1959 (株)九電工 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 | 3,355 | 3,355 | 3,325 | 3,330 | 83,400 | 3,330 |
| 2020-12-29 | 3,375 | 3,375 | 3,320 | 3,355 | 81,600 | 3,355 |
| 2020-12-28 | 3,335 | 3,395 | 3,330 | 3,355 | 167,700 | 3,355 |
| 2020-12-25 | 3,195 | 3,300 | 3,190 | 3,300 | 148,800 | 3,300 |
| 2020-12-24 | 3,195 | 3,215 | 3,175 | 3,195 | 117,100 | 3,195 |
| 2020-12-23 | 3,140 | 3,150 | 3,095 | 3,150 | 79,000 | 3,150 |
| 2020-12-22 | 3,160 | 3,160 | 3,100 | 3,105 | 83,100 | 3,105 |
| 2020-12-21 | 3,180 | 3,215 | 3,145 | 3,175 | 87,000 | 3,175 |
| 2020-12-18 | 3,160 | 3,220 | 3,150 | 3,210 | 137,100 | 3,210 |
| 2020-12-17 | 3,155 | 3,190 | 3,135 | 3,190 | 76,000 | 3,190 |
| 2020-12-16 | 3,180 | 3,180 | 3,165 | 3,165 | 74,000 | 3,165 |
| 2020-12-15 | 3,150 | 3,170 | 3,135 | 3,165 | 57,100 | 3,165 |
| 2020-12-14 | 3,130 | 3,190 | 3,125 | 3,160 | 101,800 | 3,160 |
| 2020-12-11 | 3,135 | 3,135 | 3,090 | 3,125 | 92,400 | 3,125 |
| 2020-12-10 | 3,080 | 3,140 | 3,080 | 3,125 | 167,300 | 3,125 |
| 2020-12-09 | 3,045 | 3,080 | 3,035 | 3,080 | 72,600 | 3,080 |
| 2020-12-08 | 3,050 | 3,055 | 3,035 | 3,040 | 105,900 | 3,040 |
| 2020-12-07 | 3,020 | 3,055 | 3,020 | 3,030 | 156,200 | 3,030 |
| 2020-12-04 | 2,986 | 3,030 | 2,985 | 3,020 | 87,300 | 3,020 |
| 2020-12-03 | 2,990 | 3,035 | 2,968 | 3,030 | 149,700 | 3,030 |
| 2020-12-02 | 2,950 | 2,978 | 2,945 | 2,960 | 295,100 | 2,960 |
| 2020-12-01 | 3,020 | 3,035 | 2,962 | 2,995 | 125,700 | 2,995 |
| 2020-11-30 | 3,065 | 3,065 | 2,985 | 2,985 | 192,100 | 2,985 |
| 2020-11-27 | 3,050 | 3,080 | 3,035 | 3,065 | 140,200 | 3,065 |
| 2020-11-26 | 3,035 | 3,045 | 3,005 | 3,035 | 88,900 | 3,035 |
| 2020-11-25 | 3,130 | 3,130 | 3,065 | 3,065 | 144,500 | 3,065 |
| 2020-11-24 | 3,100 | 3,150 | 3,095 | 3,095 | 200,000 | 3,095 |
| 2020-11-20 | 3,005 | 3,045 | 3,005 | 3,035 | 136,300 | 3,035 |
| 2020-11-19 | 3,025 | 3,070 | 3,010 | 3,050 | 140,800 | 3,050 |
| 2020-11-18 | 3,070 | 3,105 | 3,060 | 3,095 | 111,900 | 3,095 |
| 2020-11-17 | 3,100 | 3,140 | 3,090 | 3,130 | 116,100 | 3,130 |
| 2020-11-16 | 3,125 | 3,125 | 3,080 | 3,110 | 107,400 | 3,110 |
| 2020-11-13 | 3,120 | 3,120 | 3,040 | 3,070 | 135,100 | 3,070 |
| 2020-11-12 | 3,165 | 3,210 | 3,140 | 3,160 | 144,300 | 3,160 |
