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 | 2,960 |
| 2020-12-29 | 5,960 | 5,990 | 5,930 | 5,940 | 1,600 | 2,970 |
| 2020-12-28 | 5,970 | 5,970 | 5,850 | 5,960 | 4,700 | 2,980 |
| 2020-12-25 | 5,970 | 5,980 | 5,940 | 5,970 | 1,900 | 2,985 |
| 2020-12-24 | 5,930 | 5,950 | 5,930 | 5,950 | 600 | 2,975 |
| 2020-12-23 | 5,910 | 5,970 | 5,900 | 5,940 | 2,600 | 2,970 |
| 2020-12-22 | 5,980 | 5,980 | 5,920 | 5,980 | 1,300 | 2,990 |
| 2020-12-21 | 5,930 | 5,980 | 5,910 | 5,980 | 2,300 | 2,990 |
| 2020-12-18 | 5,950 | 5,950 | 5,930 | 5,940 | 800 | 2,970 |
| 2020-12-17 | 6,000 | 6,030 | 5,940 | 5,970 | 2,900 | 2,985 |
| 2020-12-16 | 6,100 | 6,100 | 6,020 | 6,040 | 1,100 | 3,020 |
| 2020-12-15 | 6,010 | 6,160 | 5,960 | 6,120 | 6,100 | 3,060 |
| 2020-12-14 | 5,980 | 6,000 | 5,910 | 6,000 | 4,500 | 3,000 |
| 2020-12-11 | 5,900 | 5,950 | 5,840 | 5,880 | 2,500 | 2,940 |
| 2020-12-10 | 5,870 | 5,890 | 5,850 | 5,860 | 2,400 | 2,930 |
| 2020-12-09 | 5,710 | 5,810 | 5,690 | 5,780 | 2,000 | 2,890 |
| 2020-12-08 | 5,700 | 5,710 | 5,670 | 5,670 | 4,100 | 2,835 |
| 2020-12-07 | 5,870 | 5,870 | 5,690 | 5,700 | 6,600 | 2,850 |
| 2020-12-04 | 5,920 | 5,930 | 5,910 | 5,910 | 1,300 | 2,955 |
| 2020-12-03 | 6,000 | 6,110 | 5,930 | 5,930 | 3,300 | 2,965 |
| 2020-12-02 | 6,190 | 6,250 | 5,930 | 5,970 | 5,900 | 2,985 |
| 2020-12-01 | 6,210 | 6,240 | 6,200 | 6,210 | 2,500 | 3,105 |
| 2020-11-30 | 6,150 | 6,300 | 6,150 | 6,210 | 4,900 | 3,105 |
| 2020-11-27 | 6,110 | 6,220 | 6,110 | 6,150 | 4,400 | 3,075 |
| 2020-11-26 | 6,050 | 6,140 | 6,040 | 6,110 | 1,800 | 3,055 |
| 2020-11-25 | 6,240 | 6,240 | 6,110 | 6,110 | 3,900 | 3,055 |
| 2020-11-24 | 6,190 | 6,270 | 6,140 | 6,210 | 6,400 | 3,105 |
| 2020-11-20 | 6,110 | 6,170 | 6,100 | 6,140 | 1,500 | 3,070 |
| 2020-11-19 | 6,120 | 6,160 | 6,050 | 6,110 | 3,300 | 3,055 |
| 2020-11-18 | 6,080 | 6,140 | 6,050 | 6,120 | 2,100 | 3,060 |
| 2020-11-17 | 6,060 | 6,150 | 6,040 | 6,080 | 5,300 | 3,040 |
| 2020-11-16 | 6,080 | 6,140 | 5,970 | 6,120 | 4,700 | 3,060 |
| 2020-11-13 | 6,130 | 6,130 | 5,990 | 5,990 | 2,200 | 2,995 |
| 2020-11-12 | 6,140 | 6,140 | 6,060 | 6,120 | 2,800 | 3,060 |
| 2020-11-11 | 6,170 | 6,210 | 6,120 | 6,140 | 3,300 | 3,070 |
