4114 (株)日本触媒 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 | 5,860 | 5,860 | 5,750 | 5,780 | 63,800 | 1,445 |
| 2020-12-29 | 5,810 | 5,850 | 5,790 | 5,850 | 80,000 | 1,462.50 |
| 2020-12-28 | 5,740 | 5,790 | 5,720 | 5,760 | 96,800 | 1,440 |
| 2020-12-25 | 5,820 | 5,820 | 5,700 | 5,750 | 105,100 | 1,437.50 |
| 2020-12-24 | 5,640 | 5,800 | 5,620 | 5,760 | 100,900 | 1,440 |
| 2020-12-23 | 5,610 | 5,630 | 5,540 | 5,630 | 157,400 | 1,407.50 |
| 2020-12-22 | 5,650 | 5,700 | 5,630 | 5,630 | 115,600 | 1,407.50 |
| 2020-12-21 | 5,640 | 5,720 | 5,620 | 5,710 | 117,800 | 1,427.50 |
| 2020-12-18 | 5,510 | 5,620 | 5,500 | 5,600 | 123,300 | 1,400 |
| 2020-12-17 | 5,540 | 5,580 | 5,480 | 5,530 | 120,600 | 1,382.50 |
| 2020-12-16 | 5,610 | 5,630 | 5,560 | 5,580 | 51,900 | 1,395 |
| 2020-12-15 | 5,540 | 5,640 | 5,530 | 5,600 | 85,800 | 1,400 |
| 2020-12-14 | 5,500 | 5,570 | 5,480 | 5,540 | 94,900 | 1,385 |
| 2020-12-11 | 5,390 | 5,460 | 5,370 | 5,450 | 81,200 | 1,362.50 |
| 2020-12-10 | 5,450 | 5,460 | 5,400 | 5,420 | 56,900 | 1,355 |
| 2020-12-09 | 5,370 | 5,440 | 5,360 | 5,430 | 98,200 | 1,357.50 |
| 2020-12-08 | 5,340 | 5,410 | 5,310 | 5,350 | 72,700 | 1,337.50 |
| 2020-12-07 | 5,520 | 5,520 | 5,390 | 5,410 | 111,000 | 1,352.50 |
| 2020-12-04 | 5,440 | 5,470 | 5,390 | 5,430 | 81,300 | 1,357.50 |
| 2020-12-03 | 5,340 | 5,520 | 5,340 | 5,480 | 141,600 | 1,370 |
| 2020-12-02 | 5,380 | 5,420 | 5,320 | 5,370 | 156,800 | 1,342.50 |
| 2020-12-01 | 5,260 | 5,350 | 5,260 | 5,330 | 118,600 | 1,332.50 |
| 2020-11-30 | 5,220 | 5,270 | 5,190 | 5,220 | 216,100 | 1,305 |
| 2020-11-27 | 5,170 | 5,240 | 5,120 | 5,210 | 247,100 | 1,302.50 |
| 2020-11-26 | 5,310 | 5,340 | 5,180 | 5,220 | 273,900 | 1,305 |
| 2020-11-25 | 5,520 | 5,530 | 5,390 | 5,410 | 154,600 | 1,352.50 |
| 2020-11-24 | 5,380 | 5,430 | 5,360 | 5,380 | 138,000 | 1,345 |
| 2020-11-20 | 5,280 | 5,320 | 5,240 | 5,320 | 166,100 | 1,330 |
| 2020-11-19 | 5,380 | 5,380 | 5,280 | 5,380 | 138,800 | 1,345 |
| 2020-11-18 | 5,340 | 5,350 | 5,260 | 5,320 | 174,100 | 1,330 |
| 2020-11-17 | 5,370 | 5,400 | 5,330 | 5,380 | 165,400 | 1,345 |
| 2020-11-16 | 5,350 | 5,390 | 5,320 | 5,350 | 84,100 | 1,337.50 |
| 2020-11-13 | 5,310 | 5,340 | 5,250 | 5,310 | 113,300 | 1,327.50 |
