4112 保土谷化学工業(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 | 4,990 | 5,140 | 4,925 | 5,080 | 135,700 | 2,540 |
| 2020-12-29 | 4,760 | 5,000 | 4,650 | 5,000 | 183,900 | 2,500 |
| 2020-12-28 | 4,700 | 4,850 | 4,690 | 4,750 | 155,200 | 2,375 |
| 2020-12-25 | 4,640 | 4,695 | 4,580 | 4,640 | 199,100 | 2,320 |
| 2020-12-24 | 4,435 | 4,465 | 4,380 | 4,420 | 23,000 | 2,210 |
| 2020-12-23 | 4,380 | 4,440 | 4,335 | 4,435 | 32,000 | 2,217.50 |
| 2020-12-22 | 4,470 | 4,480 | 4,385 | 4,390 | 41,400 | 2,195 |
| 2020-12-21 | 4,490 | 4,545 | 4,425 | 4,540 | 34,500 | 2,270 |
| 2020-12-18 | 4,570 | 4,620 | 4,500 | 4,520 | 50,900 | 2,260 |
| 2020-12-17 | 4,690 | 4,690 | 4,550 | 4,620 | 49,100 | 2,310 |
| 2020-12-16 | 4,645 | 4,745 | 4,645 | 4,680 | 66,700 | 2,340 |
| 2020-12-15 | 4,515 | 4,630 | 4,510 | 4,610 | 31,900 | 2,305 |
| 2020-12-14 | 4,510 | 4,580 | 4,510 | 4,530 | 29,000 | 2,265 |
| 2020-12-11 | 4,555 | 4,630 | 4,510 | 4,545 | 31,600 | 2,272.50 |
| 2020-12-10 | 4,605 | 4,645 | 4,585 | 4,595 | 20,300 | 2,297.50 |
| 2020-12-09 | 4,570 | 4,635 | 4,555 | 4,625 | 28,600 | 2,312.50 |
| 2020-12-08 | 4,450 | 4,650 | 4,380 | 4,605 | 38,300 | 2,302.50 |
| 2020-12-07 | 4,650 | 4,695 | 4,515 | 4,520 | 53,300 | 2,260 |
| 2020-12-04 | 4,730 | 4,755 | 4,620 | 4,685 | 45,100 | 2,342.50 |
| 2020-12-03 | 4,730 | 4,765 | 4,650 | 4,750 | 32,900 | 2,375 |
| 2020-12-02 | 4,615 | 4,765 | 4,585 | 4,715 | 60,900 | 2,357.50 |
| 2020-12-01 | 4,625 | 4,680 | 4,620 | 4,645 | 49,400 | 2,322.50 |
| 2020-11-30 | 4,795 | 4,795 | 4,605 | 4,605 | 56,700 | 2,302.50 |
| 2020-11-27 | 4,720 | 4,795 | 4,705 | 4,755 | 54,000 | 2,377.50 |
| 2020-11-26 | 4,685 | 4,795 | 4,670 | 4,780 | 81,900 | 2,390 |
| 2020-11-25 | 4,660 | 4,700 | 4,615 | 4,665 | 63,400 | 2,332.50 |
| 2020-11-24 | 4,570 | 4,675 | 4,570 | 4,605 | 73,200 | 2,302.50 |
| 2020-11-20 | 4,390 | 4,520 | 4,390 | 4,515 | 56,200 | 2,257.50 |
| 2020-11-19 | 4,430 | 4,500 | 4,340 | 4,390 | 70,100 | 2,195 |
| 2020-11-18 | 4,280 | 4,445 | 4,255 | 4,425 | 75,100 | 2,212.50 |
| 2020-11-17 | 4,425 | 4,425 | 4,285 | 4,315 | 62,400 | 2,157.50 |
| 2020-11-16 | 4,395 | 4,455 | 4,345 | 4,400 | 49,700 | 2,200 |
| 2020-11-13 | 4,255 | 4,400 | 4,240 | 4,340 | 56,000 | 2,170 |
| 2020-11-12 | 4,415 | 4,430 | 4,290 | 4,315 | 69,200 | 2,157.50 |
