |
| 2020-03-31 | 2,989 | 3,065 | 2,902 | 2,921 | 91,700 | 2,921 |
| 2020-03-30 | 2,923 | 3,005 | 2,871 | 3,005 | 117,200 | 3,005 |
| 2020-03-27 | 3,030 | 3,090 | 2,960 | 3,060 | 121,200 | 3,060 |
| 2020-03-26 | 2,922 | 2,956 | 2,810 | 2,928 | 110,300 | 2,928 |
| 2020-03-25 | 2,854 | 2,923 | 2,805 | 2,923 | 88,600 | 2,923 |
| 2020-03-24 | 2,566 | 2,727 | 2,498 | 2,704 | 243,300 | 2,704 |
| 2020-03-23 | 2,393 | 2,500 | 2,281 | 2,366 | 403,200 | 2,366 |
| 2020-03-19 | 2,730 | 2,790 | 2,293 | 2,293 | 467,700 | 2,293 |
| 2020-03-18 | 2,800 | 2,920 | 2,729 | 2,793 | 196,100 | 2,793 |
| 2020-03-17 | 2,600 | 2,849 | 2,573 | 2,805 | 166,500 | 2,805 |
| 2020-03-16 | 2,857 | 2,889 | 2,680 | 2,695 | 170,200 | 2,695 |
| 2020-03-13 | 2,631 | 2,929 | 2,620 | 2,825 | 218,400 | 2,825 |
| 2020-03-12 | 2,988 | 3,015 | 2,874 | 2,896 | 109,800 | 2,896 |
| 2020-03-11 | 3,085 | 3,200 | 3,045 | 3,045 | 93,000 | 3,045 |
| 2020-03-10 | 2,895 | 3,130 | 2,862 | 3,100 | 137,800 | 3,100 |
| 2020-03-09 | 3,135 | 3,195 | 3,055 | 3,065 | 101,600 | 3,065 |
| 2020-03-06 | 3,355 | 3,380 | 3,250 | 3,275 | 121,400 | 3,275 |
| 2020-03-05 | 3,550 | 3,555 | 3,455 | 3,465 | 72,900 | 3,465 |
| 2020-03-04 | 3,430 | 3,505 | 3,420 | 3,465 | 46,000 | 3,465 |
| 2020-03-03 | 3,680 | 3,690 | 3,510 | 3,510 | 86,300 | 3,510 |
| 2020-03-02 | 3,475 | 3,655 | 3,470 | 3,595 | 102,700 | 3,595 |
| 2020-02-28 | 3,500 | 3,615 | 3,500 | 3,560 | 102,200 | 3,560 |
| 2020-02-27 | 3,735 | 3,735 | 3,645 | 3,665 | 88,700 | 3,665 |
| 2020-02-26 | 3,720 | 3,800 | 3,700 | 3,795 | 76,600 | 3,795 |
| 2020-02-25 | 3,730 | 3,830 | 3,730 | 3,790 | 85,000 | 3,790 |
| 2020-02-21 | 4,010 | 4,045 | 3,995 | 3,995 | 52,600 | 3,995 |
| 2020-02-20 | 3,995 | 4,060 | 3,980 | 4,020 | 81,500 | 4,020 |
| 2020-02-19 | 3,970 | 3,980 | 3,945 | 3,955 | 61,900 | 3,955 |
| 2020-02-18 | 4,025 | 4,035 | 3,975 | 3,985 | 54,400 | 3,985 |
| 2020-02-17 | 4,075 | 4,080 | 4,010 | 4,060 | 36,900 | 4,060 |
| 2020-02-14 | 4,100 | 4,110 | 4,080 | 4,110 | 36,400 | 4,110 |
| 2020-02-13 | 4,150 | 4,160 | 4,110 | 4,120 | 59,000 | 4,120 |
| 2020-02-12 | 4,190 | 4,200 | 4,135 | 4,175 | 63,200 | 4,175 |
| 2020-02-10 | 4,180 | 4,215 | 4,155 | 4,170 | 46,600 | 4,170 |
| 2020-02-07 | 4,315 | 4,315 | 4,225 | 4,270 | 51,300 | 4,270 |
| 2020-02-06 | 4,260 | 4,350 | 4,245 | 4,310 | 79,300 | 4,310 |
| 2020-02-05 | 4,200 | 4,210 | 4,155 | 4,170 | 64,600 | 4,170 |
| 2020-02-04 | 4,075 | 4,140 | 4,055 | 4,120 | 50,800 | 4,120 |
| 2020-02-03 | 4,015 | 4,110 | 4,015 | 4,090 | 58,900 | 4,090 |
| 2020-01-31 | 4,140 | 4,175 | 4,110 | 4,130 | 50,900 | 4,130 |
| 2020-01-30 | 4,185 | 4,210 | 4,080 | 4,115 | 78,200 | 4,115 |
| 2020-01-29 | 4,195 | 4,230 | 4,135 | 4,230 | 83,800 | 4,230 |
| 2020-01-28 | 4,150 | 4,180 | 4,100 | 4,175 | 90,800 | 4,175 |
| 2020-01-27 | 4,250 | 4,250 | 4,200 | 4,200 | 86,900 | 4,200 |
| 2020-01-24 | 4,445 | 4,445 | 4,360 | 4,370 | 66,800 | 4,370 |
| 2020-01-23 | 4,505 | 4,525 | 4,445 | 4,450 | 82,000 | 4,450 |
| 2020-01-22 | 4,540 | 4,610 | 4,540 | 4,575 | 51,900 | 4,575 |
| 2020-01-21 | 4,635 | 4,635 | 4,535 | 4,540 | 62,100 | 4,540 |
| 2020-01-20 | 4,685 | 4,725 | 4,640 | 4,650 | 66,100 | 4,650 |
| 2020-01-17 | 4,575 | 4,645 | 4,555 | 4,645 | 64,700 | 4,645 |
| 2020-01-16 | 4,545 | 4,620 | 4,515 | 4,550 | 140,200 | 4,550 |
| 2020-01-15 | 4,650 | 4,750 | 4,625 | 4,665 | 82,300 | 4,665 |
| 2020-01-14 | 4,690 | 4,730 | 4,630 | 4,685 | 79,100 | 4,685 |
| 2020-01-10 | 4,765 | 4,785 | 4,715 | 4,715 | 39,200 | 4,715 |
| 2020-01-09 | 4,800 | 4,810 | 4,750 | 4,775 | 46,500 | 4,775 |
| 2020-01-08 | 4,660 | 4,700 | 4,620 | 4,670 | 63,700 | 4,670 |
| 2020-01-07 | 4,705 | 4,775 | 4,700 | 4,770 | 53,800 | 4,770 |
| 2020-01-06 | 4,675 | 4,705 | 4,660 | 4,690 | 61,900 | 4,690 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
