1852 (株)淺沼組 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 | 3,965 | 4,005 | 3,945 | 3,980 | 26,100 | 1,990 |
| 2020-12-29 | 3,965 | 3,980 | 3,930 | 3,965 | 45,900 | 1,982.50 |
| 2020-12-28 | 3,925 | 3,965 | 3,920 | 3,965 | 51,000 | 1,982.50 |
| 2020-12-25 | 3,885 | 3,915 | 3,880 | 3,915 | 23,100 | 1,957.50 |
| 2020-12-24 | 3,855 | 3,895 | 3,850 | 3,860 | 60,800 | 1,930 |
| 2020-12-23 | 3,895 | 3,930 | 3,855 | 3,880 | 34,800 | 1,940 |
| 2020-12-22 | 3,935 | 3,935 | 3,860 | 3,875 | 55,000 | 1,937.50 |
| 2020-12-21 | 3,945 | 3,955 | 3,915 | 3,935 | 28,200 | 1,967.50 |
| 2020-12-18 | 3,940 | 3,950 | 3,920 | 3,950 | 25,900 | 1,975 |
| 2020-12-17 | 3,955 | 3,960 | 3,900 | 3,905 | 46,400 | 1,952.50 |
| 2020-12-16 | 3,990 | 3,990 | 3,950 | 3,955 | 27,200 | 1,977.50 |
| 2020-12-15 | 3,965 | 3,995 | 3,965 | 3,970 | 23,900 | 1,985 |
| 2020-12-14 | 3,970 | 4,005 | 3,950 | 3,965 | 40,200 | 1,982.50 |
| 2020-12-11 | 3,935 | 3,965 | 3,880 | 3,965 | 76,000 | 1,982.50 |
| 2020-12-10 | 4,000 | 4,010 | 3,950 | 3,960 | 41,100 | 1,980 |
| 2020-12-09 | 3,985 | 4,020 | 3,975 | 4,010 | 48,800 | 2,005 |
| 2020-12-08 | 3,960 | 3,990 | 3,960 | 3,985 | 22,800 | 1,992.50 |
| 2020-12-07 | 4,010 | 4,010 | 3,960 | 3,990 | 57,600 | 1,995 |
| 2020-12-04 | 4,045 | 4,055 | 3,980 | 4,000 | 27,500 | 2,000 |
| 2020-12-03 | 3,990 | 4,055 | 3,970 | 4,045 | 34,500 | 2,022.50 |
| 2020-12-02 | 3,985 | 4,045 | 3,970 | 4,015 | 42,600 | 2,007.50 |
| 2020-12-01 | 3,970 | 4,000 | 3,935 | 3,985 | 43,700 | 1,992.50 |
| 2020-11-30 | 4,065 | 4,065 | 3,975 | 3,975 | 57,900 | 1,987.50 |
| 2020-11-27 | 4,070 | 4,070 | 4,025 | 4,065 | 32,100 | 2,032.50 |
| 2020-11-26 | 3,985 | 4,035 | 3,980 | 4,020 | 31,200 | 2,010 |
| 2020-11-25 | 4,170 | 4,170 | 4,000 | 4,000 | 49,600 | 2,000 |
| 2020-11-24 | 4,090 | 4,135 | 4,075 | 4,120 | 29,200 | 2,060 |
| 2020-11-20 | 4,005 | 4,060 | 4,000 | 4,025 | 22,300 | 2,012.50 |
| 2020-11-19 | 3,995 | 4,040 | 3,980 | 4,000 | 47,200 | 2,000 |
| 2020-11-18 | 4,050 | 4,055 | 3,995 | 3,995 | 87,300 | 1,997.50 |
| 2020-11-17 | 4,150 | 4,150 | 4,055 | 4,055 | 27,300 | 2,027.50 |
| 2020-11-16 | 4,135 | 4,145 | 4,065 | 4,125 | 32,100 | 2,062.50 |
| 2020-11-13 | 4,140 | 4,140 | 4,060 | 4,070 | 29,700 | 2,035 |
| 2020-11-12 | 4,180 | 4,180 | 4,090 | 4,140 | 58,300 | 2,070 |
