2201 森永製菓(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 | 3,910 | 3,910 | 3,865 | 3,880 | 125,600 | 1,940 |
| 2020-12-29 | 3,900 | 3,915 | 3,870 | 3,905 | 108,000 | 1,952.50 |
| 2020-12-28 | 3,930 | 3,940 | 3,885 | 3,895 | 114,800 | 1,947.50 |
| 2020-12-25 | 3,895 | 3,925 | 3,885 | 3,925 | 101,400 | 1,962.50 |
| 2020-12-24 | 3,880 | 3,895 | 3,865 | 3,875 | 81,200 | 1,937.50 |
| 2020-12-23 | 3,865 | 3,875 | 3,845 | 3,855 | 66,600 | 1,927.50 |
| 2020-12-22 | 3,840 | 3,865 | 3,835 | 3,840 | 90,400 | 1,920 |
| 2020-12-21 | 3,850 | 3,875 | 3,830 | 3,855 | 98,200 | 1,927.50 |
| 2020-12-18 | 3,835 | 3,860 | 3,820 | 3,860 | 124,400 | 1,930 |
| 2020-12-17 | 3,830 | 3,850 | 3,830 | 3,850 | 87,100 | 1,925 |
| 2020-12-16 | 3,840 | 3,855 | 3,830 | 3,840 | 100,000 | 1,920 |
| 2020-12-15 | 3,820 | 3,850 | 3,810 | 3,840 | 187,500 | 1,920 |
| 2020-12-14 | 3,830 | 3,875 | 3,825 | 3,840 | 140,800 | 1,920 |
| 2020-12-11 | 3,880 | 3,885 | 3,815 | 3,860 | 236,100 | 1,930 |
| 2020-12-10 | 3,855 | 3,910 | 3,855 | 3,905 | 98,000 | 1,952.50 |
| 2020-12-09 | 3,840 | 3,875 | 3,825 | 3,875 | 122,400 | 1,937.50 |
| 2020-12-08 | 3,855 | 3,880 | 3,825 | 3,825 | 145,500 | 1,912.50 |
| 2020-12-07 | 3,905 | 3,920 | 3,840 | 3,850 | 111,900 | 1,925 |
| 2020-12-04 | 3,855 | 3,890 | 3,855 | 3,885 | 67,200 | 1,942.50 |
| 2020-12-03 | 3,850 | 3,905 | 3,850 | 3,895 | 71,200 | 1,947.50 |
| 2020-12-02 | 3,860 | 3,900 | 3,840 | 3,860 | 152,700 | 1,930 |
| 2020-12-01 | 3,825 | 3,850 | 3,805 | 3,845 | 133,500 | 1,922.50 |
| 2020-11-30 | 3,965 | 3,965 | 3,805 | 3,810 | 205,600 | 1,905 |
| 2020-11-27 | 3,975 | 3,990 | 3,955 | 3,965 | 153,200 | 1,982.50 |
| 2020-11-26 | 3,920 | 3,945 | 3,890 | 3,935 | 104,000 | 1,967.50 |
| 2020-11-25 | 3,990 | 3,990 | 3,890 | 3,895 | 146,800 | 1,947.50 |
| 2020-11-24 | 3,990 | 3,990 | 3,930 | 3,935 | 146,400 | 1,967.50 |
| 2020-11-20 | 3,930 | 3,950 | 3,905 | 3,905 | 162,600 | 1,952.50 |
| 2020-11-19 | 3,950 | 3,975 | 3,940 | 3,975 | 170,200 | 1,987.50 |
| 2020-11-18 | 3,980 | 4,035 | 3,965 | 3,970 | 226,100 | 1,985 |
| 2020-11-17 | 4,100 | 4,105 | 4,005 | 4,050 | 161,800 | 2,025 |
| 2020-11-16 | 4,110 | 4,120 | 4,070 | 4,115 | 129,800 | 2,057.50 |
| 2020-11-13 | 4,085 | 4,085 | 4,030 | 4,060 | 176,200 | 2,030 |
| 2020-11-12 | 4,200 | 4,205 | 4,080 | 4,090 | 301,000 | 2,045 |
