2327 日鉄ソリューションズ(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 | 3,060 | 3,070 | 3,030 | 3,040 | 95,300 | 1,520 |
| 2020-12-29 | 3,040 | 3,080 | 3,035 | 3,065 | 161,400 | 1,532.50 |
| 2020-12-28 | 3,035 | 3,045 | 2,977 | 3,005 | 167,400 | 1,502.50 |
| 2020-12-25 | 3,010 | 3,025 | 2,986 | 3,005 | 116,700 | 1,502.50 |
| 2020-12-24 | 2,979 | 2,990 | 2,961 | 2,980 | 106,200 | 1,490 |
| 2020-12-23 | 2,970 | 3,005 | 2,958 | 2,985 | 119,600 | 1,492.50 |
| 2020-12-22 | 2,973 | 2,979 | 2,936 | 2,944 | 189,500 | 1,472 |
| 2020-12-21 | 2,945 | 2,998 | 2,943 | 2,993 | 109,400 | 1,496.50 |
| 2020-12-18 | 2,953 | 2,970 | 2,944 | 2,948 | 122,400 | 1,474 |
| 2020-12-17 | 2,942 | 2,972 | 2,928 | 2,972 | 63,500 | 1,486 |
| 2020-12-16 | 2,975 | 2,977 | 2,932 | 2,947 | 126,700 | 1,473.50 |
| 2020-12-15 | 2,948 | 2,974 | 2,948 | 2,955 | 100,100 | 1,477.50 |
| 2020-12-14 | 2,950 | 2,968 | 2,928 | 2,928 | 89,900 | 1,464 |
| 2020-12-11 | 2,935 | 2,949 | 2,902 | 2,939 | 107,700 | 1,469.50 |
| 2020-12-10 | 2,944 | 2,945 | 2,919 | 2,929 | 92,800 | 1,464.50 |
| 2020-12-09 | 2,933 | 2,951 | 2,919 | 2,951 | 128,000 | 1,475.50 |
| 2020-12-08 | 2,952 | 2,972 | 2,910 | 2,935 | 171,500 | 1,467.50 |
| 2020-12-07 | 2,995 | 3,005 | 2,952 | 2,952 | 129,600 | 1,476 |
| 2020-12-04 | 2,959 | 3,005 | 2,950 | 3,000 | 69,800 | 1,500 |
| 2020-12-03 | 2,983 | 3,005 | 2,972 | 2,978 | 109,700 | 1,489 |
| 2020-12-02 | 3,045 | 3,055 | 2,994 | 3,005 | 161,100 | 1,502.50 |
| 2020-12-01 | 3,085 | 3,105 | 3,015 | 3,045 | 190,500 | 1,522.50 |
| 2020-11-30 | 3,120 | 3,155 | 3,080 | 3,085 | 233,000 | 1,542.50 |
| 2020-11-27 | 3,040 | 3,150 | 3,040 | 3,120 | 217,300 | 1,560 |
| 2020-11-26 | 2,997 | 3,055 | 2,977 | 3,045 | 298,200 | 1,522.50 |
| 2020-11-25 | 3,050 | 3,050 | 2,976 | 2,977 | 203,800 | 1,488.50 |
| 2020-11-24 | 3,025 | 3,035 | 2,997 | 3,010 | 207,100 | 1,505 |
| 2020-11-20 | 3,005 | 3,015 | 2,988 | 3,005 | 144,300 | 1,502.50 |
| 2020-11-19 | 3,010 | 3,040 | 3,005 | 3,015 | 174,500 | 1,507.50 |
| 2020-11-18 | 3,020 | 3,035 | 2,995 | 3,010 | 172,000 | 1,505 |
| 2020-11-17 | 3,120 | 3,120 | 3,005 | 3,025 | 236,100 | 1,512.50 |
| 2020-11-16 | 3,150 | 3,160 | 3,110 | 3,120 | 115,800 | 1,560 |
| 2020-11-13 | 3,200 | 3,200 | 3,150 | 3,150 | 157,300 | 1,575 |
| 2020-11-12 | 3,200 | 3,235 | 3,165 | 3,200 | 147,900 | 1,600 |
