3110 日東紡 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 | 4,550 | 4,615 | 4,480 | 4,550 | 100,900 | 4,550 |
| 2020-12-29 | 4,500 | 4,585 | 4,470 | 4,575 | 85,200 | 4,575 |
| 2020-12-28 | 4,440 | 4,485 | 4,420 | 4,460 | 51,500 | 4,460 |
| 2020-12-25 | 4,405 | 4,440 | 4,380 | 4,440 | 36,600 | 4,440 |
| 2020-12-24 | 4,310 | 4,395 | 4,310 | 4,380 | 52,200 | 4,380 |
| 2020-12-23 | 4,350 | 4,355 | 4,285 | 4,325 | 49,300 | 4,325 |
| 2020-12-22 | 4,315 | 4,335 | 4,270 | 4,280 | 59,300 | 4,280 |
| 2020-12-21 | 4,375 | 4,410 | 4,345 | 4,365 | 65,000 | 4,365 |
| 2020-12-18 | 4,480 | 4,505 | 4,390 | 4,390 | 87,300 | 4,390 |
| 2020-12-17 | 4,460 | 4,465 | 4,385 | 4,445 | 64,500 | 4,445 |
| 2020-12-16 | 4,435 | 4,445 | 4,360 | 4,375 | 73,800 | 4,375 |
| 2020-12-15 | 4,395 | 4,455 | 4,375 | 4,420 | 54,400 | 4,420 |
| 2020-12-14 | 4,475 | 4,500 | 4,400 | 4,420 | 102,300 | 4,420 |
| 2020-12-11 | 4,270 | 4,530 | 4,230 | 4,515 | 214,800 | 4,515 |
| 2020-12-10 | 4,130 | 4,230 | 4,105 | 4,215 | 95,600 | 4,215 |
| 2020-12-09 | 4,065 | 4,115 | 4,065 | 4,105 | 74,000 | 4,105 |
| 2020-12-08 | 4,015 | 4,070 | 4,010 | 4,030 | 108,800 | 4,030 |
| 2020-12-07 | 4,085 | 4,085 | 3,985 | 4,030 | 145,700 | 4,030 |
| 2020-12-04 | 4,155 | 4,195 | 4,155 | 4,155 | 84,500 | 4,155 |
| 2020-12-03 | 4,125 | 4,245 | 4,070 | 4,165 | 75,100 | 4,165 |
| 2020-12-02 | 4,255 | 4,310 | 4,195 | 4,195 | 125,500 | 4,195 |
| 2020-12-01 | 4,280 | 4,310 | 4,210 | 4,265 | 128,000 | 4,265 |
| 2020-11-30 | 4,310 | 4,370 | 4,235 | 4,250 | 185,300 | 4,250 |
| 2020-11-27 | 4,360 | 4,425 | 4,340 | 4,365 | 132,500 | 4,365 |
| 2020-11-26 | 4,350 | 4,400 | 4,330 | 4,380 | 61,800 | 4,380 |
| 2020-11-25 | 4,350 | 4,405 | 4,335 | 4,350 | 91,500 | 4,350 |
| 2020-11-24 | 4,300 | 4,375 | 4,295 | 4,355 | 138,100 | 4,355 |
| 2020-11-20 | 4,200 | 4,250 | 4,170 | 4,250 | 60,300 | 4,250 |
| 2020-11-19 | 4,150 | 4,200 | 4,100 | 4,185 | 76,400 | 4,185 |
| 2020-11-18 | 4,040 | 4,150 | 4,030 | 4,125 | 105,700 | 4,125 |
| 2020-11-17 | 4,110 | 4,135 | 3,985 | 4,050 | 110,900 | 4,050 |
| 2020-11-16 | 4,130 | 4,160 | 4,100 | 4,125 | 66,900 | 4,125 |
| 2020-11-13 | 4,165 | 4,175 | 4,075 | 4,110 | 58,200 | 4,110 |
| 2020-11-12 | 4,160 | 4,220 | 4,105 | 4,165 | 108,600 | 4,165 |