| 2020-11-11 | 4,195 | 4,230 | 4,150 | 4,210 | 39,800 | 2,105 |
| 2020-11-10 | 4,155 | 4,225 | 4,080 | 4,125 | 55,700 | 2,062.50 |
| 2020-11-09 | 4,205 | 4,205 | 4,045 | 4,155 | 62,500 | 2,077.50 |
| 2020-11-06 | 4,320 | 4,360 | 4,185 | 4,200 | 60,100 | 2,100 |
| 2020-11-05 | 4,265 | 4,440 | 4,220 | 4,430 | 86,800 | 2,215 |
| 2020-11-04 | 4,240 | 4,270 | 4,170 | 4,255 | 43,000 | 2,127.50 |
| 2020-11-02 | 4,035 | 4,080 | 4,030 | 4,060 | 25,000 | 2,030 |
| 2020-10-30 | 4,055 | 4,090 | 4,015 | 4,025 | 15,600 | 2,012.50 |
| 2020-10-29 | 4,005 | 4,090 | 3,985 | 4,075 | 16,900 | 2,037.50 |
| 2020-10-28 | 4,055 | 4,065 | 4,015 | 4,065 | 12,300 | 2,032.50 |
| 2020-10-27 | 4,070 | 4,090 | 4,015 | 4,055 | 10,600 | 2,027.50 |
| 2020-10-26 | 4,125 | 4,165 | 4,070 | 4,095 | 17,900 | 2,047.50 |
| 2020-10-23 | 4,065 | 4,125 | 4,015 | 4,125 | 15,200 | 2,062.50 |
| 2020-10-22 | 4,100 | 4,100 | 4,005 | 4,025 | 19,500 | 2,012.50 |
| 2020-10-21 | 4,065 | 4,120 | 4,065 | 4,115 | 17,100 | 2,057.50 |
| 2020-10-20 | 4,075 | 4,130 | 4,060 | 4,070 | 16,600 | 2,035 |
| 2020-10-19 | 4,050 | 4,105 | 4,030 | 4,075 | 14,500 | 2,037.50 |
| 2020-10-16 | 4,095 | 4,095 | 4,025 | 4,045 | 11,200 | 2,022.50 |
| 2020-10-15 | 4,090 | 4,090 | 4,030 | 4,050 | 8,900 | 2,025 |
| 2020-10-14 | 4,070 | 4,090 | 4,020 | 4,090 | 19,800 | 2,045 |
| 2020-10-13 | 4,115 | 4,125 | 4,070 | 4,075 | 21,800 | 2,037.50 |
| 2020-10-12 | 4,210 | 4,210 | 4,090 | 4,105 | 21,800 | 2,052.50 |
| 2020-10-09 | 4,225 | 4,250 | 4,170 | 4,235 | 14,700 | 2,117.50 |
| 2020-10-08 | 4,160 | 4,215 | 4,145 | 4,195 | 23,100 | 2,097.50 |
| 2020-10-07 | 4,145 | 4,165 | 4,115 | 4,160 | 10,600 | 2,080 |
| 2020-10-06 | 4,120 | 4,150 | 4,095 | 4,140 | 14,400 | 2,070 |
| 2020-10-05 | 4,035 | 4,115 | 4,035 | 4,115 | 22,100 | 2,057.50 |
| 2020-10-02 | 4,110 | 4,140 | 3,995 | 4,010 | 37,100 | 2,005 |
| 2020-09-30 | 4,255 | 4,255 | 4,105 | 4,105 | 26,200 | 2,052.50 |
| 2020-09-29 | 4,290 | 4,305 | 4,240 | 4,255 | 23,100 | 2,127.50 |
| 2020-09-28 | 4,165 | 4,270 | 4,165 | 4,245 | 42,300 | 2,122.50 |
| 2020-09-25 | 4,150 | 4,195 | 4,140 | 4,160 | 29,600 | 2,080 |
| 2020-09-24 | 4,200 | 4,215 | 4,100 | 4,120 | 29,900 | 2,060 |
| 2020-09-23 | 4,245 | 4,265 | 4,195 | 4,195 | 24,100 | 2,097.50 |
| 2020-09-18 | 4,225 | 4,280 | 4,200 | 4,275 | 29,900 | 2,137.50 |
