2801 キッコーマン(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 | 7,250 | 7,260 | 7,150 | 7,170 | 523,600 | 1,434 |
| 2020-12-29 | 7,010 | 7,250 | 6,980 | 7,230 | 584,400 | 1,446 |
| 2020-12-28 | 6,820 | 6,960 | 6,820 | 6,920 | 276,800 | 1,384 |
| 2020-12-25 | 6,790 | 6,880 | 6,780 | 6,810 | 181,800 | 1,362 |
| 2020-12-24 | 6,890 | 6,890 | 6,750 | 6,780 | 277,300 | 1,356 |
| 2020-12-23 | 6,650 | 6,830 | 6,590 | 6,800 | 497,100 | 1,360 |
| 2020-12-22 | 6,520 | 6,600 | 6,490 | 6,600 | 389,500 | 1,320 |
| 2020-12-21 | 6,600 | 6,650 | 6,480 | 6,510 | 291,000 | 1,302 |
| 2020-12-18 | 6,630 | 6,630 | 6,430 | 6,530 | 529,400 | 1,306 |
| 2020-12-17 | 6,600 | 6,610 | 6,520 | 6,600 | 285,600 | 1,320 |
| 2020-12-16 | 6,590 | 6,600 | 6,510 | 6,600 | 296,300 | 1,320 |
| 2020-12-15 | 6,540 | 6,550 | 6,470 | 6,530 | 265,000 | 1,306 |
| 2020-12-14 | 6,560 | 6,660 | 6,550 | 6,590 | 296,100 | 1,318 |
| 2020-12-11 | 6,550 | 6,580 | 6,470 | 6,530 | 586,100 | 1,306 |
| 2020-12-10 | 6,580 | 6,580 | 6,510 | 6,550 | 396,000 | 1,310 |
| 2020-12-09 | 6,630 | 6,700 | 6,610 | 6,630 | 302,900 | 1,326 |
| 2020-12-08 | 6,640 | 6,660 | 6,560 | 6,580 | 361,000 | 1,316 |
| 2020-12-07 | 6,720 | 6,780 | 6,650 | 6,650 | 385,600 | 1,330 |
| 2020-12-04 | 6,650 | 6,700 | 6,600 | 6,670 | 487,900 | 1,334 |
| 2020-12-03 | 6,690 | 6,730 | 6,620 | 6,660 | 483,200 | 1,332 |
| 2020-12-02 | 6,680 | 6,760 | 6,660 | 6,730 | 603,400 | 1,346 |
| 2020-12-01 | 6,650 | 6,800 | 6,610 | 6,770 | 500,300 | 1,354 |
| 2020-11-30 | 6,640 | 6,640 | 6,480 | 6,490 | 699,200 | 1,298 |
| 2020-11-27 | 6,740 | 6,740 | 6,630 | 6,640 | 551,700 | 1,328 |
| 2020-11-26 | 6,730 | 6,740 | 6,640 | 6,710 | 370,900 | 1,342 |
| 2020-11-25 | 6,800 | 6,870 | 6,680 | 6,680 | 620,000 | 1,336 |
| 2020-11-24 | 6,660 | 6,840 | 6,630 | 6,790 | 575,900 | 1,358 |
| 2020-11-20 | 6,550 | 6,600 | 6,480 | 6,570 | 658,400 | 1,314 |
| 2020-11-19 | 6,610 | 6,740 | 6,580 | 6,650 | 619,200 | 1,330 |
| 2020-11-18 | 6,650 | 6,710 | 6,610 | 6,650 | 555,800 | 1,330 |
| 2020-11-17 | 6,830 | 6,850 | 6,650 | 6,680 | 805,300 | 1,336 |
| 2020-11-16 | 6,700 | 6,860 | 6,680 | 6,830 | 576,500 | 1,366 |
| 2020-11-13 | 6,690 | 6,730 | 6,580 | 6,690 | 812,800 | 1,338 |
| 2020-11-12 | 6,590 | 6,650 | 6,480 | 6,640 | 848,700 | 1,328 |