| 2020-11-10 | 6,100 | 6,210 | 6,050 | 6,170 | 6,100 | 3,085 |
| 2020-11-09 | 6,090 | 6,100 | 5,990 | 6,100 | 3,300 | 3,050 |
| 2020-11-06 | 6,000 | 6,050 | 5,910 | 6,050 | 1,900 | 3,025 |
| 2020-11-05 | 5,880 | 6,000 | 5,860 | 6,000 | 2,000 | 3,000 |
| 2020-11-04 | 5,970 | 6,000 | 5,840 | 5,940 | 1,900 | 2,970 |
| 2020-11-02 | 5,740 | 5,930 | 5,740 | 5,880 | 1,700 | 2,940 |
| 2020-10-30 | 5,750 | 5,780 | 5,680 | 5,680 | 800 | 2,840 |
| 2020-10-29 | 5,930 | 5,930 | 5,740 | 5,740 | 4,100 | 2,870 |
| 2020-10-28 | 5,780 | 5,950 | 5,770 | 5,870 | 2,600 | 2,935 |
| 2020-10-27 | 5,740 | 5,780 | 5,640 | 5,780 | 2,700 | 2,890 |
| 2020-10-26 | 5,770 | 5,770 | 5,670 | 5,670 | 200 | 2,835 |
| 2020-10-23 | 5,770 | 5,770 | 5,670 | 5,670 | 1,200 | 2,835 |
| 2020-10-22 | 5,920 | 5,920 | 5,780 | 5,790 | 1,200 | 2,895 |
| 2020-10-21 | 5,830 | 5,890 | 5,830 | 5,890 | 700 | 2,945 |
| 2020-10-20 | 5,950 | 5,970 | 5,800 | 5,810 | 2,600 | 2,905 |
| 2020-10-19 | 5,880 | 5,980 | 5,880 | 5,950 | 1,000 | 2,975 |
| 2020-10-16 | 6,060 | 6,060 | 5,850 | 5,870 | 1,500 | 2,935 |
| 2020-10-15 | 6,010 | 6,070 | 6,010 | 6,050 | 700 | 3,025 |
| 2020-10-14 | 6,060 | 6,110 | 6,030 | 6,110 | 1,200 | 3,055 |
| 2020-10-13 | 5,950 | 6,130 | 5,950 | 6,060 | 700 | 3,030 |
| 2020-10-12 | 6,100 | 6,100 | 5,930 | 5,930 | 900 | 2,965 |
| 2020-10-09 | 6,080 | 6,080 | 5,970 | 6,000 | 1,400 | 3,000 |
| 2020-10-08 | 5,950 | 5,980 | 5,950 | 5,980 | 2,300 | 2,990 |
| 2020-10-07 | 5,990 | 5,990 | 5,950 | 5,980 | 1,000 | 2,990 |
| 2020-10-06 | 5,940 | 5,980 | 5,940 | 5,970 | 800 | 2,985 |
| 2020-10-05 | 5,980 | 6,000 | 5,980 | 6,000 | 2,000 | 3,000 |
| 2020-10-02 | 6,250 | 6,250 | 5,990 | 6,010 | 4,600 | 3,005 |
| 2020-09-30 | 6,340 | 6,340 | 6,170 | 6,190 | 4,000 | 3,095 |
| 2020-09-29 | 6,360 | 6,410 | 6,240 | 6,340 | 8,300 | 3,170 |
| 2020-09-28 | 6,150 | 6,360 | 6,100 | 6,360 | 12,000 | 3,180 |
| 2020-09-25 | 5,980 | 6,120 | 5,950 | 6,110 | 12,800 | 3,055 |
| 2020-09-24 | 5,990 | 5,990 | 5,940 | 5,950 | 3,800 | 2,975 |
| 2020-09-23 | 6,000 | 6,000 | 5,900 | 5,950 | 4,900 | 2,975 |
| 2020-09-18 | 5,970 | 6,010 | 5,960 | 6,000 | 4,700 | 3,000 |
| 2020-09-17 | 5,980 | 6,000 | 5,940 | 5,990 | 5,700 | 2,995 |
