1515 日鉄鉱業(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 | 6,030 | 6,220 | 5,920 | 6,130 | 57,000 | 3,065 |
| 2020-12-29 | 6,160 | 6,160 | 5,940 | 6,080 | 37,300 | 3,040 |
| 2020-12-28 | 6,390 | 6,400 | 6,060 | 6,160 | 27,700 | 3,080 |
| 2020-12-25 | 6,240 | 6,480 | 6,050 | 6,310 | 51,500 | 3,155 |
| 2020-12-24 | 5,800 | 6,140 | 5,800 | 6,140 | 38,800 | 3,070 |
| 2020-12-23 | 5,800 | 5,850 | 5,590 | 5,720 | 18,400 | 2,860 |
| 2020-12-22 | 5,900 | 5,900 | 5,610 | 5,790 | 31,000 | 2,895 |
| 2020-12-21 | 5,730 | 5,960 | 5,730 | 5,920 | 25,800 | 2,960 |
| 2020-12-18 | 5,630 | 5,780 | 5,520 | 5,680 | 35,200 | 2,840 |
| 2020-12-17 | 5,610 | 5,620 | 5,510 | 5,600 | 13,500 | 2,800 |
| 2020-12-16 | 5,600 | 5,710 | 5,560 | 5,680 | 22,900 | 2,840 |
| 2020-12-15 | 5,730 | 5,730 | 5,600 | 5,620 | 10,000 | 2,810 |
| 2020-12-14 | 5,770 | 5,810 | 5,700 | 5,730 | 11,000 | 2,865 |
| 2020-12-11 | 5,630 | 5,770 | 5,630 | 5,770 | 20,100 | 2,885 |
| 2020-12-10 | 5,650 | 5,730 | 5,650 | 5,660 | 8,100 | 2,830 |
| 2020-12-09 | 5,700 | 5,740 | 5,680 | 5,730 | 16,200 | 2,865 |
| 2020-12-08 | 5,590 | 5,720 | 5,570 | 5,620 | 20,200 | 2,810 |
| 2020-12-07 | 5,770 | 5,870 | 5,510 | 5,690 | 43,100 | 2,845 |
| 2020-12-04 | 5,650 | 5,780 | 5,600 | 5,760 | 18,400 | 2,880 |
| 2020-12-03 | 5,510 | 5,730 | 5,510 | 5,660 | 14,800 | 2,830 |
| 2020-12-02 | 5,420 | 5,570 | 5,420 | 5,520 | 23,200 | 2,760 |
| 2020-12-01 | 5,320 | 5,430 | 5,250 | 5,380 | 17,800 | 2,690 |
| 2020-11-30 | 5,400 | 5,490 | 5,250 | 5,290 | 25,500 | 2,645 |
| 2020-11-27 | 5,130 | 5,470 | 5,130 | 5,390 | 36,100 | 2,695 |
| 2020-11-26 | 5,050 | 5,110 | 5,010 | 5,080 | 8,700 | 2,540 |
| 2020-11-25 | 5,150 | 5,190 | 5,040 | 5,070 | 22,100 | 2,535 |
| 2020-11-24 | 5,150 | 5,240 | 5,070 | 5,070 | 19,800 | 2,535 |
| 2020-11-20 | 4,985 | 5,120 | 4,980 | 5,090 | 20,100 | 2,545 |
| 2020-11-19 | 4,970 | 5,020 | 4,880 | 4,920 | 13,500 | 2,460 |
| 2020-11-18 | 5,100 | 5,100 | 4,900 | 4,900 | 19,300 | 2,450 |
| 2020-11-17 | 5,050 | 5,100 | 5,030 | 5,100 | 16,500 | 2,550 |
| 2020-11-16 | 5,110 | 5,130 | 5,040 | 5,040 | 17,400 | 2,520 |
| 2020-11-13 | 5,060 | 5,060 | 4,990 | 5,010 | 15,100 | 2,505 |
| 2020-11-12 | 5,150 | 5,200 | 5,100 | 5,140 | 14,600 | 2,570 |
| 2020-11-11 | 5,310 | 5,330 | 5,110 | 5,170 | 27,500 | 2,585 |