| 2020-11-11 | 4,160 | 4,200 | 4,100 | 4,175 | 145,400 | 4,175 |
| 2020-11-10 | 4,100 | 4,190 | 3,990 | 4,090 | 234,500 | 4,090 |
| 2020-11-09 | 3,765 | 4,060 | 3,635 | 3,955 | 333,200 | 3,955 |
| 2020-11-06 | 4,070 | 4,220 | 3,990 | 4,165 | 288,400 | 4,165 |
| 2020-11-05 | 3,920 | 4,020 | 3,880 | 4,000 | 226,700 | 4,000 |
| 2020-11-04 | 3,910 | 3,920 | 3,845 | 3,900 | 169,400 | 3,900 |
| 2020-11-02 | 3,865 | 3,935 | 3,830 | 3,875 | 111,900 | 3,875 |
| 2020-10-30 | 3,885 | 3,910 | 3,820 | 3,825 | 118,800 | 3,825 |
| 2020-10-29 | 3,820 | 3,885 | 3,820 | 3,870 | 118,200 | 3,870 |
| 2020-10-28 | 3,870 | 3,890 | 3,840 | 3,890 | 116,500 | 3,890 |
| 2020-10-27 | 3,860 | 3,885 | 3,805 | 3,875 | 152,000 | 3,875 |
| 2020-10-26 | 4,020 | 4,020 | 3,925 | 3,930 | 98,800 | 3,930 |
| 2020-10-23 | 4,080 | 4,095 | 4,015 | 4,020 | 140,500 | 4,020 |
| 2020-10-22 | 4,200 | 4,200 | 4,055 | 4,055 | 112,400 | 4,055 |
| 2020-10-21 | 4,285 | 4,300 | 4,220 | 4,240 | 112,200 | 4,240 |
| 2020-10-20 | 4,270 | 4,320 | 4,240 | 4,265 | 79,500 | 4,265 |
| 2020-10-19 | 4,320 | 4,360 | 4,295 | 4,300 | 95,600 | 4,300 |
| 2020-10-16 | 4,305 | 4,330 | 4,245 | 4,265 | 100,500 | 4,265 |
| 2020-10-15 | 4,430 | 4,430 | 4,270 | 4,270 | 107,100 | 4,270 |
| 2020-10-14 | 4,315 | 4,400 | 4,315 | 4,380 | 132,900 | 4,380 |
| 2020-10-13 | 4,225 | 4,290 | 4,195 | 4,285 | 132,200 | 4,285 |
| 2020-10-12 | 4,345 | 4,345 | 4,200 | 4,225 | 182,200 | 4,225 |
| 2020-10-09 | 4,420 | 4,425 | 4,330 | 4,355 | 136,700 | 4,355 |
| 2020-10-08 | 4,455 | 4,465 | 4,400 | 4,430 | 137,000 | 4,430 |
| 2020-10-07 | 4,450 | 4,460 | 4,370 | 4,405 | 182,900 | 4,405 |
| 2020-10-06 | 4,460 | 4,530 | 4,445 | 4,520 | 67,400 | 4,520 |
| 2020-10-05 | 4,480 | 4,515 | 4,430 | 4,460 | 108,400 | 4,460 |
| 2020-10-02 | 4,490 | 4,570 | 4,435 | 4,460 | 160,100 | 4,460 |
| 2020-09-30 | 4,595 | 4,595 | 4,475 | 4,475 | 134,800 | 4,475 |
| 2020-09-29 | 4,580 | 4,610 | 4,540 | 4,575 | 89,200 | 4,575 |
| 2020-09-28 | 4,490 | 4,610 | 4,480 | 4,600 | 212,900 | 4,600 |
| 2020-09-25 | 4,435 | 4,495 | 4,400 | 4,435 | 192,400 | 4,435 |
| 2020-09-24 | 4,450 | 4,485 | 4,375 | 4,375 | 122,000 | 4,375 |
| 2020-09-23 | 4,455 | 4,505 | 4,440 | 4,495 | 164,600 | 4,495 |
| 2020-09-18 | 4,455 | 4,520 | 4,450 | 4,505 | 151,600 | 4,505 |
