4021 日産化学(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 | 6,410 | 6,480 | 6,360 | 6,460 | 477,200 | 6,460 |
| 2020-12-29 | 6,150 | 6,400 | 6,150 | 6,390 | 390,800 | 6,390 |
| 2020-12-28 | 6,180 | 6,200 | 6,110 | 6,150 | 243,100 | 6,150 |
| 2020-12-25 | 6,220 | 6,220 | 6,160 | 6,160 | 107,400 | 6,160 |
| 2020-12-24 | 6,210 | 6,240 | 6,130 | 6,160 | 194,500 | 6,160 |
| 2020-12-23 | 6,130 | 6,160 | 6,080 | 6,160 | 242,400 | 6,160 |
| 2020-12-22 | 6,170 | 6,200 | 6,110 | 6,140 | 242,300 | 6,140 |
| 2020-12-21 | 6,200 | 6,240 | 6,110 | 6,210 | 297,100 | 6,210 |
| 2020-12-18 | 6,150 | 6,150 | 6,050 | 6,130 | 485,300 | 6,130 |
| 2020-12-17 | 6,130 | 6,170 | 6,090 | 6,150 | 251,800 | 6,150 |
| 2020-12-16 | 6,200 | 6,240 | 6,120 | 6,140 | 237,400 | 6,140 |
| 2020-12-15 | 6,160 | 6,220 | 6,080 | 6,130 | 237,000 | 6,130 |
| 2020-12-14 | 6,230 | 6,280 | 6,120 | 6,150 | 319,200 | 6,150 |
| 2020-12-11 | 6,270 | 6,350 | 6,170 | 6,250 | 482,900 | 6,250 |
| 2020-12-10 | 6,440 | 6,460 | 6,270 | 6,290 | 317,700 | 6,290 |
| 2020-12-09 | 6,400 | 6,500 | 6,370 | 6,440 | 353,100 | 6,440 |
| 2020-12-08 | 6,410 | 6,440 | 6,350 | 6,360 | 260,500 | 6,360 |
| 2020-12-07 | 6,480 | 6,520 | 6,430 | 6,440 | 226,900 | 6,440 |
| 2020-12-04 | 6,250 | 6,430 | 6,250 | 6,410 | 267,400 | 6,410 |
| 2020-12-03 | 6,360 | 6,400 | 6,270 | 6,320 | 430,300 | 6,320 |
| 2020-12-02 | 6,580 | 6,670 | 6,380 | 6,410 | 638,500 | 6,410 |
| 2020-12-01 | 6,280 | 6,490 | 6,250 | 6,480 | 561,800 | 6,480 |
| 2020-11-30 | 6,390 | 6,420 | 6,220 | 6,240 | 676,900 | 6,240 |
| 2020-11-27 | 6,440 | 6,440 | 6,330 | 6,350 | 436,600 | 6,350 |
| 2020-11-26 | 6,390 | 6,470 | 6,380 | 6,450 | 360,500 | 6,450 |
| 2020-11-25 | 6,430 | 6,600 | 6,380 | 6,390 | 603,000 | 6,390 |
| 2020-11-24 | 6,360 | 6,420 | 6,320 | 6,370 | 457,600 | 6,370 |
| 2020-11-20 | 6,260 | 6,340 | 6,250 | 6,300 | 309,800 | 6,300 |
| 2020-11-19 | 6,330 | 6,360 | 6,290 | 6,350 | 443,500 | 6,350 |
| 2020-11-18 | 6,300 | 6,330 | 6,220 | 6,310 | 447,800 | 6,310 |
| 2020-11-17 | 6,400 | 6,400 | 6,230 | 6,290 | 523,500 | 6,290 |
| 2020-11-16 | 6,290 | 6,430 | 6,240 | 6,340 | 729,400 | 6,340 |
| 2020-11-13 | 6,320 | 6,320 | 6,120 | 6,250 | 948,400 | 6,250 |
| 2020-11-12 | 6,110 | 6,240 | 6,080 | 6,220 | 908,200 | 6,220 |