| 2020-11-11 | 4,305 | 4,415 | 4,285 | 4,320 | 304,000 | 2,160 |
| 2020-11-10 | 4,275 | 4,320 | 4,235 | 4,320 | 193,100 | 2,160 |
| 2020-11-09 | 4,190 | 4,230 | 4,165 | 4,210 | 118,800 | 2,105 |
| 2020-11-06 | 4,160 | 4,175 | 4,115 | 4,120 | 97,300 | 2,060 |
| 2020-11-05 | 4,070 | 4,155 | 4,050 | 4,140 | 155,600 | 2,070 |
| 2020-11-04 | 4,040 | 4,050 | 4,010 | 4,045 | 119,900 | 2,022.50 |
| 2020-11-02 | 3,975 | 4,075 | 3,975 | 4,035 | 102,000 | 2,017.50 |
| 2020-10-30 | 4,030 | 4,030 | 3,950 | 3,965 | 71,200 | 1,982.50 |
| 2020-10-29 | 3,990 | 4,040 | 3,965 | 4,030 | 75,700 | 2,015 |
| 2020-10-28 | 3,960 | 4,010 | 3,955 | 4,010 | 119,400 | 2,005 |
| 2020-10-27 | 4,005 | 4,010 | 3,960 | 4,005 | 72,800 | 2,002.50 |
| 2020-10-26 | 4,000 | 4,050 | 3,980 | 4,005 | 73,600 | 2,002.50 |
| 2020-10-23 | 4,015 | 4,025 | 3,975 | 4,000 | 72,400 | 2,000 |
| 2020-10-22 | 4,065 | 4,065 | 4,000 | 4,020 | 69,600 | 2,010 |
| 2020-10-21 | 3,990 | 4,050 | 3,980 | 4,040 | 147,000 | 2,020 |
| 2020-10-20 | 4,125 | 4,150 | 4,045 | 4,055 | 171,800 | 2,027.50 |
| 2020-10-19 | 4,135 | 4,205 | 4,135 | 4,185 | 72,100 | 2,092.50 |
| 2020-10-16 | 4,180 | 4,180 | 4,130 | 4,130 | 61,000 | 2,065 |
| 2020-10-15 | 4,190 | 4,240 | 4,170 | 4,195 | 107,200 | 2,097.50 |
| 2020-10-14 | 4,180 | 4,210 | 4,170 | 4,200 | 45,000 | 2,100 |
| 2020-10-13 | 4,225 | 4,225 | 4,170 | 4,210 | 47,800 | 2,105 |
| 2020-10-12 | 4,180 | 4,215 | 4,150 | 4,200 | 60,400 | 2,100 |
| 2020-10-09 | 4,260 | 4,260 | 4,200 | 4,220 | 71,200 | 2,110 |
| 2020-10-08 | 4,230 | 4,290 | 4,210 | 4,265 | 108,100 | 2,132.50 |
| 2020-10-07 | 4,285 | 4,295 | 4,185 | 4,200 | 116,100 | 2,100 |
| 2020-10-06 | 4,250 | 4,280 | 4,230 | 4,265 | 93,100 | 2,132.50 |
| 2020-10-05 | 4,200 | 4,310 | 4,200 | 4,270 | 177,200 | 2,135 |
| 2020-10-02 | 4,205 | 4,235 | 4,095 | 4,110 | 155,800 | 2,055 |
| 2020-09-30 | 4,220 | 4,260 | 4,145 | 4,145 | 133,100 | 2,072.50 |
| 2020-09-29 | 4,275 | 4,275 | 4,165 | 4,235 | 131,900 | 2,117.50 |
| 2020-09-28 | 4,200 | 4,305 | 4,200 | 4,305 | 209,700 | 2,152.50 |
| 2020-09-25 | 4,170 | 4,185 | 4,105 | 4,150 | 112,700 | 2,075 |
| 2020-09-24 | 4,135 | 4,160 | 4,120 | 4,140 | 79,600 | 2,070 |
| 2020-09-23 | 4,115 | 4,170 | 4,110 | 4,135 | 195,100 | 2,067.50 |
| 2020-09-18 | 4,165 | 4,220 | 4,145 | 4,200 | 277,100 | 2,100 |