| 2020-11-11 | 3,200 | 3,200 | 3,140 | 3,170 | 202,000 | 1,585 |
| 2020-11-10 | 3,115 | 3,200 | 3,115 | 3,180 | 201,700 | 1,590 |
| 2020-11-09 | 3,195 | 3,245 | 3,175 | 3,185 | 145,000 | 1,592.50 |
| 2020-11-06 | 3,175 | 3,180 | 3,150 | 3,155 | 145,500 | 1,577.50 |
| 2020-11-05 | 3,090 | 3,180 | 3,080 | 3,160 | 161,600 | 1,580 |
| 2020-11-04 | 3,020 | 3,070 | 3,005 | 3,060 | 183,600 | 1,530 |
| 2020-11-02 | 3,020 | 3,065 | 2,984 | 2,992 | 193,800 | 1,496 |
| 2020-10-30 | 3,085 | 3,090 | 3,035 | 3,050 | 226,100 | 1,525 |
| 2020-10-29 | 3,080 | 3,170 | 3,075 | 3,095 | 216,400 | 1,547.50 |
| 2020-10-28 | 3,070 | 3,100 | 2,961 | 3,090 | 419,200 | 1,545 |
| 2020-10-27 | 3,100 | 3,100 | 3,005 | 3,060 | 316,900 | 1,530 |
| 2020-10-26 | 3,100 | 3,165 | 3,100 | 3,120 | 210,800 | 1,560 |
| 2020-10-23 | 3,065 | 3,125 | 3,060 | 3,100 | 156,500 | 1,550 |
| 2020-10-22 | 3,140 | 3,140 | 3,070 | 3,075 | 179,300 | 1,537.50 |
| 2020-10-21 | 3,170 | 3,180 | 3,145 | 3,155 | 83,300 | 1,577.50 |
| 2020-10-20 | 3,180 | 3,190 | 3,140 | 3,145 | 94,800 | 1,572.50 |
| 2020-10-19 | 3,190 | 3,235 | 3,185 | 3,200 | 84,600 | 1,600 |
| 2020-10-16 | 3,215 | 3,225 | 3,175 | 3,175 | 75,700 | 1,587.50 |
| 2020-10-15 | 3,255 | 3,270 | 3,225 | 3,230 | 65,700 | 1,615 |
| 2020-10-14 | 3,240 | 3,260 | 3,215 | 3,250 | 106,900 | 1,625 |
| 2020-10-13 | 3,250 | 3,250 | 3,200 | 3,220 | 72,200 | 1,610 |
| 2020-10-12 | 3,220 | 3,240 | 3,190 | 3,230 | 61,200 | 1,615 |
| 2020-10-09 | 3,200 | 3,245 | 3,195 | 3,225 | 111,000 | 1,612.50 |
| 2020-10-08 | 3,225 | 3,230 | 3,190 | 3,230 | 147,100 | 1,615 |
| 2020-10-07 | 3,235 | 3,245 | 3,215 | 3,230 | 158,700 | 1,615 |
| 2020-10-06 | 3,250 | 3,260 | 3,230 | 3,245 | 127,000 | 1,622.50 |
| 2020-10-05 | 3,215 | 3,260 | 3,205 | 3,235 | 152,300 | 1,617.50 |
| 2020-10-02 | 3,240 | 3,265 | 3,110 | 3,145 | 245,300 | 1,572.50 |
| 2020-09-30 | 3,330 | 3,340 | 3,240 | 3,240 | 202,700 | 1,620 |
| 2020-09-29 | 3,345 | 3,360 | 3,280 | 3,335 | 221,100 | 1,667.50 |
| 2020-09-28 | 3,295 | 3,355 | 3,285 | 3,340 | 355,500 | 1,670 |
| 2020-09-25 | 3,205 | 3,255 | 3,175 | 3,250 | 253,800 | 1,625 |
| 2020-09-24 | 3,180 | 3,230 | 3,165 | 3,190 | 227,400 | 1,595 |
| 2020-09-23 | 3,180 | 3,210 | 3,165 | 3,200 | 219,300 | 1,600 |
| 2020-09-18 | 3,145 | 3,195 | 3,130 | 3,170 | 361,600 | 1,585 |