| 2020-11-11 | 6,040 | 6,100 | 5,960 | 6,070 | 651,800 | 6,070 |
| 2020-11-10 | 6,110 | 6,120 | 5,880 | 5,910 | 675,400 | 5,910 |
| 2020-11-09 | 5,840 | 6,040 | 5,820 | 5,970 | 646,200 | 5,970 |
| 2020-11-06 | 5,600 | 5,770 | 5,600 | 5,750 | 450,800 | 5,750 |
| 2020-11-05 | 5,630 | 5,660 | 5,510 | 5,660 | 574,800 | 5,660 |
| 2020-11-04 | 5,780 | 5,780 | 5,650 | 5,700 | 454,600 | 5,700 |
| 2020-11-02 | 5,500 | 5,620 | 5,480 | 5,590 | 297,200 | 5,590 |
| 2020-10-30 | 5,690 | 5,690 | 5,520 | 5,520 | 334,900 | 5,520 |
| 2020-10-29 | 5,620 | 5,650 | 5,540 | 5,590 | 261,000 | 5,590 |
| 2020-10-28 | 5,620 | 5,720 | 5,600 | 5,670 | 385,500 | 5,670 |
| 2020-10-27 | 5,630 | 5,640 | 5,520 | 5,640 | 227,300 | 5,640 |
| 2020-10-26 | 5,560 | 5,630 | 5,550 | 5,620 | 218,500 | 5,620 |
| 2020-10-23 | 5,540 | 5,600 | 5,510 | 5,560 | 277,000 | 5,560 |
| 2020-10-22 | 5,500 | 5,590 | 5,500 | 5,510 | 241,000 | 5,510 |
| 2020-10-21 | 5,500 | 5,590 | 5,470 | 5,550 | 400,900 | 5,550 |
| 2020-10-20 | 5,560 | 5,610 | 5,510 | 5,510 | 251,700 | 5,510 |
| 2020-10-19 | 5,520 | 5,620 | 5,490 | 5,570 | 266,300 | 5,570 |
| 2020-10-16 | 5,530 | 5,550 | 5,450 | 5,470 | 243,600 | 5,470 |
| 2020-10-15 | 5,530 | 5,580 | 5,510 | 5,550 | 344,900 | 5,550 |
| 2020-10-14 | 5,470 | 5,520 | 5,420 | 5,500 | 331,000 | 5,500 |
| 2020-10-13 | 5,540 | 5,560 | 5,460 | 5,480 | 233,900 | 5,480 |
| 2020-10-12 | 5,520 | 5,600 | 5,520 | 5,570 | 260,400 | 5,570 |
| 2020-10-09 | 5,590 | 5,680 | 5,530 | 5,570 | 561,200 | 5,570 |
| 2020-10-08 | 5,500 | 5,570 | 5,500 | 5,550 | 328,400 | 5,550 |
| 2020-10-07 | 5,540 | 5,600 | 5,480 | 5,500 | 334,400 | 5,500 |
| 2020-10-06 | 5,520 | 5,580 | 5,500 | 5,500 | 266,200 | 5,500 |
| 2020-10-05 | 5,570 | 5,610 | 5,470 | 5,490 | 412,200 | 5,490 |
| 2020-10-02 | 5,610 | 5,650 | 5,470 | 5,510 | 444,000 | 5,510 |
| 2020-09-30 | 5,720 | 5,780 | 5,600 | 5,600 | 677,500 | 5,600 |
| 2020-09-29 | 5,630 | 5,770 | 5,610 | 5,720 | 449,000 | 5,720 |
| 2020-09-28 | 5,670 | 5,680 | 5,590 | 5,660 | 485,800 | 5,660 |
| 2020-09-25 | 5,510 | 5,690 | 5,480 | 5,680 | 730,900 | 5,680 |
| 2020-09-24 | 5,410 | 5,460 | 5,390 | 5,440 | 366,100 | 5,440 |
| 2020-09-23 | 5,420 | 5,450 | 5,350 | 5,420 | 402,300 | 5,420 |
| 2020-09-18 | 5,500 | 5,550 | 5,430 | 5,480 | 478,700 | 5,480 |