| 2020-11-12 | 5,260 | 5,350 | 5,250 | 5,300 | 115,700 | 1,325 |
| 2020-11-11 | 5,320 | 5,350 | 5,220 | 5,270 | 184,300 | 1,317.50 |
| 2020-11-10 | 5,300 | 5,330 | 5,240 | 5,280 | 136,000 | 1,320 |
| 2020-11-09 | 5,210 | 5,260 | 5,200 | 5,230 | 132,300 | 1,307.50 |
| 2020-11-06 | 5,230 | 5,280 | 5,160 | 5,230 | 219,200 | 1,307.50 |
| 2020-11-05 | 5,140 | 5,200 | 5,090 | 5,180 | 149,800 | 1,295 |
| 2020-11-04 | 5,260 | 5,280 | 5,190 | 5,190 | 91,300 | 1,297.50 |
| 2020-11-02 | 5,140 | 5,260 | 5,130 | 5,220 | 84,000 | 1,305 |
| 2020-10-30 | 5,290 | 5,290 | 5,080 | 5,100 | 127,600 | 1,275 |
| 2020-10-29 | 5,230 | 5,280 | 5,200 | 5,260 | 105,400 | 1,315 |
| 2020-10-28 | 5,300 | 5,310 | 5,240 | 5,270 | 121,700 | 1,317.50 |
| 2020-10-27 | 5,330 | 5,340 | 5,280 | 5,330 | 152,900 | 1,332.50 |
| 2020-10-26 | 5,280 | 5,420 | 5,270 | 5,420 | 120,500 | 1,355 |
| 2020-10-23 | 5,210 | 5,300 | 5,190 | 5,300 | 192,600 | 1,325 |
| 2020-10-22 | 5,210 | 5,450 | 5,160 | 5,280 | 344,700 | 1,320 |
| 2020-10-21 | 5,380 | 5,470 | 5,370 | 5,470 | 118,200 | 1,367.50 |
| 2020-10-20 | 5,430 | 5,480 | 5,380 | 5,380 | 79,000 | 1,345 |
| 2020-10-19 | 5,430 | 5,500 | 5,430 | 5,450 | 92,200 | 1,362.50 |
| 2020-10-16 | 5,450 | 5,460 | 5,390 | 5,430 | 124,500 | 1,357.50 |
| 2020-10-15 | 5,450 | 5,520 | 5,440 | 5,460 | 98,500 | 1,365 |
| 2020-10-14 | 5,470 | 5,480 | 5,400 | 5,400 | 88,000 | 1,350 |
| 2020-10-13 | 5,620 | 5,650 | 5,490 | 5,500 | 155,400 | 1,375 |
| 2020-10-12 | 5,550 | 5,660 | 5,530 | 5,630 | 182,200 | 1,407.50 |
| 2020-10-09 | 5,800 | 5,860 | 5,580 | 5,650 | 410,600 | 1,412.50 |
| 2020-10-08 | 6,140 | 6,180 | 6,060 | 6,120 | 135,600 | 1,530 |
| 2020-10-07 | 6,120 | 6,120 | 6,030 | 6,040 | 102,000 | 1,510 |
| 2020-10-06 | 6,230 | 6,300 | 6,160 | 6,180 | 182,700 | 1,545 |
| 2020-10-05 | 5,830 | 6,140 | 5,810 | 6,130 | 271,700 | 1,532.50 |
| 2020-10-02 | 5,580 | 5,730 | 5,580 | 5,690 | 154,100 | 1,422.50 |
| 2020-09-30 | 5,800 | 5,800 | 5,550 | 5,600 | 95,600 | 1,400 |
| 2020-09-29 | 5,750 | 5,800 | 5,700 | 5,750 | 65,500 | 1,437.50 |
| 2020-09-28 | 5,750 | 5,880 | 5,750 | 5,870 | 114,600 | 1,467.50 |
| 2020-09-25 | 5,820 | 5,820 | 5,720 | 5,740 | 67,800 | 1,435 |
| 2020-09-24 | 5,730 | 5,770 | 5,710 | 5,740 | 65,600 | 1,435 |