| 2020-11-11 | 3,200 | 3,245 | 3,175 | 3,200 | 181,300 | 3,200 |
| 2020-11-10 | 3,085 | 3,135 | 3,055 | 3,130 | 198,100 | 3,130 |
| 2020-11-09 | 3,015 | 3,025 | 2,987 | 3,015 | 92,800 | 3,015 |
| 2020-11-06 | 2,985 | 3,015 | 2,964 | 3,010 | 110,200 | 3,010 |
| 2020-11-05 | 2,936 | 2,993 | 2,901 | 2,982 | 214,000 | 2,982 |
| 2020-11-04 | 2,924 | 2,955 | 2,870 | 2,944 | 186,600 | 2,944 |
| 2020-11-02 | 2,931 | 2,958 | 2,878 | 2,933 | 254,200 | 2,933 |
| 2020-10-30 | 2,944 | 2,944 | 2,830 | 2,845 | 199,100 | 2,845 |
| 2020-10-29 | 2,820 | 2,855 | 2,812 | 2,850 | 89,300 | 2,850 |
| 2020-10-28 | 2,881 | 2,887 | 2,824 | 2,842 | 114,100 | 2,842 |
| 2020-10-27 | 2,906 | 2,915 | 2,880 | 2,902 | 108,400 | 2,902 |
| 2020-10-26 | 2,890 | 2,924 | 2,890 | 2,902 | 138,600 | 2,902 |
| 2020-10-23 | 2,907 | 2,937 | 2,900 | 2,925 | 124,600 | 2,925 |
| 2020-10-22 | 2,907 | 2,914 | 2,888 | 2,906 | 102,000 | 2,906 |
| 2020-10-21 | 2,899 | 2,933 | 2,879 | 2,918 | 87,600 | 2,918 |
| 2020-10-20 | 2,930 | 2,940 | 2,887 | 2,887 | 125,000 | 2,887 |
| 2020-10-19 | 2,930 | 2,961 | 2,922 | 2,961 | 103,300 | 2,961 |
| 2020-10-16 | 2,974 | 2,984 | 2,939 | 2,944 | 113,200 | 2,944 |
| 2020-10-15 | 2,991 | 3,015 | 2,965 | 2,967 | 126,600 | 2,967 |
| 2020-10-14 | 3,025 | 3,045 | 2,988 | 2,998 | 124,300 | 2,998 |
| 2020-10-13 | 3,075 | 3,085 | 3,020 | 3,035 | 93,200 | 3,035 |
| 2020-10-12 | 3,050 | 3,070 | 3,015 | 3,045 | 95,700 | 3,045 |
| 2020-10-09 | 3,125 | 3,125 | 3,070 | 3,070 | 103,100 | 3,070 |
| 2020-10-08 | 3,080 | 3,105 | 3,070 | 3,100 | 128,100 | 3,100 |
| 2020-10-07 | 3,060 | 3,070 | 3,005 | 3,030 | 114,200 | 3,030 |
| 2020-10-06 | 3,065 | 3,080 | 3,055 | 3,065 | 78,800 | 3,065 |
| 2020-10-05 | 3,070 | 3,125 | 3,050 | 3,065 | 93,800 | 3,065 |
| 2020-10-02 | 3,050 | 3,085 | 2,989 | 3,000 | 167,300 | 3,000 |
| 2020-09-30 | 3,110 | 3,115 | 3,035 | 3,035 | 128,200 | 3,035 |
| 2020-09-29 | 3,100 | 3,110 | 3,050 | 3,080 | 160,600 | 3,080 |
| 2020-09-28 | 3,210 | 3,225 | 3,120 | 3,185 | 187,900 | 3,185 |
| 2020-09-25 | 3,105 | 3,170 | 3,100 | 3,150 | 197,700 | 3,150 |
| 2020-09-24 | 3,145 | 3,180 | 3,065 | 3,080 | 192,100 | 3,080 |
| 2020-09-23 | 3,050 | 3,100 | 3,040 | 3,095 | 154,000 | 3,095 |
| 2020-09-18 | 3,060 | 3,115 | 3,040 | 3,110 | 272,900 | 3,110 |
