9075 福山通運(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 | 4,420 | 4,490 | 4,325 | 4,345 | 76,700 | 4,345 |
| 2020-12-29 | 4,350 | 4,435 | 4,335 | 4,425 | 58,900 | 4,425 |
| 2020-12-28 | 4,395 | 4,405 | 4,320 | 4,350 | 43,300 | 4,350 |
| 2020-12-25 | 4,425 | 4,440 | 4,360 | 4,370 | 23,300 | 4,370 |
| 2020-12-24 | 4,380 | 4,430 | 4,330 | 4,360 | 34,900 | 4,360 |
| 2020-12-23 | 4,445 | 4,450 | 4,350 | 4,380 | 31,100 | 4,380 |
| 2020-12-22 | 4,485 | 4,485 | 4,350 | 4,380 | 39,700 | 4,380 |
| 2020-12-21 | 4,490 | 4,560 | 4,420 | 4,500 | 49,800 | 4,500 |
| 2020-12-18 | 4,390 | 4,500 | 4,375 | 4,450 | 83,300 | 4,450 |
| 2020-12-17 | 4,415 | 4,415 | 4,295 | 4,395 | 45,100 | 4,395 |
| 2020-12-16 | 4,490 | 4,490 | 4,390 | 4,435 | 37,700 | 4,435 |
| 2020-12-15 | 4,425 | 4,485 | 4,375 | 4,445 | 57,000 | 4,445 |
| 2020-12-14 | 4,360 | 4,505 | 4,360 | 4,475 | 71,100 | 4,475 |
| 2020-12-11 | 4,360 | 4,360 | 4,210 | 4,360 | 91,700 | 4,360 |
| 2020-12-10 | 4,405 | 4,425 | 4,335 | 4,360 | 59,700 | 4,360 |
| 2020-12-09 | 4,305 | 4,350 | 4,250 | 4,335 | 84,900 | 4,335 |
| 2020-12-08 | 4,395 | 4,395 | 4,280 | 4,305 | 55,600 | 4,305 |
| 2020-12-07 | 4,590 | 4,590 | 4,415 | 4,420 | 44,000 | 4,420 |
| 2020-12-04 | 4,640 | 4,640 | 4,530 | 4,550 | 27,200 | 4,550 |
| 2020-12-03 | 4,600 | 4,685 | 4,590 | 4,600 | 37,800 | 4,600 |
| 2020-12-02 | 4,690 | 4,700 | 4,595 | 4,645 | 81,100 | 4,645 |
| 2020-12-01 | 4,635 | 4,685 | 4,560 | 4,640 | 75,900 | 4,640 |
| 2020-11-30 | 4,740 | 4,795 | 4,590 | 4,630 | 106,000 | 4,630 |
| 2020-11-27 | 4,845 | 4,890 | 4,800 | 4,810 | 85,300 | 4,810 |
| 2020-11-26 | 4,910 | 4,910 | 4,830 | 4,835 | 37,600 | 4,835 |
| 2020-11-25 | 5,030 | 5,030 | 4,870 | 4,885 | 56,300 | 4,885 |
| 2020-11-24 | 5,050 | 5,050 | 4,880 | 4,970 | 44,100 | 4,970 |
| 2020-11-20 | 4,880 | 4,910 | 4,840 | 4,910 | 39,300 | 4,910 |
| 2020-11-19 | 4,940 | 4,960 | 4,815 | 4,895 | 51,900 | 4,895 |
| 2020-11-18 | 5,010 | 5,020 | 4,920 | 4,985 | 37,100 | 4,985 |
| 2020-11-17 | 4,860 | 5,020 | 4,775 | 5,020 | 57,700 | 5,020 |
| 2020-11-16 | 4,940 | 4,940 | 4,800 | 4,840 | 76,400 | 4,840 |
| 2020-11-13 | 5,000 | 5,000 | 4,800 | 4,820 | 53,200 | 4,820 |
| 2020-11-12 | 4,940 | 5,090 | 4,935 | 5,080 | 50,900 | 5,080 |