| 2020-11-10 | 5,300 | 5,340 | 5,120 | 5,170 | 20,600 | 2,585 |
| 2020-11-09 | 5,060 | 5,310 | 5,010 | 5,280 | 23,900 | 2,640 |
| 2020-11-06 | 5,050 | 5,060 | 4,910 | 5,060 | 20,700 | 2,530 |
| 2020-11-05 | 4,750 | 5,120 | 4,690 | 5,070 | 46,800 | 2,535 |
| 2020-11-04 | 4,675 | 4,790 | 4,575 | 4,740 | 31,700 | 2,370 |
| 2020-11-02 | 4,475 | 4,610 | 4,475 | 4,605 | 16,500 | 2,302.50 |
| 2020-10-30 | 4,520 | 4,550 | 4,410 | 4,515 | 20,600 | 2,257.50 |
| 2020-10-29 | 4,515 | 4,580 | 4,485 | 4,520 | 11,600 | 2,260 |
| 2020-10-28 | 4,610 | 4,610 | 4,465 | 4,545 | 31,500 | 2,272.50 |
| 2020-10-27 | 4,760 | 4,760 | 4,590 | 4,615 | 25,400 | 2,307.50 |
| 2020-10-26 | 4,715 | 4,790 | 4,665 | 4,785 | 26,700 | 2,392.50 |
| 2020-10-23 | 4,680 | 4,730 | 4,590 | 4,715 | 22,300 | 2,357.50 |
| 2020-10-22 | 4,725 | 4,725 | 4,595 | 4,650 | 11,600 | 2,325 |
| 2020-10-21 | 4,700 | 4,760 | 4,680 | 4,690 | 16,800 | 2,345 |
| 2020-10-20 | 4,720 | 4,720 | 4,585 | 4,675 | 24,500 | 2,337.50 |
| 2020-10-19 | 4,665 | 4,740 | 4,655 | 4,720 | 12,100 | 2,360 |
| 2020-10-16 | 4,640 | 4,710 | 4,540 | 4,605 | 16,200 | 2,302.50 |
| 2020-10-15 | 4,705 | 4,745 | 4,625 | 4,650 | 14,700 | 2,325 |
| 2020-10-14 | 4,745 | 4,780 | 4,640 | 4,705 | 23,500 | 2,352.50 |
| 2020-10-13 | 4,700 | 4,770 | 4,600 | 4,745 | 18,000 | 2,372.50 |
| 2020-10-12 | 4,630 | 4,665 | 4,570 | 4,650 | 10,700 | 2,325 |
| 2020-10-09 | 4,755 | 4,835 | 4,585 | 4,650 | 47,400 | 2,325 |
| 2020-10-08 | 4,740 | 4,860 | 4,665 | 4,765 | 23,400 | 2,382.50 |
| 2020-10-07 | 4,680 | 4,770 | 4,645 | 4,670 | 22,700 | 2,335 |
| 2020-10-06 | 4,670 | 4,815 | 4,615 | 4,775 | 17,700 | 2,387.50 |
| 2020-10-05 | 4,625 | 4,745 | 4,625 | 4,740 | 17,200 | 2,370 |
| 2020-10-02 | 4,700 | 4,700 | 4,535 | 4,575 | 17,500 | 2,287.50 |
| 2020-09-30 | 4,780 | 4,780 | 4,610 | 4,635 | 14,000 | 2,317.50 |
| 2020-09-29 | 4,755 | 4,865 | 4,670 | 4,840 | 25,400 | 2,420 |
| 2020-09-28 | 4,800 | 4,885 | 4,655 | 4,740 | 37,700 | 2,370 |
| 2020-09-25 | 4,840 | 4,945 | 4,770 | 4,775 | 52,300 | 2,387.50 |
| 2020-09-24 | 4,765 | 4,855 | 4,735 | 4,755 | 21,000 | 2,377.50 |
| 2020-09-23 | 4,800 | 4,840 | 4,720 | 4,760 | 18,100 | 2,380 |
| 2020-09-18 | 4,755 | 5,000 | 4,700 | 4,935 | 26,500 | 2,467.50 |