| 2020-09-17 | 4,430 | 4,460 | 4,355 | 4,415 | 155,800 | 4,415 |
| 2020-09-16 | 4,345 | 4,440 | 4,345 | 4,405 | 172,500 | 4,405 |
| 2020-09-15 | 4,400 | 4,405 | 4,310 | 4,335 | 161,800 | 4,335 |
| 2020-09-14 | 4,320 | 4,410 | 4,310 | 4,385 | 331,800 | 4,385 |
| 2020-09-11 | 4,275 | 4,310 | 4,210 | 4,300 | 160,700 | 4,300 |
| 2020-09-10 | 4,175 | 4,255 | 4,145 | 4,205 | 166,800 | 4,205 |
| 2020-09-09 | 4,110 | 4,180 | 4,070 | 4,155 | 178,000 | 4,155 |
| 2020-09-08 | 4,180 | 4,210 | 4,130 | 4,170 | 180,100 | 4,170 |
| 2020-09-07 | 4,105 | 4,190 | 4,065 | 4,090 | 185,000 | 4,090 |
| 2020-09-04 | 4,105 | 4,190 | 4,065 | 4,150 | 227,500 | 4,150 |
| 2020-09-03 | 4,215 | 4,220 | 4,145 | 4,175 | 267,300 | 4,175 |
| 2020-09-02 | 4,200 | 4,220 | 4,160 | 4,195 | 225,600 | 4,195 |
| 2020-09-01 | 4,270 | 4,270 | 4,150 | 4,185 | 277,400 | 4,185 |
| 2020-08-31 | 4,150 | 4,330 | 4,145 | 4,265 | 309,000 | 4,265 |
| 2020-08-28 | 4,200 | 4,270 | 4,070 | 4,125 | 274,400 | 4,125 |
| 2020-08-27 | 4,225 | 4,285 | 4,200 | 4,205 | 171,500 | 4,205 |
| 2020-08-26 | 4,130 | 4,220 | 4,085 | 4,220 | 198,700 | 4,220 |
| 2020-08-25 | 4,110 | 4,175 | 4,060 | 4,150 | 196,100 | 4,150 |
| 2020-08-24 | 4,020 | 4,155 | 3,970 | 4,115 | 258,700 | 4,115 |
| 2020-08-21 | 4,040 | 4,050 | 3,990 | 3,990 | 128,700 | 3,990 |
| 2020-08-20 | 4,105 | 4,110 | 3,950 | 4,000 | 273,500 | 4,000 |
| 2020-08-19 | 4,155 | 4,185 | 4,110 | 4,155 | 80,700 | 4,155 |
| 2020-08-18 | 4,180 | 4,210 | 4,100 | 4,140 | 145,500 | 4,140 |
| 2020-08-17 | 4,215 | 4,215 | 4,110 | 4,130 | 121,900 | 4,130 |
| 2020-08-14 | 4,230 | 4,285 | 4,205 | 4,235 | 85,300 | 4,235 |
| 2020-08-13 | 4,255 | 4,300 | 4,210 | 4,250 | 229,100 | 4,250 |
| 2020-08-12 | 4,255 | 4,270 | 4,100 | 4,135 | 245,300 | 4,135 |
| 2020-08-11 | 4,200 | 4,425 | 4,055 | 4,285 | 614,000 | 4,285 |
| 2020-08-07 | 4,585 | 4,660 | 4,235 | 4,240 | 481,700 | 4,240 |
| 2020-08-06 | 4,950 | 5,020 | 4,885 | 4,935 | 110,500 | 4,935 |
| 2020-08-05 | 4,905 | 5,010 | 4,885 | 5,000 | 170,400 | 5,000 |
| 2020-08-04 | 5,040 | 5,070 | 4,895 | 4,975 | 163,700 | 4,975 |
| 2020-08-03 | 5,000 | 5,040 | 4,955 | 4,965 | 170,100 | 4,965 |
| 2020-07-31 | 4,980 | 5,020 | 4,915 | 4,945 | 177,200 | 4,945 |
| 2020-07-30 | 4,930 | 4,995 | 4,890 | 4,890 | 111,900 | 4,890 |