| 2020-09-17 | 3,055 | 3,120 | 3,050 | 3,110 | 179,700 | 1,555 |
| 2020-09-16 | 3,015 | 3,030 | 2,988 | 3,030 | 153,900 | 1,515 |
| 2020-09-15 | 3,005 | 3,025 | 3,000 | 3,020 | 112,100 | 1,510 |
| 2020-09-14 | 3,025 | 3,030 | 2,998 | 3,030 | 161,900 | 1,515 |
| 2020-09-11 | 3,025 | 3,035 | 2,982 | 3,025 | 256,700 | 1,512.50 |
| 2020-09-10 | 3,050 | 3,055 | 2,996 | 3,005 | 293,100 | 1,502.50 |
| 2020-09-09 | 3,065 | 3,070 | 3,035 | 3,065 | 114,200 | 1,532.50 |
| 2020-09-08 | 3,010 | 3,090 | 3,005 | 3,090 | 154,200 | 1,545 |
| 2020-09-07 | 3,055 | 3,080 | 3,030 | 3,055 | 134,400 | 1,527.50 |
| 2020-09-04 | 3,065 | 3,065 | 3,020 | 3,045 | 103,200 | 1,522.50 |
| 2020-09-03 | 3,150 | 3,150 | 3,075 | 3,090 | 163,300 | 1,545 |
| 2020-09-02 | 3,115 | 3,125 | 3,080 | 3,115 | 133,200 | 1,557.50 |
| 2020-09-01 | 3,100 | 3,125 | 3,065 | 3,120 | 138,100 | 1,560 |
| 2020-08-31 | 3,125 | 3,130 | 3,070 | 3,085 | 112,400 | 1,542.50 |
| 2020-08-28 | 3,145 | 3,150 | 3,020 | 3,070 | 256,500 | 1,535 |
| 2020-08-27 | 3,100 | 3,120 | 3,075 | 3,075 | 92,400 | 1,537.50 |
| 2020-08-26 | 3,125 | 3,130 | 3,075 | 3,080 | 123,800 | 1,540 |
| 2020-08-25 | 3,180 | 3,180 | 3,125 | 3,140 | 139,300 | 1,570 |
| 2020-08-24 | 3,120 | 3,125 | 3,085 | 3,110 | 121,300 | 1,555 |
| 2020-08-21 | 3,120 | 3,145 | 3,090 | 3,120 | 194,400 | 1,560 |
| 2020-08-20 | 3,095 | 3,110 | 3,055 | 3,105 | 189,700 | 1,552.50 |
| 2020-08-19 | 3,055 | 3,120 | 3,050 | 3,100 | 185,900 | 1,550 |
| 2020-08-18 | 3,055 | 3,075 | 3,030 | 3,065 | 162,200 | 1,532.50 |
| 2020-08-17 | 3,045 | 3,060 | 3,015 | 3,055 | 105,600 | 1,527.50 |
| 2020-08-14 | 3,030 | 3,065 | 3,015 | 3,050 | 190,300 | 1,525 |
| 2020-08-13 | 2,969 | 3,055 | 2,964 | 3,015 | 297,800 | 1,507.50 |
| 2020-08-12 | 2,935 | 2,986 | 2,920 | 2,954 | 317,700 | 1,477 |
| 2020-08-11 | 2,925 | 2,943 | 2,894 | 2,935 | 427,300 | 1,467.50 |
| 2020-08-07 | 2,877 | 2,957 | 2,872 | 2,928 | 359,100 | 1,464 |
| 2020-08-06 | 2,830 | 2,919 | 2,827 | 2,885 | 413,500 | 1,442.50 |
| 2020-08-05 | 2,812 | 2,853 | 2,792 | 2,851 | 585,600 | 1,425.50 |
| 2020-08-04 | 2,877 | 2,913 | 2,855 | 2,883 | 578,600 | 1,441.50 |
| 2020-08-03 | 2,846 | 2,911 | 2,831 | 2,883 | 459,000 | 1,441.50 |
| 2020-07-31 | 2,852 | 2,913 | 2,687 | 2,756 | 1,181,800 | 1,378 |
| 2020-07-30 | 3,115 | 3,165 | 3,065 | 3,155 | 412,500 | 1,577.50 |
