2217 モロゾフ(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 | 5,920 | 5,960 | 5,920 | 5,920 | 1,300 | 986.67 |
| 2020-12-29 | 5,960 | 5,990 | 5,930 | 5,940 | 1,600 | 990 |
| 2020-12-28 | 5,970 | 5,970 | 5,850 | 5,960 | 4,700 | 993.33 |
| 2020-12-25 | 5,970 | 5,980 | 5,940 | 5,970 | 1,900 | 995 |
| 2020-12-24 | 5,930 | 5,950 | 5,930 | 5,950 | 600 | 991.67 |
| 2020-12-23 | 5,910 | 5,970 | 5,900 | 5,940 | 2,600 | 990 |
| 2020-12-22 | 5,980 | 5,980 | 5,920 | 5,980 | 1,300 | 996.67 |
| 2020-12-21 | 5,930 | 5,980 | 5,910 | 5,980 | 2,300 | 996.67 |
| 2020-12-18 | 5,950 | 5,950 | 5,930 | 5,940 | 800 | 990 |
| 2020-12-17 | 6,000 | 6,030 | 5,940 | 5,970 | 2,900 | 995 |
| 2020-12-16 | 6,100 | 6,100 | 6,020 | 6,040 | 1,100 | 1,006.67 |
| 2020-12-15 | 6,010 | 6,160 | 5,960 | 6,120 | 6,100 | 1,020 |
| 2020-12-14 | 5,980 | 6,000 | 5,910 | 6,000 | 4,500 | 1,000 |
| 2020-12-11 | 5,900 | 5,950 | 5,840 | 5,880 | 2,500 | 980 |
| 2020-12-10 | 5,870 | 5,890 | 5,850 | 5,860 | 2,400 | 976.67 |
| 2020-12-09 | 5,710 | 5,810 | 5,690 | 5,780 | 2,000 | 963.33 |
| 2020-12-08 | 5,700 | 5,710 | 5,670 | 5,670 | 4,100 | 945 |
| 2020-12-07 | 5,870 | 5,870 | 5,690 | 5,700 | 6,600 | 950 |
| 2020-12-04 | 5,920 | 5,930 | 5,910 | 5,910 | 1,300 | 985 |
| 2020-12-03 | 6,000 | 6,110 | 5,930 | 5,930 | 3,300 | 988.33 |
| 2020-12-02 | 6,190 | 6,250 | 5,930 | 5,970 | 5,900 | 995 |
| 2020-12-01 | 6,210 | 6,240 | 6,200 | 6,210 | 2,500 | 1,035 |
| 2020-11-30 | 6,150 | 6,300 | 6,150 | 6,210 | 4,900 | 1,035 |
| 2020-11-27 | 6,110 | 6,220 | 6,110 | 6,150 | 4,400 | 1,025 |
| 2020-11-26 | 6,050 | 6,140 | 6,040 | 6,110 | 1,800 | 1,018.33 |
| 2020-11-25 | 6,240 | 6,240 | 6,110 | 6,110 | 3,900 | 1,018.33 |
| 2020-11-24 | 6,190 | 6,270 | 6,140 | 6,210 | 6,400 | 1,035 |
| 2020-11-20 | 6,110 | 6,170 | 6,100 | 6,140 | 1,500 | 1,023.33 |
| 2020-11-19 | 6,120 | 6,160 | 6,050 | 6,110 | 3,300 | 1,018.33 |
| 2020-11-18 | 6,080 | 6,140 | 6,050 | 6,120 | 2,100 | 1,020 |
| 2020-11-17 | 6,060 | 6,150 | 6,040 | 6,080 | 5,300 | 1,013.33 |
| 2020-11-16 | 6,080 | 6,140 | 5,970 | 6,120 | 4,700 | 1,020 |
| 2020-11-13 | 6,130 | 6,130 | 5,990 | 5,990 | 2,200 | 998.33 |
| 2020-11-12 | 6,140 | 6,140 | 6,060 | 6,120 | 2,800 | 1,020 |