| 2020-09-17 | 4,145 | 4,160 | 4,010 | 4,160 | 123,600 | 2,080 |
| 2020-09-16 | 4,145 | 4,180 | 4,120 | 4,125 | 84,800 | 2,062.50 |
| 2020-09-15 | 4,120 | 4,130 | 4,035 | 4,105 | 129,900 | 2,052.50 |
| 2020-09-14 | 4,180 | 4,230 | 4,140 | 4,145 | 117,100 | 2,072.50 |
| 2020-09-11 | 4,070 | 4,160 | 4,045 | 4,150 | 192,200 | 2,075 |
| 2020-09-10 | 4,000 | 4,040 | 3,975 | 4,035 | 146,200 | 2,017.50 |
| 2020-09-09 | 3,865 | 3,980 | 3,860 | 3,965 | 178,800 | 1,982.50 |
| 2020-09-08 | 3,855 | 3,935 | 3,855 | 3,935 | 100,100 | 1,967.50 |
| 2020-09-07 | 3,875 | 3,910 | 3,840 | 3,845 | 135,800 | 1,922.50 |
| 2020-09-04 | 3,885 | 3,900 | 3,850 | 3,875 | 109,500 | 1,937.50 |
| 2020-09-03 | 3,960 | 3,975 | 3,925 | 3,935 | 109,200 | 1,967.50 |
| 2020-09-02 | 3,850 | 3,930 | 3,845 | 3,915 | 87,900 | 1,957.50 |
| 2020-09-01 | 3,860 | 3,870 | 3,810 | 3,850 | 103,300 | 1,925 |
| 2020-08-31 | 3,890 | 3,930 | 3,860 | 3,885 | 115,800 | 1,942.50 |
| 2020-08-28 | 3,870 | 3,930 | 3,830 | 3,845 | 172,400 | 1,922.50 |
| 2020-08-27 | 3,900 | 3,905 | 3,870 | 3,870 | 80,500 | 1,935 |
| 2020-08-26 | 3,930 | 3,955 | 3,900 | 3,930 | 100,800 | 1,965 |
| 2020-08-25 | 3,940 | 3,990 | 3,930 | 3,960 | 122,200 | 1,980 |
| 2020-08-24 | 3,950 | 3,950 | 3,900 | 3,915 | 76,100 | 1,957.50 |
| 2020-08-21 | 3,980 | 3,990 | 3,925 | 3,955 | 82,200 | 1,977.50 |
| 2020-08-20 | 3,980 | 4,010 | 3,975 | 3,975 | 78,100 | 1,987.50 |
| 2020-08-19 | 4,020 | 4,035 | 3,990 | 4,010 | 90,200 | 2,005 |
| 2020-08-18 | 4,030 | 4,050 | 3,965 | 4,050 | 88,700 | 2,025 |
| 2020-08-17 | 4,050 | 4,070 | 4,015 | 4,030 | 80,700 | 2,015 |
| 2020-08-14 | 4,090 | 4,100 | 4,050 | 4,060 | 135,200 | 2,030 |
| 2020-08-13 | 4,070 | 4,115 | 4,045 | 4,095 | 162,400 | 2,047.50 |
| 2020-08-12 | 4,040 | 4,110 | 4,000 | 4,095 | 305,200 | 2,047.50 |
| 2020-08-11 | 3,980 | 4,065 | 3,980 | 4,035 | 338,500 | 2,017.50 |
| 2020-08-07 | 4,005 | 4,010 | 3,930 | 3,960 | 141,400 | 1,980 |
| 2020-08-06 | 3,995 | 4,005 | 3,935 | 3,970 | 147,100 | 1,985 |
| 2020-08-05 | 4,050 | 4,060 | 3,960 | 4,020 | 186,000 | 2,010 |
| 2020-08-04 | 3,965 | 4,035 | 3,965 | 4,015 | 185,600 | 2,007.50 |
| 2020-08-03 | 3,905 | 3,930 | 3,875 | 3,910 | 98,100 | 1,955 |
| 2020-07-31 | 3,860 | 3,885 | 3,815 | 3,835 | 159,500 | 1,917.50 |