| 2020-11-11 | 5,000 | 5,080 | 4,935 | 5,000 | 92,700 | 5,000 |
| 2020-11-10 | 4,950 | 4,985 | 4,885 | 4,950 | 79,100 | 4,950 |
| 2020-11-09 | 4,815 | 4,830 | 4,750 | 4,810 | 47,600 | 4,810 |
| 2020-11-06 | 4,600 | 4,810 | 4,545 | 4,770 | 62,800 | 4,770 |
| 2020-11-05 | 4,710 | 4,800 | 4,590 | 4,740 | 75,200 | 4,740 |
| 2020-11-04 | 4,635 | 4,715 | 4,570 | 4,670 | 56,200 | 4,670 |
| 2020-11-02 | 4,420 | 4,580 | 4,420 | 4,555 | 61,100 | 4,555 |
| 2020-10-30 | 4,445 | 4,445 | 4,340 | 4,370 | 33,300 | 4,370 |
| 2020-10-29 | 4,505 | 4,540 | 4,440 | 4,455 | 34,500 | 4,455 |
| 2020-10-28 | 4,540 | 4,575 | 4,475 | 4,545 | 45,000 | 4,545 |
| 2020-10-27 | 4,580 | 4,600 | 4,515 | 4,570 | 29,000 | 4,570 |
| 2020-10-26 | 4,560 | 4,610 | 4,540 | 4,600 | 24,700 | 4,600 |
| 2020-10-23 | 4,550 | 4,600 | 4,530 | 4,560 | 25,000 | 4,560 |
| 2020-10-22 | 4,600 | 4,600 | 4,545 | 4,570 | 28,200 | 4,570 |
| 2020-10-21 | 4,585 | 4,690 | 4,560 | 4,620 | 27,000 | 4,620 |
| 2020-10-20 | 4,645 | 4,680 | 4,555 | 4,570 | 34,200 | 4,570 |
| 2020-10-19 | 4,615 | 4,695 | 4,615 | 4,655 | 30,000 | 4,655 |
| 2020-10-16 | 4,590 | 4,615 | 4,555 | 4,555 | 27,200 | 4,555 |
| 2020-10-15 | 4,615 | 4,670 | 4,575 | 4,595 | 40,400 | 4,595 |
| 2020-10-14 | 4,665 | 4,685 | 4,620 | 4,665 | 42,500 | 4,665 |
| 2020-10-13 | 4,710 | 4,745 | 4,685 | 4,705 | 45,100 | 4,705 |
| 2020-10-12 | 4,745 | 4,795 | 4,710 | 4,760 | 37,000 | 4,760 |
| 2020-10-09 | 4,945 | 4,945 | 4,790 | 4,805 | 93,600 | 4,805 |
| 2020-10-08 | 4,895 | 4,970 | 4,855 | 4,945 | 51,200 | 4,945 |
| 2020-10-07 | 4,900 | 4,960 | 4,860 | 4,915 | 75,700 | 4,915 |
| 2020-10-06 | 4,890 | 4,970 | 4,885 | 4,970 | 66,700 | 4,970 |
| 2020-10-05 | 5,000 | 5,100 | 4,995 | 5,030 | 70,400 | 5,030 |
| 2020-10-02 | 5,100 | 5,180 | 5,010 | 5,070 | 75,600 | 5,070 |
| 2020-09-30 | 5,240 | 5,270 | 5,100 | 5,110 | 53,700 | 5,110 |
| 2020-09-29 | 5,290 | 5,320 | 5,190 | 5,280 | 39,100 | 5,280 |
| 2020-09-28 | 5,390 | 5,390 | 5,220 | 5,370 | 92,200 | 5,370 |
| 2020-09-25 | 5,240 | 5,320 | 5,200 | 5,290 | 55,700 | 5,290 |
| 2020-09-24 | 5,220 | 5,300 | 5,120 | 5,180 | 70,100 | 5,180 |
| 2020-09-23 | 5,150 | 5,330 | 5,150 | 5,270 | 47,500 | 5,270 |
| 2020-09-18 | 5,240 | 5,370 | 5,210 | 5,350 | 95,200 | 5,350 |
