1884 日本道路(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 | 7,780 | 7,780 | 7,670 | 7,700 | 6,500 | 1,540 |
| 2020-12-29 | 7,700 | 7,790 | 7,670 | 7,780 | 8,300 | 1,556 |
| 2020-12-28 | 7,710 | 7,710 | 7,590 | 7,630 | 5,800 | 1,526 |
| 2020-12-25 | 7,680 | 7,700 | 7,600 | 7,700 | 5,200 | 1,540 |
| 2020-12-24 | 7,600 | 7,670 | 7,580 | 7,640 | 5,700 | 1,528 |
| 2020-12-23 | 7,600 | 7,620 | 7,580 | 7,610 | 4,500 | 1,522 |
| 2020-12-22 | 7,610 | 7,630 | 7,580 | 7,600 | 9,300 | 1,520 |
| 2020-12-21 | 7,620 | 7,640 | 7,580 | 7,610 | 6,600 | 1,522 |
| 2020-12-18 | 7,570 | 7,660 | 7,550 | 7,620 | 13,100 | 1,524 |
| 2020-12-17 | 7,640 | 7,640 | 7,500 | 7,550 | 5,700 | 1,510 |
| 2020-12-16 | 7,570 | 7,580 | 7,540 | 7,560 | 2,500 | 1,512 |
| 2020-12-15 | 7,690 | 7,690 | 7,550 | 7,600 | 11,100 | 1,520 |
| 2020-12-14 | 7,600 | 7,720 | 7,580 | 7,640 | 8,100 | 1,528 |
| 2020-12-11 | 7,570 | 7,570 | 7,450 | 7,510 | 7,200 | 1,502 |
| 2020-12-10 | 7,570 | 7,640 | 7,560 | 7,580 | 7,300 | 1,516 |
| 2020-12-09 | 7,530 | 7,600 | 7,470 | 7,600 | 7,100 | 1,520 |
| 2020-12-08 | 7,500 | 7,540 | 7,480 | 7,500 | 11,600 | 1,500 |
| 2020-12-07 | 7,530 | 7,530 | 7,480 | 7,500 | 16,400 | 1,500 |
| 2020-12-04 | 7,490 | 7,520 | 7,440 | 7,510 | 11,900 | 1,502 |
| 2020-12-03 | 7,420 | 7,550 | 7,420 | 7,500 | 13,300 | 1,500 |
| 2020-12-02 | 7,520 | 7,590 | 7,470 | 7,510 | 20,600 | 1,502 |
| 2020-12-01 | 7,500 | 7,520 | 7,420 | 7,520 | 11,500 | 1,504 |
| 2020-11-30 | 7,600 | 7,600 | 7,390 | 7,390 | 21,100 | 1,478 |
| 2020-11-27 | 7,710 | 7,710 | 7,620 | 7,650 | 13,000 | 1,530 |
| 2020-11-26 | 7,560 | 7,660 | 7,560 | 7,590 | 14,800 | 1,518 |
| 2020-11-25 | 8,000 | 8,000 | 7,710 | 7,710 | 26,200 | 1,542 |
| 2020-11-24 | 8,100 | 8,100 | 7,940 | 7,960 | 14,600 | 1,592 |
| 2020-11-20 | 8,010 | 8,040 | 7,980 | 8,000 | 7,200 | 1,600 |
| 2020-11-19 | 8,000 | 8,050 | 7,930 | 8,010 | 10,600 | 1,602 |
| 2020-11-18 | 8,000 | 8,090 | 7,990 | 8,000 | 11,100 | 1,600 |
| 2020-11-17 | 8,280 | 8,300 | 8,050 | 8,050 | 14,400 | 1,610 |
| 2020-11-16 | 8,190 | 8,370 | 8,160 | 8,340 | 23,900 | 1,668 |
| 2020-11-13 | 8,360 | 8,360 | 8,100 | 8,110 | 15,100 | 1,622 |
| 2020-11-12 | 8,150 | 8,330 | 8,060 | 8,310 | 15,100 | 1,662 |
