3104 富士紡ホールディングス(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 | 3,790 | 3,875 | 3,740 | 3,850 | 19,400 | 3,850 |
| 2020-12-29 | 3,815 | 3,860 | 3,785 | 3,860 | 17,100 | 3,860 |
| 2020-12-28 | 3,765 | 3,820 | 3,730 | 3,775 | 13,800 | 3,775 |
| 2020-12-25 | 3,765 | 3,815 | 3,765 | 3,800 | 5,500 | 3,800 |
| 2020-12-24 | 3,705 | 3,850 | 3,705 | 3,800 | 19,800 | 3,800 |
| 2020-12-23 | 3,760 | 3,760 | 3,665 | 3,740 | 17,500 | 3,740 |
| 2020-12-22 | 3,790 | 3,800 | 3,720 | 3,760 | 21,900 | 3,760 |
| 2020-12-21 | 3,785 | 3,790 | 3,725 | 3,785 | 17,900 | 3,785 |
| 2020-12-18 | 3,685 | 3,750 | 3,665 | 3,715 | 20,100 | 3,715 |
| 2020-12-17 | 3,740 | 3,790 | 3,690 | 3,735 | 9,800 | 3,735 |
| 2020-12-16 | 3,840 | 3,840 | 3,740 | 3,740 | 10,800 | 3,740 |
| 2020-12-15 | 3,770 | 3,855 | 3,715 | 3,835 | 19,100 | 3,835 |
| 2020-12-14 | 3,805 | 3,805 | 3,735 | 3,750 | 17,400 | 3,750 |
| 2020-12-11 | 3,820 | 3,820 | 3,710 | 3,805 | 21,600 | 3,805 |
| 2020-12-10 | 3,790 | 3,820 | 3,725 | 3,800 | 18,800 | 3,800 |
| 2020-12-09 | 3,660 | 3,815 | 3,650 | 3,805 | 32,000 | 3,805 |
| 2020-12-08 | 3,635 | 3,670 | 3,575 | 3,650 | 17,800 | 3,650 |
| 2020-12-07 | 3,745 | 3,745 | 3,590 | 3,610 | 17,200 | 3,610 |
| 2020-12-04 | 3,735 | 3,745 | 3,655 | 3,705 | 22,700 | 3,705 |
| 2020-12-03 | 3,660 | 3,735 | 3,655 | 3,715 | 14,400 | 3,715 |
| 2020-12-02 | 3,745 | 3,775 | 3,635 | 3,660 | 32,800 | 3,660 |
| 2020-12-01 | 3,605 | 3,755 | 3,590 | 3,730 | 32,400 | 3,730 |
| 2020-11-30 | 3,760 | 3,805 | 3,575 | 3,605 | 46,600 | 3,605 |
| 2020-11-27 | 3,610 | 3,735 | 3,605 | 3,725 | 41,700 | 3,725 |
| 2020-11-26 | 3,570 | 3,605 | 3,540 | 3,605 | 13,100 | 3,605 |
| 2020-11-25 | 3,635 | 3,635 | 3,555 | 3,575 | 25,900 | 3,575 |
| 2020-11-24 | 3,555 | 3,575 | 3,540 | 3,540 | 12,300 | 3,540 |
| 2020-11-20 | 3,420 | 3,490 | 3,415 | 3,485 | 19,100 | 3,485 |
| 2020-11-19 | 3,450 | 3,485 | 3,420 | 3,420 | 18,100 | 3,420 |
| 2020-11-18 | 3,540 | 3,540 | 3,420 | 3,420 | 26,600 | 3,420 |
| 2020-11-17 | 3,605 | 3,610 | 3,520 | 3,540 | 27,700 | 3,540 |
| 2020-11-16 | 3,625 | 3,645 | 3,585 | 3,615 | 22,000 | 3,615 |
| 2020-11-13 | 3,655 | 3,670 | 3,605 | 3,610 | 23,600 | 3,610 |
| 2020-11-12 | 3,645 | 3,705 | 3,605 | 3,655 | 28,100 | 3,655 |