| 2020-09-17 | 4,275 | 4,300 | 4,205 | 4,250 | 19,600 | 2,125 |
| 2020-09-16 | 4,270 | 4,285 | 4,205 | 4,230 | 16,800 | 2,115 |
| 2020-09-15 | 4,335 | 4,335 | 4,205 | 4,250 | 29,900 | 2,125 |
| 2020-09-14 | 4,290 | 4,335 | 4,275 | 4,320 | 36,500 | 2,160 |
| 2020-09-11 | 4,145 | 4,260 | 4,125 | 4,250 | 43,700 | 2,125 |
| 2020-09-10 | 4,175 | 4,175 | 4,085 | 4,125 | 32,300 | 2,062.50 |
| 2020-09-09 | 4,185 | 4,210 | 4,145 | 4,180 | 29,300 | 2,090 |
| 2020-09-08 | 4,270 | 4,275 | 4,160 | 4,270 | 39,100 | 2,135 |
| 2020-09-07 | 4,325 | 4,330 | 4,245 | 4,265 | 89,600 | 2,132.50 |
| 2020-09-04 | 4,250 | 4,350 | 4,245 | 4,345 | 22,600 | 2,172.50 |
| 2020-09-03 | 4,400 | 4,435 | 4,285 | 4,310 | 34,800 | 2,155 |
| 2020-09-02 | 4,445 | 4,445 | 4,345 | 4,405 | 34,600 | 2,202.50 |
| 2020-09-01 | 4,475 | 4,480 | 4,395 | 4,405 | 42,600 | 2,202.50 |
| 2020-08-31 | 4,485 | 4,505 | 4,400 | 4,435 | 35,400 | 2,217.50 |
| 2020-08-28 | 4,440 | 4,600 | 4,390 | 4,415 | 69,400 | 2,207.50 |
| 2020-08-27 | 4,440 | 4,440 | 4,410 | 4,415 | 20,200 | 2,207.50 |
| 2020-08-26 | 4,425 | 4,450 | 4,395 | 4,420 | 30,300 | 2,210 |
| 2020-08-25 | 4,290 | 4,415 | 4,275 | 4,415 | 60,100 | 2,207.50 |
| 2020-08-24 | 4,280 | 4,280 | 4,205 | 4,220 | 24,100 | 2,110 |
| 2020-08-21 | 4,155 | 4,270 | 4,140 | 4,270 | 24,200 | 2,135 |
| 2020-08-20 | 4,185 | 4,220 | 4,130 | 4,145 | 20,600 | 2,072.50 |
| 2020-08-19 | 4,225 | 4,225 | 4,170 | 4,185 | 23,500 | 2,092.50 |
| 2020-08-18 | 4,045 | 4,270 | 4,045 | 4,240 | 52,000 | 2,120 |
| 2020-08-17 | 4,015 | 4,045 | 3,995 | 4,015 | 15,900 | 2,007.50 |
| 2020-08-14 | 4,030 | 4,065 | 3,980 | 4,045 | 13,300 | 2,022.50 |
| 2020-08-13 | 4,070 | 4,075 | 3,990 | 4,040 | 26,900 | 2,020 |
| 2020-08-12 | 3,895 | 4,060 | 3,895 | 4,055 | 33,800 | 2,027.50 |
| 2020-08-11 | 3,820 | 3,930 | 3,815 | 3,930 | 31,800 | 1,965 |
| 2020-08-07 | 3,940 | 3,995 | 3,785 | 3,815 | 51,800 | 1,907.50 |
| 2020-08-06 | 3,895 | 3,990 | 3,895 | 3,950 | 19,100 | 1,975 |
| 2020-08-05 | 3,980 | 3,980 | 3,920 | 3,955 | 18,000 | 1,977.50 |
| 2020-08-04 | 3,935 | 3,990 | 3,895 | 3,980 | 19,600 | 1,990 |
| 2020-08-03 | 3,895 | 3,940 | 3,880 | 3,925 | 24,500 | 1,962.50 |
| 2020-07-31 | 4,055 | 4,055 | 3,870 | 3,870 | 33,500 | 1,935 |
| 2020-07-30 | 4,150 | 4,150 | 4,025 | 4,060 | 26,300 | 2,030 |