| 2020-11-11 | 8,290 | 8,330 | 8,020 | 8,120 | 19,400 | 1,624 |
| 2020-11-10 | 8,150 | 8,380 | 8,030 | 8,290 | 29,400 | 1,658 |
| 2020-11-09 | 8,000 | 8,100 | 7,980 | 8,020 | 13,500 | 1,604 |
| 2020-11-06 | 8,050 | 8,130 | 7,980 | 8,070 | 13,800 | 1,614 |
| 2020-11-05 | 7,740 | 8,040 | 7,740 | 8,040 | 23,100 | 1,608 |
| 2020-11-04 | 7,910 | 7,920 | 7,790 | 7,800 | 13,800 | 1,560 |
| 2020-11-02 | 7,590 | 7,890 | 7,590 | 7,890 | 13,200 | 1,578 |
| 2020-10-30 | 7,640 | 7,640 | 7,510 | 7,580 | 12,200 | 1,516 |
| 2020-10-29 | 7,670 | 7,700 | 7,610 | 7,700 | 6,300 | 1,540 |
| 2020-10-28 | 7,650 | 7,800 | 7,630 | 7,670 | 7,500 | 1,534 |
| 2020-10-27 | 7,680 | 7,770 | 7,550 | 7,770 | 12,700 | 1,554 |
| 2020-10-26 | 7,840 | 7,930 | 7,780 | 7,780 | 7,200 | 1,556 |
| 2020-10-23 | 7,660 | 7,960 | 7,590 | 7,920 | 21,400 | 1,584 |
| 2020-10-22 | 7,490 | 7,800 | 7,470 | 7,680 | 35,500 | 1,536 |
| 2020-10-21 | 7,490 | 7,520 | 7,460 | 7,480 | 8,200 | 1,496 |
| 2020-10-20 | 7,500 | 7,570 | 7,500 | 7,500 | 3,800 | 1,500 |
| 2020-10-19 | 7,500 | 7,630 | 7,500 | 7,530 | 6,100 | 1,506 |
| 2020-10-16 | 7,510 | 7,550 | 7,470 | 7,500 | 7,900 | 1,500 |
| 2020-10-15 | 7,560 | 7,580 | 7,440 | 7,540 | 15,000 | 1,508 |
| 2020-10-14 | 7,510 | 7,570 | 7,480 | 7,520 | 10,100 | 1,504 |
| 2020-10-13 | 7,570 | 7,570 | 7,460 | 7,550 | 4,500 | 1,510 |
| 2020-10-12 | 7,600 | 7,610 | 7,500 | 7,540 | 9,600 | 1,508 |
| 2020-10-09 | 7,670 | 7,670 | 7,540 | 7,590 | 12,100 | 1,518 |
| 2020-10-08 | 7,680 | 7,750 | 7,630 | 7,700 | 8,400 | 1,540 |
| 2020-10-07 | 7,650 | 7,730 | 7,620 | 7,680 | 7,500 | 1,536 |
| 2020-10-06 | 7,620 | 7,700 | 7,620 | 7,650 | 5,300 | 1,530 |
| 2020-10-05 | 7,710 | 7,710 | 7,570 | 7,640 | 14,600 | 1,528 |
| 2020-10-02 | 7,740 | 7,820 | 7,500 | 7,560 | 20,300 | 1,512 |
| 2020-09-30 | 8,100 | 8,100 | 7,680 | 7,690 | 16,700 | 1,538 |
| 2020-09-29 | 8,250 | 8,250 | 7,930 | 8,050 | 19,700 | 1,610 |
| 2020-09-28 | 8,000 | 8,390 | 7,990 | 8,280 | 55,000 | 1,656 |
| 2020-09-25 | 7,830 | 7,930 | 7,670 | 7,900 | 30,300 | 1,580 |
| 2020-09-24 | 7,910 | 7,910 | 7,640 | 7,700 | 12,700 | 1,540 |
| 2020-09-23 | 7,740 | 7,930 | 7,740 | 7,870 | 14,900 | 1,574 |
| 2020-09-18 | 7,880 | 8,040 | 7,860 | 7,960 | 20,300 | 1,592 |