| 2020-09-17 | 2,996 | 3,020 | 2,988 | 3,015 | 130,100 | 3,015 |
| 2020-09-16 | 3,050 | 3,060 | 2,991 | 2,991 | 108,000 | 2,991 |
| 2020-09-15 | 3,070 | 3,075 | 3,020 | 3,050 | 134,500 | 3,050 |
| 2020-09-14 | 3,075 | 3,095 | 3,070 | 3,090 | 96,400 | 3,090 |
| 2020-09-11 | 3,075 | 3,095 | 3,040 | 3,065 | 139,900 | 3,065 |
| 2020-09-10 | 3,030 | 3,060 | 3,020 | 3,055 | 146,800 | 3,055 |
| 2020-09-09 | 2,963 | 3,015 | 2,953 | 3,015 | 146,900 | 3,015 |
| 2020-09-08 | 2,983 | 2,995 | 2,942 | 2,995 | 192,400 | 2,995 |
| 2020-09-07 | 3,040 | 3,040 | 2,974 | 2,988 | 187,400 | 2,988 |
| 2020-09-04 | 3,030 | 3,085 | 3,030 | 3,085 | 111,800 | 3,085 |
| 2020-09-03 | 3,065 | 3,080 | 3,030 | 3,030 | 104,400 | 3,030 |
| 2020-09-02 | 3,025 | 3,050 | 3,005 | 3,035 | 107,400 | 3,035 |
| 2020-09-01 | 3,025 | 3,035 | 2,999 | 3,015 | 86,400 | 3,015 |
| 2020-08-31 | 2,983 | 3,055 | 2,980 | 3,030 | 160,400 | 3,030 |
| 2020-08-28 | 3,005 | 3,035 | 2,917 | 2,951 | 188,300 | 2,951 |
| 2020-08-27 | 2,998 | 3,035 | 2,991 | 3,010 | 121,500 | 3,010 |
| 2020-08-26 | 2,950 | 2,996 | 2,922 | 2,989 | 232,700 | 2,989 |
| 2020-08-25 | 2,975 | 2,992 | 2,948 | 2,982 | 232,500 | 2,982 |
| 2020-08-24 | 2,983 | 2,988 | 2,946 | 2,975 | 140,400 | 2,975 |
| 2020-08-21 | 2,982 | 3,020 | 2,982 | 2,992 | 144,600 | 2,992 |
| 2020-08-20 | 2,979 | 2,995 | 2,940 | 2,993 | 149,500 | 2,993 |
| 2020-08-19 | 3,020 | 3,050 | 2,987 | 2,988 | 177,800 | 2,988 |
| 2020-08-18 | 3,050 | 3,080 | 3,025 | 3,040 | 169,300 | 3,040 |
| 2020-08-17 | 3,045 | 3,055 | 3,000 | 3,005 | 106,500 | 3,005 |
| 2020-08-14 | 3,090 | 3,110 | 3,050 | 3,050 | 139,700 | 3,050 |
| 2020-08-13 | 3,100 | 3,105 | 3,065 | 3,080 | 118,400 | 3,080 |
| 2020-08-12 | 3,040 | 3,095 | 3,040 | 3,080 | 124,400 | 3,080 |
| 2020-08-11 | 2,968 | 3,030 | 2,961 | 3,020 | 149,900 | 3,020 |
| 2020-08-07 | 2,992 | 3,010 | 2,968 | 2,973 | 134,200 | 2,973 |
| 2020-08-06 | 2,972 | 3,015 | 2,961 | 2,977 | 136,800 | 2,977 |
| 2020-08-05 | 2,996 | 3,000 | 2,971 | 2,991 | 142,600 | 2,991 |
| 2020-08-04 | 2,917 | 3,065 | 2,917 | 2,996 | 245,100 | 2,996 |
| 2020-08-03 | 2,990 | 3,015 | 2,831 | 2,867 | 432,900 | 2,867 |
| 2020-07-31 | 3,075 | 3,075 | 2,958 | 2,975 | 200,300 | 2,975 |
| 2020-07-30 | 3,145 | 3,150 | 3,105 | 3,120 | 137,400 | 3,120 |