| 2020-11-11 | 4,470 | 4,480 | 4,410 | 4,440 | 54,500 | 2,220 |
| 2020-11-10 | 4,515 | 4,530 | 4,400 | 4,420 | 61,500 | 2,210 |
| 2020-11-09 | 4,570 | 4,570 | 4,465 | 4,510 | 50,000 | 2,255 |
| 2020-11-06 | 4,475 | 4,600 | 4,435 | 4,530 | 73,400 | 2,265 |
| 2020-11-05 | 4,455 | 4,480 | 4,330 | 4,475 | 81,300 | 2,237.50 |
| 2020-11-04 | 4,470 | 4,535 | 4,400 | 4,430 | 83,600 | 2,215 |
| 2020-11-02 | 4,640 | 4,670 | 4,350 | 4,450 | 193,600 | 2,225 |
| 2020-10-30 | 4,900 | 4,955 | 4,625 | 4,635 | 372,700 | 2,317.50 |
| 2020-10-29 | 5,070 | 5,210 | 5,020 | 5,160 | 80,400 | 2,580 |
| 2020-10-28 | 5,250 | 5,250 | 5,090 | 5,150 | 56,300 | 2,575 |
| 2020-10-27 | 5,180 | 5,290 | 5,010 | 5,290 | 46,100 | 2,645 |
| 2020-10-26 | 5,450 | 5,520 | 5,230 | 5,240 | 57,200 | 2,620 |
| 2020-10-23 | 5,310 | 5,330 | 5,220 | 5,270 | 44,800 | 2,635 |
| 2020-10-22 | 5,320 | 5,440 | 5,300 | 5,350 | 113,200 | 2,675 |
| 2020-10-21 | 5,090 | 5,350 | 5,080 | 5,290 | 164,700 | 2,645 |
| 2020-10-20 | 5,020 | 5,090 | 5,000 | 5,080 | 47,700 | 2,540 |
| 2020-10-19 | 4,960 | 5,060 | 4,880 | 5,030 | 62,900 | 2,515 |
| 2020-10-16 | 4,985 | 5,090 | 4,925 | 4,970 | 65,800 | 2,485 |
| 2020-10-15 | 5,090 | 5,150 | 4,925 | 4,960 | 95,300 | 2,480 |
| 2020-10-14 | 4,945 | 5,100 | 4,935 | 5,070 | 97,400 | 2,535 |
| 2020-10-13 | 4,885 | 5,050 | 4,880 | 4,990 | 170,000 | 2,495 |
| 2020-10-12 | 4,930 | 4,960 | 4,840 | 4,840 | 60,700 | 2,420 |
| 2020-10-09 | 4,925 | 4,990 | 4,845 | 4,900 | 96,500 | 2,450 |
| 2020-10-08 | 4,770 | 4,825 | 4,745 | 4,810 | 86,900 | 2,405 |
| 2020-10-07 | 4,760 | 4,820 | 4,720 | 4,755 | 55,000 | 2,377.50 |
| 2020-10-06 | 4,805 | 4,910 | 4,760 | 4,760 | 66,400 | 2,380 |
| 2020-10-05 | 4,620 | 4,805 | 4,620 | 4,790 | 66,300 | 2,395 |
| 2020-10-02 | 4,810 | 4,810 | 4,615 | 4,625 | 98,200 | 2,312.50 |
| 2020-09-30 | 4,740 | 4,855 | 4,720 | 4,810 | 85,600 | 2,405 |
| 2020-09-29 | 4,780 | 4,815 | 4,700 | 4,740 | 53,300 | 2,370 |
| 2020-09-28 | 4,850 | 4,875 | 4,720 | 4,780 | 53,900 | 2,390 |
| 2020-09-25 | 4,760 | 4,805 | 4,725 | 4,790 | 61,700 | 2,395 |
| 2020-09-24 | 4,845 | 4,845 | 4,690 | 4,695 | 67,100 | 2,347.50 |
| 2020-09-23 | 4,890 | 4,890 | 4,825 | 4,850 | 47,500 | 2,425 |
| 2020-09-18 | 4,885 | 4,975 | 4,885 | 4,940 | 59,800 | 2,470 |