| 2020-09-17 | 7,800 | 7,840 | 7,740 | 7,810 | 6,700 | 1,562 |
| 2020-09-16 | 7,510 | 7,800 | 7,470 | 7,800 | 11,600 | 1,560 |
| 2020-09-15 | 7,570 | 7,570 | 7,440 | 7,510 | 13,300 | 1,502 |
| 2020-09-14 | 7,580 | 7,600 | 7,510 | 7,560 | 13,800 | 1,512 |
| 2020-09-11 | 7,500 | 7,550 | 7,480 | 7,540 | 13,600 | 1,508 |
| 2020-09-10 | 7,640 | 7,640 | 7,410 | 7,540 | 24,500 | 1,508 |
| 2020-09-09 | 7,510 | 7,560 | 7,410 | 7,550 | 12,500 | 1,510 |
| 2020-09-08 | 7,630 | 7,630 | 7,500 | 7,560 | 7,300 | 1,512 |
| 2020-09-07 | 7,580 | 7,590 | 7,420 | 7,500 | 10,400 | 1,500 |
| 2020-09-04 | 7,530 | 7,620 | 7,530 | 7,560 | 5,200 | 1,512 |
| 2020-09-03 | 7,660 | 7,820 | 7,610 | 7,680 | 14,100 | 1,536 |
| 2020-09-02 | 7,630 | 7,650 | 7,490 | 7,650 | 6,300 | 1,530 |
| 2020-09-01 | 7,520 | 7,640 | 7,510 | 7,550 | 8,100 | 1,510 |
| 2020-08-31 | 7,510 | 7,580 | 7,450 | 7,570 | 9,700 | 1,514 |
| 2020-08-28 | 7,640 | 7,730 | 7,510 | 7,600 | 10,100 | 1,520 |
| 2020-08-27 | 7,580 | 7,670 | 7,480 | 7,640 | 8,400 | 1,528 |
| 2020-08-26 | 7,520 | 7,560 | 7,470 | 7,560 | 5,200 | 1,512 |
| 2020-08-25 | 7,690 | 7,690 | 7,500 | 7,590 | 9,400 | 1,518 |
| 2020-08-24 | 7,580 | 7,600 | 7,500 | 7,540 | 2,600 | 1,508 |
| 2020-08-21 | 7,500 | 7,560 | 7,460 | 7,520 | 4,900 | 1,504 |
| 2020-08-20 | 7,510 | 7,530 | 7,270 | 7,430 | 23,500 | 1,486 |
| 2020-08-19 | 7,500 | 7,560 | 7,500 | 7,540 | 4,300 | 1,508 |
| 2020-08-18 | 7,600 | 7,630 | 7,510 | 7,520 | 7,100 | 1,504 |
| 2020-08-17 | 7,840 | 7,850 | 7,510 | 7,560 | 14,500 | 1,512 |
| 2020-08-14 | 7,780 | 7,930 | 7,710 | 7,800 | 9,400 | 1,560 |
| 2020-08-13 | 7,830 | 8,080 | 7,790 | 7,880 | 17,500 | 1,576 |
| 2020-08-12 | 7,590 | 8,130 | 7,580 | 8,130 | 23,500 | 1,626 |
| 2020-08-11 | 7,610 | 7,770 | 7,560 | 7,590 | 21,100 | 1,518 |
| 2020-08-07 | 7,560 | 7,900 | 7,350 | 7,760 | 33,900 | 1,552 |
| 2020-08-06 | 7,390 | 7,590 | 7,390 | 7,570 | 3,600 | 1,514 |
| 2020-08-05 | 7,470 | 7,500 | 7,400 | 7,420 | 7,700 | 1,484 |
| 2020-08-04 | 7,490 | 7,500 | 7,350 | 7,470 | 11,600 | 1,494 |
| 2020-08-03 | 7,430 | 7,460 | 7,400 | 7,400 | 4,300 | 1,480 |
| 2020-07-31 | 7,510 | 7,540 | 7,420 | 7,420 | 7,700 | 1,484 |
| 2020-07-30 | 7,570 | 7,570 | 7,490 | 7,550 | 6,300 | 1,510 |