| 2020-09-16 | 5,850 | 6,010 | 5,850 | 6,000 | 9,400 | 3,000 |
| 2020-09-15 | 5,850 | 5,850 | 5,740 | 5,780 | 1,700 | 2,890 |
| 2020-09-14 | 5,780 | 5,890 | 5,740 | 5,850 | 6,800 | 2,925 |
| 2020-09-11 | 5,640 | 5,680 | 5,580 | 5,680 | 7,500 | 2,840 |
| 2020-09-10 | 5,480 | 5,540 | 5,480 | 5,540 | 4,700 | 2,770 |
| 2020-09-09 | 5,450 | 5,480 | 5,400 | 5,480 | 5,300 | 2,740 |
| 2020-09-08 | 5,370 | 5,450 | 5,310 | 5,450 | 5,500 | 2,725 |
| 2020-09-07 | 5,380 | 5,390 | 5,290 | 5,390 | 4,100 | 2,695 |
| 2020-09-04 | 5,260 | 5,310 | 5,260 | 5,310 | 3,000 | 2,655 |
| 2020-09-03 | 5,290 | 5,310 | 5,270 | 5,300 | 2,400 | 2,650 |
| 2020-09-02 | 5,290 | 5,290 | 5,250 | 5,250 | 1,200 | 2,625 |
| 2020-09-01 | 5,340 | 5,340 | 5,280 | 5,290 | 4,800 | 2,645 |
| 2020-08-31 | 5,270 | 5,320 | 5,270 | 5,310 | 1,500 | 2,655 |
| 2020-08-28 | 5,330 | 5,350 | 5,240 | 5,270 | 3,200 | 2,635 |
| 2020-08-27 | 5,380 | 5,380 | 5,330 | 5,360 | 600 | 2,680 |
| 2020-08-26 | 5,390 | 5,390 | 5,310 | 5,360 | 900 | 2,680 |
| 2020-08-25 | 5,330 | 5,400 | 5,330 | 5,400 | 2,900 | 2,700 |
| 2020-08-24 | 5,350 | 5,350 | 5,250 | 5,290 | 1,200 | 2,645 |
| 2020-08-21 | 5,230 | 5,270 | 5,220 | 5,270 | 2,900 | 2,635 |
| 2020-08-20 | 5,330 | 5,330 | 5,250 | 5,250 | 2,300 | 2,625 |
| 2020-08-19 | 5,320 | 5,400 | 5,320 | 5,380 | 1,000 | 2,690 |
| 2020-08-18 | 5,410 | 5,410 | 5,310 | 5,340 | 1,400 | 2,670 |
| 2020-08-17 | 5,400 | 5,400 | 5,290 | 5,390 | 2,400 | 2,695 |
| 2020-08-14 | 5,490 | 5,490 | 5,420 | 5,420 | 2,200 | 2,710 |
| 2020-08-13 | 5,390 | 5,490 | 5,390 | 5,490 | 8,200 | 2,745 |
| 2020-08-12 | 5,290 | 5,390 | 5,280 | 5,390 | 5,300 | 2,695 |
| 2020-08-11 | 5,190 | 5,280 | 5,190 | 5,250 | 3,900 | 2,625 |
| 2020-08-07 | 5,280 | 5,280 | 5,200 | 5,200 | 1,900 | 2,600 |
| 2020-08-06 | 5,200 | 5,240 | 5,180 | 5,180 | 2,100 | 2,590 |
| 2020-08-05 | 5,290 | 5,290 | 5,210 | 5,220 | 2,500 | 2,610 |
| 2020-08-04 | 5,190 | 5,400 | 5,190 | 5,290 | 7,800 | 2,645 |
| 2020-08-03 | 5,180 | 5,200 | 5,160 | 5,190 | 2,800 | 2,595 |
| 2020-07-31 | 5,190 | 5,270 | 5,100 | 5,180 | 7,800 | 2,590 |
| 2020-07-30 | 5,300 | 5,430 | 5,240 | 5,280 | 25,800 | 2,640 |
| 2020-07-29 | 5,400 | 5,400 | 5,100 | 5,100 | 43,000 | 2,550 |