| 2020-07-29 | 3,065 | 3,120 | 3,025 | 3,105 | 258,300 | 1,552.50 |
| 2020-07-28 | 3,065 | 3,095 | 3,040 | 3,045 | 134,700 | 1,522.50 |
| 2020-07-27 | 2,975 | 3,090 | 2,955 | 3,065 | 345,300 | 1,532.50 |
| 2020-07-22 | 2,989 | 2,998 | 2,960 | 2,989 | 138,000 | 1,494.50 |
| 2020-07-21 | 3,035 | 3,040 | 2,984 | 2,988 | 193,200 | 1,494 |
| 2020-07-20 | 2,976 | 3,015 | 2,968 | 2,984 | 258,300 | 1,492 |
| 2020-07-17 | 2,920 | 2,947 | 2,912 | 2,944 | 247,700 | 1,472 |
| 2020-07-16 | 2,899 | 2,947 | 2,880 | 2,916 | 351,400 | 1,458 |
| 2020-07-15 | 2,856 | 2,879 | 2,833 | 2,865 | 238,700 | 1,432.50 |
| 2020-07-14 | 2,835 | 2,869 | 2,826 | 2,832 | 345,900 | 1,416 |
| 2020-07-13 | 2,870 | 2,880 | 2,837 | 2,860 | 361,500 | 1,430 |
| 2020-07-10 | 2,895 | 2,919 | 2,834 | 2,839 | 239,600 | 1,419.50 |
| 2020-07-09 | 2,928 | 2,938 | 2,882 | 2,892 | 264,800 | 1,446 |
| 2020-07-08 | 2,939 | 2,961 | 2,931 | 2,943 | 184,700 | 1,471.50 |
| 2020-07-07 | 2,992 | 2,993 | 2,953 | 2,975 | 186,500 | 1,487.50 |
| 2020-07-06 | 3,020 | 3,055 | 2,982 | 2,998 | 185,600 | 1,499 |
| 2020-07-03 | 2,970 | 2,993 | 2,949 | 2,978 | 182,400 | 1,489 |
| 2020-07-02 | 2,951 | 2,964 | 2,907 | 2,941 | 175,900 | 1,470.50 |
| 2020-07-01 | 2,945 | 3,010 | 2,934 | 2,937 | 273,500 | 1,468.50 |
| 2020-06-30 | 2,986 | 2,986 | 2,924 | 2,945 | 240,300 | 1,472.50 |
| 2020-06-29 | 2,942 | 2,958 | 2,898 | 2,914 | 225,200 | 1,457 |
| 2020-06-26 | 2,968 | 2,975 | 2,940 | 2,966 | 197,900 | 1,483 |
| 2020-06-25 | 2,935 | 2,954 | 2,906 | 2,922 | 179,600 | 1,461 |
| 2020-06-24 | 2,991 | 2,991 | 2,952 | 2,966 | 157,300 | 1,483 |
| 2020-06-23 | 2,994 | 3,010 | 2,928 | 2,955 | 183,900 | 1,477.50 |
| 2020-06-22 | 2,915 | 2,964 | 2,904 | 2,945 | 263,000 | 1,472.50 |
| 2020-06-19 | 2,947 | 2,949 | 2,905 | 2,905 | 287,900 | 1,452.50 |
| 2020-06-18 | 2,944 | 2,946 | 2,895 | 2,926 | 161,600 | 1,463 |
| 2020-06-17 | 2,942 | 2,979 | 2,915 | 2,947 | 179,300 | 1,473.50 |
| 2020-06-16 | 2,919 | 2,971 | 2,884 | 2,942 | 297,300 | 1,471 |
| 2020-06-15 | 2,910 | 2,912 | 2,824 | 2,824 | 227,100 | 1,412 |
| 2020-06-12 | 2,834 | 2,928 | 2,805 | 2,892 | 329,700 | 1,446 |
| 2020-06-11 | 2,971 | 3,015 | 2,929 | 2,930 | 306,700 | 1,465 |
| 2020-06-10 | 2,966 | 2,996 | 2,962 | 2,989 | 233,900 | 1,494.50 |