| 2020-07-29 | 4,205 | 4,230 | 4,085 | 4,125 | 24,800 | 2,062.50 |
| 2020-07-28 | 4,230 | 4,260 | 4,145 | 4,190 | 15,300 | 2,095 |
| 2020-07-27 | 4,215 | 4,220 | 4,145 | 4,210 | 34,000 | 2,105 |
| 2020-07-22 | 4,300 | 4,300 | 4,205 | 4,225 | 26,400 | 2,112.50 |
| 2020-07-21 | 4,225 | 4,255 | 4,195 | 4,235 | 23,700 | 2,117.50 |
| 2020-07-20 | 4,210 | 4,245 | 4,135 | 4,235 | 47,900 | 2,117.50 |
| 2020-07-17 | 4,180 | 4,235 | 4,115 | 4,140 | 30,400 | 2,070 |
| 2020-07-16 | 4,150 | 4,235 | 4,120 | 4,130 | 22,800 | 2,065 |
| 2020-07-15 | 4,165 | 4,165 | 4,095 | 4,150 | 19,700 | 2,075 |
| 2020-07-14 | 4,100 | 4,130 | 4,070 | 4,125 | 20,200 | 2,062.50 |
| 2020-07-13 | 4,090 | 4,150 | 4,085 | 4,105 | 33,000 | 2,052.50 |
| 2020-07-10 | 4,080 | 4,080 | 4,045 | 4,055 | 26,800 | 2,027.50 |
| 2020-07-09 | 4,105 | 4,130 | 4,065 | 4,095 | 23,000 | 2,047.50 |
| 2020-07-08 | 4,095 | 4,165 | 4,070 | 4,090 | 20,900 | 2,045 |
| 2020-07-07 | 4,090 | 4,135 | 4,060 | 4,120 | 29,200 | 2,060 |
| 2020-07-06 | 4,020 | 4,080 | 4,010 | 4,070 | 10,100 | 2,035 |
| 2020-07-03 | 4,000 | 4,040 | 3,995 | 4,020 | 15,800 | 2,010 |
| 2020-07-02 | 4,115 | 4,115 | 4,000 | 4,005 | 41,100 | 2,002.50 |
| 2020-07-01 | 4,110 | 4,175 | 4,085 | 4,125 | 36,100 | 2,062.50 |
| 2020-06-30 | 4,200 | 4,200 | 4,115 | 4,135 | 23,700 | 2,067.50 |
| 2020-06-29 | 4,220 | 4,225 | 4,110 | 4,120 | 30,100 | 2,060 |
| 2020-06-26 | 4,255 | 4,310 | 4,230 | 4,250 | 42,000 | 2,125 |
| 2020-06-25 | 4,225 | 4,225 | 4,130 | 4,160 | 34,600 | 2,080 |
| 2020-06-24 | 4,270 | 4,290 | 4,215 | 4,215 | 20,700 | 2,107.50 |
| 2020-06-23 | 4,275 | 4,325 | 4,225 | 4,300 | 29,200 | 2,150 |
| 2020-06-22 | 4,260 | 4,260 | 4,215 | 4,225 | 17,000 | 2,112.50 |
| 2020-06-19 | 4,210 | 4,280 | 4,160 | 4,250 | 38,700 | 2,125 |
| 2020-06-18 | 4,205 | 4,225 | 4,140 | 4,210 | 25,700 | 2,105 |
| 2020-06-17 | 4,295 | 4,305 | 4,210 | 4,210 | 16,700 | 2,105 |
| 2020-06-16 | 4,215 | 4,275 | 4,210 | 4,235 | 31,000 | 2,117.50 |
| 2020-06-15 | 4,230 | 4,270 | 4,155 | 4,165 | 38,700 | 2,082.50 |
| 2020-06-12 | 4,150 | 4,235 | 4,100 | 4,220 | 51,200 | 2,110 |
| 2020-06-11 | 4,395 | 4,470 | 4,300 | 4,300 | 39,100 | 2,150 |
| 2020-06-10 | 4,365 | 4,400 | 4,315 | 4,400 | 29,100 | 2,200 |
| 2020-06-09 | 4,340 | 4,385 | 4,305 | 4,380 | 34,800 | 2,190 |