| 2020-07-29 | 7,550 | 7,550 | 7,480 | 7,480 | 8,900 | 1,496 |
| 2020-07-28 | 7,500 | 7,550 | 7,470 | 7,540 | 6,400 | 1,508 |
| 2020-07-27 | 7,500 | 7,540 | 7,400 | 7,540 | 4,900 | 1,508 |
| 2020-07-22 | 7,500 | 7,520 | 7,410 | 7,430 | 12,400 | 1,486 |
| 2020-07-21 | 7,500 | 7,620 | 7,390 | 7,510 | 15,400 | 1,502 |
| 2020-07-20 | 7,490 | 7,510 | 7,440 | 7,470 | 6,400 | 1,494 |
| 2020-07-17 | 7,390 | 7,480 | 7,350 | 7,470 | 6,300 | 1,494 |
| 2020-07-16 | 7,350 | 7,420 | 7,290 | 7,340 | 8,500 | 1,468 |
| 2020-07-15 | 7,400 | 7,400 | 7,160 | 7,360 | 14,700 | 1,472 |
| 2020-07-14 | 7,310 | 7,390 | 7,280 | 7,390 | 6,600 | 1,478 |
| 2020-07-13 | 7,270 | 7,320 | 7,180 | 7,290 | 11,700 | 1,458 |
| 2020-07-10 | 7,390 | 7,390 | 7,160 | 7,160 | 5,900 | 1,432 |
| 2020-07-09 | 7,230 | 7,380 | 7,130 | 7,370 | 12,600 | 1,474 |
| 2020-07-08 | 7,240 | 7,260 | 7,110 | 7,110 | 6,100 | 1,422 |
| 2020-07-07 | 7,250 | 7,250 | 7,130 | 7,130 | 4,700 | 1,426 |
| 2020-07-06 | 7,320 | 7,330 | 7,210 | 7,220 | 5,300 | 1,444 |
| 2020-07-03 | 7,200 | 7,260 | 7,170 | 7,230 | 3,300 | 1,446 |
| 2020-07-02 | 7,240 | 7,280 | 7,150 | 7,200 | 8,300 | 1,440 |
| 2020-07-01 | 7,240 | 7,260 | 7,180 | 7,180 | 7,000 | 1,436 |
| 2020-06-30 | 7,420 | 7,420 | 7,210 | 7,240 | 8,500 | 1,448 |
| 2020-06-29 | 7,220 | 7,420 | 7,200 | 7,370 | 15,400 | 1,474 |
| 2020-06-26 | 7,380 | 7,430 | 7,310 | 7,390 | 9,600 | 1,478 |
| 2020-06-25 | 7,360 | 7,360 | 7,210 | 7,230 | 12,200 | 1,446 |
| 2020-06-24 | 7,300 | 7,300 | 7,220 | 7,220 | 4,600 | 1,444 |
| 2020-06-23 | 7,210 | 7,350 | 7,210 | 7,300 | 4,600 | 1,460 |
| 2020-06-22 | 7,200 | 7,280 | 7,180 | 7,240 | 3,000 | 1,448 |
| 2020-06-19 | 7,370 | 7,370 | 7,200 | 7,270 | 9,900 | 1,454 |
| 2020-06-18 | 7,260 | 7,380 | 7,200 | 7,370 | 8,300 | 1,474 |
| 2020-06-17 | 7,210 | 7,330 | 7,210 | 7,260 | 5,300 | 1,452 |
| 2020-06-16 | 7,200 | 7,340 | 7,160 | 7,340 | 10,100 | 1,468 |
| 2020-06-15 | 7,200 | 7,220 | 7,060 | 7,090 | 10,400 | 1,418 |
| 2020-06-12 | 7,160 | 7,280 | 7,080 | 7,210 | 22,000 | 1,442 |
| 2020-06-11 | 7,360 | 7,460 | 7,350 | 7,370 | 14,800 | 1,474 |
| 2020-06-10 | 7,510 | 7,570 | 7,440 | 7,470 | 14,500 | 1,494 |
| 2020-06-09 | 7,750 | 7,750 | 7,580 | 7,650 | 18,100 | 1,530 |