| 2020-09-17 | 4,870 | 4,960 | 4,825 | 4,880 | 16,000 | 2,440 |
| 2020-09-16 | 5,030 | 5,050 | 4,790 | 4,805 | 23,300 | 2,402.50 |
| 2020-09-15 | 5,140 | 5,150 | 4,945 | 4,995 | 27,900 | 2,497.50 |
| 2020-09-14 | 4,845 | 5,230 | 4,845 | 5,150 | 40,600 | 2,575 |
| 2020-09-11 | 4,725 | 4,840 | 4,710 | 4,790 | 32,800 | 2,395 |
| 2020-09-10 | 4,600 | 4,715 | 4,570 | 4,655 | 29,000 | 2,327.50 |
| 2020-09-09 | 4,350 | 4,620 | 4,350 | 4,620 | 27,000 | 2,310 |
| 2020-09-08 | 4,205 | 4,420 | 4,205 | 4,360 | 13,500 | 2,180 |
| 2020-09-07 | 4,280 | 4,280 | 4,170 | 4,210 | 5,600 | 2,105 |
| 2020-09-04 | 4,200 | 4,255 | 4,200 | 4,210 | 3,100 | 2,105 |
| 2020-09-03 | 4,250 | 4,335 | 4,250 | 4,260 | 11,000 | 2,130 |
| 2020-09-02 | 4,210 | 4,270 | 4,175 | 4,230 | 9,600 | 2,115 |
| 2020-09-01 | 4,150 | 4,225 | 4,150 | 4,210 | 4,300 | 2,105 |
| 2020-08-31 | 4,155 | 4,260 | 4,145 | 4,210 | 11,500 | 2,105 |
| 2020-08-28 | 4,230 | 4,260 | 4,120 | 4,150 | 17,100 | 2,075 |
| 2020-08-27 | 4,260 | 4,260 | 4,170 | 4,210 | 10,400 | 2,105 |
| 2020-08-26 | 4,280 | 4,280 | 4,230 | 4,240 | 3,800 | 2,120 |
| 2020-08-25 | 4,360 | 4,360 | 4,315 | 4,320 | 11,100 | 2,160 |
| 2020-08-24 | 4,230 | 4,290 | 4,175 | 4,290 | 7,000 | 2,145 |
| 2020-08-21 | 4,260 | 4,295 | 4,230 | 4,230 | 6,800 | 2,115 |
| 2020-08-20 | 4,185 | 4,255 | 4,185 | 4,210 | 8,500 | 2,105 |
| 2020-08-19 | 4,335 | 4,335 | 4,200 | 4,230 | 6,700 | 2,115 |
| 2020-08-18 | 4,325 | 4,350 | 4,305 | 4,310 | 7,100 | 2,155 |
| 2020-08-17 | 4,350 | 4,410 | 4,350 | 4,375 | 7,200 | 2,187.50 |
| 2020-08-14 | 4,430 | 4,430 | 4,350 | 4,350 | 9,500 | 2,175 |
| 2020-08-13 | 4,470 | 4,480 | 4,340 | 4,360 | 14,700 | 2,180 |
| 2020-08-12 | 4,240 | 4,395 | 4,240 | 4,395 | 11,200 | 2,197.50 |
| 2020-08-11 | 4,175 | 4,300 | 4,175 | 4,275 | 12,600 | 2,137.50 |
| 2020-08-07 | 4,210 | 4,210 | 4,095 | 4,115 | 11,600 | 2,057.50 |
| 2020-08-06 | 4,135 | 4,185 | 4,110 | 4,170 | 7,500 | 2,085 |
| 2020-08-05 | 4,230 | 4,230 | 4,060 | 4,065 | 12,400 | 2,032.50 |
| 2020-08-04 | 4,160 | 4,205 | 4,110 | 4,160 | 10,800 | 2,080 |
| 2020-08-03 | 4,040 | 4,165 | 4,040 | 4,155 | 6,600 | 2,077.50 |
| 2020-07-31 | 4,195 | 4,210 | 4,030 | 4,030 | 10,100 | 2,015 |
| 2020-07-30 | 4,295 | 4,310 | 4,230 | 4,265 | 11,200 | 2,132.50 |