| 2020-11-11 | 6,170 | 6,210 | 6,120 | 6,140 | 3,300 | 1,023.33 |
| 2020-11-10 | 6,100 | 6,210 | 6,050 | 6,170 | 6,100 | 1,028.33 |
| 2020-11-09 | 6,090 | 6,100 | 5,990 | 6,100 | 3,300 | 1,016.67 |
| 2020-11-06 | 6,000 | 6,050 | 5,910 | 6,050 | 1,900 | 1,008.33 |
| 2020-11-05 | 5,880 | 6,000 | 5,860 | 6,000 | 2,000 | 1,000 |
| 2020-11-04 | 5,970 | 6,000 | 5,840 | 5,940 | 1,900 | 990 |
| 2020-11-02 | 5,740 | 5,930 | 5,740 | 5,880 | 1,700 | 980 |
| 2020-10-30 | 5,750 | 5,780 | 5,680 | 5,680 | 800 | 946.67 |
| 2020-10-29 | 5,930 | 5,930 | 5,740 | 5,740 | 4,100 | 956.67 |
| 2020-10-28 | 5,780 | 5,950 | 5,770 | 5,870 | 2,600 | 978.33 |
| 2020-10-27 | 5,740 | 5,780 | 5,640 | 5,780 | 2,700 | 963.33 |
| 2020-10-26 | 5,770 | 5,770 | 5,670 | 5,670 | 200 | 945 |
| 2020-10-23 | 5,770 | 5,770 | 5,670 | 5,670 | 1,200 | 945 |
| 2020-10-22 | 5,920 | 5,920 | 5,780 | 5,790 | 1,200 | 965 |
| 2020-10-21 | 5,830 | 5,890 | 5,830 | 5,890 | 700 | 981.67 |
| 2020-10-20 | 5,950 | 5,970 | 5,800 | 5,810 | 2,600 | 968.33 |
| 2020-10-19 | 5,880 | 5,980 | 5,880 | 5,950 | 1,000 | 991.67 |
| 2020-10-16 | 6,060 | 6,060 | 5,850 | 5,870 | 1,500 | 978.33 |
| 2020-10-15 | 6,010 | 6,070 | 6,010 | 6,050 | 700 | 1,008.33 |
| 2020-10-14 | 6,060 | 6,110 | 6,030 | 6,110 | 1,200 | 1,018.33 |
| 2020-10-13 | 5,950 | 6,130 | 5,950 | 6,060 | 700 | 1,010 |
| 2020-10-12 | 6,100 | 6,100 | 5,930 | 5,930 | 900 | 988.33 |
| 2020-10-09 | 6,080 | 6,080 | 5,970 | 6,000 | 1,400 | 1,000 |
| 2020-10-08 | 5,950 | 5,980 | 5,950 | 5,980 | 2,300 | 996.67 |
| 2020-10-07 | 5,990 | 5,990 | 5,950 | 5,980 | 1,000 | 996.67 |
| 2020-10-06 | 5,940 | 5,980 | 5,940 | 5,970 | 800 | 995 |
| 2020-10-05 | 5,980 | 6,000 | 5,980 | 6,000 | 2,000 | 1,000 |
| 2020-10-02 | 6,250 | 6,250 | 5,990 | 6,010 | 4,600 | 1,001.67 |
| 2020-09-30 | 6,340 | 6,340 | 6,170 | 6,190 | 4,000 | 1,031.67 |
| 2020-09-29 | 6,360 | 6,410 | 6,240 | 6,340 | 8,300 | 1,056.67 |
| 2020-09-28 | 6,150 | 6,360 | 6,100 | 6,360 | 12,000 | 1,060 |
| 2020-09-25 | 5,980 | 6,120 | 5,950 | 6,110 | 12,800 | 1,018.33 |
| 2020-09-24 | 5,990 | 5,990 | 5,940 | 5,950 | 3,800 | 991.67 |
| 2020-09-23 | 6,000 | 6,000 | 5,900 | 5,950 | 4,900 | 991.67 |
| 2020-09-18 | 5,970 | 6,010 | 5,960 | 6,000 | 4,700 | 1,000 |