| 2020-07-28 | 5,460 | 5,480 | 5,320 | 5,370 | 10,200 | 2,685 |
| 2020-07-27 | 5,480 | 5,500 | 5,420 | 5,450 | 9,700 | 2,725 |
| 2020-07-22 | 5,520 | 5,520 | 5,450 | 5,450 | 7,900 | 2,725 |
| 2020-07-21 | 5,460 | 5,520 | 5,460 | 5,520 | 4,100 | 2,760 |
| 2020-07-20 | 5,410 | 5,470 | 5,410 | 5,470 | 2,600 | 2,735 |
| 2020-07-17 | 5,420 | 5,480 | 5,420 | 5,450 | 5,500 | 2,725 |
| 2020-07-16 | 5,520 | 5,520 | 5,480 | 5,500 | 2,400 | 2,750 |
| 2020-07-15 | 5,460 | 5,520 | 5,430 | 5,520 | 2,900 | 2,760 |
| 2020-07-14 | 5,440 | 5,450 | 5,400 | 5,420 | 1,900 | 2,710 |
| 2020-07-13 | 5,430 | 5,440 | 5,400 | 5,430 | 4,100 | 2,715 |
| 2020-07-10 | 5,490 | 5,520 | 5,400 | 5,400 | 5,100 | 2,700 |
| 2020-07-09 | 5,520 | 5,530 | 5,480 | 5,490 | 4,500 | 2,745 |
| 2020-07-08 | 5,550 | 5,550 | 5,500 | 5,500 | 2,800 | 2,750 |
| 2020-07-07 | 5,550 | 5,590 | 5,510 | 5,510 | 2,900 | 2,755 |
| 2020-07-06 | 5,580 | 5,590 | 5,530 | 5,580 | 1,800 | 2,790 |
| 2020-07-03 | 5,520 | 5,580 | 5,520 | 5,580 | 3,000 | 2,790 |
| 2020-07-02 | 5,670 | 5,720 | 5,560 | 5,560 | 5,500 | 2,780 |
| 2020-07-01 | 5,790 | 5,790 | 5,690 | 5,690 | 3,100 | 2,845 |
| 2020-06-30 | 5,690 | 5,860 | 5,690 | 5,800 | 6,100 | 2,900 |
| 2020-06-29 | 5,710 | 5,740 | 5,680 | 5,740 | 3,900 | 2,870 |
| 2020-06-26 | 5,740 | 5,740 | 5,640 | 5,710 | 3,700 | 2,855 |
| 2020-06-25 | 5,730 | 5,730 | 5,680 | 5,680 | 3,000 | 2,840 |
| 2020-06-24 | 5,710 | 5,730 | 5,680 | 5,680 | 2,300 | 2,840 |
| 2020-06-23 | 5,690 | 5,730 | 5,690 | 5,710 | 1,500 | 2,855 |
| 2020-06-22 | 5,700 | 5,740 | 5,680 | 5,680 | 2,800 | 2,840 |
| 2020-06-19 | 5,550 | 5,770 | 5,550 | 5,710 | 6,100 | 2,855 |
| 2020-06-18 | 5,590 | 5,590 | 5,550 | 5,590 | 1,300 | 2,795 |
| 2020-06-17 | 5,550 | 5,580 | 5,510 | 5,550 | 2,100 | 2,775 |
| 2020-06-16 | 5,550 | 5,550 | 5,490 | 5,530 | 4,400 | 2,765 |
| 2020-06-15 | 5,550 | 5,560 | 5,480 | 5,480 | 1,900 | 2,740 |
| 2020-06-12 | 5,510 | 5,520 | 5,450 | 5,470 | 8,800 | 2,735 |
| 2020-06-11 | 5,740 | 5,740 | 5,570 | 5,570 | 7,400 | 2,785 |
| 2020-06-10 | 5,660 | 5,740 | 5,640 | 5,740 | 4,700 | 2,870 |
| 2020-06-09 | 5,630 | 5,720 | 5,630 | 5,720 | 3,200 | 2,860 |