| 2020-07-29 | 4,395 | 4,400 | 4,300 | 4,310 | 8,300 | 2,155 |
| 2020-07-28 | 4,415 | 4,485 | 4,375 | 4,450 | 10,000 | 2,225 |
| 2020-07-27 | 4,375 | 4,375 | 4,255 | 4,365 | 23,400 | 2,182.50 |
| 2020-07-22 | 4,440 | 4,480 | 4,365 | 4,375 | 18,500 | 2,187.50 |
| 2020-07-21 | 4,330 | 4,415 | 4,295 | 4,400 | 10,100 | 2,200 |
| 2020-07-20 | 4,320 | 4,325 | 4,235 | 4,315 | 5,700 | 2,157.50 |
| 2020-07-17 | 4,260 | 4,280 | 4,240 | 4,260 | 4,600 | 2,130 |
| 2020-07-16 | 4,285 | 4,320 | 4,235 | 4,295 | 12,500 | 2,147.50 |
| 2020-07-15 | 4,235 | 4,270 | 4,185 | 4,235 | 16,600 | 2,117.50 |
| 2020-07-14 | 4,170 | 4,270 | 4,140 | 4,250 | 15,600 | 2,125 |
| 2020-07-13 | 4,110 | 4,200 | 4,110 | 4,160 | 16,600 | 2,080 |
| 2020-07-10 | 4,195 | 4,195 | 4,105 | 4,105 | 10,200 | 2,052.50 |
| 2020-07-09 | 4,190 | 4,230 | 4,175 | 4,195 | 15,200 | 2,097.50 |
| 2020-07-08 | 4,230 | 4,285 | 4,210 | 4,210 | 12,000 | 2,105 |
| 2020-07-07 | 4,290 | 4,290 | 4,190 | 4,225 | 16,100 | 2,112.50 |
| 2020-07-06 | 4,220 | 4,270 | 4,205 | 4,255 | 13,600 | 2,127.50 |
| 2020-07-03 | 4,275 | 4,330 | 4,185 | 4,220 | 21,500 | 2,110 |
| 2020-07-02 | 4,505 | 4,575 | 4,325 | 4,345 | 16,600 | 2,172.50 |
| 2020-07-01 | 4,470 | 4,530 | 4,465 | 4,505 | 17,700 | 2,252.50 |
| 2020-06-30 | 4,590 | 4,600 | 4,385 | 4,385 | 23,400 | 2,192.50 |
| 2020-06-29 | 4,480 | 4,590 | 4,435 | 4,590 | 10,900 | 2,295 |
| 2020-06-26 | 4,410 | 4,480 | 4,390 | 4,465 | 8,900 | 2,232.50 |
| 2020-06-25 | 4,480 | 4,480 | 4,395 | 4,425 | 17,200 | 2,212.50 |
| 2020-06-24 | 4,540 | 4,540 | 4,450 | 4,460 | 7,400 | 2,230 |
| 2020-06-23 | 4,505 | 4,560 | 4,505 | 4,505 | 11,500 | 2,252.50 |
| 2020-06-22 | 4,530 | 4,560 | 4,500 | 4,500 | 3,900 | 2,250 |
| 2020-06-19 | 4,560 | 4,570 | 4,515 | 4,530 | 8,500 | 2,265 |
| 2020-06-18 | 4,635 | 4,670 | 4,500 | 4,560 | 9,500 | 2,280 |
| 2020-06-17 | 4,600 | 4,675 | 4,590 | 4,590 | 9,400 | 2,295 |
| 2020-06-16 | 4,460 | 4,575 | 4,400 | 4,570 | 19,700 | 2,285 |
| 2020-06-15 | 4,315 | 4,445 | 4,315 | 4,350 | 16,100 | 2,175 |
| 2020-06-12 | 4,370 | 4,460 | 4,345 | 4,380 | 19,500 | 2,190 |
| 2020-06-11 | 4,490 | 4,525 | 4,375 | 4,440 | 19,900 | 2,220 |
| 2020-06-10 | 4,505 | 4,535 | 4,470 | 4,500 | 14,000 | 2,250 |
| 2020-06-09 | 4,530 | 4,530 | 4,435 | 4,525 | 8,700 | 2,262.50 |