| 2020-09-17 | 5,170 | 5,300 | 5,140 | 5,230 | 60,300 | 5,230 |
| 2020-09-16 | 5,100 | 5,230 | 5,100 | 5,230 | 34,500 | 5,230 |
| 2020-09-15 | 5,120 | 5,120 | 5,020 | 5,090 | 40,500 | 5,090 |
| 2020-09-14 | 5,170 | 5,190 | 5,120 | 5,170 | 24,000 | 5,170 |
| 2020-09-11 | 5,130 | 5,170 | 5,060 | 5,160 | 47,400 | 5,160 |
| 2020-09-10 | 5,090 | 5,120 | 5,000 | 5,100 | 71,200 | 5,100 |
| 2020-09-09 | 5,100 | 5,100 | 4,975 | 5,040 | 63,200 | 5,040 |
| 2020-09-08 | 5,150 | 5,150 | 5,000 | 5,130 | 53,200 | 5,130 |
| 2020-09-07 | 5,270 | 5,290 | 5,080 | 5,110 | 125,900 | 5,110 |
| 2020-09-04 | 5,240 | 5,370 | 5,240 | 5,320 | 56,200 | 5,320 |
| 2020-09-03 | 5,490 | 5,490 | 5,310 | 5,330 | 73,500 | 5,330 |
| 2020-09-02 | 5,270 | 5,370 | 5,220 | 5,370 | 42,700 | 5,370 |
| 2020-09-01 | 5,250 | 5,250 | 5,140 | 5,170 | 61,900 | 5,170 |
| 2020-08-31 | 5,180 | 5,250 | 5,180 | 5,230 | 57,200 | 5,230 |
| 2020-08-28 | 5,100 | 5,260 | 5,060 | 5,110 | 83,700 | 5,110 |
| 2020-08-27 | 5,050 | 5,100 | 5,020 | 5,090 | 32,200 | 5,090 |
| 2020-08-26 | 5,040 | 5,050 | 5,000 | 5,050 | 44,000 | 5,050 |
| 2020-08-25 | 4,965 | 5,020 | 4,925 | 4,965 | 75,700 | 4,965 |
| 2020-08-24 | 4,805 | 4,860 | 4,785 | 4,850 | 34,400 | 4,850 |
| 2020-08-21 | 4,815 | 4,880 | 4,805 | 4,805 | 49,000 | 4,805 |
| 2020-08-20 | 4,710 | 4,805 | 4,700 | 4,775 | 44,700 | 4,775 |
| 2020-08-19 | 4,765 | 4,815 | 4,740 | 4,745 | 66,800 | 4,745 |
| 2020-08-18 | 4,680 | 4,850 | 4,680 | 4,825 | 83,700 | 4,825 |
| 2020-08-17 | 4,805 | 4,820 | 4,705 | 4,705 | 81,300 | 4,705 |
| 2020-08-14 | 4,715 | 4,815 | 4,685 | 4,810 | 86,900 | 4,810 |
| 2020-08-13 | 4,635 | 4,755 | 4,635 | 4,715 | 117,300 | 4,715 |
| 2020-08-12 | 4,610 | 4,710 | 4,595 | 4,660 | 108,100 | 4,660 |
| 2020-08-11 | 4,550 | 4,655 | 4,520 | 4,590 | 170,000 | 4,590 |
| 2020-08-07 | 4,345 | 4,650 | 4,345 | 4,605 | 363,700 | 4,605 |
| 2020-08-06 | 3,920 | 4,000 | 3,900 | 3,950 | 40,400 | 3,950 |
| 2020-08-05 | 3,905 | 4,000 | 3,885 | 3,925 | 92,200 | 3,925 |
| 2020-08-04 | 3,890 | 4,020 | 3,890 | 3,975 | 62,500 | 3,975 |
| 2020-08-03 | 3,670 | 3,830 | 3,670 | 3,825 | 33,300 | 3,825 |
| 2020-07-31 | 3,770 | 3,805 | 3,630 | 3,660 | 70,100 | 3,660 |
| 2020-07-30 | 3,785 | 3,840 | 3,780 | 3,810 | 37,200 | 3,810 |