| 2020-06-08 | 5,610 | 5,690 | 5,580 | 5,690 | 7,000 | 2,845 |
| 2020-06-05 | 5,590 | 5,740 | 5,570 | 5,600 | 16,900 | 2,800 |
| 2020-06-04 | 5,900 | 5,910 | 5,470 | 5,700 | 31,000 | 2,850 |
| 2020-06-03 | 6,020 | 6,020 | 5,950 | 5,990 | 5,500 | 2,995 |
| 2020-06-02 | 5,980 | 6,040 | 5,970 | 6,040 | 4,600 | 3,020 |
| 2020-06-01 | 5,910 | 5,950 | 5,840 | 5,950 | 3,700 | 2,975 |
| 2020-05-29 | 6,150 | 6,150 | 5,930 | 5,960 | 12,800 | 2,980 |
| 2020-05-28 | 6,070 | 6,150 | 6,050 | 6,150 | 8,200 | 3,075 |
| 2020-05-27 | 6,000 | 6,060 | 5,940 | 6,060 | 5,500 | 3,030 |
| 2020-05-26 | 5,870 | 6,000 | 5,830 | 6,000 | 6,500 | 3,000 |
| 2020-05-25 | 5,860 | 5,870 | 5,780 | 5,870 | 3,200 | 2,935 |
| 2020-05-22 | 5,740 | 5,780 | 5,670 | 5,780 | 3,300 | 2,890 |
| 2020-05-21 | 5,610 | 5,740 | 5,570 | 5,740 | 2,600 | 2,870 |
| 2020-05-20 | 5,750 | 5,800 | 5,660 | 5,660 | 6,900 | 2,830 |
| 2020-05-19 | 5,800 | 5,810 | 5,710 | 5,790 | 6,600 | 2,895 |
| 2020-05-18 | 5,760 | 5,800 | 5,720 | 5,770 | 5,700 | 2,885 |
| 2020-05-15 | 5,730 | 5,800 | 5,640 | 5,770 | 7,700 | 2,885 |
| 2020-05-14 | 5,570 | 5,700 | 5,570 | 5,700 | 4,700 | 2,850 |
| 2020-05-13 | 5,550 | 5,590 | 5,500 | 5,580 | 3,900 | 2,790 |
| 2020-05-12 | 5,580 | 5,600 | 5,580 | 5,580 | 2,000 | 2,790 |
| 2020-05-11 | 5,540 | 5,600 | 5,530 | 5,600 | 2,700 | 2,800 |
| 2020-05-08 | 5,490 | 5,530 | 5,450 | 5,530 | 5,000 | 2,765 |
| 2020-05-07 | 5,490 | 5,560 | 5,420 | 5,490 | 3,600 | 2,745 |
| 2020-05-01 | 5,440 | 5,510 | 5,440 | 5,480 | 5,100 | 2,740 |
| 2020-04-30 | 5,490 | 5,520 | 5,450 | 5,450 | 7,200 | 2,725 |
| 2020-04-28 | 5,280 | 5,420 | 5,250 | 5,420 | 9,500 | 2,710 |
| 2020-04-27 | 5,260 | 5,300 | 5,240 | 5,290 | 7,100 | 2,645 |
| 2020-04-24 | 5,180 | 5,280 | 5,180 | 5,280 | 5,500 | 2,640 |
| 2020-04-23 | 5,160 | 5,200 | 5,120 | 5,200 | 2,700 | 2,600 |
| 2020-04-22 | 5,200 | 5,200 | 5,110 | 5,160 | 3,700 | 2,580 |
| 2020-04-21 | 5,120 | 5,200 | 5,120 | 5,200 | 2,800 | 2,600 |
| 2020-04-20 | 5,180 | 5,220 | 5,160 | 5,220 | 2,600 | 2,610 |
| 2020-04-17 | 5,230 | 5,290 | 5,130 | 5,130 | 5,000 | 2,565 |
| 2020-04-16 | 5,120 | 5,250 | 5,120 | 5,250 | 4,200 | 2,625 |
| 2020-04-15 | 5,120 | 5,150 | 5,050 | 5,120 | 3,300 | 2,560 |