| 2020-07-29 | 4,925 | 4,935 | 4,870 | 4,920 | 80,000 | 4,920 |
| 2020-07-28 | 4,980 | 5,080 | 4,930 | 4,955 | 122,000 | 4,955 |
| 2020-07-27 | 4,860 | 5,080 | 4,840 | 5,050 | 202,300 | 5,050 |
| 2020-07-22 | 5,080 | 5,110 | 4,815 | 4,830 | 289,500 | 4,830 |
| 2020-07-21 | 5,000 | 5,180 | 5,000 | 5,170 | 78,800 | 5,170 |
| 2020-07-20 | 4,985 | 5,100 | 4,975 | 5,080 | 42,600 | 5,080 |
| 2020-07-17 | 5,040 | 5,100 | 5,000 | 5,010 | 43,900 | 5,010 |
| 2020-07-16 | 4,975 | 5,210 | 4,930 | 5,030 | 196,900 | 5,030 |
| 2020-07-15 | 5,120 | 5,120 | 4,970 | 5,030 | 214,700 | 5,030 |
| 2020-07-14 | 5,100 | 5,280 | 5,100 | 5,190 | 90,400 | 5,190 |
| 2020-07-13 | 5,100 | 5,140 | 5,060 | 5,120 | 119,400 | 5,120 |
| 2020-07-10 | 5,230 | 5,250 | 5,000 | 5,020 | 151,700 | 5,020 |
| 2020-07-09 | 5,090 | 5,150 | 5,010 | 5,100 | 135,500 | 5,100 |
| 2020-07-08 | 5,330 | 5,330 | 5,110 | 5,110 | 160,400 | 5,110 |
| 2020-07-07 | 5,470 | 5,470 | 5,310 | 5,330 | 65,800 | 5,330 |
| 2020-07-06 | 5,320 | 5,430 | 5,290 | 5,430 | 83,900 | 5,430 |
| 2020-07-03 | 5,270 | 5,420 | 5,260 | 5,280 | 105,900 | 5,280 |
| 2020-07-02 | 5,290 | 5,330 | 5,160 | 5,200 | 103,900 | 5,200 |
| 2020-07-01 | 5,470 | 5,490 | 5,200 | 5,200 | 123,300 | 5,200 |
| 2020-06-30 | 5,380 | 5,450 | 5,270 | 5,370 | 104,900 | 5,370 |
| 2020-06-29 | 5,270 | 5,390 | 5,260 | 5,280 | 101,000 | 5,280 |
| 2020-06-26 | 5,320 | 5,430 | 5,270 | 5,370 | 122,900 | 5,370 |
| 2020-06-25 | 5,250 | 5,300 | 5,180 | 5,200 | 96,800 | 5,200 |
| 2020-06-24 | 5,220 | 5,370 | 5,180 | 5,340 | 96,300 | 5,340 |
| 2020-06-23 | 5,260 | 5,290 | 5,140 | 5,220 | 121,900 | 5,220 |
| 2020-06-22 | 5,260 | 5,390 | 5,210 | 5,290 | 83,400 | 5,290 |
| 2020-06-19 | 5,420 | 5,430 | 5,270 | 5,280 | 165,800 | 5,280 |
| 2020-06-18 | 5,260 | 5,420 | 5,180 | 5,420 | 163,700 | 5,420 |
| 2020-06-17 | 5,210 | 5,380 | 5,210 | 5,240 | 152,300 | 5,240 |
| 2020-06-16 | 4,990 | 5,180 | 4,970 | 5,160 | 125,300 | 5,160 |
| 2020-06-15 | 5,010 | 5,050 | 4,910 | 4,910 | 137,400 | 4,910 |
| 2020-06-12 | 5,110 | 5,150 | 5,040 | 5,060 | 123,400 | 5,060 |
| 2020-06-11 | 5,230 | 5,320 | 5,150 | 5,220 | 167,500 | 5,220 |
| 2020-06-10 | 5,120 | 5,260 | 5,090 | 5,190 | 214,200 | 5,190 |
