2267 (株)ヤクルト本社 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 | 5,230 | 5,240 | 5,180 | 5,200 | 361,400 | 2,600 |
| 2020-12-29 | 5,200 | 5,230 | 5,160 | 5,230 | 490,100 | 2,615 |
| 2020-12-28 | 5,290 | 5,310 | 5,220 | 5,250 | 375,400 | 2,625 |
| 2020-12-25 | 5,310 | 5,320 | 5,290 | 5,300 | 191,900 | 2,650 |
| 2020-12-24 | 5,290 | 5,310 | 5,280 | 5,300 | 333,400 | 2,650 |
| 2020-12-23 | 5,230 | 5,270 | 5,220 | 5,270 | 360,800 | 2,635 |
| 2020-12-22 | 5,170 | 5,210 | 5,130 | 5,180 | 376,800 | 2,590 |
| 2020-12-21 | 5,290 | 5,300 | 5,200 | 5,230 | 291,500 | 2,615 |
| 2020-12-18 | 5,270 | 5,290 | 5,230 | 5,260 | 405,000 | 2,630 |
| 2020-12-17 | 5,260 | 5,320 | 5,250 | 5,280 | 524,000 | 2,640 |
| 2020-12-16 | 5,230 | 5,280 | 5,200 | 5,220 | 335,300 | 2,610 |
| 2020-12-15 | 5,300 | 5,310 | 5,160 | 5,160 | 518,500 | 2,580 |
| 2020-12-14 | 5,390 | 5,410 | 5,300 | 5,300 | 502,800 | 2,650 |
| 2020-12-11 | 5,370 | 5,410 | 5,300 | 5,350 | 641,500 | 2,675 |
| 2020-12-10 | 5,320 | 5,370 | 5,290 | 5,370 | 535,300 | 2,685 |
| 2020-12-09 | 5,270 | 5,380 | 5,240 | 5,300 | 781,400 | 2,650 |
| 2020-12-08 | 5,230 | 5,270 | 5,170 | 5,210 | 625,200 | 2,605 |
| 2020-12-07 | 5,300 | 5,320 | 5,220 | 5,260 | 620,000 | 2,630 |
| 2020-12-04 | 5,140 | 5,230 | 5,100 | 5,230 | 582,900 | 2,615 |
| 2020-12-03 | 5,060 | 5,140 | 5,050 | 5,140 | 612,600 | 2,570 |
| 2020-12-02 | 4,995 | 5,090 | 4,975 | 5,060 | 613,700 | 2,530 |
| 2020-12-01 | 5,050 | 5,060 | 4,960 | 4,965 | 607,400 | 2,482.50 |
| 2020-11-30 | 5,130 | 5,150 | 4,965 | 4,975 | 1,123,800 | 2,487.50 |
| 2020-11-27 | 5,150 | 5,160 | 5,090 | 5,100 | 585,500 | 2,550 |
| 2020-11-26 | 5,080 | 5,130 | 5,040 | 5,110 | 522,500 | 2,555 |
| 2020-11-25 | 5,140 | 5,140 | 5,030 | 5,060 | 744,800 | 2,530 |
| 2020-11-24 | 5,150 | 5,190 | 5,090 | 5,110 | 641,800 | 2,555 |
| 2020-11-20 | 5,120 | 5,170 | 5,060 | 5,080 | 549,500 | 2,540 |
| 2020-11-19 | 5,030 | 5,140 | 5,030 | 5,120 | 860,300 | 2,560 |
| 2020-11-18 | 4,980 | 5,040 | 4,950 | 5,040 | 720,700 | 2,520 |
| 2020-11-17 | 5,090 | 5,090 | 5,000 | 5,010 | 810,000 | 2,505 |
| 2020-11-16 | 5,010 | 5,110 | 4,950 | 5,070 | 1,170,300 | 2,535 |
| 2020-11-13 | 5,280 | 5,350 | 5,090 | 5,100 | 1,443,200 | 2,550 |
| 2020-11-12 | 5,240 | 5,290 | 5,200 | 5,270 | 802,900 | 2,635 |