| 2020-09-17 | 5,980 | 6,000 | 5,940 | 5,990 | 5,700 | 998.33 |
| 2020-09-16 | 5,850 | 6,010 | 5,850 | 6,000 | 9,400 | 1,000 |
| 2020-09-15 | 5,850 | 5,850 | 5,740 | 5,780 | 1,700 | 963.33 |
| 2020-09-14 | 5,780 | 5,890 | 5,740 | 5,850 | 6,800 | 975 |
| 2020-09-11 | 5,640 | 5,680 | 5,580 | 5,680 | 7,500 | 946.67 |
| 2020-09-10 | 5,480 | 5,540 | 5,480 | 5,540 | 4,700 | 923.33 |
| 2020-09-09 | 5,450 | 5,480 | 5,400 | 5,480 | 5,300 | 913.33 |
| 2020-09-08 | 5,370 | 5,450 | 5,310 | 5,450 | 5,500 | 908.33 |
| 2020-09-07 | 5,380 | 5,390 | 5,290 | 5,390 | 4,100 | 898.33 |
| 2020-09-04 | 5,260 | 5,310 | 5,260 | 5,310 | 3,000 | 885 |
| 2020-09-03 | 5,290 | 5,310 | 5,270 | 5,300 | 2,400 | 883.33 |
| 2020-09-02 | 5,290 | 5,290 | 5,250 | 5,250 | 1,200 | 875 |
| 2020-09-01 | 5,340 | 5,340 | 5,280 | 5,290 | 4,800 | 881.67 |
| 2020-08-31 | 5,270 | 5,320 | 5,270 | 5,310 | 1,500 | 885 |
| 2020-08-28 | 5,330 | 5,350 | 5,240 | 5,270 | 3,200 | 878.33 |
| 2020-08-27 | 5,380 | 5,380 | 5,330 | 5,360 | 600 | 893.33 |
| 2020-08-26 | 5,390 | 5,390 | 5,310 | 5,360 | 900 | 893.33 |
| 2020-08-25 | 5,330 | 5,400 | 5,330 | 5,400 | 2,900 | 900 |
| 2020-08-24 | 5,350 | 5,350 | 5,250 | 5,290 | 1,200 | 881.67 |
| 2020-08-21 | 5,230 | 5,270 | 5,220 | 5,270 | 2,900 | 878.33 |
| 2020-08-20 | 5,330 | 5,330 | 5,250 | 5,250 | 2,300 | 875 |
| 2020-08-19 | 5,320 | 5,400 | 5,320 | 5,380 | 1,000 | 896.67 |
| 2020-08-18 | 5,410 | 5,410 | 5,310 | 5,340 | 1,400 | 890 |
| 2020-08-17 | 5,400 | 5,400 | 5,290 | 5,390 | 2,400 | 898.33 |
| 2020-08-14 | 5,490 | 5,490 | 5,420 | 5,420 | 2,200 | 903.33 |
| 2020-08-13 | 5,390 | 5,490 | 5,390 | 5,490 | 8,200 | 915 |
| 2020-08-12 | 5,290 | 5,390 | 5,280 | 5,390 | 5,300 | 898.33 |
| 2020-08-11 | 5,190 | 5,280 | 5,190 | 5,250 | 3,900 | 875 |
| 2020-08-07 | 5,280 | 5,280 | 5,200 | 5,200 | 1,900 | 866.67 |
| 2020-08-06 | 5,200 | 5,240 | 5,180 | 5,180 | 2,100 | 863.33 |
| 2020-08-05 | 5,290 | 5,290 | 5,210 | 5,220 | 2,500 | 870 |
| 2020-08-04 | 5,190 | 5,400 | 5,190 | 5,290 | 7,800 | 881.67 |
| 2020-08-03 | 5,180 | 5,200 | 5,160 | 5,190 | 2,800 | 865 |
| 2020-07-31 | 5,190 | 5,270 | 5,100 | 5,180 | 7,800 | 863.33 |
| 2020-07-30 | 5,300 | 5,430 | 5,240 | 5,280 | 25,800 | 880 |