| 2020-06-09 | 5,330 | 5,330 | 5,130 | 5,160 | 299,000 | 5,160 |
| 2020-06-08 | 5,460 | 5,460 | 5,240 | 5,280 | 277,400 | 5,280 |
| 2020-06-05 | 5,720 | 5,750 | 5,480 | 5,560 | 158,500 | 5,560 |
| 2020-06-04 | 5,830 | 5,830 | 5,510 | 5,760 | 198,000 | 5,760 |
| 2020-06-03 | 5,940 | 5,940 | 5,700 | 5,760 | 178,400 | 5,760 |
| 2020-06-02 | 6,000 | 6,000 | 5,890 | 5,940 | 104,100 | 5,940 |
| 2020-06-01 | 5,880 | 5,950 | 5,810 | 5,950 | 122,100 | 5,950 |
| 2020-05-29 | 5,830 | 6,100 | 5,780 | 5,900 | 185,700 | 5,900 |
| 2020-05-28 | 5,900 | 5,900 | 5,700 | 5,780 | 110,400 | 5,780 |
| 2020-05-27 | 5,820 | 5,970 | 5,790 | 5,830 | 136,900 | 5,830 |
| 2020-05-26 | 5,770 | 5,900 | 5,660 | 5,850 | 159,500 | 5,850 |
| 2020-05-25 | 5,790 | 5,850 | 5,440 | 5,770 | 262,400 | 5,770 |
| 2020-05-22 | 5,400 | 5,650 | 5,240 | 5,560 | 394,800 | 5,560 |
| 2020-05-21 | 5,090 | 5,270 | 5,090 | 5,170 | 131,200 | 5,170 |
| 2020-05-20 | 5,080 | 5,190 | 5,010 | 5,160 | 159,500 | 5,160 |
| 2020-05-19 | 5,340 | 5,350 | 5,150 | 5,180 | 104,300 | 5,180 |
| 2020-05-18 | 5,290 | 5,290 | 5,230 | 5,280 | 61,900 | 5,280 |
| 2020-05-15 | 5,150 | 5,300 | 5,130 | 5,290 | 74,800 | 5,290 |
| 2020-05-14 | 5,220 | 5,290 | 5,140 | 5,150 | 62,600 | 5,150 |
| 2020-05-13 | 5,190 | 5,300 | 5,110 | 5,270 | 80,700 | 5,270 |
| 2020-05-12 | 5,090 | 5,290 | 4,975 | 5,290 | 137,400 | 5,290 |
| 2020-05-11 | 5,160 | 5,180 | 5,000 | 5,120 | 64,400 | 5,120 |
| 2020-05-08 | 5,160 | 5,200 | 5,050 | 5,140 | 82,900 | 5,140 |
| 2020-05-07 | 5,180 | 5,240 | 5,010 | 5,090 | 119,600 | 5,090 |
| 2020-05-01 | 5,200 | 5,200 | 5,020 | 5,090 | 114,000 | 5,090 |
| 2020-04-30 | 5,260 | 5,270 | 5,100 | 5,170 | 116,300 | 5,170 |
| 2020-04-28 | 5,240 | 5,250 | 5,070 | 5,180 | 110,100 | 5,180 |
| 2020-04-27 | 5,400 | 5,430 | 5,180 | 5,220 | 137,300 | 5,220 |
| 2020-04-24 | 5,150 | 5,340 | 5,090 | 5,320 | 107,800 | 5,320 |
| 2020-04-23 | 5,100 | 5,270 | 5,100 | 5,240 | 118,900 | 5,240 |
| 2020-04-22 | 4,995 | 5,080 | 4,925 | 5,060 | 97,100 | 5,060 |
| 2020-04-21 | 5,020 | 5,100 | 5,010 | 5,040 | 75,600 | 5,040 |
| 2020-04-20 | 4,985 | 5,120 | 4,970 | 5,080 | 75,900 | 5,080 |
| 2020-04-17 | 5,040 | 5,100 | 4,970 | 5,050 | 105,600 | 5,050 |
| 2020-04-16 | 4,930 | 5,010 | 4,880 | 5,010 | 104,000 | 5,010 |