| 2020-11-11 | 5,270 | 5,270 | 5,150 | 5,190 | 895,300 | 2,595 |
| 2020-11-10 | 5,240 | 5,260 | 5,180 | 5,200 | 653,600 | 2,600 |
| 2020-11-09 | 5,180 | 5,200 | 5,160 | 5,170 | 536,600 | 2,585 |
| 2020-11-06 | 5,180 | 5,210 | 5,120 | 5,150 | 793,900 | 2,575 |
| 2020-11-05 | 5,140 | 5,190 | 5,100 | 5,150 | 588,600 | 2,575 |
| 2020-11-04 | 5,130 | 5,140 | 5,070 | 5,100 | 555,200 | 2,550 |
| 2020-11-02 | 5,120 | 5,160 | 5,080 | 5,100 | 641,600 | 2,550 |
| 2020-10-30 | 5,170 | 5,170 | 5,030 | 5,060 | 705,700 | 2,530 |
| 2020-10-29 | 5,170 | 5,250 | 5,170 | 5,210 | 540,400 | 2,605 |
| 2020-10-28 | 5,170 | 5,230 | 5,160 | 5,200 | 374,200 | 2,600 |
| 2020-10-27 | 5,150 | 5,210 | 5,120 | 5,190 | 612,300 | 2,595 |
| 2020-10-26 | 5,160 | 5,180 | 5,080 | 5,120 | 341,000 | 2,560 |
| 2020-10-23 | 5,130 | 5,180 | 5,020 | 5,130 | 1,056,600 | 2,565 |
| 2020-10-22 | 5,210 | 5,270 | 5,110 | 5,230 | 938,400 | 2,615 |
| 2020-10-21 | 5,180 | 5,210 | 5,150 | 5,180 | 455,800 | 2,590 |
| 2020-10-20 | 5,210 | 5,240 | 5,130 | 5,160 | 652,500 | 2,580 |
| 2020-10-19 | 5,280 | 5,280 | 5,170 | 5,180 | 826,300 | 2,590 |
| 2020-10-16 | 5,350 | 5,350 | 5,210 | 5,240 | 704,400 | 2,620 |
| 2020-10-15 | 5,410 | 5,450 | 5,340 | 5,360 | 482,700 | 2,680 |
| 2020-10-14 | 5,370 | 5,450 | 5,360 | 5,420 | 668,300 | 2,710 |
| 2020-10-13 | 5,380 | 5,450 | 5,270 | 5,330 | 1,096,200 | 2,665 |
| 2020-10-12 | 5,580 | 5,600 | 5,370 | 5,380 | 2,661,400 | 2,690 |
| 2020-10-09 | 5,540 | 5,570 | 5,510 | 5,530 | 1,240,800 | 2,765 |
| 2020-10-08 | 5,540 | 5,550 | 5,440 | 5,490 | 1,504,600 | 2,745 |
| 2020-10-07 | 5,530 | 5,540 | 5,430 | 5,480 | 3,777,300 | 2,740 |
| 2020-10-06 | 5,840 | 5,940 | 5,840 | 5,900 | 331,800 | 2,950 |
| 2020-10-05 | 5,500 | 5,840 | 5,500 | 5,790 | 453,200 | 2,895 |
| 2020-10-02 | 5,840 | 5,840 | 5,670 | 5,700 | 460,700 | 2,850 |
| 2020-09-30 | 5,980 | 6,000 | 5,850 | 5,850 | 391,600 | 2,925 |
| 2020-09-29 | 5,990 | 6,020 | 5,900 | 6,000 | 501,600 | 3,000 |
| 2020-09-28 | 5,950 | 6,020 | 5,940 | 6,020 | 494,100 | 3,010 |
| 2020-09-25 | 5,880 | 5,950 | 5,870 | 5,920 | 559,300 | 2,960 |
| 2020-09-24 | 5,850 | 5,880 | 5,800 | 5,810 | 382,300 | 2,905 |
| 2020-09-23 | 5,860 | 5,900 | 5,800 | 5,870 | 504,300 | 2,935 |
| 2020-09-18 | 5,800 | 5,840 | 5,770 | 5,840 | 591,100 | 2,920 |