| 2020-06-08 | 4,555 | 4,555 | 4,430 | 4,495 | 21,500 | 2,247.50 |
| 2020-06-05 | 4,410 | 4,490 | 4,410 | 4,485 | 17,300 | 2,242.50 |
| 2020-06-04 | 4,645 | 4,645 | 4,455 | 4,460 | 22,300 | 2,230 |
| 2020-06-03 | 4,650 | 4,650 | 4,585 | 4,595 | 11,200 | 2,297.50 |
| 2020-06-02 | 4,635 | 4,660 | 4,575 | 4,650 | 16,400 | 2,325 |
| 2020-06-01 | 4,635 | 4,650 | 4,565 | 4,635 | 9,000 | 2,317.50 |
| 2020-05-29 | 4,695 | 4,730 | 4,525 | 4,580 | 23,200 | 2,290 |
| 2020-05-28 | 4,655 | 4,750 | 4,615 | 4,730 | 22,100 | 2,365 |
| 2020-05-27 | 4,615 | 4,695 | 4,590 | 4,655 | 21,000 | 2,327.50 |
| 2020-05-26 | 4,610 | 4,640 | 4,570 | 4,630 | 14,700 | 2,315 |
| 2020-05-25 | 4,670 | 4,690 | 4,600 | 4,625 | 11,300 | 2,312.50 |
| 2020-05-22 | 4,615 | 4,660 | 4,580 | 4,645 | 9,200 | 2,322.50 |
| 2020-05-21 | 4,625 | 4,705 | 4,565 | 4,615 | 11,900 | 2,307.50 |
| 2020-05-20 | 4,600 | 4,645 | 4,570 | 4,645 | 17,300 | 2,322.50 |
| 2020-05-19 | 4,575 | 4,610 | 4,455 | 4,590 | 28,700 | 2,295 |
| 2020-05-18 | 4,530 | 4,575 | 4,430 | 4,550 | 30,400 | 2,275 |
| 2020-05-15 | 4,485 | 4,595 | 4,460 | 4,590 | 17,700 | 2,295 |
| 2020-05-14 | 4,560 | 4,560 | 4,465 | 4,470 | 12,100 | 2,235 |
| 2020-05-13 | 4,480 | 4,625 | 4,480 | 4,595 | 19,000 | 2,297.50 |
| 2020-05-12 | 4,500 | 4,515 | 4,425 | 4,480 | 15,000 | 2,240 |
| 2020-05-11 | 4,480 | 4,580 | 4,480 | 4,535 | 11,100 | 2,267.50 |
| 2020-05-08 | 4,450 | 4,515 | 4,385 | 4,515 | 16,200 | 2,257.50 |
| 2020-05-07 | 4,270 | 4,415 | 4,270 | 4,380 | 21,200 | 2,190 |
| 2020-05-01 | 4,330 | 4,350 | 4,230 | 4,270 | 21,700 | 2,135 |
| 2020-04-30 | 4,600 | 4,600 | 4,390 | 4,395 | 49,800 | 2,197.50 |
| 2020-04-28 | 4,485 | 4,575 | 4,445 | 4,570 | 20,200 | 2,285 |
| 2020-04-27 | 4,420 | 4,530 | 4,385 | 4,500 | 27,900 | 2,250 |
| 2020-04-24 | 4,330 | 4,375 | 4,245 | 4,350 | 22,800 | 2,175 |
| 2020-04-23 | 4,140 | 4,290 | 4,140 | 4,290 | 14,200 | 2,145 |
| 2020-04-22 | 4,095 | 4,170 | 4,090 | 4,140 | 22,800 | 2,070 |
| 2020-04-21 | 4,040 | 4,165 | 4,015 | 4,165 | 10,900 | 2,082.50 |
| 2020-04-20 | 4,110 | 4,160 | 4,040 | 4,110 | 23,600 | 2,055 |
| 2020-04-17 | 4,300 | 4,320 | 4,180 | 4,180 | 22,300 | 2,090 |
| 2020-04-16 | 4,135 | 4,310 | 4,135 | 4,305 | 18,600 | 2,152.50 |