| 2020-11-11 | 6,420 | 6,550 | 6,410 | 6,550 | 849,000 | 1,310 |
| 2020-11-10 | 6,290 | 6,400 | 6,270 | 6,290 | 812,600 | 1,258 |
| 2020-11-09 | 6,090 | 6,340 | 6,070 | 6,260 | 761,000 | 1,252 |
| 2020-11-06 | 5,760 | 6,060 | 5,730 | 6,030 | 787,400 | 1,206 |
| 2020-11-05 | 5,440 | 5,880 | 5,410 | 5,860 | 1,347,200 | 1,172 |
| 2020-11-04 | 5,490 | 5,490 | 5,350 | 5,430 | 536,900 | 1,086 |
| 2020-11-02 | 5,190 | 5,340 | 5,180 | 5,320 | 316,900 | 1,064 |
| 2020-10-30 | 5,330 | 5,330 | 5,170 | 5,180 | 399,200 | 1,036 |
| 2020-10-29 | 5,340 | 5,370 | 5,260 | 5,280 | 322,500 | 1,056 |
| 2020-10-28 | 5,330 | 5,490 | 5,330 | 5,420 | 615,200 | 1,084 |
| 2020-10-27 | 5,330 | 5,370 | 5,300 | 5,330 | 307,600 | 1,066 |
| 2020-10-26 | 5,240 | 5,340 | 5,240 | 5,300 | 285,400 | 1,060 |
| 2020-10-23 | 5,220 | 5,340 | 5,200 | 5,220 | 320,100 | 1,044 |
| 2020-10-22 | 5,170 | 5,220 | 5,130 | 5,220 | 347,500 | 1,044 |
| 2020-10-21 | 5,150 | 5,240 | 5,130 | 5,200 | 424,600 | 1,040 |
| 2020-10-20 | 5,300 | 5,330 | 5,230 | 5,250 | 417,600 | 1,050 |
| 2020-10-19 | 5,150 | 5,260 | 5,150 | 5,220 | 379,000 | 1,044 |
| 2020-10-16 | 5,160 | 5,220 | 5,130 | 5,140 | 382,400 | 1,028 |
| 2020-10-15 | 5,240 | 5,300 | 5,150 | 5,170 | 394,900 | 1,034 |
| 2020-10-14 | 5,270 | 5,320 | 5,240 | 5,300 | 301,000 | 1,060 |
| 2020-10-13 | 5,360 | 5,370 | 5,240 | 5,290 | 431,400 | 1,058 |
| 2020-10-12 | 5,410 | 5,440 | 5,320 | 5,340 | 382,900 | 1,068 |
| 2020-10-09 | 5,460 | 5,520 | 5,400 | 5,420 | 734,300 | 1,084 |
| 2020-10-08 | 5,430 | 5,460 | 5,370 | 5,450 | 619,600 | 1,090 |
| 2020-10-07 | 5,520 | 5,560 | 5,450 | 5,490 | 650,200 | 1,098 |
| 2020-10-06 | 5,700 | 5,710 | 5,610 | 5,620 | 511,300 | 1,124 |
| 2020-10-05 | 5,720 | 5,840 | 5,700 | 5,730 | 557,700 | 1,146 |
| 2020-10-02 | 5,840 | 5,860 | 5,670 | 5,700 | 587,300 | 1,140 |
| 2020-09-30 | 5,850 | 5,920 | 5,810 | 5,820 | 823,000 | 1,164 |
| 2020-09-29 | 5,760 | 5,840 | 5,690 | 5,810 | 415,100 | 1,162 |
| 2020-09-28 | 5,850 | 5,880 | 5,780 | 5,840 | 562,200 | 1,168 |
| 2020-09-25 | 5,760 | 5,810 | 5,730 | 5,780 | 465,100 | 1,156 |
| 2020-09-24 | 5,810 | 5,820 | 5,670 | 5,690 | 362,600 | 1,138 |
| 2020-09-23 | 5,760 | 5,800 | 5,670 | 5,800 | 352,800 | 1,160 |