| 2020-11-11 | 3,685 | 3,700 | 3,610 | 3,685 | 30,800 | 3,685 |
| 2020-11-10 | 3,690 | 3,700 | 3,560 | 3,615 | 41,400 | 3,615 |
| 2020-11-09 | 3,620 | 3,645 | 3,560 | 3,645 | 19,100 | 3,645 |
| 2020-11-06 | 3,635 | 3,635 | 3,500 | 3,600 | 23,900 | 3,600 |
| 2020-11-05 | 3,560 | 3,605 | 3,510 | 3,585 | 47,300 | 3,585 |
| 2020-11-04 | 3,635 | 3,635 | 3,540 | 3,555 | 36,000 | 3,555 |
| 2020-11-02 | 3,720 | 3,720 | 3,535 | 3,600 | 37,500 | 3,600 |
| 2020-10-30 | 3,880 | 3,930 | 3,605 | 3,620 | 85,700 | 3,620 |
| 2020-10-29 | 3,835 | 3,915 | 3,835 | 3,880 | 27,000 | 3,880 |
| 2020-10-28 | 3,875 | 3,885 | 3,810 | 3,885 | 22,100 | 3,885 |
| 2020-10-27 | 3,745 | 3,885 | 3,715 | 3,875 | 19,900 | 3,875 |
| 2020-10-26 | 3,705 | 3,770 | 3,705 | 3,745 | 6,100 | 3,745 |
| 2020-10-23 | 3,745 | 3,835 | 3,705 | 3,740 | 22,500 | 3,740 |
| 2020-10-22 | 3,795 | 3,795 | 3,730 | 3,745 | 10,200 | 3,745 |
| 2020-10-21 | 3,725 | 3,870 | 3,725 | 3,815 | 24,700 | 3,815 |
| 2020-10-20 | 3,675 | 3,760 | 3,655 | 3,720 | 27,200 | 3,720 |
| 2020-10-19 | 3,630 | 3,675 | 3,630 | 3,665 | 16,400 | 3,665 |
| 2020-10-16 | 3,595 | 3,660 | 3,580 | 3,625 | 20,100 | 3,625 |
| 2020-10-15 | 3,585 | 3,585 | 3,520 | 3,565 | 11,900 | 3,565 |
| 2020-10-14 | 3,625 | 3,655 | 3,565 | 3,580 | 12,600 | 3,580 |
| 2020-10-13 | 3,625 | 3,630 | 3,605 | 3,620 | 5,200 | 3,620 |
| 2020-10-12 | 3,575 | 3,625 | 3,575 | 3,625 | 19,000 | 3,625 |
| 2020-10-09 | 3,580 | 3,580 | 3,500 | 3,555 | 19,100 | 3,555 |
| 2020-10-08 | 3,565 | 3,640 | 3,555 | 3,600 | 40,900 | 3,600 |
| 2020-10-07 | 3,600 | 3,600 | 3,555 | 3,570 | 14,400 | 3,570 |
| 2020-10-06 | 3,620 | 3,655 | 3,580 | 3,605 | 13,100 | 3,605 |
| 2020-10-05 | 3,640 | 3,650 | 3,575 | 3,600 | 18,400 | 3,600 |
| 2020-10-02 | 3,690 | 3,715 | 3,640 | 3,640 | 33,000 | 3,640 |
| 2020-09-30 | 3,710 | 3,710 | 3,650 | 3,660 | 28,100 | 3,660 |
| 2020-09-29 | 3,700 | 3,735 | 3,645 | 3,700 | 34,300 | 3,700 |
| 2020-09-28 | 3,685 | 3,755 | 3,650 | 3,750 | 46,600 | 3,750 |
| 2020-09-25 | 3,755 | 3,770 | 3,650 | 3,660 | 49,400 | 3,660 |
| 2020-09-24 | 3,715 | 3,820 | 3,695 | 3,695 | 35,000 | 3,695 |
| 2020-09-23 | 3,710 | 3,810 | 3,690 | 3,715 | 37,700 | 3,715 |
| 2020-09-18 | 3,680 | 3,735 | 3,670 | 3,710 | 22,300 | 3,710 |