| 2020-06-08 | 4,350 | 4,385 | 4,285 | 4,355 | 48,700 | 2,177.50 |
| 2020-06-05 | 4,270 | 4,320 | 4,225 | 4,300 | 40,000 | 2,150 |
| 2020-06-04 | 4,250 | 4,290 | 4,195 | 4,245 | 47,800 | 2,122.50 |
| 2020-06-03 | 4,340 | 4,340 | 4,225 | 4,280 | 36,500 | 2,140 |
| 2020-06-02 | 4,300 | 4,365 | 4,245 | 4,275 | 38,000 | 2,137.50 |
| 2020-06-01 | 4,200 | 4,270 | 4,130 | 4,245 | 32,200 | 2,122.50 |
| 2020-05-29 | 4,305 | 4,330 | 4,230 | 4,230 | 44,600 | 2,115 |
| 2020-05-28 | 4,380 | 4,410 | 4,220 | 4,305 | 96,100 | 2,152.50 |
| 2020-05-27 | 4,185 | 4,330 | 4,155 | 4,310 | 56,700 | 2,155 |
| 2020-05-26 | 4,100 | 4,155 | 4,085 | 4,145 | 37,600 | 2,072.50 |
| 2020-05-25 | 4,105 | 4,105 | 4,040 | 4,075 | 26,400 | 2,037.50 |
| 2020-05-22 | 4,000 | 4,070 | 4,000 | 4,040 | 29,400 | 2,020 |
| 2020-05-21 | 4,000 | 4,055 | 3,960 | 4,000 | 39,900 | 2,000 |
| 2020-05-20 | 3,840 | 3,980 | 3,825 | 3,955 | 43,600 | 1,977.50 |
| 2020-05-19 | 3,860 | 3,895 | 3,800 | 3,810 | 36,300 | 1,905 |
| 2020-05-18 | 3,705 | 3,765 | 3,695 | 3,760 | 31,800 | 1,880 |
| 2020-05-15 | 3,425 | 3,705 | 3,425 | 3,675 | 133,100 | 1,837.50 |
| 2020-05-14 | 3,550 | 3,660 | 3,530 | 3,565 | 82,400 | 1,782.50 |
| 2020-05-13 | 3,520 | 3,635 | 3,520 | 3,605 | 49,700 | 1,802.50 |
| 2020-05-12 | 3,570 | 3,585 | 3,515 | 3,570 | 39,700 | 1,785 |
| 2020-05-11 | 3,585 | 3,620 | 3,535 | 3,580 | 90,800 | 1,790 |
| 2020-05-08 | 3,470 | 3,525 | 3,435 | 3,525 | 51,000 | 1,762.50 |
| 2020-05-07 | 3,405 | 3,460 | 3,390 | 3,430 | 39,500 | 1,715 |
| 2020-05-01 | 3,445 | 3,445 | 3,345 | 3,375 | 57,500 | 1,687.50 |
| 2020-04-30 | 3,530 | 3,540 | 3,450 | 3,450 | 51,100 | 1,725 |
| 2020-04-28 | 3,460 | 3,510 | 3,420 | 3,475 | 54,900 | 1,737.50 |
| 2020-04-27 | 3,350 | 3,465 | 3,335 | 3,445 | 77,900 | 1,722.50 |
| 2020-04-24 | 3,340 | 3,370 | 3,300 | 3,355 | 47,600 | 1,677.50 |
| 2020-04-23 | 3,280 | 3,360 | 3,240 | 3,355 | 47,600 | 1,677.50 |
| 2020-04-22 | 3,215 | 3,330 | 3,190 | 3,285 | 75,100 | 1,642.50 |
| 2020-04-21 | 3,280 | 3,280 | 3,175 | 3,255 | 79,600 | 1,627.50 |
| 2020-04-20 | 3,365 | 3,365 | 3,310 | 3,320 | 62,800 | 1,660 |
| 2020-04-17 | 3,310 | 3,370 | 3,265 | 3,365 | 130,000 | 1,682.50 |
| 2020-04-16 | 3,290 | 3,365 | 3,280 | 3,345 | 37,100 | 1,672.50 |