| 2020-04-15 | 4,900 | 4,965 | 4,820 | 4,935 | 160,200 | 4,935 |
| 2020-04-14 | 4,685 | 4,860 | 4,670 | 4,840 | 93,300 | 4,840 |
| 2020-04-13 | 4,750 | 4,800 | 4,660 | 4,675 | 86,600 | 4,675 |
| 2020-04-10 | 4,635 | 4,765 | 4,560 | 4,765 | 86,600 | 4,765 |
| 2020-04-09 | 4,650 | 4,685 | 4,505 | 4,595 | 115,800 | 4,595 |
| 2020-04-08 | 4,625 | 4,710 | 4,545 | 4,665 | 161,300 | 4,665 |
| 2020-04-07 | 4,375 | 4,605 | 4,350 | 4,600 | 157,500 | 4,600 |
| 2020-04-06 | 4,275 | 4,395 | 4,255 | 4,370 | 165,600 | 4,370 |
| 2020-04-03 | 4,330 | 4,510 | 4,260 | 4,330 | 176,200 | 4,330 |
| 2020-04-02 | 4,350 | 4,515 | 4,245 | 4,345 | 140,700 | 4,345 |
| 2020-04-01 | 4,705 | 4,765 | 4,355 | 4,415 | 184,000 | 4,415 |
| 2020-03-31 | 4,910 | 4,965 | 4,670 | 4,775 | 310,900 | 4,775 |
| 2020-03-30 | 4,815 | 4,970 | 4,655 | 4,960 | 372,900 | 4,960 |
| 2020-03-27 | 4,800 | 4,875 | 4,640 | 4,875 | 425,400 | 4,875 |
| 2020-03-26 | 4,485 | 4,685 | 4,155 | 4,660 | 415,200 | 4,660 |
| 2020-03-25 | 4,200 | 4,615 | 4,100 | 4,595 | 307,500 | 4,595 |
| 2020-03-24 | 4,040 | 4,180 | 3,845 | 4,055 | 474,900 | 4,055 |
| 2020-03-23 | 4,195 | 4,345 | 3,840 | 3,920 | 437,500 | 3,920 |
| 2020-03-19 | 4,455 | 4,930 | 4,200 | 4,265 | 570,800 | 4,265 |
| 2020-03-18 | 4,085 | 4,460 | 4,085 | 4,245 | 684,300 | 4,245 |
| 2020-03-17 | 3,490 | 4,075 | 3,440 | 4,020 | 424,200 | 4,020 |
| 2020-03-16 | 3,550 | 3,800 | 3,550 | 3,595 | 490,800 | 3,595 |
| 2020-03-13 | 3,290 | 3,595 | 3,175 | 3,520 | 399,400 | 3,520 |
| 2020-03-12 | 3,630 | 3,715 | 3,515 | 3,530 | 233,500 | 3,530 |
| 2020-03-11 | 3,800 | 3,860 | 3,695 | 3,745 | 210,600 | 3,745 |
| 2020-03-10 | 3,610 | 3,830 | 3,500 | 3,805 | 319,200 | 3,805 |
| 2020-03-09 | 3,900 | 3,970 | 3,690 | 3,725 | 355,900 | 3,725 |
| 2020-03-06 | 4,110 | 4,175 | 4,050 | 4,075 | 185,800 | 4,075 |
| 2020-03-05 | 4,280 | 4,295 | 4,180 | 4,180 | 283,300 | 4,180 |
| 2020-03-04 | 3,980 | 4,150 | 3,965 | 4,085 | 214,800 | 4,085 |
| 2020-03-03 | 4,295 | 4,295 | 4,050 | 4,085 | 216,800 | 4,085 |
| 2020-03-02 | 4,135 | 4,315 | 4,115 | 4,235 | 293,400 | 4,235 |
| 2020-02-28 | 4,185 | 4,270 | 4,135 | 4,160 | 408,900 | 4,160 |
| 2020-02-27 | 4,700 | 4,700 | 4,415 | 4,465 | 284,500 | 4,465 |
| 2020-02-26 | 4,680 | 4,770 | 4,600 | 4,755 | 191,300 | 4,755 |