| 2020-06-09 | 3,000 | 3,015 | 2,962 | 2,992 | 238,100 | 1,496 |
| 2020-06-08 | 3,015 | 3,020 | 2,970 | 3,015 | 413,400 | 1,507.50 |
| 2020-06-05 | 3,020 | 3,025 | 2,970 | 3,000 | 309,200 | 1,500 |
| 2020-06-04 | 3,140 | 3,140 | 3,015 | 3,060 | 341,500 | 1,530 |
| 2020-06-03 | 3,120 | 3,150 | 3,095 | 3,100 | 347,000 | 1,550 |
| 2020-06-02 | 3,075 | 3,090 | 3,025 | 3,075 | 269,400 | 1,537.50 |
| 2020-06-01 | 2,995 | 3,020 | 2,956 | 3,005 | 244,300 | 1,502.50 |
| 2020-05-29 | 2,912 | 2,952 | 2,897 | 2,952 | 341,700 | 1,476 |
| 2020-05-28 | 2,839 | 2,918 | 2,809 | 2,912 | 356,800 | 1,456 |
| 2020-05-27 | 2,886 | 2,886 | 2,824 | 2,851 | 286,600 | 1,425.50 |
| 2020-05-26 | 2,860 | 2,870 | 2,810 | 2,856 | 258,900 | 1,428 |
| 2020-05-25 | 2,799 | 2,825 | 2,762 | 2,825 | 163,800 | 1,412.50 |
| 2020-05-22 | 2,832 | 2,838 | 2,756 | 2,764 | 280,000 | 1,382 |
| 2020-05-21 | 2,815 | 2,834 | 2,788 | 2,832 | 308,900 | 1,416 |
| 2020-05-20 | 2,746 | 2,780 | 2,737 | 2,777 | 208,800 | 1,388.50 |
| 2020-05-19 | 2,787 | 2,790 | 2,715 | 2,737 | 205,800 | 1,368.50 |
| 2020-05-18 | 2,748 | 2,765 | 2,722 | 2,730 | 274,000 | 1,365 |
| 2020-05-15 | 2,653 | 2,709 | 2,640 | 2,686 | 317,600 | 1,343 |
| 2020-05-14 | 2,690 | 2,724 | 2,635 | 2,638 | 374,100 | 1,319 |
| 2020-05-13 | 2,679 | 2,704 | 2,660 | 2,704 | 209,200 | 1,352 |
| 2020-05-12 | 2,720 | 2,724 | 2,681 | 2,703 | 218,300 | 1,351.50 |
| 2020-05-11 | 2,748 | 2,775 | 2,709 | 2,725 | 277,100 | 1,362.50 |
| 2020-05-08 | 2,695 | 2,753 | 2,657 | 2,738 | 472,500 | 1,369 |
| 2020-05-07 | 2,582 | 2,650 | 2,563 | 2,646 | 394,200 | 1,323 |
| 2020-05-01 | 2,679 | 2,740 | 2,612 | 2,625 | 610,200 | 1,312.50 |
| 2020-04-30 | 2,823 | 2,836 | 2,679 | 2,697 | 953,000 | 1,348.50 |
| 2020-04-28 | 2,803 | 2,932 | 2,802 | 2,923 | 239,100 | 1,461.50 |
| 2020-04-27 | 2,857 | 2,872 | 2,823 | 2,847 | 336,900 | 1,423.50 |
| 2020-04-24 | 2,730 | 2,876 | 2,728 | 2,869 | 338,700 | 1,434.50 |
| 2020-04-23 | 2,739 | 2,788 | 2,733 | 2,739 | 303,300 | 1,369.50 |
| 2020-04-22 | 2,689 | 2,728 | 2,659 | 2,718 | 186,100 | 1,359 |
| 2020-04-21 | 2,725 | 2,759 | 2,705 | 2,720 | 272,500 | 1,360 |
| 2020-04-20 | 2,700 | 2,776 | 2,689 | 2,775 | 177,000 | 1,387.50 |
| 2020-04-17 | 2,782 | 2,801 | 2,716 | 2,731 | 246,500 | 1,365.50 |
| 2020-04-16 | 2,704 | 2,749 | 2,703 | 2,732 | 146,900 | 1,366 |