| 2020-09-17 | 5,360 | 5,430 | 5,340 | 5,420 | 329,300 | 5,420 |
| 2020-09-16 | 5,390 | 5,440 | 5,380 | 5,390 | 291,900 | 5,390 |
| 2020-09-15 | 5,460 | 5,500 | 5,370 | 5,420 | 406,300 | 5,420 |
| 2020-09-14 | 5,530 | 5,560 | 5,440 | 5,530 | 414,600 | 5,530 |
| 2020-09-11 | 5,520 | 5,560 | 5,390 | 5,540 | 866,000 | 5,540 |
| 2020-09-10 | 5,550 | 5,620 | 5,460 | 5,510 | 516,600 | 5,510 |
| 2020-09-09 | 5,450 | 5,490 | 5,380 | 5,470 | 406,200 | 5,470 |
| 2020-09-08 | 5,580 | 5,590 | 5,450 | 5,510 | 387,100 | 5,510 |
| 2020-09-07 | 5,650 | 5,650 | 5,540 | 5,560 | 327,900 | 5,560 |
| 2020-09-04 | 5,640 | 5,670 | 5,560 | 5,640 | 367,500 | 5,640 |
| 2020-09-03 | 5,790 | 5,790 | 5,690 | 5,710 | 341,900 | 5,710 |
| 2020-09-02 | 5,840 | 5,860 | 5,700 | 5,760 | 339,700 | 5,760 |
| 2020-09-01 | 5,690 | 5,760 | 5,650 | 5,740 | 501,400 | 5,740 |
| 2020-08-31 | 5,600 | 5,690 | 5,590 | 5,620 | 360,800 | 5,620 |
| 2020-08-28 | 5,600 | 5,680 | 5,410 | 5,530 | 505,400 | 5,530 |
| 2020-08-27 | 5,650 | 5,730 | 5,640 | 5,680 | 241,800 | 5,680 |
| 2020-08-26 | 5,690 | 5,780 | 5,650 | 5,660 | 310,200 | 5,660 |
| 2020-08-25 | 5,680 | 5,770 | 5,640 | 5,690 | 572,800 | 5,690 |
| 2020-08-24 | 5,460 | 5,620 | 5,430 | 5,600 | 467,000 | 5,600 |
| 2020-08-21 | 5,430 | 5,500 | 5,410 | 5,430 | 427,600 | 5,430 |
| 2020-08-20 | 5,420 | 5,440 | 5,300 | 5,370 | 304,700 | 5,370 |
| 2020-08-19 | 5,400 | 5,490 | 5,360 | 5,430 | 346,300 | 5,430 |
| 2020-08-18 | 5,540 | 5,540 | 5,410 | 5,420 | 411,500 | 5,420 |
| 2020-08-17 | 5,520 | 5,560 | 5,490 | 5,560 | 363,800 | 5,560 |
| 2020-08-14 | 5,540 | 5,590 | 5,440 | 5,520 | 637,100 | 5,520 |
| 2020-08-13 | 5,600 | 5,640 | 5,540 | 5,560 | 801,700 | 5,560 |
| 2020-08-12 | 5,600 | 5,790 | 5,530 | 5,610 | 1,138,800 | 5,610 |
| 2020-08-11 | 5,870 | 5,940 | 5,790 | 5,820 | 676,100 | 5,820 |
| 2020-08-07 | 5,920 | 5,920 | 5,740 | 5,820 | 264,200 | 5,820 |
| 2020-08-06 | 5,790 | 5,920 | 5,790 | 5,890 | 316,800 | 5,890 |
| 2020-08-05 | 5,740 | 5,840 | 5,700 | 5,810 | 296,000 | 5,810 |
| 2020-08-04 | 5,750 | 5,860 | 5,750 | 5,760 | 486,900 | 5,760 |
| 2020-08-03 | 5,630 | 5,790 | 5,600 | 5,760 | 592,100 | 5,760 |
| 2020-07-31 | 5,640 | 5,680 | 5,520 | 5,530 | 416,400 | 5,530 |
| 2020-07-30 | 5,670 | 5,690 | 5,610 | 5,690 | 252,700 | 5,690 |