| 2020-02-25 | 4,900 | 4,905 | 4,760 | 4,800 | 249,600 | 4,800 |
| 2020-02-21 | 5,020 | 5,190 | 4,990 | 5,130 | 142,200 | 5,130 |
| 2020-02-20 | 4,930 | 5,090 | 4,930 | 5,050 | 180,400 | 5,050 |
| 2020-02-19 | 4,970 | 5,030 | 4,860 | 4,870 | 165,700 | 4,870 |
| 2020-02-18 | 5,090 | 5,090 | 4,925 | 4,975 | 175,800 | 4,975 |
| 2020-02-17 | 5,210 | 5,230 | 5,060 | 5,210 | 153,000 | 5,210 |
| 2020-02-14 | 5,150 | 5,270 | 5,090 | 5,250 | 173,200 | 5,250 |
| 2020-02-13 | 5,160 | 5,310 | 5,130 | 5,210 | 309,200 | 5,210 |
| 2020-02-12 | 4,790 | 5,230 | 4,790 | 5,200 | 361,900 | 5,200 |
| 2020-02-10 | 4,755 | 5,010 | 4,645 | 4,805 | 498,600 | 4,805 |
| 2020-02-07 | 4,900 | 4,900 | 4,690 | 4,810 | 160,200 | 4,810 |
| 2020-02-06 | 4,660 | 4,935 | 4,660 | 4,870 | 359,100 | 4,870 |
| 2020-02-05 | 4,755 | 4,790 | 4,585 | 4,620 | 358,100 | 4,620 |
| 2020-02-04 | 4,650 | 4,790 | 4,630 | 4,750 | 163,100 | 4,750 |
| 2020-02-03 | 4,450 | 4,650 | 4,400 | 4,615 | 301,500 | 4,615 |
| 2020-01-31 | 4,520 | 4,675 | 4,515 | 4,610 | 181,800 | 4,610 |
| 2020-01-30 | 4,570 | 4,690 | 4,460 | 4,465 | 377,800 | 4,465 |
| 2020-01-29 | 4,845 | 4,845 | 4,465 | 4,605 | 633,100 | 4,605 |
| 2020-01-28 | 4,880 | 4,895 | 4,850 | 4,860 | 211,300 | 4,860 |
| 2020-01-27 | 4,890 | 5,030 | 4,865 | 4,975 | 107,700 | 4,975 |
| 2020-01-24 | 5,010 | 5,020 | 4,990 | 5,000 | 45,200 | 5,000 |
| 2020-01-23 | 5,000 | 5,100 | 4,995 | 5,000 | 127,800 | 5,000 |
| 2020-01-22 | 4,975 | 5,050 | 4,970 | 5,020 | 123,300 | 5,020 |
| 2020-01-21 | 4,945 | 5,080 | 4,945 | 5,020 | 116,100 | 5,020 |
| 2020-01-20 | 4,990 | 5,010 | 4,875 | 4,945 | 199,200 | 4,945 |
| 2020-01-17 | 5,050 | 5,090 | 4,995 | 5,050 | 110,100 | 5,050 |
| 2020-01-16 | 5,030 | 5,060 | 4,990 | 5,050 | 103,800 | 5,050 |
| 2020-01-15 | 5,070 | 5,100 | 5,020 | 5,030 | 152,600 | 5,030 |
| 2020-01-14 | 4,980 | 5,140 | 4,970 | 5,120 | 261,800 | 5,120 |
| 2020-01-10 | 4,830 | 4,940 | 4,810 | 4,935 | 361,500 | 4,935 |
| 2020-01-09 | 4,805 | 4,820 | 4,720 | 4,800 | 127,800 | 4,800 |
| 2020-01-08 | 4,660 | 4,735 | 4,635 | 4,710 | 171,100 | 4,710 |
| 2020-01-07 | 4,690 | 4,690 | 4,640 | 4,680 | 236,800 | 4,680 |
| 2020-01-06 | 4,630 | 4,705 | 4,625 | 4,650 | 225,600 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株