| 2020-07-30 | 3,910 | 3,930 | 3,865 | 3,870 | 129,200 | 1,935 |
| 2020-07-29 | 3,930 | 3,955 | 3,910 | 3,915 | 122,600 | 1,957.50 |
| 2020-07-28 | 3,970 | 3,995 | 3,930 | 3,950 | 120,600 | 1,975 |
| 2020-07-27 | 3,950 | 3,980 | 3,910 | 3,965 | 139,800 | 1,982.50 |
| 2020-07-22 | 4,000 | 4,000 | 3,980 | 3,980 | 71,100 | 1,990 |
| 2020-07-21 | 4,040 | 4,065 | 4,000 | 4,015 | 80,600 | 2,007.50 |
| 2020-07-20 | 3,965 | 4,020 | 3,945 | 4,005 | 129,500 | 2,002.50 |
| 2020-07-17 | 4,015 | 4,050 | 3,990 | 4,010 | 163,900 | 2,005 |
| 2020-07-16 | 4,110 | 4,155 | 4,040 | 4,040 | 119,400 | 2,020 |
| 2020-07-15 | 4,070 | 4,085 | 4,035 | 4,070 | 104,300 | 2,035 |
| 2020-07-14 | 4,085 | 4,085 | 4,000 | 4,030 | 104,700 | 2,015 |
| 2020-07-13 | 4,010 | 4,100 | 3,965 | 4,090 | 121,600 | 2,045 |
| 2020-07-10 | 4,020 | 4,045 | 3,950 | 3,950 | 143,700 | 1,975 |
| 2020-07-09 | 4,045 | 4,070 | 4,020 | 4,020 | 139,400 | 2,010 |
| 2020-07-08 | 4,065 | 4,140 | 4,045 | 4,045 | 113,900 | 2,022.50 |
| 2020-07-07 | 4,130 | 4,130 | 4,060 | 4,095 | 124,000 | 2,047.50 |
| 2020-07-06 | 4,105 | 4,175 | 4,105 | 4,155 | 71,500 | 2,077.50 |
| 2020-07-03 | 4,175 | 4,180 | 4,085 | 4,125 | 169,800 | 2,062.50 |
| 2020-07-02 | 4,095 | 4,140 | 4,075 | 4,105 | 148,700 | 2,052.50 |
| 2020-07-01 | 4,180 | 4,195 | 4,060 | 4,065 | 217,800 | 2,032.50 |
| 2020-06-30 | 4,275 | 4,275 | 4,180 | 4,185 | 217,400 | 2,092.50 |
| 2020-06-29 | 4,210 | 4,285 | 4,210 | 4,265 | 90,100 | 2,132.50 |
| 2020-06-26 | 4,260 | 4,280 | 4,215 | 4,270 | 96,100 | 2,135 |
| 2020-06-25 | 4,250 | 4,325 | 4,240 | 4,260 | 147,000 | 2,130 |
| 2020-06-24 | 4,355 | 4,385 | 4,275 | 4,280 | 198,600 | 2,140 |
| 2020-06-23 | 4,450 | 4,450 | 4,330 | 4,355 | 138,600 | 2,177.50 |
| 2020-06-22 | 4,410 | 4,435 | 4,370 | 4,430 | 162,100 | 2,215 |
| 2020-06-19 | 4,430 | 4,455 | 4,320 | 4,415 | 227,000 | 2,207.50 |
| 2020-06-18 | 4,450 | 4,465 | 4,385 | 4,450 | 178,700 | 2,225 |
| 2020-06-17 | 4,410 | 4,455 | 4,395 | 4,415 | 156,800 | 2,207.50 |
| 2020-06-16 | 4,370 | 4,395 | 4,305 | 4,375 | 136,500 | 2,187.50 |
| 2020-06-15 | 4,260 | 4,350 | 4,260 | 4,270 | 135,500 | 2,135 |
| 2020-06-12 | 4,235 | 4,280 | 4,180 | 4,255 | 214,300 | 2,127.50 |
| 2020-06-11 | 4,305 | 4,375 | 4,290 | 4,300 | 181,500 | 2,150 |
| 2020-06-10 | 4,380 | 4,405 | 4,335 | 4,345 | 211,900 | 2,172.50 |