| 2020-09-17 | 5,790 | 5,810 | 5,730 | 5,780 | 369,500 | 2,890 |
| 2020-09-16 | 5,730 | 5,800 | 5,710 | 5,780 | 480,700 | 2,890 |
| 2020-09-15 | 5,710 | 5,710 | 5,630 | 5,680 | 376,200 | 2,840 |
| 2020-09-14 | 5,700 | 5,760 | 5,680 | 5,750 | 339,700 | 2,875 |
| 2020-09-11 | 5,650 | 5,670 | 5,600 | 5,660 | 472,800 | 2,830 |
| 2020-09-10 | 5,600 | 5,660 | 5,580 | 5,640 | 424,800 | 2,820 |
| 2020-09-09 | 5,550 | 5,610 | 5,540 | 5,600 | 617,600 | 2,800 |
| 2020-09-08 | 5,610 | 5,650 | 5,580 | 5,610 | 632,700 | 2,805 |
| 2020-09-07 | 5,740 | 5,780 | 5,590 | 5,610 | 592,500 | 2,805 |
| 2020-09-04 | 5,760 | 5,820 | 5,740 | 5,750 | 380,500 | 2,875 |
| 2020-09-03 | 5,880 | 5,920 | 5,820 | 5,840 | 729,000 | 2,920 |
| 2020-09-02 | 5,840 | 5,960 | 5,810 | 5,890 | 549,100 | 2,945 |
| 2020-09-01 | 6,050 | 6,090 | 5,970 | 6,030 | 289,400 | 3,015 |
| 2020-08-31 | 6,000 | 6,150 | 5,990 | 6,050 | 338,100 | 3,025 |
| 2020-08-28 | 6,050 | 6,130 | 5,920 | 6,000 | 334,500 | 3,000 |
| 2020-08-27 | 6,010 | 6,040 | 5,960 | 6,030 | 285,300 | 3,015 |
| 2020-08-26 | 6,080 | 6,090 | 6,000 | 6,060 | 376,600 | 3,030 |
| 2020-08-25 | 6,080 | 6,250 | 6,070 | 6,090 | 660,200 | 3,045 |
| 2020-08-24 | 6,060 | 6,090 | 6,000 | 6,050 | 438,500 | 3,025 |
| 2020-08-21 | 6,210 | 6,230 | 6,060 | 6,100 | 452,300 | 3,050 |
| 2020-08-20 | 6,150 | 6,260 | 6,140 | 6,190 | 492,700 | 3,095 |
| 2020-08-19 | 6,150 | 6,190 | 6,100 | 6,150 | 296,800 | 3,075 |
| 2020-08-18 | 6,050 | 6,170 | 6,040 | 6,150 | 349,400 | 3,075 |
| 2020-08-17 | 6,050 | 6,070 | 5,980 | 6,000 | 383,800 | 3,000 |
| 2020-08-14 | 5,980 | 6,160 | 5,970 | 6,090 | 507,400 | 3,045 |
| 2020-08-13 | 6,010 | 6,020 | 5,910 | 5,930 | 342,900 | 2,965 |
| 2020-08-12 | 5,740 | 5,940 | 5,720 | 5,910 | 528,100 | 2,955 |
| 2020-08-11 | 5,620 | 5,730 | 5,550 | 5,710 | 356,400 | 2,855 |
| 2020-08-07 | 5,700 | 5,740 | 5,570 | 5,600 | 487,200 | 2,800 |
| 2020-08-06 | 5,810 | 5,840 | 5,680 | 5,700 | 531,400 | 2,850 |
| 2020-08-05 | 5,850 | 5,900 | 5,770 | 5,880 | 436,800 | 2,940 |
| 2020-08-04 | 5,800 | 5,870 | 5,690 | 5,840 | 781,800 | 2,920 |
| 2020-08-03 | 5,710 | 5,920 | 5,510 | 5,810 | 1,259,300 | 2,905 |
| 2020-07-31 | 6,250 | 6,390 | 5,780 | 6,010 | 1,614,500 | 3,005 |
| 2020-07-30 | 6,350 | 6,400 | 6,310 | 6,330 | 261,600 | 3,165 |