| 2020-04-14 | 5,130 | 5,150 | 5,070 | 5,100 | 2,900 | 2,550 |
| 2020-04-13 | 5,060 | 5,130 | 5,060 | 5,130 | 2,700 | 2,565 |
| 2020-04-10 | 4,950 | 5,150 | 4,950 | 5,150 | 7,000 | 2,575 |
| 2020-04-09 | 5,020 | 5,140 | 4,965 | 5,050 | 13,700 | 2,525 |
| 2020-04-08 | 5,170 | 5,310 | 5,170 | 5,280 | 10,000 | 2,640 |
| 2020-04-07 | 5,050 | 5,190 | 5,040 | 5,190 | 5,400 | 2,595 |
| 2020-04-06 | 5,010 | 5,120 | 4,980 | 5,030 | 6,400 | 2,515 |
| 2020-04-03 | 5,030 | 5,080 | 4,965 | 5,020 | 3,700 | 2,510 |
| 2020-04-02 | 5,010 | 5,120 | 4,955 | 5,030 | 6,400 | 2,515 |
| 2020-04-01 | 5,150 | 5,200 | 5,100 | 5,100 | 7,800 | 2,550 |
| 2020-03-31 | 4,980 | 5,190 | 4,980 | 5,190 | 5,400 | 2,595 |
| 2020-03-30 | 5,150 | 5,150 | 4,925 | 5,080 | 4,400 | 2,540 |
| 2020-03-27 | 5,050 | 5,250 | 4,970 | 5,250 | 17,500 | 2,625 |
| 2020-03-26 | 4,900 | 5,080 | 4,870 | 5,080 | 9,900 | 2,540 |
| 2020-03-25 | 5,070 | 5,080 | 4,880 | 5,080 | 7,100 | 2,540 |
| 2020-03-24 | 5,160 | 5,160 | 5,020 | 5,070 | 6,000 | 2,535 |
| 2020-03-23 | 4,960 | 5,190 | 4,890 | 5,160 | 13,000 | 2,580 |
| 2020-03-19 | 4,880 | 5,070 | 4,790 | 5,020 | 9,500 | 2,510 |
| 2020-03-18 | 4,580 | 4,900 | 4,535 | 4,880 | 9,400 | 2,440 |
| 2020-03-17 | 4,140 | 4,615 | 4,140 | 4,615 | 21,700 | 2,307.50 |
| 2020-03-16 | 4,480 | 4,575 | 4,405 | 4,490 | 7,800 | 2,245 |
| 2020-03-13 | 4,260 | 4,495 | 4,260 | 4,480 | 13,100 | 2,240 |
| 2020-03-12 | 4,605 | 4,630 | 4,555 | 4,610 | 5,200 | 2,305 |
| 2020-03-11 | 4,650 | 4,700 | 4,650 | 4,650 | 2,300 | 2,325 |
| 2020-03-10 | 4,495 | 4,700 | 4,470 | 4,700 | 5,900 | 2,350 |
| 2020-03-09 | 4,500 | 4,570 | 4,470 | 4,540 | 7,700 | 2,270 |
| 2020-03-06 | 4,670 | 4,700 | 4,615 | 4,615 | 5,500 | 2,307.50 |
| 2020-03-05 | 4,600 | 4,740 | 4,600 | 4,710 | 4,300 | 2,355 |
| 2020-03-04 | 4,580 | 4,635 | 4,580 | 4,600 | 2,300 | 2,300 |
| 2020-03-03 | 4,775 | 4,800 | 4,570 | 4,570 | 6,200 | 2,285 |
| 2020-03-02 | 4,500 | 4,745 | 4,500 | 4,725 | 5,300 | 2,362.50 |
| 2020-02-28 | 4,695 | 4,695 | 4,560 | 4,615 | 8,800 | 2,307.50 |
| 2020-02-27 | 4,860 | 4,860 | 4,700 | 4,700 | 2,900 | 2,350 |
| 2020-02-26 | 4,775 | 4,860 | 4,755 | 4,830 | 2,300 | 2,415 |