| 2020-09-17 | 4,820 | 4,920 | 4,760 | 4,845 | 66,100 | 2,422.50 |
| 2020-09-16 | 4,820 | 4,935 | 4,815 | 4,875 | 55,700 | 2,437.50 |
| 2020-09-15 | 4,845 | 4,855 | 4,755 | 4,840 | 51,400 | 2,420 |
| 2020-09-14 | 4,840 | 4,855 | 4,715 | 4,810 | 50,700 | 2,405 |
| 2020-09-11 | 4,770 | 4,860 | 4,740 | 4,840 | 46,500 | 2,420 |
| 2020-09-10 | 4,810 | 4,885 | 4,775 | 4,795 | 60,200 | 2,397.50 |
| 2020-09-09 | 4,755 | 4,835 | 4,640 | 4,785 | 87,700 | 2,392.50 |
| 2020-09-08 | 4,855 | 4,870 | 4,740 | 4,870 | 85,800 | 2,435 |
| 2020-09-07 | 4,930 | 5,010 | 4,850 | 4,875 | 65,800 | 2,437.50 |
| 2020-09-04 | 4,980 | 5,030 | 4,915 | 4,975 | 106,500 | 2,487.50 |
| 2020-09-03 | 5,080 | 5,110 | 5,010 | 5,090 | 72,300 | 2,545 |
| 2020-09-02 | 5,170 | 5,180 | 5,040 | 5,090 | 100,900 | 2,545 |
| 2020-09-01 | 5,320 | 5,320 | 5,100 | 5,140 | 79,300 | 2,570 |
| 2020-08-31 | 5,230 | 5,350 | 5,170 | 5,320 | 84,800 | 2,660 |
| 2020-08-28 | 5,190 | 5,260 | 5,070 | 5,140 | 122,100 | 2,570 |
| 2020-08-27 | 5,190 | 5,220 | 5,100 | 5,180 | 87,900 | 2,590 |
| 2020-08-26 | 5,180 | 5,310 | 5,110 | 5,290 | 86,600 | 2,645 |
| 2020-08-25 | 5,460 | 5,600 | 5,260 | 5,270 | 112,600 | 2,635 |
| 2020-08-24 | 5,200 | 5,370 | 5,160 | 5,370 | 149,900 | 2,685 |
| 2020-08-21 | 5,050 | 5,190 | 5,010 | 5,140 | 63,800 | 2,570 |
| 2020-08-20 | 5,100 | 5,120 | 4,990 | 5,030 | 69,900 | 2,515 |
| 2020-08-19 | 5,000 | 5,310 | 4,965 | 5,120 | 163,600 | 2,560 |
| 2020-08-18 | 5,030 | 5,070 | 4,930 | 4,995 | 65,800 | 2,497.50 |
| 2020-08-17 | 5,090 | 5,150 | 5,000 | 5,030 | 34,700 | 2,515 |
| 2020-08-14 | 5,190 | 5,190 | 5,070 | 5,140 | 46,200 | 2,570 |
| 2020-08-13 | 5,070 | 5,170 | 4,960 | 5,120 | 76,000 | 2,560 |
| 2020-08-12 | 5,060 | 5,100 | 4,930 | 5,020 | 88,400 | 2,510 |
| 2020-08-11 | 5,180 | 5,270 | 5,020 | 5,160 | 87,800 | 2,580 |
| 2020-08-07 | 5,070 | 5,210 | 4,925 | 5,200 | 120,100 | 2,600 |
| 2020-08-06 | 5,420 | 5,420 | 4,985 | 5,020 | 190,500 | 2,510 |
| 2020-08-05 | 5,520 | 5,660 | 5,250 | 5,520 | 226,400 | 2,760 |
| 2020-08-04 | 5,330 | 5,830 | 5,290 | 5,660 | 484,600 | 2,830 |
| 2020-08-03 | 5,230 | 5,230 | 5,230 | 5,230 | 54,800 | 2,615 |
| 2020-07-31 | 4,670 | 4,670 | 4,480 | 4,525 | 59,300 | 2,262.50 |
| 2020-07-30 | 4,610 | 4,710 | 4,580 | 4,690 | 34,100 | 2,345 |