| 2020-04-15 | 4,180 | 4,220 | 4,120 | 4,135 | 27,400 | 2,067.50 |
| 2020-04-14 | 4,120 | 4,255 | 4,120 | 4,175 | 25,700 | 2,087.50 |
| 2020-04-13 | 4,395 | 4,395 | 4,180 | 4,185 | 20,500 | 2,092.50 |
| 2020-04-10 | 4,400 | 4,580 | 4,365 | 4,465 | 20,300 | 2,232.50 |
| 2020-04-09 | 4,320 | 4,430 | 4,250 | 4,400 | 19,500 | 2,200 |
| 2020-04-08 | 4,265 | 4,395 | 4,265 | 4,320 | 23,200 | 2,160 |
| 2020-04-07 | 4,210 | 4,280 | 4,050 | 4,280 | 44,300 | 2,140 |
| 2020-04-06 | 4,040 | 4,200 | 4,040 | 4,160 | 30,800 | 2,080 |
| 2020-04-03 | 4,100 | 4,210 | 4,080 | 4,110 | 25,900 | 2,055 |
| 2020-04-02 | 4,010 | 4,185 | 4,010 | 4,125 | 17,200 | 2,062.50 |
| 2020-04-01 | 4,235 | 4,270 | 4,085 | 4,140 | 23,900 | 2,070 |
| 2020-03-31 | 4,525 | 4,525 | 4,185 | 4,235 | 21,800 | 2,117.50 |
| 2020-03-30 | 4,390 | 4,550 | 4,280 | 4,525 | 25,300 | 2,262.50 |
| 2020-03-27 | 4,550 | 4,645 | 4,390 | 4,645 | 49,100 | 2,322.50 |
| 2020-03-26 | 4,290 | 4,425 | 4,150 | 4,410 | 34,000 | 2,205 |
| 2020-03-25 | 4,180 | 4,325 | 4,055 | 4,310 | 32,000 | 2,155 |
| 2020-03-24 | 4,215 | 4,240 | 3,915 | 4,040 | 28,500 | 2,020 |
| 2020-03-23 | 3,915 | 4,155 | 3,860 | 4,120 | 49,500 | 2,060 |
| 2020-03-19 | 3,900 | 4,135 | 3,575 | 3,915 | 102,100 | 1,957.50 |
| 2020-03-18 | 3,850 | 3,975 | 3,810 | 3,885 | 52,600 | 1,942.50 |
| 2020-03-17 | 3,325 | 3,815 | 3,325 | 3,780 | 56,300 | 1,890 |
| 2020-03-16 | 3,620 | 3,680 | 3,490 | 3,490 | 36,700 | 1,745 |
| 2020-03-13 | 3,445 | 3,700 | 3,410 | 3,580 | 58,800 | 1,790 |
| 2020-03-12 | 3,590 | 3,690 | 3,515 | 3,610 | 61,800 | 1,805 |
| 2020-03-11 | 3,840 | 3,895 | 3,765 | 3,800 | 53,900 | 1,900 |
| 2020-03-10 | 3,560 | 3,980 | 3,450 | 3,915 | 60,300 | 1,957.50 |
| 2020-03-09 | 3,600 | 3,655 | 3,570 | 3,610 | 47,600 | 1,805 |
| 2020-03-06 | 3,785 | 3,785 | 3,685 | 3,720 | 30,700 | 1,860 |
| 2020-03-05 | 3,895 | 3,895 | 3,770 | 3,800 | 17,200 | 1,900 |
| 2020-03-04 | 3,780 | 3,875 | 3,755 | 3,810 | 15,500 | 1,905 |
| 2020-03-03 | 4,025 | 4,050 | 3,795 | 3,795 | 32,400 | 1,897.50 |
| 2020-03-02 | 3,845 | 4,040 | 3,830 | 4,010 | 23,100 | 2,005 |
| 2020-02-28 | 3,875 | 3,985 | 3,830 | 3,845 | 34,600 | 1,922.50 |
| 2020-02-27 | 4,050 | 4,050 | 3,955 | 3,975 | 21,700 | 1,987.50 |
| 2020-02-26 | 4,040 | 4,085 | 3,990 | 4,050 | 24,100 | 2,025 |