| 2020-09-18 | 5,720 | 5,770 | 5,710 | 5,760 | 402,500 | 1,152 |
| 2020-09-17 | 5,710 | 5,720 | 5,650 | 5,680 | 293,600 | 1,136 |
| 2020-09-16 | 5,730 | 5,780 | 5,710 | 5,770 | 284,700 | 1,154 |
| 2020-09-15 | 5,700 | 5,710 | 5,630 | 5,670 | 287,600 | 1,134 |
| 2020-09-14 | 5,810 | 5,840 | 5,780 | 5,790 | 301,500 | 1,158 |
| 2020-09-11 | 5,800 | 5,860 | 5,680 | 5,810 | 880,200 | 1,162 |
| 2020-09-10 | 5,830 | 5,830 | 5,730 | 5,750 | 467,100 | 1,150 |
| 2020-09-09 | 5,750 | 5,790 | 5,710 | 5,780 | 323,900 | 1,156 |
| 2020-09-08 | 5,800 | 5,850 | 5,770 | 5,850 | 302,500 | 1,170 |
| 2020-09-07 | 5,800 | 5,820 | 5,720 | 5,740 | 227,800 | 1,148 |
| 2020-09-04 | 5,840 | 5,860 | 5,720 | 5,760 | 327,800 | 1,152 |
| 2020-09-03 | 5,920 | 5,950 | 5,870 | 5,900 | 347,400 | 1,180 |
| 2020-09-02 | 5,830 | 5,880 | 5,810 | 5,880 | 317,400 | 1,176 |
| 2020-09-01 | 5,770 | 5,860 | 5,770 | 5,850 | 433,100 | 1,170 |
| 2020-08-31 | 5,750 | 5,830 | 5,730 | 5,760 | 518,100 | 1,152 |
| 2020-08-28 | 5,710 | 5,840 | 5,600 | 5,690 | 546,500 | 1,138 |
| 2020-08-27 | 5,710 | 5,740 | 5,690 | 5,720 | 156,600 | 1,144 |
| 2020-08-26 | 5,750 | 5,800 | 5,710 | 5,710 | 208,700 | 1,142 |
| 2020-08-25 | 5,650 | 5,780 | 5,640 | 5,770 | 417,900 | 1,154 |
| 2020-08-24 | 5,700 | 5,710 | 5,630 | 5,650 | 237,700 | 1,130 |
| 2020-08-21 | 5,740 | 5,740 | 5,640 | 5,640 | 251,200 | 1,128 |
| 2020-08-20 | 5,720 | 5,760 | 5,680 | 5,690 | 340,800 | 1,138 |
| 2020-08-19 | 5,820 | 5,820 | 5,740 | 5,750 | 244,300 | 1,150 |
| 2020-08-18 | 5,780 | 5,780 | 5,720 | 5,760 | 268,700 | 1,152 |
| 2020-08-17 | 5,830 | 5,830 | 5,680 | 5,750 | 347,200 | 1,150 |
| 2020-08-14 | 5,770 | 5,860 | 5,750 | 5,850 | 529,100 | 1,170 |
| 2020-08-13 | 5,750 | 5,800 | 5,720 | 5,740 | 631,700 | 1,148 |
| 2020-08-12 | 5,630 | 5,670 | 5,570 | 5,620 | 585,200 | 1,124 |
| 2020-08-11 | 5,630 | 5,660 | 5,600 | 5,630 | 734,800 | 1,126 |
| 2020-08-07 | 5,700 | 5,710 | 5,600 | 5,640 | 557,600 | 1,128 |
| 2020-08-06 | 5,790 | 5,820 | 5,680 | 5,690 | 675,900 | 1,138 |
| 2020-08-05 | 5,580 | 5,890 | 5,570 | 5,890 | 2,298,100 | 1,178 |
| 2020-08-04 | 5,690 | 5,700 | 5,680 | 5,700 | 791,700 | 1,140 |
| 2020-08-03 | 4,970 | 5,040 | 4,900 | 4,995 | 912,500 | 999 |
| 2020-07-31 | 4,940 | 4,995 | 4,875 | 4,915 | 688,600 | 983 |