| 2020-09-17 | 3,640 | 3,695 | 3,640 | 3,695 | 14,800 | 3,695 |
| 2020-09-16 | 3,650 | 3,650 | 3,595 | 3,625 | 15,600 | 3,625 |
| 2020-09-15 | 3,660 | 3,660 | 3,540 | 3,605 | 18,100 | 3,605 |
| 2020-09-14 | 3,650 | 3,695 | 3,605 | 3,660 | 34,700 | 3,660 |
| 2020-09-11 | 3,610 | 3,640 | 3,580 | 3,620 | 31,600 | 3,620 |
| 2020-09-10 | 3,580 | 3,595 | 3,525 | 3,555 | 15,100 | 3,555 |
| 2020-09-09 | 3,585 | 3,620 | 3,525 | 3,555 | 16,800 | 3,555 |
| 2020-09-08 | 3,500 | 3,645 | 3,490 | 3,625 | 27,600 | 3,625 |
| 2020-09-07 | 3,400 | 3,525 | 3,390 | 3,505 | 16,600 | 3,505 |
| 2020-09-04 | 3,450 | 3,500 | 3,425 | 3,440 | 12,400 | 3,440 |
| 2020-09-03 | 3,570 | 3,570 | 3,505 | 3,545 | 17,900 | 3,545 |
| 2020-09-02 | 3,470 | 3,510 | 3,450 | 3,510 | 10,900 | 3,510 |
| 2020-09-01 | 3,525 | 3,525 | 3,445 | 3,470 | 14,500 | 3,470 |
| 2020-08-31 | 3,480 | 3,600 | 3,430 | 3,580 | 33,000 | 3,580 |
| 2020-08-28 | 3,465 | 3,495 | 3,380 | 3,420 | 16,200 | 3,420 |
| 2020-08-27 | 3,490 | 3,500 | 3,455 | 3,490 | 7,500 | 3,490 |
| 2020-08-26 | 3,465 | 3,465 | 3,400 | 3,465 | 11,700 | 3,465 |
| 2020-08-25 | 3,450 | 3,485 | 3,365 | 3,485 | 19,000 | 3,485 |
| 2020-08-24 | 3,435 | 3,435 | 3,365 | 3,405 | 14,600 | 3,405 |
| 2020-08-21 | 3,565 | 3,565 | 3,420 | 3,450 | 9,700 | 3,450 |
| 2020-08-20 | 3,535 | 3,580 | 3,490 | 3,500 | 13,400 | 3,500 |
| 2020-08-19 | 3,580 | 3,585 | 3,500 | 3,535 | 20,300 | 3,535 |
| 2020-08-18 | 3,460 | 3,590 | 3,450 | 3,585 | 29,700 | 3,585 |
| 2020-08-17 | 3,585 | 3,585 | 3,445 | 3,460 | 17,800 | 3,460 |
| 2020-08-14 | 3,475 | 3,590 | 3,415 | 3,585 | 36,700 | 3,585 |
| 2020-08-13 | 3,460 | 3,465 | 3,410 | 3,465 | 18,600 | 3,465 |
| 2020-08-12 | 3,415 | 3,435 | 3,350 | 3,390 | 27,500 | 3,390 |
| 2020-08-11 | 3,455 | 3,500 | 3,410 | 3,460 | 31,200 | 3,460 |
| 2020-08-07 | 3,405 | 3,555 | 3,360 | 3,525 | 38,100 | 3,525 |
| 2020-08-06 | 3,520 | 3,520 | 3,380 | 3,405 | 20,200 | 3,405 |
| 2020-08-05 | 3,485 | 3,530 | 3,430 | 3,475 | 32,900 | 3,475 |
| 2020-08-04 | 3,260 | 3,545 | 3,250 | 3,505 | 107,900 | 3,505 |
| 2020-08-03 | 3,175 | 3,175 | 3,055 | 3,165 | 80,900 | 3,165 |
| 2020-07-31 | 3,100 | 3,130 | 2,964 | 3,060 | 35,600 | 3,060 |
| 2020-07-30 | 3,040 | 3,210 | 3,030 | 3,160 | 20,400 | 3,160 |