| 2020-07-29 | 6,390 | 6,440 | 6,320 | 6,370 | 231,900 | 3,185 |
| 2020-07-28 | 6,430 | 6,460 | 6,370 | 6,370 | 274,500 | 3,185 |
| 2020-07-27 | 6,330 | 6,420 | 6,310 | 6,410 | 291,500 | 3,205 |
| 2020-07-22 | 6,430 | 6,430 | 6,310 | 6,340 | 230,300 | 3,170 |
| 2020-07-21 | 6,380 | 6,470 | 6,370 | 6,430 | 225,800 | 3,215 |
| 2020-07-20 | 6,400 | 6,410 | 6,290 | 6,370 | 195,400 | 3,185 |
| 2020-07-17 | 6,460 | 6,460 | 6,380 | 6,400 | 274,900 | 3,200 |
| 2020-07-16 | 6,430 | 6,460 | 6,330 | 6,400 | 472,600 | 3,200 |
| 2020-07-15 | 6,380 | 6,470 | 6,330 | 6,460 | 336,900 | 3,230 |
| 2020-07-14 | 6,370 | 6,410 | 6,280 | 6,310 | 307,600 | 3,155 |
| 2020-07-13 | 6,320 | 6,390 | 6,260 | 6,380 | 383,500 | 3,190 |
| 2020-07-10 | 6,270 | 6,390 | 6,240 | 6,270 | 564,700 | 3,135 |
| 2020-07-09 | 6,230 | 6,400 | 6,200 | 6,260 | 847,900 | 3,130 |
| 2020-07-08 | 6,220 | 6,320 | 6,150 | 6,150 | 314,400 | 3,075 |
| 2020-07-07 | 6,220 | 6,230 | 6,120 | 6,190 | 401,900 | 3,095 |
| 2020-07-06 | 6,220 | 6,280 | 6,210 | 6,270 | 252,900 | 3,135 |
| 2020-07-03 | 6,190 | 6,240 | 6,160 | 6,220 | 258,600 | 3,110 |
| 2020-07-02 | 6,200 | 6,250 | 6,080 | 6,180 | 606,300 | 3,090 |
| 2020-07-01 | 6,330 | 6,330 | 6,120 | 6,150 | 552,300 | 3,075 |
| 2020-06-30 | 6,270 | 6,390 | 6,260 | 6,350 | 497,600 | 3,175 |
| 2020-06-29 | 6,240 | 6,320 | 6,210 | 6,240 | 465,200 | 3,120 |
| 2020-06-26 | 6,340 | 6,350 | 6,220 | 6,240 | 885,400 | 3,120 |
| 2020-06-25 | 6,500 | 6,540 | 6,410 | 6,440 | 446,200 | 3,220 |
| 2020-06-24 | 6,580 | 6,580 | 6,420 | 6,480 | 536,200 | 3,240 |
| 2020-06-23 | 6,700 | 6,700 | 6,560 | 6,580 | 628,900 | 3,290 |
| 2020-06-22 | 6,850 | 6,850 | 6,670 | 6,700 | 466,300 | 3,350 |
| 2020-06-19 | 6,750 | 6,910 | 6,650 | 6,910 | 893,200 | 3,455 |
| 2020-06-18 | 6,680 | 6,770 | 6,590 | 6,710 | 557,200 | 3,355 |
| 2020-06-17 | 6,750 | 6,930 | 6,720 | 6,880 | 690,100 | 3,440 |
| 2020-06-16 | 6,710 | 6,760 | 6,540 | 6,700 | 1,018,000 | 3,350 |
| 2020-06-15 | 6,810 | 7,090 | 6,810 | 6,890 | 534,800 | 3,445 |
| 2020-06-12 | 6,910 | 6,920 | 6,800 | 6,830 | 512,300 | 3,415 |
| 2020-06-11 | 6,880 | 6,980 | 6,860 | 6,960 | 324,800 | 3,480 |
| 2020-06-10 | 6,990 | 7,030 | 6,880 | 6,890 | 418,800 | 3,445 |
| 2020-06-09 | 6,890 | 6,980 | 6,890 | 6,950 | 404,500 | 3,475 |