| 2020-07-29 | 3,150 | 3,160 | 3,105 | 3,110 | 120,300 | 3,110 |
| 2020-07-28 | 3,220 | 3,225 | 3,175 | 3,180 | 93,400 | 3,180 |
| 2020-07-27 | 3,175 | 3,220 | 3,160 | 3,205 | 147,600 | 3,205 |
| 2020-07-22 | 3,230 | 3,255 | 3,205 | 3,205 | 157,000 | 3,205 |
| 2020-07-21 | 3,210 | 3,245 | 3,190 | 3,230 | 111,400 | 3,230 |
| 2020-07-20 | 3,175 | 3,230 | 3,165 | 3,215 | 85,700 | 3,215 |
| 2020-07-17 | 3,200 | 3,205 | 3,160 | 3,185 | 70,600 | 3,185 |
| 2020-07-16 | 3,265 | 3,280 | 3,205 | 3,205 | 131,900 | 3,205 |
| 2020-07-15 | 3,200 | 3,225 | 3,180 | 3,225 | 106,000 | 3,225 |
| 2020-07-14 | 3,140 | 3,185 | 3,130 | 3,160 | 83,900 | 3,160 |
| 2020-07-13 | 3,125 | 3,155 | 3,105 | 3,130 | 82,900 | 3,130 |
| 2020-07-10 | 3,100 | 3,155 | 3,080 | 3,120 | 134,100 | 3,120 |
| 2020-07-09 | 3,135 | 3,145 | 3,085 | 3,130 | 140,900 | 3,130 |
| 2020-07-08 | 3,145 | 3,210 | 3,125 | 3,140 | 106,700 | 3,140 |
| 2020-07-07 | 3,215 | 3,215 | 3,145 | 3,165 | 109,300 | 3,165 |
| 2020-07-06 | 3,150 | 3,225 | 3,135 | 3,195 | 127,200 | 3,195 |
| 2020-07-03 | 3,135 | 3,140 | 3,075 | 3,115 | 118,200 | 3,115 |
| 2020-07-02 | 3,130 | 3,140 | 3,095 | 3,100 | 136,400 | 3,100 |
| 2020-07-01 | 3,160 | 3,200 | 3,110 | 3,120 | 218,500 | 3,120 |
| 2020-06-30 | 3,185 | 3,220 | 3,170 | 3,180 | 229,300 | 3,180 |
| 2020-06-29 | 3,135 | 3,150 | 3,100 | 3,115 | 137,500 | 3,115 |
| 2020-06-26 | 3,115 | 3,175 | 3,090 | 3,145 | 264,400 | 3,145 |
| 2020-06-25 | 3,060 | 3,115 | 3,050 | 3,110 | 276,700 | 3,110 |
| 2020-06-24 | 3,040 | 3,060 | 3,015 | 3,050 | 169,500 | 3,050 |
| 2020-06-23 | 3,045 | 3,065 | 2,997 | 3,040 | 210,700 | 3,040 |
| 2020-06-22 | 3,025 | 3,030 | 2,991 | 3,010 | 137,300 | 3,010 |
| 2020-06-19 | 3,020 | 3,020 | 2,960 | 3,010 | 193,100 | 3,010 |
| 2020-06-18 | 2,958 | 3,010 | 2,950 | 2,996 | 137,000 | 2,996 |
| 2020-06-17 | 3,020 | 3,025 | 2,966 | 2,976 | 164,200 | 2,976 |
| 2020-06-16 | 2,989 | 3,005 | 2,956 | 3,005 | 195,400 | 3,005 |
| 2020-06-15 | 2,953 | 3,000 | 2,902 | 2,907 | 167,500 | 2,907 |
| 2020-06-12 | 2,939 | 2,939 | 2,847 | 2,921 | 319,900 | 2,921 |
| 2020-06-11 | 3,035 | 3,040 | 2,977 | 2,983 | 292,000 | 2,983 |
| 2020-06-10 | 3,095 | 3,095 | 3,060 | 3,080 | 173,900 | 3,080 |
| 2020-06-09 | 3,135 | 3,135 | 3,055 | 3,095 | 210,500 | 3,095 |