| 2020-07-29 | 3,015 | 3,080 | 3,015 | 3,045 | 25,100 | 3,045 |
| 2020-07-28 | 3,015 | 3,055 | 3,010 | 3,055 | 33,400 | 3,055 |
| 2020-07-27 | 3,000 | 3,055 | 2,951 | 3,040 | 19,400 | 3,040 |
| 2020-07-22 | 3,215 | 3,215 | 3,130 | 3,140 | 8,400 | 3,140 |
| 2020-07-21 | 3,105 | 3,150 | 3,090 | 3,145 | 24,800 | 3,145 |
| 2020-07-20 | 3,055 | 3,120 | 3,020 | 3,110 | 12,300 | 3,110 |
| 2020-07-17 | 3,135 | 3,145 | 3,060 | 3,080 | 10,400 | 3,080 |
| 2020-07-16 | 3,230 | 3,240 | 3,170 | 3,170 | 4,100 | 3,170 |
| 2020-07-15 | 3,175 | 3,265 | 3,140 | 3,245 | 22,000 | 3,245 |
| 2020-07-14 | 3,185 | 3,190 | 3,130 | 3,155 | 14,500 | 3,155 |
| 2020-07-13 | 3,115 | 3,175 | 3,100 | 3,175 | 8,900 | 3,175 |
| 2020-07-10 | 3,175 | 3,180 | 3,055 | 3,055 | 14,000 | 3,055 |
| 2020-07-09 | 3,200 | 3,230 | 3,180 | 3,220 | 10,800 | 3,220 |
| 2020-07-08 | 3,215 | 3,250 | 3,195 | 3,200 | 13,700 | 3,200 |
| 2020-07-07 | 3,255 | 3,255 | 3,200 | 3,235 | 12,400 | 3,235 |
| 2020-07-06 | 3,105 | 3,200 | 3,105 | 3,200 | 7,500 | 3,200 |
| 2020-07-03 | 3,140 | 3,155 | 3,070 | 3,090 | 9,300 | 3,090 |
| 2020-07-02 | 3,260 | 3,260 | 3,130 | 3,140 | 19,500 | 3,140 |
| 2020-07-01 | 3,245 | 3,310 | 3,215 | 3,240 | 19,900 | 3,240 |
| 2020-06-30 | 3,300 | 3,345 | 3,250 | 3,255 | 31,400 | 3,255 |
| 2020-06-29 | 3,240 | 3,245 | 3,210 | 3,230 | 18,200 | 3,230 |
| 2020-06-26 | 3,210 | 3,270 | 3,210 | 3,240 | 29,800 | 3,240 |
| 2020-06-25 | 3,175 | 3,205 | 3,130 | 3,185 | 24,500 | 3,185 |
| 2020-06-24 | 3,205 | 3,205 | 3,145 | 3,165 | 27,900 | 3,165 |
| 2020-06-23 | 3,260 | 3,305 | 3,215 | 3,225 | 21,500 | 3,225 |
| 2020-06-22 | 3,240 | 3,255 | 3,200 | 3,230 | 13,800 | 3,230 |
| 2020-06-19 | 3,290 | 3,325 | 3,195 | 3,205 | 35,000 | 3,205 |
| 2020-06-18 | 3,280 | 3,350 | 3,275 | 3,350 | 22,700 | 3,350 |
| 2020-06-17 | 3,230 | 3,265 | 3,205 | 3,250 | 15,100 | 3,250 |
| 2020-06-16 | 3,175 | 3,225 | 3,135 | 3,225 | 17,600 | 3,225 |
| 2020-06-15 | 3,115 | 3,170 | 3,085 | 3,085 | 16,000 | 3,085 |
| 2020-06-12 | 3,180 | 3,180 | 3,070 | 3,100 | 25,700 | 3,100 |
| 2020-06-11 | 3,305 | 3,310 | 3,225 | 3,225 | 26,600 | 3,225 |
| 2020-06-10 | 3,345 | 3,380 | 3,330 | 3,370 | 17,200 | 3,370 |