| 2020-02-25 | 4,900 | 4,940 | 4,790 | 4,825 | 9,600 | 2,412.50 |
| 2020-02-21 | 4,915 | 4,950 | 4,910 | 4,920 | 1,600 | 2,460 |
| 2020-02-20 | 4,915 | 4,990 | 4,915 | 4,920 | 1,200 | 2,460 |
| 2020-02-19 | 4,915 | 4,945 | 4,915 | 4,915 | 1,500 | 2,457.50 |
| 2020-02-18 | 4,985 | 4,985 | 4,915 | 4,915 | 1,600 | 2,457.50 |
| 2020-02-17 | 4,945 | 4,955 | 4,920 | 4,945 | 1,800 | 2,472.50 |
| 2020-02-14 | 4,980 | 5,010 | 4,950 | 5,010 | 2,400 | 2,505 |
| 2020-02-13 | 4,995 | 5,000 | 4,980 | 4,980 | 2,600 | 2,490 |
| 2020-02-12 | 5,080 | 5,080 | 5,040 | 5,040 | 1,000 | 2,520 |
| 2020-02-10 | 5,050 | 5,100 | 5,050 | 5,080 | 1,000 | 2,540 |
| 2020-02-07 | 5,030 | 5,090 | 5,030 | 5,050 | 1,100 | 2,525 |
| 2020-02-06 | 5,050 | 5,060 | 5,000 | 5,020 | 3,400 | 2,510 |
| 2020-02-05 | 5,050 | 5,050 | 5,010 | 5,030 | 1,700 | 2,515 |
| 2020-02-04 | 4,985 | 5,070 | 4,985 | 5,050 | 1,900 | 2,525 |
| 2020-02-03 | 4,920 | 5,090 | 4,920 | 4,985 | 3,600 | 2,492.50 |
| 2020-01-31 | 5,050 | 5,100 | 5,050 | 5,090 | 1,700 | 2,545 |
| 2020-01-30 | 5,060 | 5,120 | 5,030 | 5,050 | 7,200 | 2,525 |
| 2020-01-29 | 5,110 | 5,140 | 5,080 | 5,140 | 11,500 | 2,570 |
| 2020-01-28 | 5,070 | 5,160 | 5,040 | 5,110 | 6,100 | 2,555 |
| 2020-01-27 | 5,100 | 5,140 | 5,070 | 5,100 | 3,700 | 2,550 |
| 2020-01-24 | 5,190 | 5,190 | 5,110 | 5,110 | 3,600 | 2,555 |
| 2020-01-23 | 5,150 | 5,190 | 5,150 | 5,150 | 3,400 | 2,575 |
| 2020-01-22 | 5,250 | 5,250 | 5,180 | 5,210 | 4,000 | 2,605 |
| 2020-01-21 | 5,110 | 5,190 | 5,100 | 5,190 | 4,000 | 2,595 |
| 2020-01-20 | 5,130 | 5,150 | 5,110 | 5,130 | 1,400 | 2,565 |
| 2020-01-17 | 5,100 | 5,140 | 5,100 | 5,110 | 2,600 | 2,555 |
| 2020-01-16 | 5,070 | 5,120 | 5,070 | 5,110 | 3,300 | 2,555 |
| 2020-01-15 | 5,100 | 5,100 | 5,090 | 5,090 | 1,200 | 2,545 |
| 2020-01-14 | 5,160 | 5,160 | 5,100 | 5,100 | 2,000 | 2,550 |
| 2020-01-10 | 5,100 | 5,130 | 5,100 | 5,120 | 1,700 | 2,560 |
| 2020-01-09 | 5,110 | 5,160 | 5,110 | 5,110 | 3,000 | 2,555 |
| 2020-01-08 | 5,060 | 5,130 | 5,060 | 5,110 | 4,000 | 2,555 |
| 2020-01-07 | 5,070 | 5,160 | 5,070 | 5,140 | 3,700 | 2,570 |
| 2020-01-06 | 5,090 | 5,150 | 5,060 | 5,070 | 3,500 | 2,535 |
分割・併合履歴 ： [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