| 2020-06-08 | 7,660 | 7,660 | 7,520 | 7,600 | 13,400 | 1,520 |
| 2020-06-05 | 7,420 | 7,790 | 7,220 | 7,710 | 19,800 | 1,542 |
| 2020-06-04 | 7,470 | 7,550 | 7,300 | 7,430 | 20,400 | 1,486 |
| 2020-06-03 | 7,180 | 7,430 | 7,160 | 7,420 | 15,800 | 1,484 |
| 2020-06-02 | 7,120 | 7,190 | 7,020 | 7,140 | 8,000 | 1,428 |
| 2020-06-01 | 7,030 | 7,080 | 6,940 | 7,050 | 6,600 | 1,410 |
| 2020-05-29 | 7,060 | 7,230 | 7,030 | 7,100 | 17,000 | 1,420 |
| 2020-05-28 | 7,100 | 7,210 | 7,050 | 7,210 | 10,500 | 1,442 |
| 2020-05-27 | 7,090 | 7,110 | 6,980 | 7,060 | 10,600 | 1,412 |
| 2020-05-26 | 6,870 | 7,010 | 6,810 | 7,000 | 8,400 | 1,400 |
| 2020-05-25 | 6,900 | 6,930 | 6,750 | 6,760 | 14,000 | 1,352 |
| 2020-05-22 | 7,120 | 7,120 | 6,800 | 6,810 | 18,400 | 1,362 |
| 2020-05-21 | 7,070 | 7,320 | 6,950 | 6,960 | 34,800 | 1,392 |
| 2020-05-20 | 6,900 | 7,070 | 6,880 | 7,060 | 14,400 | 1,412 |
| 2020-05-19 | 6,870 | 6,960 | 6,790 | 6,910 | 19,600 | 1,382 |
| 2020-05-18 | 6,810 | 6,830 | 6,680 | 6,790 | 8,800 | 1,358 |
| 2020-05-15 | 6,750 | 6,830 | 6,670 | 6,710 | 14,000 | 1,342 |
| 2020-05-14 | 6,770 | 6,770 | 6,650 | 6,650 | 4,200 | 1,330 |
| 2020-05-13 | 6,600 | 6,800 | 6,590 | 6,740 | 9,100 | 1,348 |
| 2020-05-12 | 6,680 | 6,680 | 6,600 | 6,650 | 5,200 | 1,330 |
| 2020-05-11 | 6,650 | 6,700 | 6,610 | 6,680 | 11,500 | 1,336 |
| 2020-05-08 | 6,550 | 6,650 | 6,490 | 6,650 | 8,200 | 1,330 |
| 2020-05-07 | 6,560 | 6,570 | 6,520 | 6,550 | 4,200 | 1,310 |
| 2020-05-01 | 6,500 | 6,520 | 6,400 | 6,460 | 9,800 | 1,292 |
| 2020-04-30 | 6,680 | 6,680 | 6,500 | 6,540 | 16,600 | 1,308 |
| 2020-04-28 | 6,450 | 6,610 | 6,380 | 6,610 | 10,100 | 1,322 |
| 2020-04-27 | 6,350 | 6,450 | 6,280 | 6,450 | 7,700 | 1,290 |
| 2020-04-24 | 6,250 | 6,400 | 6,170 | 6,370 | 14,800 | 1,274 |
| 2020-04-23 | 6,100 | 6,270 | 6,100 | 6,270 | 10,400 | 1,254 |
| 2020-04-22 | 6,020 | 6,160 | 5,980 | 6,120 | 10,100 | 1,224 |
| 2020-04-21 | 6,000 | 6,090 | 5,980 | 6,090 | 5,900 | 1,218 |
| 2020-04-20 | 6,100 | 6,150 | 5,970 | 6,020 | 14,700 | 1,204 |
| 2020-04-17 | 6,420 | 6,490 | 6,270 | 6,280 | 14,000 | 1,256 |
| 2020-04-16 | 6,290 | 6,460 | 6,290 | 6,420 | 10,900 | 1,284 |