| 2020-06-09 | 3,295 | 3,350 | 3,295 | 3,330 | 18,100 | 3,330 |
| 2020-06-08 | 3,270 | 3,310 | 3,220 | 3,285 | 21,000 | 3,285 |
| 2020-06-05 | 3,230 | 3,320 | 3,210 | 3,255 | 30,200 | 3,255 |
| 2020-06-04 | 3,255 | 3,255 | 3,195 | 3,230 | 24,700 | 3,230 |
| 2020-06-03 | 3,300 | 3,300 | 3,230 | 3,260 | 22,300 | 3,260 |
| 2020-06-02 | 3,300 | 3,300 | 3,240 | 3,265 | 10,800 | 3,265 |
| 2020-06-01 | 3,270 | 3,275 | 3,220 | 3,245 | 12,100 | 3,245 |
| 2020-05-29 | 3,245 | 3,315 | 3,220 | 3,225 | 40,100 | 3,225 |
| 2020-05-28 | 3,290 | 3,310 | 3,185 | 3,210 | 46,000 | 3,210 |
| 2020-05-27 | 3,350 | 3,350 | 3,275 | 3,300 | 25,400 | 3,300 |
| 2020-05-26 | 3,300 | 3,320 | 3,265 | 3,295 | 16,500 | 3,295 |
| 2020-05-25 | 3,275 | 3,310 | 3,250 | 3,295 | 13,600 | 3,295 |
| 2020-05-22 | 3,245 | 3,265 | 3,190 | 3,245 | 21,200 | 3,245 |
| 2020-05-21 | 3,220 | 3,250 | 3,180 | 3,240 | 16,000 | 3,240 |
| 2020-05-20 | 3,210 | 3,230 | 3,170 | 3,220 | 22,200 | 3,220 |
| 2020-05-19 | 3,150 | 3,185 | 3,130 | 3,175 | 23,200 | 3,175 |
| 2020-05-18 | 3,130 | 3,155 | 3,080 | 3,125 | 26,200 | 3,125 |
| 2020-05-15 | 3,020 | 3,150 | 3,010 | 3,110 | 40,500 | 3,110 |
| 2020-05-14 | 2,988 | 3,030 | 2,908 | 3,020 | 52,800 | 3,020 |
| 2020-05-13 | 3,030 | 3,080 | 2,962 | 2,988 | 54,700 | 2,988 |
| 2020-05-12 | 3,060 | 3,080 | 3,010 | 3,045 | 51,500 | 3,045 |
| 2020-05-11 | 2,969 | 3,090 | 2,969 | 3,090 | 34,900 | 3,090 |
| 2020-05-08 | 2,885 | 2,955 | 2,885 | 2,944 | 27,100 | 2,944 |
| 2020-05-07 | 2,773 | 2,856 | 2,768 | 2,835 | 40,800 | 2,835 |
| 2020-05-01 | 2,906 | 2,906 | 2,793 | 2,799 | 34,100 | 2,799 |
| 2020-04-30 | 2,860 | 2,935 | 2,807 | 2,894 | 83,600 | 2,894 |
| 2020-04-28 | 2,860 | 2,860 | 2,775 | 2,795 | 45,900 | 2,795 |
| 2020-04-27 | 2,716 | 2,828 | 2,688 | 2,818 | 74,500 | 2,818 |
| 2020-04-24 | 2,671 | 2,694 | 2,582 | 2,693 | 97,900 | 2,693 |
| 2020-04-23 | 2,583 | 2,675 | 2,548 | 2,670 | 62,400 | 2,670 |
| 2020-04-22 | 2,558 | 2,582 | 2,525 | 2,558 | 63,000 | 2,558 |
| 2020-04-21 | 2,516 | 2,581 | 2,500 | 2,529 | 69,100 | 2,529 |
| 2020-04-20 | 2,500 | 2,548 | 2,461 | 2,516 | 33,400 | 2,516 |
| 2020-04-17 | 2,500 | 2,523 | 2,435 | 2,501 | 88,200 | 2,501 |
| 2020-04-16 | 2,412 | 2,515 | 2,401 | 2,497 | 84,100 | 2,497 |