| 2020-07-29 | 5,660 | 5,760 | 5,640 | 5,680 | 264,700 | 5,680 |
| 2020-07-28 | 5,730 | 5,760 | 5,680 | 5,680 | 297,900 | 5,680 |
| 2020-07-27 | 5,600 | 5,710 | 5,550 | 5,700 | 378,400 | 5,700 |
| 2020-07-22 | 5,650 | 5,670 | 5,590 | 5,600 | 316,600 | 5,600 |
| 2020-07-21 | 5,560 | 5,640 | 5,550 | 5,610 | 409,300 | 5,610 |
| 2020-07-20 | 5,590 | 5,600 | 5,440 | 5,540 | 484,600 | 5,540 |
| 2020-07-17 | 5,590 | 5,610 | 5,510 | 5,540 | 497,900 | 5,540 |
| 2020-07-16 | 5,750 | 5,790 | 5,610 | 5,630 | 515,900 | 5,630 |
| 2020-07-15 | 5,670 | 5,820 | 5,670 | 5,780 | 523,000 | 5,780 |
| 2020-07-14 | 5,630 | 5,730 | 5,610 | 5,610 | 396,800 | 5,610 |
| 2020-07-13 | 5,570 | 5,600 | 5,510 | 5,590 | 342,800 | 5,590 |
| 2020-07-10 | 5,510 | 5,600 | 5,490 | 5,510 | 558,600 | 5,510 |
| 2020-07-09 | 5,470 | 5,520 | 5,400 | 5,500 | 386,600 | 5,500 |
| 2020-07-08 | 5,530 | 5,550 | 5,380 | 5,460 | 758,200 | 5,460 |
| 2020-07-07 | 5,610 | 5,640 | 5,550 | 5,580 | 376,300 | 5,580 |
| 2020-07-06 | 5,500 | 5,660 | 5,500 | 5,640 | 332,800 | 5,640 |
| 2020-07-03 | 5,520 | 5,600 | 5,480 | 5,560 | 276,900 | 5,560 |
| 2020-07-02 | 5,420 | 5,470 | 5,370 | 5,420 | 388,200 | 5,420 |
| 2020-07-01 | 5,530 | 5,560 | 5,450 | 5,490 | 368,600 | 5,490 |
| 2020-06-30 | 5,580 | 5,590 | 5,510 | 5,520 | 571,000 | 5,520 |
| 2020-06-29 | 5,500 | 5,540 | 5,380 | 5,400 | 467,900 | 5,400 |
| 2020-06-26 | 5,420 | 5,560 | 5,370 | 5,520 | 436,700 | 5,520 |
| 2020-06-25 | 5,360 | 5,440 | 5,280 | 5,320 | 820,400 | 5,320 |
| 2020-06-24 | 5,550 | 5,580 | 5,470 | 5,480 | 506,300 | 5,480 |
| 2020-06-23 | 5,590 | 5,680 | 5,510 | 5,580 | 516,200 | 5,580 |
| 2020-06-22 | 5,480 | 5,620 | 5,470 | 5,570 | 300,500 | 5,570 |
| 2020-06-19 | 5,590 | 5,640 | 5,490 | 5,580 | 915,000 | 5,580 |
| 2020-06-18 | 5,540 | 5,660 | 5,540 | 5,580 | 626,200 | 5,580 |
| 2020-06-17 | 5,510 | 5,610 | 5,410 | 5,540 | 577,400 | 5,540 |
| 2020-06-16 | 5,390 | 5,540 | 5,300 | 5,510 | 774,400 | 5,510 |
| 2020-06-15 | 5,290 | 5,460 | 5,190 | 5,190 | 545,200 | 5,190 |
| 2020-06-12 | 5,180 | 5,290 | 5,070 | 5,280 | 1,098,900 | 5,280 |
| 2020-06-11 | 5,450 | 5,460 | 5,270 | 5,280 | 802,600 | 5,280 |
| 2020-06-10 | 5,270 | 5,540 | 5,270 | 5,500 | 843,400 | 5,500 |
| 2020-06-09 | 5,290 | 5,310 | 5,190 | 5,270 | 598,700 | 5,270 |