| 2020-07-29 | 5,400 | 5,400 | 5,100 | 5,100 | 43,000 | 850 |
| 2020-07-28 | 5,460 | 5,480 | 5,320 | 5,370 | 10,200 | 895 |
| 2020-07-27 | 5,480 | 5,500 | 5,420 | 5,450 | 9,700 | 908.33 |
| 2020-07-22 | 5,520 | 5,520 | 5,450 | 5,450 | 7,900 | 908.33 |
| 2020-07-21 | 5,460 | 5,520 | 5,460 | 5,520 | 4,100 | 920 |
| 2020-07-20 | 5,410 | 5,470 | 5,410 | 5,470 | 2,600 | 911.67 |
| 2020-07-17 | 5,420 | 5,480 | 5,420 | 5,450 | 5,500 | 908.33 |
| 2020-07-16 | 5,520 | 5,520 | 5,480 | 5,500 | 2,400 | 916.67 |
| 2020-07-15 | 5,460 | 5,520 | 5,430 | 5,520 | 2,900 | 920 |
| 2020-07-14 | 5,440 | 5,450 | 5,400 | 5,420 | 1,900 | 903.33 |
| 2020-07-13 | 5,430 | 5,440 | 5,400 | 5,430 | 4,100 | 905 |
| 2020-07-10 | 5,490 | 5,520 | 5,400 | 5,400 | 5,100 | 900 |
| 2020-07-09 | 5,520 | 5,530 | 5,480 | 5,490 | 4,500 | 915 |
| 2020-07-08 | 5,550 | 5,550 | 5,500 | 5,500 | 2,800 | 916.67 |
| 2020-07-07 | 5,550 | 5,590 | 5,510 | 5,510 | 2,900 | 918.33 |
| 2020-07-06 | 5,580 | 5,590 | 5,530 | 5,580 | 1,800 | 930 |
| 2020-07-03 | 5,520 | 5,580 | 5,520 | 5,580 | 3,000 | 930 |
| 2020-07-02 | 5,670 | 5,720 | 5,560 | 5,560 | 5,500 | 926.67 |
| 2020-07-01 | 5,790 | 5,790 | 5,690 | 5,690 | 3,100 | 948.33 |
| 2020-06-30 | 5,690 | 5,860 | 5,690 | 5,800 | 6,100 | 966.67 |
| 2020-06-29 | 5,710 | 5,740 | 5,680 | 5,740 | 3,900 | 956.67 |
| 2020-06-26 | 5,740 | 5,740 | 5,640 | 5,710 | 3,700 | 951.67 |
| 2020-06-25 | 5,730 | 5,730 | 5,680 | 5,680 | 3,000 | 946.67 |
| 2020-06-24 | 5,710 | 5,730 | 5,680 | 5,680 | 2,300 | 946.67 |
| 2020-06-23 | 5,690 | 5,730 | 5,690 | 5,710 | 1,500 | 951.67 |
| 2020-06-22 | 5,700 | 5,740 | 5,680 | 5,680 | 2,800 | 946.67 |
| 2020-06-19 | 5,550 | 5,770 | 5,550 | 5,710 | 6,100 | 951.67 |
| 2020-06-18 | 5,590 | 5,590 | 5,550 | 5,590 | 1,300 | 931.67 |
| 2020-06-17 | 5,550 | 5,580 | 5,510 | 5,550 | 2,100 | 925 |
| 2020-06-16 | 5,550 | 5,550 | 5,490 | 5,530 | 4,400 | 921.67 |
| 2020-06-15 | 5,550 | 5,560 | 5,480 | 5,480 | 1,900 | 913.33 |
| 2020-06-12 | 5,510 | 5,520 | 5,450 | 5,470 | 8,800 | 911.67 |
| 2020-06-11 | 5,740 | 5,740 | 5,570 | 5,570 | 7,400 | 928.33 |
| 2020-06-10 | 5,660 | 5,740 | 5,640 | 5,740 | 4,700 | 956.67 |
| 2020-06-09 | 5,630 | 5,720 | 5,630 | 5,720 | 3,200 | 953.33 |