| 2020-04-15 | 2,512 | 2,521 | 2,400 | 2,467 | 121,300 | 2,467 |
| 2020-04-14 | 2,506 | 2,574 | 2,470 | 2,562 | 57,200 | 2,562 |
| 2020-04-13 | 2,600 | 2,600 | 2,484 | 2,540 | 36,800 | 2,540 |
| 2020-04-10 | 2,511 | 2,622 | 2,486 | 2,621 | 34,800 | 2,621 |
| 2020-04-09 | 2,616 | 2,616 | 2,480 | 2,542 | 51,500 | 2,542 |
| 2020-04-08 | 2,621 | 2,656 | 2,515 | 2,587 | 64,800 | 2,587 |
| 2020-04-07 | 2,621 | 2,674 | 2,534 | 2,651 | 36,000 | 2,651 |
| 2020-04-06 | 2,499 | 2,613 | 2,499 | 2,585 | 32,900 | 2,585 |
| 2020-04-03 | 2,540 | 2,588 | 2,451 | 2,480 | 20,400 | 2,480 |
| 2020-04-02 | 2,644 | 2,657 | 2,533 | 2,545 | 30,500 | 2,545 |
| 2020-04-01 | 2,788 | 2,877 | 2,676 | 2,694 | 31,900 | 2,694 |
| 2020-03-31 | 2,875 | 2,917 | 2,781 | 2,884 | 36,200 | 2,884 |
| 2020-03-30 | 2,939 | 2,939 | 2,748 | 2,874 | 31,100 | 2,874 |
| 2020-03-27 | 2,900 | 2,971 | 2,828 | 2,971 | 47,600 | 2,971 |
| 2020-03-26 | 2,763 | 2,879 | 2,698 | 2,862 | 45,900 | 2,862 |
| 2020-03-25 | 2,649 | 2,768 | 2,600 | 2,748 | 36,400 | 2,748 |
| 2020-03-24 | 2,650 | 2,677 | 2,543 | 2,599 | 41,000 | 2,599 |
| 2020-03-23 | 2,697 | 2,843 | 2,506 | 2,585 | 62,800 | 2,585 |
| 2020-03-19 | 2,555 | 2,794 | 2,555 | 2,766 | 37,800 | 2,766 |
| 2020-03-18 | 2,570 | 2,612 | 2,503 | 2,545 | 38,500 | 2,545 |
| 2020-03-17 | 2,300 | 2,568 | 2,283 | 2,553 | 40,600 | 2,553 |
| 2020-03-16 | 2,420 | 2,503 | 2,360 | 2,388 | 52,800 | 2,388 |
| 2020-03-13 | 2,303 | 2,397 | 2,213 | 2,328 | 55,000 | 2,328 |
| 2020-03-12 | 2,500 | 2,582 | 2,431 | 2,453 | 44,900 | 2,453 |
| 2020-03-11 | 2,566 | 2,694 | 2,566 | 2,576 | 37,700 | 2,576 |
| 2020-03-10 | 2,445 | 2,671 | 2,383 | 2,623 | 50,500 | 2,623 |
| 2020-03-09 | 2,581 | 2,662 | 2,506 | 2,544 | 44,000 | 2,544 |
| 2020-03-06 | 2,908 | 2,936 | 2,760 | 2,763 | 44,600 | 2,763 |
| 2020-03-05 | 3,005 | 3,065 | 2,986 | 2,986 | 22,300 | 2,986 |
| 2020-03-04 | 2,907 | 3,010 | 2,900 | 2,964 | 15,400 | 2,964 |
| 2020-03-03 | 3,160 | 3,160 | 2,983 | 2,983 | 28,400 | 2,983 |
| 2020-03-02 | 2,911 | 3,120 | 2,911 | 3,065 | 38,000 | 3,065 |
| 2020-02-28 | 3,070 | 3,075 | 2,946 | 2,961 | 42,800 | 2,961 |
| 2020-02-27 | 3,150 | 3,185 | 3,080 | 3,140 | 59,800 | 3,140 |
| 2020-02-26 | 3,170 | 3,170 | 3,075 | 3,140 | 23,400 | 3,140 |