| 2020-06-09 | 4,405 | 4,420 | 4,365 | 4,410 | 174,100 | 2,205 |
| 2020-06-08 | 4,445 | 4,445 | 4,370 | 4,395 | 176,300 | 2,197.50 |
| 2020-06-05 | 4,505 | 4,540 | 4,365 | 4,415 | 299,800 | 2,207.50 |
| 2020-06-04 | 4,560 | 4,560 | 4,505 | 4,540 | 88,700 | 2,270 |
| 2020-06-03 | 4,600 | 4,600 | 4,500 | 4,530 | 153,800 | 2,265 |
| 2020-06-02 | 4,595 | 4,615 | 4,565 | 4,600 | 79,700 | 2,300 |
| 2020-06-01 | 4,625 | 4,650 | 4,565 | 4,595 | 120,500 | 2,297.50 |
| 2020-05-29 | 4,625 | 4,730 | 4,620 | 4,625 | 309,100 | 2,312.50 |
| 2020-05-28 | 4,530 | 4,620 | 4,495 | 4,610 | 186,500 | 2,305 |
| 2020-05-27 | 4,490 | 4,500 | 4,435 | 4,485 | 202,700 | 2,242.50 |
| 2020-05-26 | 4,465 | 4,520 | 4,425 | 4,515 | 119,500 | 2,257.50 |
| 2020-05-25 | 4,390 | 4,450 | 4,350 | 4,435 | 130,500 | 2,217.50 |
| 2020-05-22 | 4,345 | 4,350 | 4,305 | 4,350 | 77,900 | 2,175 |
| 2020-05-21 | 4,310 | 4,350 | 4,305 | 4,325 | 91,100 | 2,162.50 |
| 2020-05-20 | 4,270 | 4,345 | 4,270 | 4,325 | 146,200 | 2,162.50 |
| 2020-05-19 | 4,325 | 4,335 | 4,275 | 4,280 | 136,700 | 2,140 |
| 2020-05-18 | 4,340 | 4,345 | 4,220 | 4,265 | 197,800 | 2,132.50 |
| 2020-05-15 | 4,320 | 4,330 | 4,115 | 4,280 | 563,300 | 2,140 |
| 2020-05-14 | 4,735 | 4,745 | 4,650 | 4,700 | 213,900 | 2,350 |
| 2020-05-13 | 4,605 | 4,740 | 4,600 | 4,730 | 189,900 | 2,365 |
| 2020-05-12 | 4,510 | 4,620 | 4,510 | 4,590 | 206,500 | 2,295 |
| 2020-05-11 | 4,415 | 4,495 | 4,410 | 4,460 | 119,700 | 2,230 |
| 2020-05-08 | 4,450 | 4,460 | 4,395 | 4,415 | 177,900 | 2,207.50 |
| 2020-05-07 | 4,430 | 4,450 | 4,360 | 4,425 | 226,300 | 2,212.50 |
| 2020-05-01 | 4,450 | 4,480 | 4,405 | 4,425 | 119,600 | 2,212.50 |
| 2020-04-30 | 4,640 | 4,655 | 4,425 | 4,435 | 301,000 | 2,217.50 |
| 2020-04-28 | 4,500 | 4,635 | 4,455 | 4,620 | 139,200 | 2,310 |
| 2020-04-27 | 4,520 | 4,595 | 4,520 | 4,555 | 181,500 | 2,277.50 |
| 2020-04-24 | 4,665 | 4,675 | 4,485 | 4,500 | 582,000 | 2,250 |
| 2020-04-23 | 4,720 | 4,750 | 4,665 | 4,700 | 231,200 | 2,350 |
| 2020-04-22 | 4,770 | 4,820 | 4,635 | 4,680 | 282,100 | 2,340 |
| 2020-04-21 | 4,685 | 4,795 | 4,670 | 4,755 | 309,900 | 2,377.50 |
| 2020-04-20 | 4,600 | 4,690 | 4,580 | 4,670 | 176,400 | 2,335 |
| 2020-04-17 | 4,695 | 4,795 | 4,660 | 4,670 | 224,500 | 2,335 |
| 2020-04-16 | 4,570 | 4,645 | 4,540 | 4,630 | 166,000 | 2,315 |