| 2020-02-25 | 4,115 | 4,240 | 4,060 | 4,110 | 40,200 | 2,055 |
| 2020-02-21 | 4,185 | 4,260 | 4,185 | 4,255 | 11,100 | 2,127.50 |
| 2020-02-20 | 4,310 | 4,325 | 4,220 | 4,230 | 12,700 | 2,115 |
| 2020-02-19 | 4,290 | 4,300 | 4,255 | 4,260 | 10,500 | 2,130 |
| 2020-02-18 | 4,275 | 4,305 | 4,275 | 4,290 | 8,700 | 2,145 |
| 2020-02-17 | 4,340 | 4,340 | 4,275 | 4,295 | 11,400 | 2,147.50 |
| 2020-02-14 | 4,405 | 4,410 | 4,370 | 4,410 | 8,700 | 2,205 |
| 2020-02-13 | 4,460 | 4,465 | 4,395 | 4,405 | 10,600 | 2,202.50 |
| 2020-02-12 | 4,440 | 4,495 | 4,385 | 4,485 | 11,500 | 2,242.50 |
| 2020-02-10 | 4,415 | 4,460 | 4,375 | 4,375 | 14,700 | 2,187.50 |
| 2020-02-07 | 4,545 | 4,545 | 4,410 | 4,485 | 9,900 | 2,242.50 |
| 2020-02-06 | 4,510 | 4,580 | 4,510 | 4,525 | 16,600 | 2,262.50 |
| 2020-02-05 | 4,565 | 4,565 | 4,415 | 4,440 | 18,200 | 2,220 |
| 2020-02-04 | 4,385 | 4,425 | 4,355 | 4,425 | 8,400 | 2,212.50 |
| 2020-02-03 | 4,425 | 4,495 | 4,420 | 4,455 | 8,800 | 2,227.50 |
| 2020-01-31 | 4,535 | 4,580 | 4,465 | 4,475 | 13,400 | 2,237.50 |
| 2020-01-30 | 4,585 | 4,590 | 4,425 | 4,480 | 19,000 | 2,240 |
| 2020-01-29 | 4,555 | 4,585 | 4,515 | 4,575 | 13,400 | 2,287.50 |
| 2020-01-28 | 4,550 | 4,600 | 4,495 | 4,540 | 19,200 | 2,270 |
| 2020-01-27 | 4,785 | 4,790 | 4,605 | 4,620 | 19,100 | 2,310 |
| 2020-01-24 | 4,955 | 4,955 | 4,870 | 4,880 | 9,300 | 2,440 |
| 2020-01-23 | 5,010 | 5,050 | 4,940 | 4,940 | 9,000 | 2,470 |
| 2020-01-22 | 4,955 | 5,090 | 4,945 | 5,000 | 13,700 | 2,500 |
| 2020-01-21 | 4,970 | 5,000 | 4,930 | 4,970 | 8,000 | 2,485 |
| 2020-01-20 | 4,795 | 4,975 | 4,790 | 4,975 | 13,900 | 2,487.50 |
| 2020-01-17 | 4,780 | 4,855 | 4,765 | 4,790 | 11,700 | 2,395 |
| 2020-01-16 | 4,860 | 4,870 | 4,780 | 4,780 | 6,900 | 2,390 |
| 2020-01-15 | 4,795 | 4,885 | 4,795 | 4,810 | 14,600 | 2,405 |
| 2020-01-14 | 4,990 | 5,000 | 4,775 | 4,775 | 22,100 | 2,387.50 |
| 2020-01-10 | 4,935 | 5,020 | 4,920 | 4,920 | 10,000 | 2,460 |
| 2020-01-09 | 4,970 | 4,995 | 4,930 | 4,990 | 6,700 | 2,495 |
| 2020-01-08 | 4,975 | 4,985 | 4,875 | 4,905 | 18,300 | 2,452.50 |
| 2020-01-07 | 4,920 | 5,080 | 4,920 | 5,050 | 14,000 | 2,525 |
| 2020-01-06 | 4,905 | 4,980 | 4,900 | 4,945 | 16,600 | 2,472.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