| 2020-06-08 | 5,400 | 5,460 | 5,330 | 5,370 | 684,900 | 5,370 |
| 2020-06-05 | 5,160 | 5,280 | 5,130 | 5,250 | 744,300 | 5,250 |
| 2020-06-04 | 5,150 | 5,220 | 5,100 | 5,150 | 827,300 | 5,150 |
| 2020-06-03 | 5,000 | 5,120 | 4,955 | 5,010 | 638,800 | 5,010 |
| 2020-06-02 | 4,840 | 4,910 | 4,755 | 4,880 | 442,300 | 4,880 |
| 2020-06-01 | 4,770 | 4,855 | 4,750 | 4,810 | 612,400 | 4,810 |
| 2020-05-29 | 4,675 | 4,800 | 4,610 | 4,755 | 983,200 | 4,755 |
| 2020-05-28 | 4,590 | 4,665 | 4,510 | 4,660 | 565,400 | 4,660 |
| 2020-05-27 | 4,640 | 4,640 | 4,535 | 4,600 | 474,900 | 4,600 |
| 2020-05-26 | 4,520 | 4,675 | 4,465 | 4,640 | 450,600 | 4,640 |
| 2020-05-25 | 4,560 | 4,570 | 4,485 | 4,505 | 313,500 | 4,505 |
| 2020-05-22 | 4,495 | 4,505 | 4,430 | 4,455 | 416,100 | 4,455 |
| 2020-05-21 | 4,485 | 4,515 | 4,450 | 4,470 | 550,200 | 4,470 |
| 2020-05-20 | 4,535 | 4,600 | 4,490 | 4,520 | 522,900 | 4,520 |
| 2020-05-19 | 4,520 | 4,560 | 4,415 | 4,465 | 735,000 | 4,465 |
| 2020-05-18 | 4,300 | 4,495 | 4,265 | 4,450 | 799,200 | 4,450 |
| 2020-05-15 | 4,070 | 4,120 | 3,995 | 4,090 | 486,200 | 4,090 |
| 2020-05-14 | 3,940 | 4,025 | 3,925 | 4,000 | 384,900 | 4,000 |
| 2020-05-13 | 3,935 | 4,005 | 3,895 | 3,980 | 486,800 | 3,980 |
| 2020-05-12 | 4,040 | 4,040 | 3,925 | 4,005 | 355,300 | 4,005 |
| 2020-05-11 | 4,150 | 4,160 | 4,035 | 4,045 | 423,500 | 4,045 |
| 2020-05-08 | 4,095 | 4,175 | 4,030 | 4,080 | 729,300 | 4,080 |
| 2020-05-07 | 3,895 | 4,035 | 3,875 | 4,035 | 649,700 | 4,035 |
| 2020-05-01 | 4,085 | 4,085 | 3,935 | 3,940 | 658,800 | 3,940 |
| 2020-04-30 | 4,155 | 4,195 | 4,110 | 4,140 | 549,600 | 4,140 |
| 2020-04-28 | 4,015 | 4,070 | 4,005 | 4,030 | 311,300 | 4,030 |
| 2020-04-27 | 3,940 | 4,030 | 3,915 | 4,005 | 476,600 | 4,005 |
| 2020-04-24 | 3,895 | 3,940 | 3,840 | 3,880 | 498,600 | 3,880 |
| 2020-04-23 | 3,740 | 3,925 | 3,740 | 3,925 | 396,900 | 3,925 |
| 2020-04-22 | 3,775 | 3,790 | 3,650 | 3,715 | 540,400 | 3,715 |
| 2020-04-21 | 3,845 | 3,955 | 3,815 | 3,845 | 560,700 | 3,845 |
| 2020-04-20 | 3,800 | 3,895 | 3,785 | 3,870 | 527,000 | 3,870 |
| 2020-04-17 | 3,825 | 3,935 | 3,810 | 3,930 | 511,500 | 3,930 |
| 2020-04-16 | 3,795 | 3,845 | 3,715 | 3,760 | 552,600 | 3,760 |