| 2020-06-08 | 6,770 | 6,850 | 6,670 | 6,850 | 519,800 | 3,425 |
| 2020-06-05 | 6,900 | 6,940 | 6,700 | 6,720 | 466,600 | 3,360 |
| 2020-06-04 | 6,700 | 6,890 | 6,610 | 6,890 | 729,700 | 3,445 |
| 2020-06-03 | 6,690 | 6,690 | 6,480 | 6,570 | 436,600 | 3,285 |
| 2020-06-02 | 6,620 | 6,650 | 6,570 | 6,610 | 410,500 | 3,305 |
| 2020-06-01 | 6,680 | 6,680 | 6,550 | 6,580 | 367,500 | 3,290 |
| 2020-05-29 | 6,510 | 6,680 | 6,510 | 6,600 | 944,300 | 3,300 |
| 2020-05-28 | 6,350 | 6,490 | 6,290 | 6,490 | 624,300 | 3,245 |
| 2020-05-27 | 6,270 | 6,350 | 6,180 | 6,300 | 533,100 | 3,150 |
| 2020-05-26 | 6,210 | 6,260 | 6,100 | 6,230 | 708,600 | 3,115 |
| 2020-05-25 | 6,330 | 6,330 | 6,170 | 6,210 | 404,700 | 3,105 |
| 2020-05-22 | 6,360 | 6,360 | 6,270 | 6,280 | 285,400 | 3,140 |
| 2020-05-21 | 6,310 | 6,330 | 6,240 | 6,300 | 577,500 | 3,150 |
| 2020-05-20 | 6,330 | 6,430 | 6,310 | 6,350 | 491,400 | 3,175 |
| 2020-05-19 | 6,560 | 6,590 | 6,320 | 6,370 | 573,200 | 3,185 |
| 2020-05-18 | 6,400 | 6,610 | 6,370 | 6,600 | 478,700 | 3,300 |
| 2020-05-15 | 6,260 | 6,440 | 6,110 | 6,380 | 1,024,700 | 3,190 |
| 2020-05-14 | 6,690 | 6,980 | 6,540 | 6,650 | 1,098,400 | 3,325 |
| 2020-05-13 | 6,610 | 6,800 | 6,610 | 6,740 | 573,200 | 3,370 |
| 2020-05-12 | 6,460 | 6,670 | 6,460 | 6,610 | 491,400 | 3,305 |
| 2020-05-11 | 6,350 | 6,460 | 6,330 | 6,420 | 472,600 | 3,210 |
| 2020-05-08 | 6,350 | 6,400 | 6,240 | 6,270 | 413,000 | 3,135 |
| 2020-05-07 | 6,150 | 6,400 | 6,150 | 6,310 | 417,900 | 3,155 |
| 2020-05-01 | 6,270 | 6,390 | 6,200 | 6,240 | 661,700 | 3,120 |
| 2020-04-30 | 6,540 | 6,560 | 6,270 | 6,270 | 925,200 | 3,135 |
| 2020-04-28 | 6,580 | 6,580 | 6,410 | 6,440 | 806,600 | 3,220 |
| 2020-04-27 | 6,710 | 6,720 | 6,580 | 6,660 | 669,300 | 3,330 |
| 2020-04-24 | 6,880 | 6,940 | 6,750 | 6,900 | 484,300 | 3,450 |
| 2020-04-23 | 6,910 | 6,960 | 6,730 | 6,840 | 591,800 | 3,420 |
| 2020-04-22 | 6,740 | 7,030 | 6,720 | 6,970 | 711,100 | 3,485 |
| 2020-04-21 | 6,970 | 7,140 | 6,940 | 7,090 | 362,200 | 3,545 |
| 2020-04-20 | 7,050 | 7,140 | 6,970 | 7,000 | 529,700 | 3,500 |
| 2020-04-17 | 7,390 | 7,400 | 6,970 | 7,030 | 853,300 | 3,515 |
| 2020-04-16 | 7,060 | 7,400 | 7,030 | 7,350 | 719,900 | 3,675 |