| 2020-07-30 | 4,950 | 4,985 | 4,935 | 4,940 | 327,600 | 988 |
| 2020-07-29 | 4,910 | 4,965 | 4,900 | 4,940 | 393,600 | 988 |
| 2020-07-28 | 4,915 | 5,000 | 4,890 | 4,965 | 615,400 | 993 |
| 2020-07-27 | 4,780 | 4,905 | 4,730 | 4,895 | 526,400 | 979 |
| 2020-07-22 | 4,930 | 4,930 | 4,820 | 4,840 | 395,900 | 968 |
| 2020-07-21 | 4,900 | 4,950 | 4,880 | 4,895 | 395,000 | 979 |
| 2020-07-20 | 4,905 | 4,915 | 4,790 | 4,890 | 432,100 | 978 |
| 2020-07-17 | 4,940 | 4,975 | 4,910 | 4,915 | 394,400 | 983 |
| 2020-07-16 | 5,020 | 5,030 | 4,895 | 4,925 | 427,600 | 985 |
| 2020-07-15 | 4,930 | 5,030 | 4,905 | 4,965 | 527,800 | 993 |
| 2020-07-14 | 4,950 | 4,960 | 4,840 | 4,860 | 398,200 | 972 |
| 2020-07-13 | 4,955 | 4,985 | 4,910 | 4,980 | 326,900 | 996 |
| 2020-07-10 | 4,900 | 4,935 | 4,850 | 4,850 | 725,300 | 970 |
| 2020-07-09 | 4,945 | 4,955 | 4,875 | 4,875 | 507,500 | 975 |
| 2020-07-08 | 5,030 | 5,070 | 4,990 | 5,000 | 476,500 | 1,000 |
| 2020-07-07 | 5,080 | 5,080 | 5,020 | 5,060 | 444,600 | 1,012 |
| 2020-07-06 | 5,010 | 5,130 | 4,995 | 5,120 | 535,600 | 1,024 |
| 2020-07-03 | 5,090 | 5,090 | 4,940 | 4,985 | 519,400 | 997 |
| 2020-07-02 | 5,030 | 5,110 | 5,020 | 5,060 | 384,200 | 1,012 |
| 2020-07-01 | 5,160 | 5,160 | 4,980 | 5,020 | 477,000 | 1,004 |
| 2020-06-30 | 5,220 | 5,260 | 5,160 | 5,190 | 579,300 | 1,038 |
| 2020-06-29 | 5,250 | 5,260 | 5,030 | 5,080 | 561,900 | 1,016 |
| 2020-06-26 | 5,310 | 5,320 | 5,250 | 5,300 | 315,400 | 1,060 |
| 2020-06-25 | 5,220 | 5,320 | 5,180 | 5,240 | 550,400 | 1,048 |
| 2020-06-24 | 5,310 | 5,360 | 5,290 | 5,300 | 405,500 | 1,060 |
| 2020-06-23 | 5,280 | 5,310 | 5,100 | 5,280 | 435,800 | 1,056 |
| 2020-06-22 | 5,280 | 5,290 | 5,190 | 5,190 | 336,600 | 1,038 |
| 2020-06-19 | 5,300 | 5,350 | 5,250 | 5,350 | 482,800 | 1,070 |
| 2020-06-18 | 5,250 | 5,280 | 5,180 | 5,260 | 360,500 | 1,052 |
| 2020-06-17 | 5,300 | 5,320 | 5,210 | 5,250 | 432,900 | 1,050 |
| 2020-06-16 | 5,160 | 5,310 | 5,080 | 5,300 | 749,200 | 1,060 |
| 2020-06-15 | 5,080 | 5,130 | 4,935 | 4,950 | 655,500 | 990 |
| 2020-06-12 | 5,100 | 5,150 | 5,030 | 5,110 | 1,339,600 | 1,022 |
| 2020-06-11 | 5,270 | 5,340 | 5,130 | 5,130 | 913,100 | 1,026 |
| 2020-06-10 | 5,430 | 5,450 | 5,390 | 5,430 | 444,700 | 1,086 |