| 2020-04-15 | 3,330 | 3,360 | 3,245 | 3,315 | 62,700 | 1,657.50 |
| 2020-04-14 | 3,350 | 3,395 | 3,280 | 3,370 | 64,400 | 1,685 |
| 2020-04-13 | 3,465 | 3,495 | 3,360 | 3,375 | 40,600 | 1,687.50 |
| 2020-04-10 | 3,495 | 3,510 | 3,395 | 3,450 | 58,000 | 1,725 |
| 2020-04-09 | 3,415 | 3,565 | 3,380 | 3,495 | 117,700 | 1,747.50 |
| 2020-04-08 | 3,340 | 3,380 | 3,225 | 3,345 | 84,900 | 1,672.50 |
| 2020-04-07 | 3,345 | 3,390 | 3,190 | 3,320 | 88,700 | 1,660 |
| 2020-04-06 | 3,225 | 3,230 | 3,060 | 3,205 | 137,000 | 1,602.50 |
| 2020-04-03 | 3,660 | 3,680 | 3,010 | 3,260 | 683,000 | 1,630 |
| 2020-04-02 | 3,665 | 3,750 | 3,595 | 3,630 | 128,200 | 1,815 |
| 2020-04-01 | 3,730 | 3,840 | 3,675 | 3,710 | 75,100 | 1,855 |
| 2020-03-31 | 3,780 | 3,900 | 3,740 | 3,775 | 81,500 | 1,887.50 |
| 2020-03-30 | 3,785 | 3,915 | 3,700 | 3,790 | 124,000 | 1,895 |
| 2020-03-27 | 4,290 | 4,300 | 4,080 | 4,205 | 176,800 | 2,102.50 |
| 2020-03-26 | 4,205 | 4,265 | 4,125 | 4,205 | 96,300 | 2,102.50 |
| 2020-03-25 | 4,215 | 4,295 | 4,125 | 4,295 | 96,900 | 2,147.50 |
| 2020-03-24 | 4,040 | 4,140 | 4,005 | 4,075 | 105,100 | 2,037.50 |
| 2020-03-23 | 3,600 | 3,890 | 3,565 | 3,880 | 142,900 | 1,940 |
| 2020-03-19 | 3,705 | 3,720 | 3,460 | 3,615 | 218,200 | 1,807.50 |
| 2020-03-18 | 3,535 | 3,710 | 3,495 | 3,625 | 192,500 | 1,812.50 |
| 2020-03-17 | 3,520 | 3,585 | 3,385 | 3,485 | 319,200 | 1,742.50 |
| 2020-03-16 | 3,695 | 3,740 | 3,515 | 3,640 | 249,300 | 1,820 |
| 2020-03-13 | 3,400 | 3,575 | 3,315 | 3,485 | 177,800 | 1,742.50 |
| 2020-03-12 | 3,845 | 3,910 | 3,680 | 3,750 | 161,800 | 1,875 |
| 2020-03-11 | 4,170 | 4,170 | 3,975 | 3,985 | 107,800 | 1,992.50 |
| 2020-03-10 | 3,940 | 4,165 | 3,850 | 4,135 | 149,500 | 2,067.50 |
| 2020-03-09 | 4,205 | 4,290 | 3,985 | 4,035 | 126,500 | 2,017.50 |
| 2020-03-06 | 4,490 | 4,490 | 4,325 | 4,355 | 66,900 | 2,177.50 |
| 2020-03-05 | 4,565 | 4,620 | 4,520 | 4,540 | 68,900 | 2,270 |
| 2020-03-04 | 4,500 | 4,555 | 4,420 | 4,485 | 49,600 | 2,242.50 |
| 2020-03-03 | 4,705 | 4,780 | 4,540 | 4,540 | 78,600 | 2,270 |
| 2020-03-02 | 4,385 | 4,730 | 4,350 | 4,635 | 82,300 | 2,317.50 |
| 2020-02-28 | 4,550 | 4,645 | 4,380 | 4,450 | 139,500 | 2,225 |
| 2020-02-27 | 4,845 | 4,850 | 4,715 | 4,740 | 65,900 | 2,370 |
| 2020-02-26 | 4,755 | 4,865 | 4,755 | 4,860 | 54,000 | 2,430 |