| 2020-06-08 | 3,035 | 3,145 | 3,010 | 3,130 | 303,400 | 3,130 |
| 2020-06-05 | 2,990 | 3,010 | 2,963 | 2,995 | 227,400 | 2,995 |
| 2020-06-04 | 3,050 | 3,055 | 2,957 | 3,005 | 338,500 | 3,005 |
| 2020-06-03 | 3,050 | 3,050 | 3,015 | 3,030 | 172,100 | 3,030 |
| 2020-06-02 | 2,991 | 3,015 | 2,948 | 2,994 | 251,100 | 2,994 |
| 2020-06-01 | 2,986 | 2,996 | 2,936 | 2,960 | 155,900 | 2,960 |
| 2020-05-29 | 2,909 | 3,010 | 2,908 | 2,993 | 202,500 | 2,993 |
| 2020-05-28 | 2,982 | 3,005 | 2,951 | 2,970 | 185,300 | 2,970 |
| 2020-05-27 | 2,882 | 2,964 | 2,880 | 2,964 | 267,400 | 2,964 |
| 2020-05-26 | 2,919 | 2,936 | 2,899 | 2,929 | 155,900 | 2,929 |
| 2020-05-25 | 2,908 | 2,913 | 2,879 | 2,895 | 131,200 | 2,895 |
| 2020-05-22 | 2,948 | 2,948 | 2,895 | 2,901 | 154,500 | 2,901 |
| 2020-05-21 | 2,964 | 2,967 | 2,901 | 2,915 | 167,500 | 2,915 |
| 2020-05-20 | 2,952 | 3,005 | 2,942 | 2,952 | 179,800 | 2,952 |
| 2020-05-19 | 2,991 | 3,030 | 2,960 | 2,977 | 134,200 | 2,977 |
| 2020-05-18 | 2,965 | 2,965 | 2,915 | 2,941 | 164,200 | 2,941 |
| 2020-05-15 | 2,934 | 2,948 | 2,915 | 2,915 | 254,800 | 2,915 |
| 2020-05-14 | 2,948 | 2,977 | 2,916 | 2,916 | 199,700 | 2,916 |
| 2020-05-13 | 2,938 | 2,986 | 2,917 | 2,978 | 149,400 | 2,978 |
| 2020-05-12 | 3,010 | 3,025 | 2,992 | 3,000 | 100,600 | 3,000 |
| 2020-05-11 | 3,005 | 3,045 | 2,999 | 3,035 | 131,600 | 3,035 |
| 2020-05-08 | 2,962 | 2,984 | 2,925 | 2,972 | 248,200 | 2,972 |
| 2020-05-07 | 2,988 | 3,035 | 2,892 | 2,912 | 410,500 | 2,912 |
| 2020-05-01 | 3,005 | 3,105 | 3,005 | 3,035 | 308,100 | 3,035 |
| 2020-04-30 | 3,000 | 3,090 | 2,926 | 3,020 | 519,900 | 3,020 |
| 2020-04-28 | 2,640 | 2,762 | 2,623 | 2,750 | 618,500 | 2,750 |
| 2020-04-27 | 2,661 | 2,695 | 2,651 | 2,687 | 101,000 | 2,687 |
| 2020-04-24 | 2,677 | 2,677 | 2,637 | 2,671 | 136,000 | 2,671 |
| 2020-04-23 | 2,646 | 2,694 | 2,633 | 2,694 | 140,300 | 2,694 |
| 2020-04-22 | 2,577 | 2,654 | 2,569 | 2,640 | 227,000 | 2,640 |
| 2020-04-21 | 2,602 | 2,635 | 2,596 | 2,608 | 187,700 | 2,608 |
| 2020-04-20 | 2,711 | 2,734 | 2,669 | 2,685 | 175,000 | 2,685 |
| 2020-04-17 | 2,803 | 2,803 | 2,700 | 2,711 | 206,100 | 2,711 |
| 2020-04-16 | 2,676 | 2,736 | 2,647 | 2,735 | 152,900 | 2,735 |