| 2020-04-15 | 6,300 | 6,440 | 6,260 | 6,310 | 22,000 | 1,262 |
| 2020-04-14 | 6,230 | 6,400 | 6,120 | 6,390 | 13,100 | 1,278 |
| 2020-04-13 | 6,400 | 6,420 | 6,270 | 6,320 | 6,200 | 1,264 |
| 2020-04-10 | 6,480 | 6,540 | 6,300 | 6,500 | 8,500 | 1,300 |
| 2020-04-09 | 6,470 | 6,470 | 6,320 | 6,460 | 15,500 | 1,292 |
| 2020-04-08 | 6,200 | 6,450 | 6,160 | 6,370 | 14,200 | 1,274 |
| 2020-04-07 | 6,400 | 6,500 | 6,050 | 6,200 | 11,000 | 1,240 |
| 2020-04-06 | 5,980 | 6,170 | 5,970 | 6,130 | 13,100 | 1,226 |
| 2020-04-03 | 6,000 | 6,090 | 5,890 | 5,980 | 8,100 | 1,196 |
| 2020-04-02 | 6,140 | 6,140 | 5,890 | 5,910 | 17,000 | 1,182 |
| 2020-04-01 | 6,570 | 6,720 | 6,320 | 6,340 | 19,900 | 1,268 |
| 2020-03-31 | 6,950 | 6,980 | 6,730 | 6,870 | 16,600 | 1,374 |
| 2020-03-30 | 7,080 | 7,090 | 6,650 | 6,880 | 18,700 | 1,376 |
| 2020-03-27 | 6,830 | 7,300 | 6,800 | 7,300 | 32,500 | 1,460 |
| 2020-03-26 | 6,260 | 6,670 | 6,260 | 6,630 | 20,500 | 1,326 |
| 2020-03-25 | 6,350 | 6,540 | 6,230 | 6,540 | 16,000 | 1,308 |
| 2020-03-24 | 6,040 | 6,320 | 6,040 | 6,230 | 11,800 | 1,246 |
| 2020-03-23 | 5,650 | 6,040 | 5,550 | 5,940 | 19,000 | 1,188 |
| 2020-03-19 | 5,840 | 6,050 | 5,520 | 5,750 | 45,300 | 1,150 |
| 2020-03-18 | 6,090 | 6,230 | 5,860 | 5,860 | 10,800 | 1,172 |
| 2020-03-17 | 5,540 | 6,110 | 5,460 | 6,070 | 18,800 | 1,214 |
| 2020-03-16 | 5,830 | 6,020 | 5,680 | 5,680 | 17,000 | 1,136 |
| 2020-03-13 | 5,660 | 5,820 | 5,370 | 5,720 | 25,200 | 1,144 |
| 2020-03-12 | 5,950 | 6,140 | 5,860 | 5,960 | 27,300 | 1,192 |
| 2020-03-11 | 6,000 | 6,230 | 6,000 | 6,050 | 20,800 | 1,210 |
| 2020-03-10 | 5,800 | 6,000 | 5,680 | 5,960 | 34,700 | 1,192 |
| 2020-03-09 | 6,000 | 6,000 | 5,820 | 5,880 | 16,400 | 1,176 |
| 2020-03-06 | 6,310 | 6,310 | 6,050 | 6,050 | 14,600 | 1,210 |
| 2020-03-05 | 6,590 | 6,590 | 6,380 | 6,410 | 12,600 | 1,282 |
| 2020-03-04 | 6,360 | 6,460 | 6,300 | 6,390 | 9,700 | 1,278 |
| 2020-03-03 | 6,760 | 6,760 | 6,380 | 6,400 | 16,000 | 1,280 |
| 2020-03-02 | 6,360 | 6,750 | 6,360 | 6,630 | 20,100 | 1,326 |
| 2020-02-28 | 6,500 | 6,600 | 6,400 | 6,500 | 20,300 | 1,300 |
| 2020-02-27 | 6,770 | 6,770 | 6,560 | 6,640 | 19,400 | 1,328 |
| 2020-02-26 | 6,830 | 6,850 | 6,770 | 6,830 | 11,500 | 1,366 |