| 2020-07-29 | 3,830 | 3,870 | 3,785 | 3,825 | 59,000 | 3,825 |
| 2020-07-28 | 3,840 | 3,875 | 3,790 | 3,855 | 42,300 | 3,855 |
| 2020-07-27 | 3,735 | 3,815 | 3,730 | 3,810 | 50,100 | 3,810 |
| 2020-07-22 | 3,775 | 3,800 | 3,740 | 3,765 | 76,400 | 3,765 |
| 2020-07-21 | 3,920 | 3,920 | 3,740 | 3,785 | 178,600 | 3,785 |
| 2020-07-20 | 3,850 | 3,920 | 3,840 | 3,920 | 42,200 | 3,920 |
| 2020-07-17 | 3,855 | 3,875 | 3,815 | 3,825 | 34,800 | 3,825 |
| 2020-07-16 | 3,845 | 3,885 | 3,825 | 3,860 | 31,400 | 3,860 |
| 2020-07-15 | 3,795 | 3,870 | 3,795 | 3,840 | 44,800 | 3,840 |
| 2020-07-14 | 3,755 | 3,780 | 3,740 | 3,760 | 38,200 | 3,760 |
| 2020-07-13 | 3,730 | 3,795 | 3,700 | 3,780 | 40,700 | 3,780 |
| 2020-07-10 | 3,715 | 3,720 | 3,645 | 3,645 | 78,100 | 3,645 |
| 2020-07-09 | 3,740 | 3,780 | 3,680 | 3,725 | 69,200 | 3,725 |
| 2020-07-08 | 3,755 | 3,830 | 3,730 | 3,750 | 74,200 | 3,750 |
| 2020-07-07 | 3,805 | 3,805 | 3,765 | 3,785 | 56,500 | 3,785 |
| 2020-07-06 | 3,795 | 3,845 | 3,775 | 3,845 | 42,100 | 3,845 |
| 2020-07-03 | 3,760 | 3,810 | 3,745 | 3,800 | 67,900 | 3,800 |
| 2020-07-02 | 3,745 | 3,830 | 3,735 | 3,765 | 68,300 | 3,765 |
| 2020-07-01 | 3,800 | 3,830 | 3,710 | 3,710 | 64,900 | 3,710 |
| 2020-06-30 | 3,985 | 3,985 | 3,775 | 3,775 | 83,300 | 3,775 |
| 2020-06-29 | 3,755 | 3,870 | 3,755 | 3,845 | 70,000 | 3,845 |
| 2020-06-26 | 3,730 | 3,865 | 3,730 | 3,815 | 87,200 | 3,815 |
| 2020-06-25 | 3,600 | 3,750 | 3,575 | 3,705 | 199,200 | 3,705 |
| 2020-06-24 | 3,605 | 3,610 | 3,545 | 3,545 | 20,700 | 3,545 |
| 2020-06-23 | 3,655 | 3,675 | 3,585 | 3,595 | 37,400 | 3,595 |
| 2020-06-22 | 3,655 | 3,670 | 3,630 | 3,645 | 21,100 | 3,645 |
| 2020-06-19 | 3,665 | 3,680 | 3,605 | 3,655 | 61,300 | 3,655 |
| 2020-06-18 | 3,605 | 3,675 | 3,560 | 3,655 | 35,900 | 3,655 |
| 2020-06-17 | 3,690 | 3,715 | 3,630 | 3,630 | 49,800 | 3,630 |
| 2020-06-16 | 3,670 | 3,700 | 3,570 | 3,690 | 57,100 | 3,690 |
| 2020-06-15 | 3,700 | 3,730 | 3,575 | 3,575 | 66,100 | 3,575 |
| 2020-06-12 | 3,695 | 3,775 | 3,670 | 3,745 | 90,400 | 3,745 |
| 2020-06-11 | 3,805 | 3,810 | 3,750 | 3,760 | 67,500 | 3,760 |
| 2020-06-10 | 3,760 | 3,840 | 3,760 | 3,805 | 63,600 | 3,805 |
| 2020-06-09 | 3,750 | 3,780 | 3,730 | 3,730 | 64,600 | 3,730 |