| 2020-04-15 | 2,704 | 2,723 | 2,673 | 2,692 | 298,900 | 2,692 |
| 2020-04-14 | 2,814 | 2,821 | 2,761 | 2,765 | 167,000 | 2,765 |
| 2020-04-13 | 2,837 | 2,850 | 2,788 | 2,825 | 167,300 | 2,825 |
| 2020-04-10 | 2,800 | 2,877 | 2,759 | 2,870 | 131,000 | 2,870 |
| 2020-04-09 | 2,817 | 2,876 | 2,757 | 2,805 | 233,500 | 2,805 |
| 2020-04-08 | 2,827 | 2,842 | 2,751 | 2,809 | 225,000 | 2,809 |
| 2020-04-07 | 2,747 | 2,848 | 2,735 | 2,827 | 245,200 | 2,827 |
| 2020-04-06 | 2,659 | 2,729 | 2,618 | 2,711 | 217,800 | 2,711 |
| 2020-04-03 | 2,626 | 2,732 | 2,607 | 2,662 | 211,600 | 2,662 |
| 2020-04-02 | 2,701 | 2,754 | 2,633 | 2,663 | 249,900 | 2,663 |
| 2020-04-01 | 2,850 | 2,889 | 2,724 | 2,751 | 245,500 | 2,751 |
| 2020-03-31 | 3,050 | 3,110 | 2,866 | 2,923 | 346,800 | 2,923 |
| 2020-03-30 | 2,935 | 3,085 | 2,875 | 3,070 | 345,800 | 3,070 |
| 2020-03-27 | 3,005 | 3,035 | 2,940 | 3,035 | 305,600 | 3,035 |
| 2020-03-26 | 2,752 | 2,910 | 2,688 | 2,866 | 271,000 | 2,866 |
| 2020-03-25 | 2,745 | 2,835 | 2,695 | 2,794 | 211,600 | 2,794 |
| 2020-03-24 | 2,728 | 2,776 | 2,588 | 2,666 | 257,700 | 2,666 |
| 2020-03-23 | 2,598 | 2,695 | 2,466 | 2,678 | 396,600 | 2,678 |
| 2020-03-19 | 2,466 | 2,512 | 2,418 | 2,462 | 378,300 | 2,462 |
| 2020-03-18 | 2,511 | 2,576 | 2,466 | 2,466 | 322,800 | 2,466 |
| 2020-03-17 | 2,348 | 2,546 | 2,334 | 2,530 | 356,500 | 2,530 |
| 2020-03-16 | 2,493 | 2,502 | 2,394 | 2,398 | 197,200 | 2,398 |
| 2020-03-13 | 2,395 | 2,524 | 2,302 | 2,465 | 439,600 | 2,465 |
| 2020-03-12 | 2,600 | 2,622 | 2,518 | 2,557 | 303,200 | 2,557 |
| 2020-03-11 | 2,718 | 2,750 | 2,669 | 2,670 | 226,000 | 2,670 |
| 2020-03-10 | 2,654 | 2,750 | 2,574 | 2,721 | 362,600 | 2,721 |
| 2020-03-09 | 2,781 | 2,809 | 2,675 | 2,710 | 254,500 | 2,710 |
| 2020-03-06 | 2,866 | 2,889 | 2,838 | 2,881 | 236,600 | 2,881 |
| 2020-03-05 | 2,987 | 2,987 | 2,911 | 2,928 | 205,500 | 2,928 |
| 2020-03-04 | 2,838 | 2,949 | 2,832 | 2,923 | 305,000 | 2,923 |
| 2020-03-03 | 2,935 | 2,937 | 2,841 | 2,856 | 323,300 | 2,856 |
| 2020-03-02 | 2,830 | 2,963 | 2,823 | 2,916 | 292,800 | 2,916 |
| 2020-02-28 | 2,920 | 2,921 | 2,855 | 2,891 | 278,600 | 2,891 |
| 2020-02-27 | 3,000 | 3,015 | 2,982 | 2,999 | 238,600 | 2,999 |
| 2020-02-26 | 2,998 | 3,035 | 2,960 | 3,025 | 292,700 | 3,025 |