| 2020-06-09 | 5,430 | 5,440 | 5,360 | 5,410 | 404,000 | 1,082 |
| 2020-06-08 | 5,400 | 5,430 | 5,300 | 5,380 | 759,800 | 1,076 |
| 2020-06-05 | 5,440 | 5,480 | 5,310 | 5,360 | 739,000 | 1,072 |
| 2020-06-04 | 5,540 | 5,550 | 5,430 | 5,540 | 639,900 | 1,108 |
| 2020-06-03 | 5,620 | 5,670 | 5,440 | 5,510 | 568,100 | 1,102 |
| 2020-06-02 | 5,460 | 5,520 | 5,400 | 5,490 | 390,300 | 1,098 |
| 2020-06-01 | 5,390 | 5,410 | 5,320 | 5,360 | 488,000 | 1,072 |
| 2020-05-29 | 5,440 | 5,470 | 5,310 | 5,420 | 847,900 | 1,084 |
| 2020-05-28 | 5,220 | 5,360 | 5,200 | 5,350 | 559,300 | 1,070 |
| 2020-05-27 | 5,200 | 5,200 | 5,140 | 5,170 | 398,000 | 1,034 |
| 2020-05-26 | 5,140 | 5,240 | 5,110 | 5,220 | 422,800 | 1,044 |
| 2020-05-25 | 5,120 | 5,140 | 5,040 | 5,080 | 267,600 | 1,016 |
| 2020-05-22 | 5,200 | 5,200 | 5,030 | 5,060 | 318,700 | 1,012 |
| 2020-05-21 | 5,180 | 5,190 | 5,130 | 5,160 | 376,500 | 1,032 |
| 2020-05-20 | 5,220 | 5,220 | 5,160 | 5,170 | 349,900 | 1,034 |
| 2020-05-19 | 5,230 | 5,280 | 5,130 | 5,130 | 662,800 | 1,026 |
| 2020-05-18 | 4,930 | 5,080 | 4,875 | 5,050 | 523,400 | 1,010 |
| 2020-05-15 | 4,900 | 4,910 | 4,730 | 4,870 | 514,400 | 974 |
| 2020-05-14 | 4,830 | 4,935 | 4,820 | 4,855 | 598,900 | 971 |
| 2020-05-13 | 4,745 | 4,825 | 4,670 | 4,805 | 679,400 | 961 |
| 2020-05-12 | 4,855 | 4,935 | 4,720 | 4,880 | 907,300 | 976 |
| 2020-05-11 | 4,730 | 4,855 | 4,730 | 4,795 | 444,200 | 959 |
| 2020-05-08 | 4,820 | 4,820 | 4,705 | 4,760 | 775,900 | 952 |
| 2020-05-07 | 4,630 | 4,765 | 4,605 | 4,725 | 603,500 | 945 |
| 2020-05-01 | 4,940 | 4,940 | 4,725 | 4,725 | 878,400 | 945 |
| 2020-04-30 | 5,020 | 5,090 | 4,950 | 4,980 | 846,000 | 996 |
| 2020-04-28 | 4,870 | 4,875 | 4,790 | 4,845 | 450,700 | 969 |
| 2020-04-27 | 4,795 | 4,845 | 4,765 | 4,830 | 583,500 | 966 |
| 2020-04-24 | 4,770 | 4,805 | 4,680 | 4,700 | 615,500 | 940 |
| 2020-04-23 | 4,665 | 4,870 | 4,665 | 4,865 | 848,500 | 973 |
| 2020-04-22 | 4,700 | 4,745 | 4,570 | 4,630 | 736,800 | 926 |
| 2020-04-21 | 4,850 | 4,890 | 4,740 | 4,760 | 831,100 | 952 |
| 2020-04-20 | 4,790 | 4,925 | 4,760 | 4,890 | 668,400 | 978 |
| 2020-04-17 | 4,920 | 4,945 | 4,810 | 4,930 | 718,900 | 986 |
| 2020-04-16 | 4,865 | 4,935 | 4,815 | 4,875 | 654,900 | 975 |