| 2020-04-15 | 6,890 | 7,200 | 6,870 | 7,170 | 829,600 | 3,585 |
| 2020-04-14 | 6,780 | 6,850 | 6,750 | 6,790 | 473,900 | 3,395 |
| 2020-04-13 | 6,590 | 6,780 | 6,580 | 6,760 | 360,100 | 3,380 |
| 2020-04-10 | 6,540 | 6,690 | 6,490 | 6,650 | 501,100 | 3,325 |
| 2020-04-09 | 6,680 | 6,710 | 6,440 | 6,550 | 717,900 | 3,275 |
| 2020-04-08 | 6,460 | 6,630 | 6,460 | 6,530 | 663,500 | 3,265 |
| 2020-04-07 | 6,470 | 6,490 | 6,330 | 6,410 | 592,900 | 3,205 |
| 2020-04-06 | 6,400 | 6,540 | 6,350 | 6,460 | 739,200 | 3,230 |
| 2020-04-03 | 6,340 | 6,520 | 6,280 | 6,360 | 545,400 | 3,180 |
| 2020-04-02 | 6,490 | 6,550 | 6,310 | 6,360 | 514,900 | 3,180 |
| 2020-04-01 | 6,400 | 6,570 | 6,380 | 6,410 | 710,400 | 3,205 |
| 2020-03-31 | 6,650 | 6,680 | 6,370 | 6,390 | 774,800 | 3,195 |
| 2020-03-30 | 6,560 | 6,690 | 6,490 | 6,620 | 966,400 | 3,310 |
| 2020-03-27 | 6,420 | 6,660 | 6,340 | 6,620 | 1,228,300 | 3,310 |
| 2020-03-26 | 6,140 | 6,450 | 5,980 | 6,350 | 1,147,000 | 3,175 |
| 2020-03-25 | 6,110 | 6,220 | 5,950 | 6,200 | 1,093,100 | 3,100 |
| 2020-03-24 | 6,120 | 6,190 | 5,700 | 5,800 | 1,212,300 | 2,900 |
| 2020-03-23 | 6,340 | 6,490 | 5,810 | 5,860 | 1,642,700 | 2,930 |
| 2020-03-19 | 6,140 | 6,410 | 6,110 | 6,360 | 1,499,400 | 3,180 |
| 2020-03-18 | 5,840 | 6,080 | 5,780 | 5,940 | 1,439,200 | 2,970 |
| 2020-03-17 | 5,260 | 5,760 | 5,240 | 5,740 | 1,481,800 | 2,870 |
| 2020-03-16 | 5,430 | 5,530 | 5,240 | 5,280 | 1,255,000 | 2,640 |
| 2020-03-13 | 5,090 | 5,550 | 5,030 | 5,430 | 1,983,800 | 2,715 |
| 2020-03-12 | 5,110 | 5,270 | 5,070 | 5,230 | 1,109,600 | 2,615 |
| 2020-03-11 | 5,200 | 5,410 | 5,200 | 5,240 | 678,300 | 2,620 |
| 2020-03-10 | 5,190 | 5,320 | 4,940 | 5,190 | 1,118,600 | 2,595 |
| 2020-03-09 | 5,270 | 5,380 | 5,220 | 5,290 | 808,100 | 2,645 |
| 2020-03-06 | 5,340 | 5,520 | 5,320 | 5,420 | 972,200 | 2,710 |
| 2020-03-05 | 5,400 | 5,500 | 5,340 | 5,420 | 1,199,100 | 2,710 |
| 2020-03-04 | 4,910 | 5,290 | 4,910 | 5,250 | 1,248,900 | 2,625 |
| 2020-03-03 | 5,130 | 5,140 | 4,910 | 4,910 | 608,100 | 2,455 |
| 2020-03-02 | 4,815 | 5,090 | 4,815 | 5,030 | 694,300 | 2,515 |
| 2020-02-28 | 4,980 | 4,995 | 4,880 | 4,935 | 1,015,700 | 2,467.50 |
| 2020-02-27 | 5,200 | 5,210 | 5,060 | 5,140 | 768,400 | 2,570 |
| 2020-02-26 | 5,170 | 5,270 | 5,160 | 5,250 | 614,500 | 2,625 |