| 2020-06-08 | 3,650 | 3,730 | 3,625 | 3,720 | 58,000 | 3,720 |
| 2020-06-05 | 3,580 | 3,625 | 3,580 | 3,610 | 43,100 | 3,610 |
| 2020-06-04 | 3,585 | 3,630 | 3,575 | 3,580 | 56,300 | 3,580 |
| 2020-06-03 | 3,590 | 3,610 | 3,570 | 3,600 | 51,400 | 3,600 |
| 2020-06-02 | 3,520 | 3,580 | 3,520 | 3,545 | 43,400 | 3,545 |
| 2020-06-01 | 3,540 | 3,545 | 3,485 | 3,520 | 54,700 | 3,520 |
| 2020-05-29 | 3,490 | 3,610 | 3,490 | 3,540 | 124,800 | 3,540 |
| 2020-05-28 | 3,550 | 3,565 | 3,475 | 3,525 | 61,800 | 3,525 |
| 2020-05-27 | 3,400 | 3,495 | 3,345 | 3,490 | 81,100 | 3,490 |
| 2020-05-26 | 3,335 | 3,415 | 3,305 | 3,405 | 58,600 | 3,405 |
| 2020-05-25 | 3,290 | 3,325 | 3,280 | 3,315 | 67,000 | 3,315 |
| 2020-05-22 | 3,330 | 3,365 | 3,275 | 3,290 | 63,800 | 3,290 |
| 2020-05-21 | 3,345 | 3,365 | 3,275 | 3,315 | 70,100 | 3,315 |
| 2020-05-20 | 3,315 | 3,360 | 3,310 | 3,350 | 66,700 | 3,350 |
| 2020-05-19 | 3,370 | 3,375 | 3,290 | 3,330 | 82,300 | 3,330 |
| 2020-05-18 | 3,265 | 3,295 | 3,190 | 3,260 | 112,100 | 3,260 |
| 2020-05-15 | 3,265 | 3,285 | 3,125 | 3,265 | 149,300 | 3,265 |
| 2020-05-14 | 3,235 | 3,335 | 3,200 | 3,260 | 250,800 | 3,260 |
| 2020-05-13 | 3,655 | 3,755 | 3,540 | 3,585 | 124,200 | 3,585 |
| 2020-05-12 | 3,770 | 3,770 | 3,695 | 3,730 | 66,200 | 3,730 |
| 2020-05-11 | 3,730 | 3,795 | 3,730 | 3,770 | 71,000 | 3,770 |
| 2020-05-08 | 3,725 | 3,740 | 3,670 | 3,700 | 78,900 | 3,700 |
| 2020-05-07 | 3,690 | 3,690 | 3,645 | 3,660 | 61,300 | 3,660 |
| 2020-05-01 | 3,745 | 3,745 | 3,675 | 3,690 | 82,800 | 3,690 |
| 2020-04-30 | 3,795 | 3,800 | 3,740 | 3,745 | 77,500 | 3,745 |
| 2020-04-28 | 3,720 | 3,720 | 3,610 | 3,695 | 43,000 | 3,695 |
| 2020-04-27 | 3,725 | 3,725 | 3,655 | 3,705 | 49,900 | 3,705 |
| 2020-04-24 | 3,730 | 3,735 | 3,690 | 3,715 | 55,000 | 3,715 |
| 2020-04-23 | 3,650 | 3,730 | 3,625 | 3,720 | 56,700 | 3,720 |
| 2020-04-22 | 3,585 | 3,695 | 3,585 | 3,650 | 55,200 | 3,650 |
| 2020-04-21 | 3,590 | 3,660 | 3,590 | 3,645 | 37,400 | 3,645 |
| 2020-04-20 | 3,590 | 3,680 | 3,590 | 3,660 | 38,700 | 3,660 |
| 2020-04-17 | 3,775 | 3,790 | 3,620 | 3,635 | 56,700 | 3,635 |
| 2020-04-16 | 3,605 | 3,730 | 3,595 | 3,715 | 58,500 | 3,715 |