| 2020-02-25 | 7,000 | 7,080 | 6,940 | 6,950 | 25,500 | 1,390 |
| 2020-02-21 | 7,100 | 7,200 | 7,100 | 7,130 | 7,200 | 1,426 |
| 2020-02-20 | 7,230 | 7,240 | 7,140 | 7,160 | 5,800 | 1,432 |
| 2020-02-19 | 7,240 | 7,280 | 7,180 | 7,200 | 11,700 | 1,440 |
| 2020-02-18 | 7,380 | 7,380 | 7,250 | 7,250 | 10,300 | 1,450 |
| 2020-02-17 | 7,440 | 7,440 | 7,360 | 7,380 | 8,600 | 1,476 |
| 2020-02-14 | 7,570 | 7,570 | 7,470 | 7,520 | 8,400 | 1,504 |
| 2020-02-13 | 7,550 | 7,670 | 7,550 | 7,580 | 14,300 | 1,516 |
| 2020-02-12 | 7,610 | 7,770 | 7,450 | 7,550 | 46,200 | 1,510 |
| 2020-02-10 | 7,520 | 7,690 | 7,520 | 7,610 | 10,600 | 1,522 |
| 2020-02-07 | 7,450 | 7,670 | 7,450 | 7,600 | 31,700 | 1,520 |
| 2020-02-06 | 8,000 | 8,030 | 7,560 | 7,620 | 50,400 | 1,524 |
| 2020-02-05 | 7,720 | 8,000 | 7,720 | 7,910 | 40,500 | 1,582 |
| 2020-02-04 | 7,480 | 7,620 | 7,430 | 7,610 | 18,700 | 1,522 |
| 2020-02-03 | 7,240 | 7,410 | 7,240 | 7,370 | 15,800 | 1,474 |
| 2020-01-31 | 7,470 | 7,520 | 7,420 | 7,440 | 17,100 | 1,488 |
| 2020-01-30 | 7,670 | 7,670 | 7,400 | 7,460 | 15,300 | 1,492 |
| 2020-01-29 | 7,560 | 7,630 | 7,490 | 7,580 | 31,000 | 1,516 |
| 2020-01-28 | 7,310 | 7,580 | 7,210 | 7,540 | 25,700 | 1,508 |
| 2020-01-27 | 7,450 | 7,490 | 7,280 | 7,350 | 12,500 | 1,470 |
| 2020-01-24 | 7,490 | 7,540 | 7,480 | 7,500 | 19,500 | 1,500 |
| 2020-01-23 | 7,390 | 7,490 | 7,360 | 7,490 | 31,500 | 1,498 |
| 2020-01-22 | 7,240 | 7,470 | 7,210 | 7,460 | 42,000 | 1,492 |
| 2020-01-21 | 7,030 | 7,220 | 6,990 | 7,200 | 39,900 | 1,440 |
| 2020-01-20 | 6,500 | 7,080 | 6,470 | 7,080 | 70,600 | 1,416 |
| 2020-01-17 | 6,530 | 6,530 | 6,420 | 6,420 | 8,300 | 1,284 |
| 2020-01-16 | 6,560 | 6,560 | 6,450 | 6,450 | 3,400 | 1,290 |
| 2020-01-15 | 6,690 | 6,690 | 6,480 | 6,530 | 15,500 | 1,306 |
| 2020-01-14 | 6,780 | 6,810 | 6,600 | 6,650 | 14,300 | 1,330 |
| 2020-01-10 | 6,850 | 6,850 | 6,770 | 6,780 | 2,100 | 1,356 |
| 2020-01-09 | 6,740 | 6,830 | 6,740 | 6,810 | 3,100 | 1,362 |
| 2020-01-08 | 6,800 | 6,810 | 6,640 | 6,690 | 10,300 | 1,338 |
| 2020-01-07 | 6,810 | 6,860 | 6,790 | 6,800 | 6,800 | 1,360 |
| 2020-01-06 | 6,730 | 6,760 | 6,690 | 6,710 | 8,500 | 1,342 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株