| 2020-06-08 | 5,610 | 5,690 | 5,580 | 5,690 | 7,000 | 948.33 |
| 2020-06-05 | 5,590 | 5,740 | 5,570 | 5,600 | 16,900 | 933.33 |
| 2020-06-04 | 5,900 | 5,910 | 5,470 | 5,700 | 31,000 | 950 |
| 2020-06-03 | 6,020 | 6,020 | 5,950 | 5,990 | 5,500 | 998.33 |
| 2020-06-02 | 5,980 | 6,040 | 5,970 | 6,040 | 4,600 | 1,006.67 |
| 2020-06-01 | 5,910 | 5,950 | 5,840 | 5,950 | 3,700 | 991.67 |
| 2020-05-29 | 6,150 | 6,150 | 5,930 | 5,960 | 12,800 | 993.33 |
| 2020-05-28 | 6,070 | 6,150 | 6,050 | 6,150 | 8,200 | 1,025 |
| 2020-05-27 | 6,000 | 6,060 | 5,940 | 6,060 | 5,500 | 1,010 |
| 2020-05-26 | 5,870 | 6,000 | 5,830 | 6,000 | 6,500 | 1,000 |
| 2020-05-25 | 5,860 | 5,870 | 5,780 | 5,870 | 3,200 | 978.33 |
| 2020-05-22 | 5,740 | 5,780 | 5,670 | 5,780 | 3,300 | 963.33 |
| 2020-05-21 | 5,610 | 5,740 | 5,570 | 5,740 | 2,600 | 956.67 |
| 2020-05-20 | 5,750 | 5,800 | 5,660 | 5,660 | 6,900 | 943.33 |
| 2020-05-19 | 5,800 | 5,810 | 5,710 | 5,790 | 6,600 | 965 |
| 2020-05-18 | 5,760 | 5,800 | 5,720 | 5,770 | 5,700 | 961.67 |
| 2020-05-15 | 5,730 | 5,800 | 5,640 | 5,770 | 7,700 | 961.67 |
| 2020-05-14 | 5,570 | 5,700 | 5,570 | 5,700 | 4,700 | 950 |
| 2020-05-13 | 5,550 | 5,590 | 5,500 | 5,580 | 3,900 | 930 |
| 2020-05-12 | 5,580 | 5,600 | 5,580 | 5,580 | 2,000 | 930 |
| 2020-05-11 | 5,540 | 5,600 | 5,530 | 5,600 | 2,700 | 933.33 |
| 2020-05-08 | 5,490 | 5,530 | 5,450 | 5,530 | 5,000 | 921.67 |
| 2020-05-07 | 5,490 | 5,560 | 5,420 | 5,490 | 3,600 | 915 |
| 2020-05-01 | 5,440 | 5,510 | 5,440 | 5,480 | 5,100 | 913.33 |
| 2020-04-30 | 5,490 | 5,520 | 5,450 | 5,450 | 7,200 | 908.33 |
| 2020-04-28 | 5,280 | 5,420 | 5,250 | 5,420 | 9,500 | 903.33 |
| 2020-04-27 | 5,260 | 5,300 | 5,240 | 5,290 | 7,100 | 881.67 |
| 2020-04-24 | 5,180 | 5,280 | 5,180 | 5,280 | 5,500 | 880 |
| 2020-04-23 | 5,160 | 5,200 | 5,120 | 5,200 | 2,700 | 866.67 |
| 2020-04-22 | 5,200 | 5,200 | 5,110 | 5,160 | 3,700 | 860 |
| 2020-04-21 | 5,120 | 5,200 | 5,120 | 5,200 | 2,800 | 866.67 |
| 2020-04-20 | 5,180 | 5,220 | 5,160 | 5,220 | 2,600 | 870 |
| 2020-04-17 | 5,230 | 5,290 | 5,130 | 5,130 | 5,000 | 855 |
| 2020-04-16 | 5,120 | 5,250 | 5,120 | 5,250 | 4,200 | 875 |
| 2020-04-15 | 5,120 | 5,150 | 5,050 | 5,120 | 3,300 | 853.33 |