| 2020-04-15 | 3,700 | 3,705 | 3,615 | 3,665 | 126,300 | 3,665 |
| 2020-04-14 | 3,655 | 3,760 | 3,645 | 3,745 | 70,000 | 3,745 |
| 2020-04-13 | 3,670 | 3,720 | 3,590 | 3,655 | 52,800 | 3,655 |
| 2020-04-10 | 3,630 | 3,785 | 3,575 | 3,740 | 96,500 | 3,740 |
| 2020-04-09 | 3,680 | 3,705 | 3,540 | 3,625 | 102,000 | 3,625 |
| 2020-04-08 | 3,710 | 3,825 | 3,710 | 3,765 | 91,000 | 3,765 |
| 2020-04-07 | 3,675 | 3,745 | 3,600 | 3,700 | 71,100 | 3,700 |
| 2020-04-06 | 3,545 | 3,705 | 3,510 | 3,675 | 70,100 | 3,675 |
| 2020-04-03 | 3,570 | 3,770 | 3,525 | 3,545 | 73,000 | 3,545 |
| 2020-04-02 | 3,740 | 3,785 | 3,620 | 3,655 | 75,800 | 3,655 |
| 2020-04-01 | 3,865 | 3,975 | 3,765 | 3,790 | 95,800 | 3,790 |
| 2020-03-31 | 3,910 | 3,990 | 3,805 | 3,865 | 122,100 | 3,865 |
| 2020-03-30 | 3,950 | 3,950 | 3,660 | 3,840 | 98,500 | 3,840 |
| 2020-03-27 | 3,945 | 3,945 | 3,780 | 3,905 | 136,900 | 3,905 |
| 2020-03-26 | 3,815 | 3,815 | 3,600 | 3,745 | 133,700 | 3,745 |
| 2020-03-25 | 3,740 | 3,885 | 3,680 | 3,885 | 168,200 | 3,885 |
| 2020-03-24 | 3,670 | 3,725 | 3,495 | 3,630 | 154,700 | 3,630 |
| 2020-03-23 | 3,480 | 3,700 | 3,455 | 3,560 | 141,500 | 3,560 |
| 2020-03-19 | 3,425 | 3,765 | 3,345 | 3,540 | 259,200 | 3,540 |
| 2020-03-18 | 3,135 | 3,395 | 3,125 | 3,275 | 157,900 | 3,275 |
| 2020-03-17 | 2,751 | 3,160 | 2,701 | 3,100 | 150,000 | 3,100 |
| 2020-03-16 | 2,790 | 2,902 | 2,769 | 2,793 | 58,000 | 2,793 |
| 2020-03-13 | 2,831 | 2,856 | 2,673 | 2,791 | 93,300 | 2,791 |
| 2020-03-12 | 2,990 | 2,990 | 2,873 | 2,931 | 77,400 | 2,931 |
| 2020-03-11 | 3,075 | 3,130 | 3,020 | 3,035 | 100,300 | 3,035 |
| 2020-03-10 | 3,005 | 3,110 | 2,900 | 3,100 | 103,400 | 3,100 |
| 2020-03-09 | 3,035 | 3,035 | 2,937 | 3,005 | 78,100 | 3,005 |
| 2020-03-06 | 3,170 | 3,170 | 3,070 | 3,105 | 75,100 | 3,105 |
| 2020-03-05 | 3,230 | 3,270 | 3,210 | 3,240 | 53,400 | 3,240 |
| 2020-03-04 | 3,175 | 3,255 | 3,155 | 3,225 | 68,400 | 3,225 |
| 2020-03-03 | 3,315 | 3,350 | 3,245 | 3,245 | 68,000 | 3,245 |
| 2020-03-02 | 3,200 | 3,370 | 3,180 | 3,300 | 79,300 | 3,300 |
| 2020-02-28 | 3,220 | 3,265 | 3,205 | 3,240 | 74,500 | 3,240 |
| 2020-02-27 | 3,355 | 3,375 | 3,290 | 3,325 | 78,100 | 3,325 |
| 2020-02-26 | 3,400 | 3,430 | 3,345 | 3,425 | 71,300 | 3,425 |