| 2020-02-25 | 3,285 | 3,285 | 3,200 | 3,200 | 30,800 | 3,200 |
| 2020-02-21 | 3,400 | 3,435 | 3,375 | 3,385 | 11,000 | 3,385 |
| 2020-02-20 | 3,400 | 3,465 | 3,400 | 3,420 | 20,400 | 3,420 |
| 2020-02-19 | 3,400 | 3,455 | 3,380 | 3,380 | 26,300 | 3,380 |
| 2020-02-18 | 3,570 | 3,570 | 3,435 | 3,435 | 35,300 | 3,435 |
| 2020-02-17 | 3,610 | 3,610 | 3,545 | 3,600 | 20,000 | 3,600 |
| 2020-02-14 | 3,615 | 3,625 | 3,585 | 3,615 | 11,100 | 3,615 |
| 2020-02-13 | 3,630 | 3,655 | 3,570 | 3,625 | 23,500 | 3,625 |
| 2020-02-12 | 3,695 | 3,725 | 3,655 | 3,660 | 35,500 | 3,660 |
| 2020-02-10 | 3,750 | 3,810 | 3,735 | 3,735 | 26,400 | 3,735 |
| 2020-02-07 | 3,640 | 3,750 | 3,585 | 3,735 | 55,900 | 3,735 |
| 2020-02-06 | 3,605 | 3,715 | 3,590 | 3,650 | 61,000 | 3,650 |
| 2020-02-05 | 3,380 | 3,625 | 3,355 | 3,565 | 108,900 | 3,565 |
| 2020-02-04 | 3,340 | 3,355 | 3,250 | 3,315 | 77,800 | 3,315 |
| 2020-02-03 | 3,525 | 3,525 | 3,365 | 3,380 | 46,300 | 3,380 |
| 2020-01-31 | 3,735 | 3,765 | 3,520 | 3,575 | 83,300 | 3,575 |
| 2020-01-30 | 3,475 | 3,880 | 3,435 | 3,665 | 209,100 | 3,665 |
| 2020-01-29 | 3,680 | 3,680 | 3,460 | 3,515 | 107,500 | 3,515 |
| 2020-01-28 | 4,035 | 4,060 | 3,695 | 3,700 | 162,200 | 3,700 |
| 2020-01-27 | 3,770 | 4,025 | 3,730 | 4,020 | 136,600 | 4,020 |
| 2020-01-24 | 3,655 | 3,695 | 3,600 | 3,685 | 17,100 | 3,685 |
| 2020-01-23 | 3,765 | 3,765 | 3,610 | 3,630 | 28,000 | 3,630 |
| 2020-01-22 | 3,755 | 3,765 | 3,660 | 3,705 | 39,500 | 3,705 |
| 2020-01-21 | 3,700 | 3,765 | 3,625 | 3,650 | 44,100 | 3,650 |
| 2020-01-20 | 3,510 | 3,630 | 3,505 | 3,620 | 18,100 | 3,620 |
| 2020-01-17 | 3,475 | 3,475 | 3,400 | 3,460 | 11,800 | 3,460 |
| 2020-01-16 | 3,480 | 3,500 | 3,445 | 3,445 | 10,800 | 3,445 |
| 2020-01-15 | 3,505 | 3,510 | 3,395 | 3,450 | 14,300 | 3,450 |
| 2020-01-14 | 3,565 | 3,565 | 3,465 | 3,505 | 12,700 | 3,505 |
| 2020-01-10 | 3,495 | 3,560 | 3,495 | 3,535 | 11,900 | 3,535 |
| 2020-01-09 | 3,445 | 3,480 | 3,430 | 3,470 | 5,500 | 3,470 |
| 2020-01-08 | 3,410 | 3,430 | 3,350 | 3,400 | 12,400 | 3,400 |
| 2020-01-07 | 3,425 | 3,490 | 3,425 | 3,480 | 7,000 | 3,480 |
| 2020-01-06 | 3,470 | 3,470 | 3,410 | 3,420 | 16,700 | 3,420 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