| 2020-04-15 | 4,800 | 4,915 | 4,790 | 4,895 | 774,600 | 979 |
| 2020-04-14 | 4,670 | 4,855 | 4,670 | 4,840 | 546,300 | 968 |
| 2020-04-13 | 4,580 | 4,625 | 4,520 | 4,600 | 364,800 | 920 |
| 2020-04-10 | 4,935 | 4,935 | 4,595 | 4,650 | 900,500 | 930 |
| 2020-04-09 | 4,885 | 4,930 | 4,735 | 4,795 | 616,400 | 959 |
| 2020-04-08 | 4,685 | 4,895 | 4,620 | 4,860 | 918,200 | 972 |
| 2020-04-07 | 4,635 | 4,810 | 4,635 | 4,725 | 766,400 | 945 |
| 2020-04-06 | 4,355 | 4,575 | 4,320 | 4,565 | 671,000 | 913 |
| 2020-04-03 | 4,455 | 4,560 | 4,340 | 4,380 | 883,800 | 876 |
| 2020-04-02 | 4,460 | 4,595 | 4,450 | 4,510 | 1,143,800 | 902 |
| 2020-04-01 | 4,535 | 4,675 | 4,435 | 4,485 | 1,175,200 | 897 |
| 2020-03-31 | 4,570 | 4,730 | 4,535 | 4,605 | 1,100,600 | 921 |
| 2020-03-30 | 4,560 | 4,630 | 4,405 | 4,575 | 1,133,100 | 915 |
| 2020-03-27 | 4,720 | 4,770 | 4,560 | 4,735 | 1,195,400 | 947 |
| 2020-03-26 | 4,585 | 4,685 | 4,450 | 4,580 | 955,300 | 916 |
| 2020-03-25 | 4,535 | 4,640 | 4,390 | 4,630 | 1,247,200 | 926 |
| 2020-03-24 | 4,200 | 4,440 | 4,170 | 4,395 | 1,292,500 | 879 |
| 2020-03-23 | 4,000 | 4,080 | 3,780 | 4,000 | 1,493,800 | 800 |
| 2020-03-19 | 3,945 | 4,030 | 3,835 | 4,010 | 1,914,500 | 802 |
| 2020-03-18 | 3,870 | 3,920 | 3,725 | 3,760 | 1,782,900 | 752 |
| 2020-03-17 | 3,750 | 4,015 | 3,670 | 3,810 | 1,877,600 | 762 |
| 2020-03-16 | 4,055 | 4,120 | 3,835 | 3,885 | 1,357,500 | 777 |
| 2020-03-13 | 3,965 | 4,235 | 3,910 | 4,095 | 2,061,400 | 819 |
| 2020-03-12 | 4,500 | 4,545 | 4,290 | 4,385 | 1,472,700 | 877 |
| 2020-03-11 | 4,675 | 4,770 | 4,615 | 4,640 | 1,019,000 | 928 |
| 2020-03-10 | 4,555 | 4,725 | 4,375 | 4,710 | 1,270,600 | 942 |
| 2020-03-09 | 4,770 | 4,780 | 4,510 | 4,590 | 1,419,000 | 918 |
| 2020-03-06 | 5,070 | 5,110 | 4,945 | 4,980 | 933,500 | 996 |
| 2020-03-05 | 5,150 | 5,200 | 5,100 | 5,170 | 781,600 | 1,034 |
| 2020-03-04 | 4,970 | 5,140 | 4,950 | 5,050 | 649,400 | 1,010 |
| 2020-03-03 | 5,200 | 5,220 | 5,000 | 5,030 | 916,000 | 1,006 |
| 2020-03-02 | 4,940 | 5,130 | 4,920 | 5,100 | 1,119,200 | 1,020 |
| 2020-02-28 | 5,050 | 5,090 | 4,950 | 5,010 | 1,496,700 | 1,002 |
| 2020-02-27 | 5,370 | 5,380 | 5,240 | 5,250 | 889,700 | 1,050 |
| 2020-02-26 | 5,420 | 5,460 | 5,330 | 5,420 | 838,800 | 1,084 |