| 2020-02-25 | 2,994 | 3,060 | 2,987 | 3,030 | 252,200 | 3,030 |
| 2020-02-21 | 3,150 | 3,190 | 3,145 | 3,160 | 172,700 | 3,160 |
| 2020-02-20 | 3,170 | 3,200 | 3,125 | 3,130 | 177,500 | 3,130 |
| 2020-02-19 | 3,135 | 3,150 | 3,115 | 3,145 | 163,700 | 3,145 |
| 2020-02-18 | 3,170 | 3,180 | 3,130 | 3,130 | 190,000 | 3,130 |
| 2020-02-17 | 3,200 | 3,235 | 3,140 | 3,215 | 239,200 | 3,215 |
| 2020-02-14 | 3,200 | 3,235 | 3,180 | 3,235 | 200,300 | 3,235 |
| 2020-02-13 | 3,200 | 3,235 | 3,175 | 3,215 | 175,300 | 3,215 |
| 2020-02-12 | 3,205 | 3,225 | 3,170 | 3,170 | 218,500 | 3,170 |
| 2020-02-10 | 3,170 | 3,260 | 3,170 | 3,240 | 128,500 | 3,240 |
| 2020-02-07 | 3,265 | 3,275 | 3,215 | 3,235 | 194,300 | 3,235 |
| 2020-02-06 | 3,305 | 3,325 | 3,285 | 3,305 | 256,400 | 3,305 |
| 2020-02-05 | 3,255 | 3,295 | 3,240 | 3,255 | 260,300 | 3,255 |
| 2020-02-04 | 3,095 | 3,170 | 3,090 | 3,170 | 242,400 | 3,170 |
| 2020-02-03 | 3,075 | 3,125 | 3,065 | 3,095 | 288,500 | 3,095 |
| 2020-01-31 | 3,190 | 3,220 | 3,175 | 3,190 | 181,300 | 3,190 |
| 2020-01-30 | 3,225 | 3,245 | 3,160 | 3,190 | 172,300 | 3,190 |
| 2020-01-29 | 3,200 | 3,240 | 3,190 | 3,235 | 116,900 | 3,235 |
| 2020-01-28 | 3,215 | 3,235 | 3,205 | 3,220 | 167,900 | 3,220 |
| 2020-01-27 | 3,265 | 3,285 | 3,240 | 3,260 | 167,600 | 3,260 |
| 2020-01-24 | 3,340 | 3,340 | 3,295 | 3,295 | 170,000 | 3,295 |
| 2020-01-23 | 3,320 | 3,365 | 3,290 | 3,340 | 231,500 | 3,340 |
| 2020-01-22 | 3,340 | 3,360 | 3,325 | 3,340 | 191,000 | 3,340 |
| 2020-01-21 | 3,305 | 3,335 | 3,295 | 3,320 | 184,800 | 3,320 |
| 2020-01-20 | 3,270 | 3,295 | 3,265 | 3,285 | 137,700 | 3,285 |
| 2020-01-17 | 3,280 | 3,285 | 3,240 | 3,255 | 194,300 | 3,255 |
| 2020-01-16 | 3,255 | 3,270 | 3,230 | 3,255 | 118,200 | 3,255 |
| 2020-01-15 | 3,260 | 3,265 | 3,235 | 3,255 | 144,900 | 3,255 |
| 2020-01-14 | 3,265 | 3,265 | 3,215 | 3,235 | 140,800 | 3,235 |
| 2020-01-10 | 3,295 | 3,295 | 3,245 | 3,255 | 145,700 | 3,255 |
| 2020-01-09 | 3,280 | 3,290 | 3,230 | 3,255 | 146,300 | 3,255 |
| 2020-01-08 | 3,225 | 3,225 | 3,165 | 3,215 | 221,600 | 3,215 |
| 2020-01-07 | 3,195 | 3,270 | 3,195 | 3,260 | 203,300 | 3,260 |
| 2020-01-06 | 3,185 | 3,200 | 3,160 | 3,200 | 210,300 | 3,200 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