| 2020-02-25 | 5,210 | 5,250 | 5,170 | 5,210 | 740,300 | 2,605 |
| 2020-02-21 | 5,400 | 5,450 | 5,390 | 5,410 | 371,600 | 2,705 |
| 2020-02-20 | 5,450 | 5,480 | 5,370 | 5,390 | 400,100 | 2,695 |
| 2020-02-19 | 5,400 | 5,510 | 5,400 | 5,450 | 557,100 | 2,725 |
| 2020-02-18 | 5,320 | 5,410 | 5,310 | 5,370 | 435,600 | 2,685 |
| 2020-02-17 | 5,310 | 5,380 | 5,270 | 5,330 | 466,000 | 2,665 |
| 2020-02-14 | 5,450 | 5,460 | 5,330 | 5,370 | 632,100 | 2,685 |
| 2020-02-13 | 5,520 | 5,520 | 5,440 | 5,480 | 331,900 | 2,740 |
| 2020-02-12 | 5,580 | 5,630 | 5,520 | 5,540 | 418,100 | 2,770 |
| 2020-02-10 | 5,680 | 5,690 | 5,610 | 5,650 | 576,300 | 2,825 |
| 2020-02-07 | 5,780 | 5,800 | 5,700 | 5,740 | 385,800 | 2,870 |
| 2020-02-06 | 5,550 | 5,790 | 5,540 | 5,760 | 794,400 | 2,880 |
| 2020-02-05 | 5,700 | 5,820 | 5,680 | 5,750 | 706,700 | 2,875 |
| 2020-02-04 | 5,420 | 5,710 | 5,420 | 5,700 | 743,900 | 2,850 |
| 2020-02-03 | 5,350 | 5,540 | 5,340 | 5,480 | 1,047,200 | 2,740 |
| 2020-01-31 | 5,720 | 5,860 | 5,470 | 5,550 | 1,341,000 | 2,775 |
| 2020-01-30 | 5,820 | 5,830 | 5,660 | 5,670 | 560,400 | 2,835 |
| 2020-01-29 | 5,810 | 5,880 | 5,810 | 5,840 | 310,000 | 2,920 |
| 2020-01-28 | 5,770 | 5,860 | 5,720 | 5,810 | 662,300 | 2,905 |
| 2020-01-27 | 5,800 | 5,920 | 5,700 | 5,870 | 500,000 | 2,935 |
| 2020-01-24 | 5,890 | 5,910 | 5,850 | 5,880 | 289,000 | 2,940 |
| 2020-01-23 | 5,910 | 5,910 | 5,860 | 5,880 | 324,500 | 2,940 |
| 2020-01-22 | 5,910 | 5,990 | 5,910 | 5,990 | 306,500 | 2,995 |
| 2020-01-21 | 6,020 | 6,020 | 5,880 | 5,920 | 483,700 | 2,960 |
| 2020-01-20 | 6,050 | 6,050 | 6,010 | 6,030 | 143,800 | 3,015 |
| 2020-01-17 | 6,080 | 6,080 | 6,020 | 6,040 | 255,300 | 3,020 |
| 2020-01-16 | 6,080 | 6,090 | 6,000 | 6,050 | 310,500 | 3,025 |
| 2020-01-15 | 6,090 | 6,120 | 6,040 | 6,080 | 293,300 | 3,040 |
| 2020-01-14 | 6,020 | 6,110 | 5,990 | 6,110 | 359,900 | 3,055 |
| 2020-01-10 | 6,060 | 6,090 | 6,020 | 6,030 | 290,900 | 3,015 |
| 2020-01-09 | 6,010 | 6,070 | 6,010 | 6,060 | 365,400 | 3,030 |
| 2020-01-08 | 5,930 | 5,970 | 5,860 | 5,950 | 398,000 | 2,975 |
| 2020-01-07 | 5,890 | 6,010 | 5,880 | 6,000 | 420,800 | 3,000 |
| 2020-01-06 | 5,940 | 5,980 | 5,870 | 5,890 | 429,700 | 2,945 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株