| 2020-04-15 | 3,915 | 3,945 | 3,810 | 3,850 | 549,000 | 3,850 |
| 2020-04-14 | 3,775 | 3,950 | 3,755 | 3,945 | 440,700 | 3,945 |
| 2020-04-13 | 3,825 | 3,855 | 3,735 | 3,740 | 332,800 | 3,740 |
| 2020-04-10 | 3,910 | 3,945 | 3,865 | 3,910 | 743,500 | 3,910 |
| 2020-04-09 | 3,865 | 3,910 | 3,770 | 3,810 | 429,100 | 3,810 |
| 2020-04-08 | 3,725 | 3,885 | 3,600 | 3,850 | 889,300 | 3,850 |
| 2020-04-07 | 3,765 | 3,805 | 3,590 | 3,690 | 558,300 | 3,690 |
| 2020-04-06 | 3,480 | 3,735 | 3,460 | 3,695 | 585,500 | 3,695 |
| 2020-04-03 | 3,570 | 3,690 | 3,455 | 3,505 | 684,000 | 3,505 |
| 2020-04-02 | 3,525 | 3,635 | 3,445 | 3,555 | 800,000 | 3,555 |
| 2020-04-01 | 3,900 | 3,970 | 3,610 | 3,650 | 853,600 | 3,650 |
| 2020-03-31 | 3,990 | 4,075 | 3,870 | 3,940 | 873,100 | 3,940 |
| 2020-03-30 | 3,910 | 4,010 | 3,835 | 4,005 | 1,051,700 | 4,005 |
| 2020-03-27 | 3,850 | 3,985 | 3,635 | 3,985 | 1,423,600 | 3,985 |
| 2020-03-26 | 3,675 | 3,835 | 3,670 | 3,710 | 1,004,600 | 3,710 |
| 2020-03-25 | 3,500 | 3,650 | 3,365 | 3,620 | 946,200 | 3,620 |
| 2020-03-24 | 3,070 | 3,450 | 3,055 | 3,360 | 1,275,900 | 3,360 |
| 2020-03-23 | 2,920 | 3,105 | 2,821 | 3,005 | 1,308,700 | 3,005 |
| 2020-03-19 | 3,205 | 3,205 | 2,701 | 2,770 | 1,697,500 | 2,770 |
| 2020-03-18 | 3,240 | 3,265 | 2,929 | 2,951 | 1,275,500 | 2,951 |
| 2020-03-17 | 3,280 | 3,390 | 3,125 | 3,180 | 1,402,700 | 3,180 |
| 2020-03-16 | 3,615 | 3,655 | 3,365 | 3,390 | 762,300 | 3,390 |
| 2020-03-13 | 3,420 | 3,695 | 3,395 | 3,565 | 1,624,200 | 3,565 |
| 2020-03-12 | 3,960 | 4,015 | 3,785 | 3,840 | 828,200 | 3,840 |
| 2020-03-11 | 4,160 | 4,215 | 4,020 | 4,030 | 834,200 | 4,030 |
| 2020-03-10 | 4,100 | 4,220 | 3,935 | 4,215 | 833,500 | 4,215 |
| 2020-03-09 | 4,200 | 4,255 | 4,060 | 4,205 | 896,900 | 4,205 |
| 2020-03-06 | 4,475 | 4,505 | 4,355 | 4,400 | 874,400 | 4,400 |
| 2020-03-05 | 4,640 | 4,660 | 4,565 | 4,605 | 713,900 | 4,605 |
| 2020-03-04 | 4,500 | 4,620 | 4,465 | 4,565 | 438,400 | 4,565 |
| 2020-03-03 | 4,610 | 4,680 | 4,540 | 4,545 | 722,400 | 4,545 |
| 2020-03-02 | 4,500 | 4,610 | 4,430 | 4,570 | 710,600 | 4,570 |
| 2020-02-28 | 4,560 | 4,610 | 4,515 | 4,565 | 1,089,600 | 4,565 |
| 2020-02-27 | 4,720 | 4,750 | 4,670 | 4,725 | 688,200 | 4,725 |
| 2020-02-26 | 4,710 | 4,770 | 4,675 | 4,750 | 727,800 | 4,750 |