| 2020-07-29 | 4,600 | 4,680 | 4,540 | 4,620 | 36,400 | 2,310 |
| 2020-07-28 | 4,735 | 4,735 | 4,610 | 4,640 | 24,300 | 2,320 |
| 2020-07-27 | 4,675 | 4,705 | 4,580 | 4,705 | 24,400 | 2,352.50 |
| 2020-07-22 | 4,655 | 4,750 | 4,605 | 4,680 | 37,200 | 2,340 |
| 2020-07-21 | 4,505 | 4,685 | 4,500 | 4,655 | 39,400 | 2,327.50 |
| 2020-07-20 | 4,505 | 4,570 | 4,430 | 4,560 | 35,900 | 2,280 |
| 2020-07-17 | 4,470 | 4,550 | 4,395 | 4,505 | 51,000 | 2,252.50 |
| 2020-07-16 | 4,785 | 4,790 | 4,440 | 4,485 | 125,800 | 2,242.50 |
| 2020-07-15 | 4,795 | 4,820 | 4,690 | 4,775 | 56,500 | 2,387.50 |
| 2020-07-14 | 4,735 | 4,810 | 4,670 | 4,740 | 47,900 | 2,370 |
| 2020-07-13 | 4,785 | 4,885 | 4,750 | 4,785 | 68,000 | 2,392.50 |
| 2020-07-10 | 4,780 | 4,825 | 4,660 | 4,735 | 85,000 | 2,367.50 |
| 2020-07-09 | 4,670 | 4,820 | 4,450 | 4,780 | 317,200 | 2,390 |
| 2020-07-08 | 4,770 | 4,910 | 4,670 | 4,865 | 701,300 | 2,432.50 |
| 2020-07-07 | 4,205 | 4,220 | 4,110 | 4,210 | 22,400 | 2,105 |
| 2020-07-06 | 4,265 | 4,270 | 4,160 | 4,195 | 17,200 | 2,097.50 |
| 2020-07-03 | 4,240 | 4,385 | 4,225 | 4,265 | 32,400 | 2,132.50 |
| 2020-07-02 | 4,380 | 4,380 | 4,185 | 4,245 | 41,000 | 2,122.50 |
| 2020-07-01 | 4,430 | 4,430 | 4,295 | 4,310 | 67,900 | 2,155 |
| 2020-06-30 | 4,300 | 4,455 | 4,300 | 4,360 | 70,800 | 2,180 |
| 2020-06-29 | 4,230 | 4,345 | 4,175 | 4,265 | 52,600 | 2,132.50 |
| 2020-06-26 | 4,095 | 4,230 | 4,055 | 4,230 | 48,500 | 2,115 |
| 2020-06-25 | 3,990 | 4,120 | 3,945 | 4,080 | 28,500 | 2,040 |
| 2020-06-24 | 4,080 | 4,080 | 3,980 | 4,015 | 17,600 | 2,007.50 |
| 2020-06-23 | 4,085 | 4,085 | 4,010 | 4,020 | 17,700 | 2,010 |
| 2020-06-22 | 4,110 | 4,130 | 4,035 | 4,050 | 18,000 | 2,025 |
| 2020-06-19 | 3,990 | 4,160 | 3,960 | 4,145 | 51,300 | 2,072.50 |
| 2020-06-18 | 3,940 | 4,010 | 3,905 | 4,000 | 19,500 | 2,000 |
| 2020-06-17 | 3,940 | 4,005 | 3,900 | 3,900 | 10,600 | 1,950 |
| 2020-06-16 | 3,860 | 4,020 | 3,860 | 3,965 | 30,300 | 1,982.50 |
| 2020-06-15 | 4,000 | 4,000 | 3,780 | 3,780 | 23,500 | 1,890 |
| 2020-06-12 | 3,815 | 3,990 | 3,760 | 3,980 | 35,000 | 1,990 |
| 2020-06-11 | 3,995 | 4,000 | 3,900 | 3,905 | 19,800 | 1,952.50 |
| 2020-06-10 | 4,010 | 4,055 | 3,985 | 4,045 | 15,400 | 2,022.50 |
| 2020-06-09 | 4,060 | 4,155 | 4,025 | 4,040 | 34,100 | 2,020 |