| 2020-02-25 | 3,410 | 3,515 | 3,400 | 3,460 | 103,300 | 3,460 |
| 2020-02-21 | 3,590 | 3,650 | 3,580 | 3,620 | 51,700 | 3,620 |
| 2020-02-20 | 3,600 | 3,665 | 3,565 | 3,595 | 44,800 | 3,595 |
| 2020-02-19 | 3,575 | 3,615 | 3,550 | 3,600 | 46,100 | 3,600 |
| 2020-02-18 | 3,565 | 3,585 | 3,505 | 3,545 | 38,600 | 3,545 |
| 2020-02-17 | 3,555 | 3,580 | 3,500 | 3,570 | 43,500 | 3,570 |
| 2020-02-14 | 3,640 | 3,675 | 3,595 | 3,625 | 64,000 | 3,625 |
| 2020-02-13 | 3,720 | 3,745 | 3,685 | 3,710 | 33,100 | 3,710 |
| 2020-02-12 | 3,835 | 3,840 | 3,730 | 3,760 | 81,700 | 3,760 |
| 2020-02-10 | 3,830 | 3,870 | 3,790 | 3,850 | 39,300 | 3,850 |
| 2020-02-07 | 3,965 | 3,965 | 3,790 | 3,830 | 60,500 | 3,830 |
| 2020-02-06 | 3,865 | 3,970 | 3,810 | 3,920 | 128,600 | 3,920 |
| 2020-02-05 | 3,750 | 3,800 | 3,695 | 3,765 | 59,800 | 3,765 |
| 2020-02-04 | 3,565 | 3,690 | 3,565 | 3,690 | 31,300 | 3,690 |
| 2020-02-03 | 3,620 | 3,625 | 3,580 | 3,605 | 42,800 | 3,605 |
| 2020-01-31 | 3,685 | 3,720 | 3,675 | 3,685 | 34,200 | 3,685 |
| 2020-01-30 | 3,670 | 3,695 | 3,590 | 3,640 | 35,400 | 3,640 |
| 2020-01-29 | 3,650 | 3,680 | 3,640 | 3,675 | 26,900 | 3,675 |
| 2020-01-28 | 3,700 | 3,700 | 3,630 | 3,665 | 44,000 | 3,665 |
| 2020-01-27 | 3,740 | 3,740 | 3,710 | 3,730 | 42,100 | 3,730 |
| 2020-01-24 | 3,840 | 3,850 | 3,800 | 3,810 | 20,900 | 3,810 |
| 2020-01-23 | 3,885 | 3,885 | 3,810 | 3,820 | 42,000 | 3,820 |
| 2020-01-22 | 3,885 | 3,910 | 3,875 | 3,900 | 17,600 | 3,900 |
| 2020-01-21 | 3,930 | 3,940 | 3,885 | 3,895 | 21,900 | 3,895 |
| 2020-01-20 | 3,925 | 3,970 | 3,925 | 3,925 | 24,900 | 3,925 |
| 2020-01-17 | 3,870 | 3,905 | 3,860 | 3,900 | 26,500 | 3,900 |
| 2020-01-16 | 3,915 | 3,915 | 3,860 | 3,875 | 38,100 | 3,875 |
| 2020-01-15 | 3,925 | 3,930 | 3,880 | 3,925 | 35,900 | 3,925 |
| 2020-01-14 | 4,050 | 4,050 | 3,905 | 3,940 | 55,200 | 3,940 |
| 2020-01-10 | 4,080 | 4,080 | 4,045 | 4,050 | 36,100 | 4,050 |
| 2020-01-09 | 4,015 | 4,060 | 3,985 | 4,040 | 46,700 | 4,040 |
| 2020-01-08 | 3,960 | 3,960 | 3,860 | 3,915 | 34,300 | 3,915 |
| 2020-01-07 | 3,945 | 4,040 | 3,930 | 4,020 | 34,900 | 4,020 |
| 2020-01-06 | 3,990 | 3,990 | 3,875 | 3,910 | 38,600 | 3,910 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