| 2020-02-25 | 4,800 | 4,895 | 4,785 | 4,795 | 68,800 | 2,397.50 |
| 2020-02-21 | 5,120 | 5,130 | 4,995 | 4,995 | 34,700 | 2,497.50 |
| 2020-02-20 | 5,170 | 5,180 | 5,120 | 5,150 | 22,500 | 2,575 |
| 2020-02-19 | 5,190 | 5,190 | 5,110 | 5,120 | 20,200 | 2,560 |
| 2020-02-18 | 5,170 | 5,210 | 5,090 | 5,140 | 27,900 | 2,570 |
| 2020-02-17 | 5,190 | 5,240 | 5,140 | 5,200 | 37,200 | 2,600 |
| 2020-02-14 | 5,180 | 5,250 | 5,140 | 5,240 | 29,800 | 2,620 |
| 2020-02-13 | 5,300 | 5,300 | 5,180 | 5,230 | 32,500 | 2,615 |
| 2020-02-12 | 5,280 | 5,300 | 5,220 | 5,250 | 48,800 | 2,625 |
| 2020-02-10 | 5,100 | 5,310 | 5,100 | 5,180 | 64,000 | 2,590 |
| 2020-02-07 | 4,980 | 5,220 | 4,975 | 5,150 | 113,200 | 2,575 |
| 2020-02-06 | 4,845 | 4,960 | 4,845 | 4,910 | 55,900 | 2,455 |
| 2020-02-05 | 4,845 | 4,845 | 4,770 | 4,805 | 21,900 | 2,402.50 |
| 2020-02-04 | 4,690 | 4,765 | 4,665 | 4,760 | 30,700 | 2,380 |
| 2020-02-03 | 4,650 | 4,735 | 4,615 | 4,680 | 32,700 | 2,340 |
| 2020-01-31 | 4,680 | 4,735 | 4,645 | 4,710 | 28,600 | 2,355 |
| 2020-01-30 | 4,695 | 4,730 | 4,620 | 4,665 | 44,000 | 2,332.50 |
| 2020-01-29 | 4,815 | 4,815 | 4,675 | 4,725 | 56,500 | 2,362.50 |
| 2020-01-28 | 4,755 | 4,810 | 4,675 | 4,775 | 57,600 | 2,387.50 |
| 2020-01-27 | 4,820 | 4,870 | 4,805 | 4,805 | 30,800 | 2,402.50 |
| 2020-01-24 | 4,905 | 4,940 | 4,860 | 4,920 | 35,300 | 2,460 |
| 2020-01-23 | 4,925 | 4,940 | 4,890 | 4,900 | 25,700 | 2,450 |
| 2020-01-22 | 4,950 | 4,960 | 4,915 | 4,925 | 19,300 | 2,462.50 |
| 2020-01-21 | 4,945 | 4,965 | 4,910 | 4,920 | 36,800 | 2,460 |
| 2020-01-20 | 4,900 | 4,950 | 4,870 | 4,945 | 31,700 | 2,472.50 |
| 2020-01-17 | 4,950 | 4,980 | 4,885 | 4,885 | 50,700 | 2,442.50 |
| 2020-01-16 | 4,840 | 4,920 | 4,815 | 4,910 | 39,400 | 2,455 |
| 2020-01-15 | 4,855 | 4,875 | 4,825 | 4,865 | 32,800 | 2,432.50 |
| 2020-01-14 | 4,835 | 4,880 | 4,800 | 4,855 | 59,900 | 2,427.50 |
| 2020-01-10 | 4,805 | 4,850 | 4,785 | 4,835 | 33,800 | 2,417.50 |
| 2020-01-09 | 4,785 | 4,845 | 4,750 | 4,805 | 68,700 | 2,402.50 |
| 2020-01-08 | 4,715 | 4,770 | 4,675 | 4,715 | 51,700 | 2,357.50 |
| 2020-01-07 | 4,700 | 4,770 | 4,675 | 4,770 | 32,300 | 2,385 |
| 2020-01-06 | 4,675 | 4,735 | 4,675 | 4,700 | 31,900 | 2,350 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