| 2020-04-15 | 4,485 | 4,580 | 4,485 | 4,570 | 276,300 | 2,285 |
| 2020-04-14 | 4,395 | 4,460 | 4,385 | 4,440 | 241,600 | 2,220 |
| 2020-04-13 | 4,310 | 4,355 | 4,265 | 4,335 | 213,600 | 2,167.50 |
| 2020-04-10 | 4,300 | 4,330 | 4,210 | 4,310 | 186,200 | 2,155 |
| 2020-04-09 | 4,425 | 4,440 | 4,220 | 4,300 | 262,500 | 2,150 |
| 2020-04-08 | 4,325 | 4,450 | 4,285 | 4,360 | 250,300 | 2,180 |
| 2020-04-07 | 4,255 | 4,375 | 4,215 | 4,310 | 217,200 | 2,155 |
| 2020-04-06 | 4,170 | 4,305 | 4,130 | 4,265 | 221,400 | 2,132.50 |
| 2020-04-03 | 4,285 | 4,425 | 4,190 | 4,220 | 185,500 | 2,110 |
| 2020-04-02 | 4,380 | 4,495 | 4,300 | 4,325 | 164,800 | 2,162.50 |
| 2020-04-01 | 4,370 | 4,535 | 4,365 | 4,390 | 271,300 | 2,195 |
| 2020-03-31 | 4,625 | 4,660 | 4,385 | 4,420 | 341,200 | 2,210 |
| 2020-03-30 | 4,405 | 4,665 | 4,275 | 4,635 | 349,100 | 2,317.50 |
| 2020-03-27 | 4,435 | 4,540 | 4,355 | 4,540 | 388,100 | 2,270 |
| 2020-03-26 | 4,100 | 4,360 | 4,035 | 4,305 | 269,900 | 2,152.50 |
| 2020-03-25 | 4,125 | 4,230 | 4,085 | 4,215 | 249,400 | 2,107.50 |
| 2020-03-24 | 4,045 | 4,195 | 3,980 | 4,070 | 269,100 | 2,035 |
| 2020-03-23 | 4,080 | 4,080 | 3,805 | 3,975 | 437,800 | 1,987.50 |
| 2020-03-19 | 4,200 | 4,310 | 4,115 | 4,220 | 376,900 | 2,110 |
| 2020-03-18 | 3,995 | 4,115 | 3,970 | 4,000 | 313,600 | 2,000 |
| 2020-03-17 | 3,675 | 3,990 | 3,610 | 3,935 | 342,800 | 1,967.50 |
| 2020-03-16 | 3,750 | 3,910 | 3,710 | 3,735 | 232,500 | 1,867.50 |
| 2020-03-13 | 3,880 | 3,920 | 3,655 | 3,780 | 364,400 | 1,890 |
| 2020-03-12 | 4,110 | 4,130 | 3,970 | 4,070 | 270,300 | 2,035 |
| 2020-03-11 | 4,100 | 4,240 | 4,065 | 4,180 | 191,400 | 2,090 |
| 2020-03-10 | 4,075 | 4,200 | 3,960 | 4,170 | 257,100 | 2,085 |
| 2020-03-09 | 4,175 | 4,215 | 4,055 | 4,085 | 195,900 | 2,042.50 |
| 2020-03-06 | 4,335 | 4,355 | 4,265 | 4,285 | 161,500 | 2,142.50 |
| 2020-03-05 | 4,410 | 4,445 | 4,355 | 4,370 | 171,000 | 2,185 |
| 2020-03-04 | 4,300 | 4,375 | 4,255 | 4,315 | 178,500 | 2,157.50 |
| 2020-03-03 | 4,485 | 4,495 | 4,310 | 4,315 | 187,000 | 2,157.50 |
| 2020-03-02 | 4,245 | 4,445 | 4,245 | 4,400 | 346,000 | 2,200 |
| 2020-02-28 | 4,270 | 4,285 | 4,185 | 4,265 | 279,100 | 2,132.50 |
| 2020-02-27 | 4,385 | 4,455 | 4,365 | 4,395 | 317,000 | 2,197.50 |