| 2020-02-25 | 4,790 | 4,860 | 4,760 | 4,780 | 646,800 | 4,780 |
| 2020-02-21 | 5,000 | 5,090 | 4,975 | 5,010 | 386,000 | 5,010 |
| 2020-02-20 | 5,030 | 5,070 | 5,000 | 5,050 | 431,200 | 5,050 |
| 2020-02-19 | 5,050 | 5,060 | 4,970 | 5,010 | 604,600 | 5,010 |
| 2020-02-18 | 5,120 | 5,120 | 5,030 | 5,090 | 425,300 | 5,090 |
| 2020-02-17 | 5,130 | 5,150 | 5,060 | 5,120 | 312,400 | 5,120 |
| 2020-02-14 | 5,090 | 5,150 | 5,020 | 5,140 | 408,700 | 5,140 |
| 2020-02-13 | 5,100 | 5,150 | 5,080 | 5,130 | 580,800 | 5,130 |
| 2020-02-12 | 5,130 | 5,140 | 5,030 | 5,070 | 623,600 | 5,070 |
| 2020-02-10 | 4,980 | 5,090 | 4,910 | 5,010 | 910,600 | 5,010 |
| 2020-02-07 | 4,825 | 4,860 | 4,795 | 4,840 | 517,600 | 4,840 |
| 2020-02-06 | 4,755 | 4,895 | 4,740 | 4,865 | 903,100 | 4,865 |
| 2020-02-05 | 4,635 | 4,705 | 4,625 | 4,660 | 422,400 | 4,660 |
| 2020-02-04 | 4,545 | 4,575 | 4,505 | 4,565 | 479,900 | 4,565 |
| 2020-02-03 | 4,520 | 4,595 | 4,485 | 4,535 | 452,400 | 4,535 |
| 2020-01-31 | 4,565 | 4,660 | 4,545 | 4,585 | 518,200 | 4,585 |
| 2020-01-30 | 4,550 | 4,580 | 4,520 | 4,555 | 587,000 | 4,555 |
| 2020-01-29 | 4,550 | 4,600 | 4,540 | 4,570 | 409,700 | 4,570 |
| 2020-01-28 | 4,485 | 4,550 | 4,445 | 4,545 | 456,600 | 4,545 |
| 2020-01-27 | 4,630 | 4,645 | 4,515 | 4,525 | 666,900 | 4,525 |
| 2020-01-24 | 4,660 | 4,735 | 4,645 | 4,725 | 496,000 | 4,725 |
| 2020-01-23 | 4,630 | 4,660 | 4,565 | 4,605 | 468,500 | 4,605 |
| 2020-01-22 | 4,700 | 4,750 | 4,690 | 4,725 | 324,100 | 4,725 |
| 2020-01-21 | 4,765 | 4,770 | 4,650 | 4,695 | 468,400 | 4,695 |
| 2020-01-20 | 4,755 | 4,760 | 4,695 | 4,735 | 204,900 | 4,735 |
| 2020-01-17 | 4,655 | 4,775 | 4,655 | 4,760 | 428,900 | 4,760 |
| 2020-01-16 | 4,715 | 4,720 | 4,635 | 4,645 | 321,600 | 4,645 |
| 2020-01-15 | 4,685 | 4,725 | 4,630 | 4,645 | 330,900 | 4,645 |
| 2020-01-14 | 4,735 | 4,780 | 4,715 | 4,730 | 427,300 | 4,730 |
| 2020-01-10 | 4,645 | 4,685 | 4,605 | 4,670 | 503,900 | 4,670 |
| 2020-01-09 | 4,610 | 4,620 | 4,520 | 4,580 | 493,900 | 4,580 |
| 2020-01-08 | 4,445 | 4,500 | 4,405 | 4,480 | 586,200 | 4,480 |
| 2020-01-07 | 4,495 | 4,610 | 4,495 | 4,585 | 449,000 | 4,585 |
| 2020-01-06 | 4,475 | 4,530 | 4,460 | 4,470 | 484,100 | 4,470 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