| 2020-06-08 | 4,090 | 4,090 | 4,015 | 4,050 | 17,900 | 2,025 |
| 2020-06-05 | 4,020 | 4,060 | 3,960 | 4,045 | 17,100 | 2,022.50 |
| 2020-06-04 | 4,100 | 4,100 | 4,015 | 4,045 | 13,800 | 2,022.50 |
| 2020-06-03 | 4,180 | 4,180 | 4,030 | 4,045 | 21,300 | 2,022.50 |
| 2020-06-02 | 4,130 | 4,155 | 4,050 | 4,130 | 29,200 | 2,065 |
| 2020-06-01 | 4,235 | 4,260 | 4,115 | 4,130 | 55,400 | 2,065 |
| 2020-05-29 | 4,115 | 4,400 | 4,100 | 4,195 | 131,100 | 2,097.50 |
| 2020-05-28 | 3,930 | 3,930 | 3,785 | 3,835 | 45,900 | 1,917.50 |
| 2020-05-27 | 3,710 | 3,880 | 3,660 | 3,870 | 41,900 | 1,935 |
| 2020-05-26 | 3,735 | 3,740 | 3,670 | 3,710 | 28,200 | 1,855 |
| 2020-05-25 | 3,720 | 3,750 | 3,670 | 3,700 | 22,900 | 1,850 |
| 2020-05-22 | 3,715 | 3,740 | 3,645 | 3,685 | 14,000 | 1,842.50 |
| 2020-05-21 | 3,685 | 3,720 | 3,625 | 3,715 | 13,600 | 1,857.50 |
| 2020-05-20 | 3,630 | 3,660 | 3,620 | 3,650 | 18,100 | 1,825 |
| 2020-05-19 | 3,710 | 3,710 | 3,615 | 3,630 | 19,100 | 1,815 |
| 2020-05-18 | 3,650 | 3,665 | 3,570 | 3,595 | 23,200 | 1,797.50 |
| 2020-05-15 | 3,650 | 3,690 | 3,530 | 3,620 | 18,800 | 1,810 |
| 2020-05-14 | 3,720 | 3,720 | 3,600 | 3,600 | 17,500 | 1,800 |
| 2020-05-13 | 3,705 | 3,765 | 3,675 | 3,715 | 23,300 | 1,857.50 |
| 2020-05-12 | 3,655 | 3,740 | 3,650 | 3,715 | 19,900 | 1,857.50 |
| 2020-05-11 | 3,590 | 3,695 | 3,590 | 3,685 | 27,900 | 1,842.50 |
| 2020-05-08 | 3,595 | 3,620 | 3,545 | 3,590 | 24,500 | 1,795 |
| 2020-05-07 | 3,485 | 3,585 | 3,485 | 3,530 | 32,400 | 1,765 |
| 2020-05-01 | 3,430 | 3,510 | 3,430 | 3,455 | 28,100 | 1,727.50 |
| 2020-04-30 | 3,510 | 3,560 | 3,480 | 3,520 | 33,700 | 1,760 |
| 2020-04-28 | 3,375 | 3,425 | 3,335 | 3,405 | 19,700 | 1,702.50 |
| 2020-04-27 | 3,365 | 3,390 | 3,305 | 3,345 | 19,500 | 1,672.50 |
| 2020-04-24 | 3,330 | 3,350 | 3,270 | 3,295 | 29,700 | 1,647.50 |
| 2020-04-23 | 3,215 | 3,355 | 3,215 | 3,355 | 29,100 | 1,677.50 |
| 2020-04-22 | 3,095 | 3,190 | 3,035 | 3,190 | 60,800 | 1,595 |
| 2020-04-21 | 3,250 | 3,300 | 3,155 | 3,165 | 22,500 | 1,582.50 |
| 2020-04-20 | 3,275 | 3,425 | 3,275 | 3,305 | 23,900 | 1,652.50 |
| 2020-04-17 | 3,245 | 3,405 | 3,230 | 3,345 | 60,200 | 1,672.50 |
| 2020-04-16 | 3,035 | 3,230 | 3,015 | 3,215 | 48,900 | 1,607.50 |
| 2020-04-15 | 3,105 | 3,125 | 3,005 | 3,030 | 31,800 | 1,515 |