| 2020-02-26 | 4,420 | 4,425 | 4,355 | 4,395 | 168,400 | 2,197.50 |
| 2020-02-25 | 4,420 | 4,495 | 4,405 | 4,440 | 229,900 | 2,220 |
| 2020-02-21 | 4,620 | 4,665 | 4,615 | 4,630 | 168,300 | 2,315 |
| 2020-02-20 | 4,690 | 4,755 | 4,685 | 4,690 | 149,600 | 2,345 |
| 2020-02-19 | 4,790 | 4,795 | 4,750 | 4,760 | 113,400 | 2,380 |
| 2020-02-18 | 4,800 | 4,800 | 4,760 | 4,760 | 120,200 | 2,380 |
| 2020-02-17 | 4,940 | 4,940 | 4,805 | 4,810 | 135,500 | 2,405 |
| 2020-02-14 | 4,950 | 5,010 | 4,935 | 4,950 | 167,800 | 2,475 |
| 2020-02-13 | 5,010 | 5,050 | 4,960 | 5,020 | 208,400 | 2,510 |
| 2020-02-12 | 5,210 | 5,270 | 5,050 | 5,050 | 353,000 | 2,525 |
| 2020-02-10 | 5,350 | 5,380 | 5,250 | 5,350 | 330,800 | 2,675 |
| 2020-02-07 | 5,410 | 5,430 | 5,340 | 5,410 | 182,300 | 2,705 |
| 2020-02-06 | 5,320 | 5,380 | 5,310 | 5,350 | 186,100 | 2,675 |
| 2020-02-05 | 5,260 | 5,300 | 5,250 | 5,280 | 108,300 | 2,640 |
| 2020-02-04 | 5,250 | 5,280 | 5,210 | 5,260 | 206,500 | 2,630 |
| 2020-02-03 | 5,310 | 5,370 | 5,290 | 5,330 | 141,600 | 2,665 |
| 2020-01-31 | 5,270 | 5,290 | 5,220 | 5,270 | 136,300 | 2,635 |
| 2020-01-30 | 5,230 | 5,260 | 5,180 | 5,210 | 105,700 | 2,605 |
| 2020-01-29 | 5,260 | 5,280 | 5,190 | 5,260 | 126,100 | 2,630 |
| 2020-01-28 | 5,250 | 5,250 | 5,170 | 5,210 | 177,500 | 2,605 |
| 2020-01-27 | 5,260 | 5,290 | 5,230 | 5,260 | 103,600 | 2,630 |
| 2020-01-24 | 5,400 | 5,420 | 5,330 | 5,340 | 142,200 | 2,670 |
| 2020-01-23 | 5,370 | 5,390 | 5,300 | 5,370 | 113,800 | 2,685 |
| 2020-01-22 | 5,310 | 5,390 | 5,290 | 5,380 | 122,200 | 2,690 |
| 2020-01-21 | 5,290 | 5,310 | 5,260 | 5,280 | 150,900 | 2,640 |
| 2020-01-20 | 5,340 | 5,340 | 5,280 | 5,320 | 68,000 | 2,660 |
| 2020-01-17 | 5,360 | 5,390 | 5,250 | 5,290 | 151,000 | 2,645 |
| 2020-01-16 | 5,330 | 5,340 | 5,300 | 5,340 | 80,500 | 2,670 |
| 2020-01-15 | 5,310 | 5,340 | 5,260 | 5,300 | 137,300 | 2,650 |
| 2020-01-14 | 5,370 | 5,380 | 5,270 | 5,320 | 141,100 | 2,660 |
| 2020-01-10 | 5,270 | 5,380 | 5,270 | 5,370 | 122,100 | 2,685 |
| 2020-01-09 | 5,300 | 5,340 | 5,260 | 5,310 | 93,200 | 2,655 |
| 2020-01-08 | 5,220 | 5,270 | 5,180 | 5,230 | 177,000 | 2,615 |
| 2020-01-07 | 5,160 | 5,310 | 5,160 | 5,290 | 162,500 | 2,645 |
| 2020-01-06 | 5,210 | 5,250 | 5,130 | 5,150 | 162,200 | 2,575 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