| 2020-04-15 | 2,712 | 2,779 | 2,689 | 2,738 | 270,300 | 1,369 |
| 2020-04-14 | 2,663 | 2,728 | 2,652 | 2,713 | 131,000 | 1,356.50 |
| 2020-04-13 | 2,661 | 2,694 | 2,641 | 2,671 | 165,400 | 1,335.50 |
| 2020-04-10 | 2,677 | 2,690 | 2,600 | 2,668 | 290,800 | 1,334 |
| 2020-04-09 | 2,661 | 2,661 | 2,614 | 2,657 | 244,000 | 1,328.50 |
| 2020-04-08 | 2,576 | 2,625 | 2,550 | 2,600 | 297,600 | 1,300 |
| 2020-04-07 | 2,503 | 2,579 | 2,499 | 2,555 | 297,800 | 1,277.50 |
| 2020-04-06 | 2,373 | 2,469 | 2,371 | 2,453 | 358,400 | 1,226.50 |
| 2020-04-03 | 2,440 | 2,493 | 2,365 | 2,386 | 153,600 | 1,193 |
| 2020-04-02 | 2,391 | 2,518 | 2,391 | 2,452 | 240,400 | 1,226 |
| 2020-04-01 | 2,561 | 2,608 | 2,465 | 2,490 | 231,400 | 1,245 |
| 2020-03-31 | 2,680 | 2,696 | 2,594 | 2,632 | 279,200 | 1,316 |
| 2020-03-30 | 2,686 | 2,709 | 2,607 | 2,686 | 326,600 | 1,343 |
| 2020-03-27 | 2,730 | 2,778 | 2,688 | 2,745 | 423,900 | 1,372.50 |
| 2020-03-26 | 2,719 | 2,786 | 2,666 | 2,680 | 422,500 | 1,340 |
| 2020-03-25 | 2,690 | 2,773 | 2,685 | 2,769 | 387,800 | 1,384.50 |
| 2020-03-24 | 2,600 | 2,709 | 2,570 | 2,640 | 340,600 | 1,320 |
| 2020-03-23 | 2,354 | 2,567 | 2,301 | 2,550 | 660,100 | 1,275 |
| 2020-03-19 | 2,521 | 2,521 | 2,234 | 2,254 | 429,100 | 1,127 |
| 2020-03-18 | 2,527 | 2,588 | 2,421 | 2,421 | 398,300 | 1,210.50 |
| 2020-03-17 | 2,491 | 2,566 | 2,398 | 2,513 | 618,100 | 1,256.50 |
| 2020-03-16 | 2,550 | 2,597 | 2,441 | 2,441 | 480,200 | 1,220.50 |
| 2020-03-13 | 2,472 | 2,602 | 2,395 | 2,550 | 619,000 | 1,275 |
| 2020-03-12 | 2,699 | 2,735 | 2,624 | 2,672 | 574,200 | 1,336 |
| 2020-03-11 | 2,799 | 2,836 | 2,749 | 2,749 | 580,000 | 1,374.50 |
| 2020-03-10 | 2,639 | 2,758 | 2,556 | 2,737 | 601,600 | 1,368.50 |
| 2020-03-09 | 2,783 | 2,806 | 2,677 | 2,689 | 329,300 | 1,344.50 |
| 2020-03-06 | 2,891 | 2,901 | 2,846 | 2,878 | 293,000 | 1,439 |
| 2020-03-05 | 2,971 | 2,980 | 2,918 | 2,941 | 351,700 | 1,470.50 |
| 2020-03-04 | 2,937 | 2,971 | 2,918 | 2,923 | 1,027,800 | 1,461.50 |
| 2020-03-03 | 3,065 | 3,070 | 2,937 | 2,962 | 536,000 | 1,481 |
| 2020-03-02 | 2,978 | 3,085 | 2,959 | 3,040 | 401,100 | 1,520 |
| 2020-02-28 | 3,000 | 3,055 | 2,956 | 2,992 | 668,000 | 1,496 |
| 2020-02-27 | 3,195 | 3,200 | 3,065 | 3,080 | 457,000 | 1,540 |
| 2020-02-26 | 3,250 | 3,275 | 3,190 | 3,210 | 378,600 | 1,605 |