| 2020-04-14 | 3,080 | 3,155 | 3,040 | 3,130 | 34,600 | 1,565 |
| 2020-04-13 | 3,125 | 3,145 | 3,050 | 3,080 | 23,600 | 1,540 |
| 2020-04-10 | 3,075 | 3,200 | 3,010 | 3,155 | 40,600 | 1,577.50 |
| 2020-04-09 | 3,115 | 3,115 | 3,015 | 3,065 | 18,700 | 1,532.50 |
| 2020-04-08 | 3,045 | 3,120 | 3,010 | 3,055 | 30,600 | 1,527.50 |
| 2020-04-07 | 2,971 | 3,055 | 2,925 | 3,045 | 48,200 | 1,522.50 |
| 2020-04-06 | 2,722 | 2,925 | 2,688 | 2,893 | 33,100 | 1,446.50 |
| 2020-04-03 | 2,762 | 2,787 | 2,640 | 2,697 | 28,100 | 1,348.50 |
| 2020-04-02 | 2,774 | 2,889 | 2,700 | 2,732 | 24,700 | 1,366 |
| 2020-04-01 | 2,967 | 3,010 | 2,818 | 2,844 | 37,200 | 1,422 |
| 2020-03-31 | 3,075 | 3,185 | 3,020 | 3,080 | 40,400 | 1,540 |
| 2020-03-30 | 3,075 | 3,075 | 2,936 | 3,055 | 41,200 | 1,527.50 |
| 2020-03-27 | 3,025 | 3,100 | 2,996 | 3,100 | 44,000 | 1,550 |
| 2020-03-26 | 2,938 | 2,939 | 2,778 | 2,885 | 42,500 | 1,442.50 |
| 2020-03-25 | 2,873 | 2,938 | 2,809 | 2,938 | 43,000 | 1,469 |
| 2020-03-24 | 2,602 | 2,673 | 2,549 | 2,673 | 47,200 | 1,336.50 |
| 2020-03-23 | 2,399 | 2,553 | 2,399 | 2,552 | 61,700 | 1,276 |
| 2020-03-19 | 2,562 | 2,582 | 2,412 | 2,423 | 60,100 | 1,211.50 |
| 2020-03-18 | 2,698 | 2,770 | 2,534 | 2,534 | 57,900 | 1,267 |
| 2020-03-17 | 2,439 | 2,698 | 2,411 | 2,682 | 61,500 | 1,341 |
| 2020-03-16 | 2,815 | 2,910 | 2,567 | 2,580 | 71,500 | 1,290 |
| 2020-03-13 | 2,566 | 2,774 | 2,521 | 2,715 | 103,800 | 1,357.50 |
| 2020-03-12 | 2,918 | 3,035 | 2,841 | 2,850 | 72,400 | 1,425 |
| 2020-03-11 | 3,230 | 3,255 | 3,005 | 3,005 | 50,800 | 1,502.50 |
| 2020-03-10 | 2,991 | 3,270 | 2,900 | 3,230 | 91,000 | 1,615 |
| 2020-03-09 | 3,195 | 3,220 | 2,999 | 3,020 | 71,300 | 1,510 |
| 2020-03-06 | 3,550 | 3,550 | 3,300 | 3,335 | 66,700 | 1,667.50 |
| 2020-03-05 | 3,675 | 3,705 | 3,545 | 3,575 | 25,900 | 1,787.50 |
| 2020-03-04 | 3,580 | 3,640 | 3,550 | 3,605 | 43,300 | 1,802.50 |
| 2020-03-03 | 3,850 | 3,865 | 3,620 | 3,655 | 59,600 | 1,827.50 |
| 2020-03-02 | 3,610 | 3,865 | 3,595 | 3,760 | 39,400 | 1,880 |
| 2020-02-28 | 3,695 | 3,775 | 3,635 | 3,655 | 65,700 | 1,827.50 |
| 2020-02-27 | 4,040 | 4,040 | 3,820 | 3,860 | 71,500 | 1,930 |
| 2020-02-26 | 4,040 | 4,045 | 3,945 | 4,040 | 55,600 | 2,020 |