| 2020-04-14 | 5,130 | 5,150 | 5,070 | 5,100 | 2,900 | 850 |
| 2020-04-13 | 5,060 | 5,130 | 5,060 | 5,130 | 2,700 | 855 |
| 2020-04-10 | 4,950 | 5,150 | 4,950 | 5,150 | 7,000 | 858.33 |
| 2020-04-09 | 5,020 | 5,140 | 4,965 | 5,050 | 13,700 | 841.67 |
| 2020-04-08 | 5,170 | 5,310 | 5,170 | 5,280 | 10,000 | 880 |
| 2020-04-07 | 5,050 | 5,190 | 5,040 | 5,190 | 5,400 | 865 |
| 2020-04-06 | 5,010 | 5,120 | 4,980 | 5,030 | 6,400 | 838.33 |
| 2020-04-03 | 5,030 | 5,080 | 4,965 | 5,020 | 3,700 | 836.67 |
| 2020-04-02 | 5,010 | 5,120 | 4,955 | 5,030 | 6,400 | 838.33 |
| 2020-04-01 | 5,150 | 5,200 | 5,100 | 5,100 | 7,800 | 850 |
| 2020-03-31 | 4,980 | 5,190 | 4,980 | 5,190 | 5,400 | 865 |
| 2020-03-30 | 5,150 | 5,150 | 4,925 | 5,080 | 4,400 | 846.67 |
| 2020-03-27 | 5,050 | 5,250 | 4,970 | 5,250 | 17,500 | 875 |
| 2020-03-26 | 4,900 | 5,080 | 4,870 | 5,080 | 9,900 | 846.67 |
| 2020-03-25 | 5,070 | 5,080 | 4,880 | 5,080 | 7,100 | 846.67 |
| 2020-03-24 | 5,160 | 5,160 | 5,020 | 5,070 | 6,000 | 845 |
| 2020-03-23 | 4,960 | 5,190 | 4,890 | 5,160 | 13,000 | 860 |
| 2020-03-19 | 4,880 | 5,070 | 4,790 | 5,020 | 9,500 | 836.67 |
| 2020-03-18 | 4,580 | 4,900 | 4,535 | 4,880 | 9,400 | 813.33 |
| 2020-03-17 | 4,140 | 4,615 | 4,140 | 4,615 | 21,700 | 769.17 |
| 2020-03-16 | 4,480 | 4,575 | 4,405 | 4,490 | 7,800 | 748.33 |
| 2020-03-13 | 4,260 | 4,495 | 4,260 | 4,480 | 13,100 | 746.67 |
| 2020-03-12 | 4,605 | 4,630 | 4,555 | 4,610 | 5,200 | 768.33 |
| 2020-03-11 | 4,650 | 4,700 | 4,650 | 4,650 | 2,300 | 775 |
| 2020-03-10 | 4,495 | 4,700 | 4,470 | 4,700 | 5,900 | 783.33 |
| 2020-03-09 | 4,500 | 4,570 | 4,470 | 4,540 | 7,700 | 756.67 |
| 2020-03-06 | 4,670 | 4,700 | 4,615 | 4,615 | 5,500 | 769.17 |
| 2020-03-05 | 4,600 | 4,740 | 4,600 | 4,710 | 4,300 | 785 |
| 2020-03-04 | 4,580 | 4,635 | 4,580 | 4,600 | 2,300 | 766.67 |
| 2020-03-03 | 4,775 | 4,800 | 4,570 | 4,570 | 6,200 | 761.67 |
| 2020-03-02 | 4,500 | 4,745 | 4,500 | 4,725 | 5,300 | 787.50 |
| 2020-02-28 | 4,695 | 4,695 | 4,560 | 4,615 | 8,800 | 769.17 |
| 2020-02-27 | 4,860 | 4,860 | 4,700 | 4,700 | 2,900 | 783.33 |
| 2020-02-26 | 4,775 | 4,860 | 4,755 | 4,830 | 2,300 | 805 |