| 2020-02-25 | 3,180 | 3,335 | 3,175 | 3,245 | 444,200 | 1,622.50 |
| 2020-02-21 | 3,320 | 3,410 | 3,320 | 3,360 | 396,700 | 1,680 |
| 2020-02-20 | 3,370 | 3,400 | 3,305 | 3,335 | 513,200 | 1,667.50 |
| 2020-02-19 | 3,330 | 3,360 | 3,310 | 3,320 | 432,800 | 1,660 |
| 2020-02-18 | 3,245 | 3,290 | 3,215 | 3,270 | 472,900 | 1,635 |
| 2020-02-17 | 3,170 | 3,275 | 3,170 | 3,235 | 379,100 | 1,617.50 |
| 2020-02-14 | 3,295 | 3,305 | 3,225 | 3,235 | 779,000 | 1,617.50 |
| 2020-02-13 | 3,295 | 3,350 | 3,270 | 3,340 | 370,100 | 1,670 |
| 2020-02-12 | 3,270 | 3,305 | 3,225 | 3,250 | 635,900 | 1,625 |
| 2020-02-10 | 3,295 | 3,320 | 3,245 | 3,305 | 687,300 | 1,652.50 |
| 2020-02-07 | 3,325 | 3,370 | 3,105 | 3,275 | 1,447,000 | 1,637.50 |
| 2020-02-06 | 3,465 | 3,505 | 3,415 | 3,465 | 433,700 | 1,732.50 |
| 2020-02-05 | 3,375 | 3,430 | 3,340 | 3,415 | 364,300 | 1,707.50 |
| 2020-02-04 | 3,240 | 3,325 | 3,240 | 3,325 | 265,800 | 1,662.50 |
| 2020-02-03 | 3,170 | 3,265 | 3,165 | 3,230 | 397,500 | 1,615 |
| 2020-01-31 | 3,185 | 3,285 | 3,175 | 3,255 | 531,800 | 1,627.50 |
| 2020-01-30 | 3,275 | 3,275 | 3,145 | 3,195 | 447,800 | 1,597.50 |
| 2020-01-29 | 3,350 | 3,350 | 3,245 | 3,290 | 253,000 | 1,645 |
| 2020-01-28 | 3,345 | 3,410 | 3,310 | 3,320 | 378,500 | 1,660 |
| 2020-01-27 | 3,180 | 3,370 | 3,170 | 3,345 | 856,400 | 1,672.50 |
| 2020-01-24 | 3,495 | 3,545 | 3,385 | 3,455 | 544,000 | 1,727.50 |
| 2020-01-23 | 3,565 | 3,620 | 3,485 | 3,500 | 586,300 | 1,750 |
| 2020-01-22 | 3,755 | 3,795 | 3,480 | 3,510 | 1,291,100 | 1,755 |
| 2020-01-21 | 3,780 | 3,780 | 3,720 | 3,780 | 159,300 | 1,890 |
| 2020-01-20 | 3,795 | 3,820 | 3,765 | 3,795 | 142,100 | 1,897.50 |
| 2020-01-17 | 3,830 | 3,830 | 3,760 | 3,760 | 156,100 | 1,880 |
| 2020-01-16 | 3,755 | 3,780 | 3,735 | 3,760 | 165,100 | 1,880 |
| 2020-01-15 | 3,775 | 3,795 | 3,725 | 3,755 | 225,800 | 1,877.50 |
| 2020-01-14 | 3,850 | 3,875 | 3,775 | 3,820 | 211,600 | 1,910 |
| 2020-01-10 | 3,780 | 3,840 | 3,780 | 3,825 | 133,800 | 1,912.50 |
| 2020-01-09 | 3,730 | 3,755 | 3,705 | 3,745 | 157,500 | 1,872.50 |
| 2020-01-08 | 3,660 | 3,700 | 3,605 | 3,700 | 224,300 | 1,850 |
| 2020-01-07 | 3,690 | 3,715 | 3,660 | 3,700 | 232,200 | 1,850 |
| 2020-01-06 | 3,560 | 3,615 | 3,555 | 3,580 | 148,000 | 1,790 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株