| 2020-02-25 | 5,480 | 5,550 | 5,460 | 5,500 | 822,200 | 1,100 |
| 2020-02-21 | 5,830 | 5,870 | 5,680 | 5,740 | 624,400 | 1,148 |
| 2020-02-20 | 5,880 | 5,940 | 5,850 | 5,880 | 374,500 | 1,176 |
| 2020-02-19 | 5,800 | 5,880 | 5,790 | 5,820 | 519,900 | 1,164 |
| 2020-02-18 | 5,790 | 5,840 | 5,770 | 5,810 | 329,600 | 1,162 |
| 2020-02-17 | 5,830 | 5,910 | 5,760 | 5,810 | 547,600 | 1,162 |
| 2020-02-14 | 5,760 | 5,850 | 5,730 | 5,820 | 478,100 | 1,164 |
| 2020-02-13 | 5,780 | 5,790 | 5,710 | 5,790 | 448,800 | 1,158 |
| 2020-02-12 | 5,760 | 5,810 | 5,740 | 5,790 | 371,100 | 1,158 |
| 2020-02-10 | 5,700 | 5,800 | 5,670 | 5,770 | 415,400 | 1,154 |
| 2020-02-07 | 5,800 | 5,820 | 5,700 | 5,710 | 482,400 | 1,142 |
| 2020-02-06 | 5,730 | 5,890 | 5,670 | 5,820 | 773,800 | 1,164 |
| 2020-02-05 | 5,560 | 5,740 | 5,550 | 5,670 | 1,110,000 | 1,134 |
| 2020-02-04 | 5,190 | 5,490 | 5,170 | 5,460 | 1,083,300 | 1,092 |
| 2020-02-03 | 5,200 | 5,240 | 5,130 | 5,160 | 653,000 | 1,032 |
| 2020-01-31 | 5,280 | 5,390 | 5,260 | 5,370 | 527,700 | 1,074 |
| 2020-01-30 | 5,230 | 5,280 | 5,160 | 5,190 | 437,700 | 1,038 |
| 2020-01-29 | 5,270 | 5,310 | 5,240 | 5,280 | 364,700 | 1,056 |
| 2020-01-28 | 5,260 | 5,290 | 5,240 | 5,270 | 346,500 | 1,054 |
| 2020-01-27 | 5,190 | 5,290 | 5,170 | 5,280 | 431,800 | 1,056 |
| 2020-01-24 | 5,310 | 5,330 | 5,270 | 5,290 | 331,200 | 1,058 |
| 2020-01-23 | 5,300 | 5,360 | 5,290 | 5,320 | 365,400 | 1,064 |
| 2020-01-22 | 5,310 | 5,420 | 5,310 | 5,390 | 384,800 | 1,078 |
| 2020-01-21 | 5,390 | 5,400 | 5,280 | 5,300 | 497,000 | 1,060 |
| 2020-01-20 | 5,410 | 5,440 | 5,400 | 5,400 | 156,800 | 1,080 |
| 2020-01-17 | 5,500 | 5,500 | 5,440 | 5,460 | 381,600 | 1,092 |
| 2020-01-16 | 5,440 | 5,490 | 5,420 | 5,450 | 323,700 | 1,090 |
| 2020-01-15 | 5,380 | 5,450 | 5,380 | 5,420 | 232,300 | 1,084 |
| 2020-01-14 | 5,430 | 5,440 | 5,390 | 5,430 | 287,900 | 1,086 |
| 2020-01-10 | 5,410 | 5,470 | 5,390 | 5,440 | 485,300 | 1,088 |
| 2020-01-09 | 5,250 | 5,370 | 5,250 | 5,360 | 413,700 | 1,072 |
| 2020-01-08 | 5,140 | 5,240 | 5,130 | 5,200 | 565,500 | 1,040 |
| 2020-01-07 | 5,190 | 5,330 | 5,170 | 5,320 | 553,800 | 1,064 |
| 2020-01-06 | 5,270 | 5,290 | 5,130 | 5,140 | 643,200 | 1,028 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