| 2020-02-25 | 4,900 | 4,940 | 4,790 | 4,825 | 9,600 | 804.17 |
| 2020-02-21 | 4,915 | 4,950 | 4,910 | 4,920 | 1,600 | 820 |
| 2020-02-20 | 4,915 | 4,990 | 4,915 | 4,920 | 1,200 | 820 |
| 2020-02-19 | 4,915 | 4,945 | 4,915 | 4,915 | 1,500 | 819.17 |
| 2020-02-18 | 4,985 | 4,985 | 4,915 | 4,915 | 1,600 | 819.17 |
| 2020-02-17 | 4,945 | 4,955 | 4,920 | 4,945 | 1,800 | 824.17 |
| 2020-02-14 | 4,980 | 5,010 | 4,950 | 5,010 | 2,400 | 835 |
| 2020-02-13 | 4,995 | 5,000 | 4,980 | 4,980 | 2,600 | 830 |
| 2020-02-12 | 5,080 | 5,080 | 5,040 | 5,040 | 1,000 | 840 |
| 2020-02-10 | 5,050 | 5,100 | 5,050 | 5,080 | 1,000 | 846.67 |
| 2020-02-07 | 5,030 | 5,090 | 5,030 | 5,050 | 1,100 | 841.67 |
| 2020-02-06 | 5,050 | 5,060 | 5,000 | 5,020 | 3,400 | 836.67 |
| 2020-02-05 | 5,050 | 5,050 | 5,010 | 5,030 | 1,700 | 838.33 |
| 2020-02-04 | 4,985 | 5,070 | 4,985 | 5,050 | 1,900 | 841.67 |
| 2020-02-03 | 4,920 | 5,090 | 4,920 | 4,985 | 3,600 | 830.83 |
| 2020-01-31 | 5,050 | 5,100 | 5,050 | 5,090 | 1,700 | 848.33 |
| 2020-01-30 | 5,060 | 5,120 | 5,030 | 5,050 | 7,200 | 841.67 |
| 2020-01-29 | 5,110 | 5,140 | 5,080 | 5,140 | 11,500 | 856.67 |
| 2020-01-28 | 5,070 | 5,160 | 5,040 | 5,110 | 6,100 | 851.67 |
| 2020-01-27 | 5,100 | 5,140 | 5,070 | 5,100 | 3,700 | 850 |
| 2020-01-24 | 5,190 | 5,190 | 5,110 | 5,110 | 3,600 | 851.67 |
| 2020-01-23 | 5,150 | 5,190 | 5,150 | 5,150 | 3,400 | 858.33 |
| 2020-01-22 | 5,250 | 5,250 | 5,180 | 5,210 | 4,000 | 868.33 |
| 2020-01-21 | 5,110 | 5,190 | 5,100 | 5,190 | 4,000 | 865 |
| 2020-01-20 | 5,130 | 5,150 | 5,110 | 5,130 | 1,400 | 855 |
| 2020-01-17 | 5,100 | 5,140 | 5,100 | 5,110 | 2,600 | 851.67 |
| 2020-01-16 | 5,070 | 5,120 | 5,070 | 5,110 | 3,300 | 851.67 |
| 2020-01-15 | 5,100 | 5,100 | 5,090 | 5,090 | 1,200 | 848.33 |
| 2020-01-14 | 5,160 | 5,160 | 5,100 | 5,100 | 2,000 | 850 |
| 2020-01-10 | 5,100 | 5,130 | 5,100 | 5,120 | 1,700 | 853.33 |
| 2020-01-09 | 5,110 | 5,160 | 5,110 | 5,110 | 3,000 | 851.67 |
| 2020-01-08 | 5,060 | 5,130 | 5,060 | 5,110 | 4,000 | 851.67 |
| 2020-01-07 | 5,070 | 5,160 | 5,070 | 5,140 | 3,700 | 856.67 |
| 2020-01-06 | 5,090 | 5,150 | 5,060 | 5,070 | 3,500 | 845 |
分割・併合履歴 ： [2025-01-30]1株→3株 [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株