| 2020-02-25 | 4,125 | 4,205 | 4,095 | 4,095 | 58,300 | 2,047.50 |
| 2020-02-21 | 4,330 | 4,375 | 4,295 | 4,305 | 29,700 | 2,152.50 |
| 2020-02-20 | 4,370 | 4,415 | 4,335 | 4,345 | 20,800 | 2,172.50 |
| 2020-02-19 | 4,375 | 4,410 | 4,340 | 4,345 | 25,900 | 2,172.50 |
| 2020-02-18 | 4,405 | 4,445 | 4,345 | 4,395 | 30,000 | 2,197.50 |
| 2020-02-17 | 4,365 | 4,460 | 4,330 | 4,430 | 34,100 | 2,215 |
| 2020-02-14 | 4,365 | 4,455 | 4,365 | 4,415 | 36,100 | 2,207.50 |
| 2020-02-13 | 4,430 | 4,480 | 4,420 | 4,420 | 15,600 | 2,210 |
| 2020-02-12 | 4,410 | 4,475 | 4,405 | 4,465 | 20,400 | 2,232.50 |
| 2020-02-10 | 4,475 | 4,555 | 4,440 | 4,450 | 23,200 | 2,225 |
| 2020-02-07 | 4,330 | 4,560 | 4,330 | 4,525 | 77,100 | 2,262.50 |
| 2020-02-06 | 4,500 | 4,575 | 4,320 | 4,400 | 96,700 | 2,200 |
| 2020-02-05 | 4,470 | 4,575 | 4,415 | 4,455 | 76,600 | 2,227.50 |
| 2020-02-04 | 4,250 | 4,455 | 4,235 | 4,425 | 113,300 | 2,212.50 |
| 2020-02-03 | 4,050 | 4,245 | 3,865 | 4,235 | 131,600 | 2,117.50 |
| 2020-01-31 | 3,795 | 3,860 | 3,745 | 3,770 | 42,300 | 1,885 |
| 2020-01-30 | 4,005 | 4,005 | 3,765 | 3,795 | 45,300 | 1,897.50 |
| 2020-01-29 | 4,045 | 4,045 | 3,955 | 4,005 | 23,500 | 2,002.50 |
| 2020-01-28 | 3,910 | 4,055 | 3,865 | 4,035 | 60,000 | 2,017.50 |
| 2020-01-27 | 3,990 | 4,035 | 3,950 | 3,980 | 36,000 | 1,990 |
| 2020-01-24 | 4,010 | 4,055 | 3,995 | 4,025 | 13,300 | 2,012.50 |
| 2020-01-23 | 4,065 | 4,065 | 4,010 | 4,035 | 18,400 | 2,017.50 |
| 2020-01-22 | 4,010 | 4,100 | 4,005 | 4,070 | 17,000 | 2,035 |
| 2020-01-21 | 4,085 | 4,090 | 3,995 | 4,070 | 26,500 | 2,035 |
| 2020-01-20 | 4,005 | 4,130 | 4,005 | 4,115 | 29,000 | 2,057.50 |
| 2020-01-17 | 4,050 | 4,050 | 3,980 | 4,015 | 22,100 | 2,007.50 |
| 2020-01-16 | 4,060 | 4,080 | 3,985 | 4,050 | 41,500 | 2,025 |
| 2020-01-15 | 4,145 | 4,160 | 4,040 | 4,075 | 40,600 | 2,037.50 |
| 2020-01-14 | 4,230 | 4,230 | 4,140 | 4,170 | 31,500 | 2,085 |
| 2020-01-10 | 4,255 | 4,255 | 4,175 | 4,225 | 27,700 | 2,112.50 |
| 2020-01-09 | 4,235 | 4,265 | 4,190 | 4,230 | 23,900 | 2,115 |
| 2020-01-08 | 4,265 | 4,275 | 4,155 | 4,220 | 47,200 | 2,110 |
| 2020-01-07 | 4,210 | 4,315 | 4,205 | 4,285 | 39,200 | 2,142.50 |
| 2020-01-06 | 4,150 | 4,250 | 4,150 | 4,215 | 30,500 | 2,107.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株