| 2020-09-23 | 5,710 | 5,800 | 5,670 | 5,780 | 88,500 | 1,445 |
| 2020-09-18 | 5,830 | 5,870 | 5,790 | 5,810 | 97,000 | 1,452.50 |
| 2020-09-17 | 5,850 | 5,870 | 5,750 | 5,790 | 66,000 | 1,447.50 |
| 2020-09-16 | 5,840 | 5,860 | 5,820 | 5,850 | 51,800 | 1,462.50 |
| 2020-09-15 | 5,920 | 5,930 | 5,810 | 5,850 | 52,300 | 1,462.50 |
| 2020-09-14 | 5,950 | 6,000 | 5,930 | 5,990 | 71,500 | 1,497.50 |
| 2020-09-11 | 5,850 | 5,920 | 5,800 | 5,860 | 124,300 | 1,465 |
| 2020-09-10 | 5,640 | 5,790 | 5,630 | 5,790 | 57,400 | 1,447.50 |
| 2020-09-09 | 5,610 | 5,660 | 5,560 | 5,650 | 83,500 | 1,412.50 |
| 2020-09-08 | 5,690 | 5,750 | 5,680 | 5,740 | 62,400 | 1,435 |
| 2020-09-07 | 5,670 | 5,700 | 5,640 | 5,640 | 50,500 | 1,410 |
| 2020-09-04 | 5,590 | 5,660 | 5,580 | 5,660 | 56,900 | 1,415 |
| 2020-09-03 | 5,610 | 5,670 | 5,590 | 5,660 | 54,900 | 1,415 |
| 2020-09-02 | 5,590 | 5,600 | 5,520 | 5,590 | 46,100 | 1,397.50 |
| 2020-09-01 | 5,560 | 5,590 | 5,550 | 5,560 | 36,900 | 1,390 |
| 2020-08-31 | 5,620 | 5,680 | 5,580 | 5,580 | 55,800 | 1,395 |
| 2020-08-28 | 5,630 | 5,680 | 5,500 | 5,520 | 61,000 | 1,380 |
| 2020-08-27 | 5,610 | 5,620 | 5,570 | 5,580 | 24,900 | 1,395 |
| 2020-08-26 | 5,650 | 5,670 | 5,610 | 5,650 | 62,000 | 1,412.50 |
| 2020-08-25 | 5,580 | 5,640 | 5,560 | 5,600 | 63,800 | 1,400 |
| 2020-08-24 | 5,480 | 5,510 | 5,450 | 5,480 | 45,300 | 1,370 |
| 2020-08-21 | 5,460 | 5,510 | 5,460 | 5,500 | 29,500 | 1,375 |
| 2020-08-20 | 5,430 | 5,490 | 5,420 | 5,420 | 63,100 | 1,355 |
| 2020-08-19 | 5,440 | 5,520 | 5,410 | 5,520 | 49,600 | 1,380 |
| 2020-08-18 | 5,480 | 5,490 | 5,420 | 5,430 | 42,600 | 1,357.50 |
| 2020-08-17 | 5,540 | 5,580 | 5,480 | 5,480 | 33,300 | 1,370 |
| 2020-08-14 | 5,680 | 5,680 | 5,590 | 5,600 | 48,800 | 1,400 |
| 2020-08-13 | 5,680 | 5,680 | 5,600 | 5,640 | 61,800 | 1,410 |
| 2020-08-12 | 5,550 | 5,670 | 5,550 | 5,650 | 105,400 | 1,412.50 |
| 2020-08-11 | 5,460 | 5,550 | 5,460 | 5,520 | 81,300 | 1,380 |
| 2020-08-07 | 5,340 | 5,420 | 5,320 | 5,360 | 99,800 | 1,340 |
| 2020-08-06 | 5,290 | 5,440 | 5,280 | 5,360 | 134,300 | 1,340 |
| 2020-08-05 | 5,180 | 5,260 | 5,090 | 5,220 | 238,900 | 1,305 |
| 2020-08-04 | 5,330 | 5,510 | 5,330 | 5,480 | 168,400 | 1,370 |
| 2020-08-03 | 5,240 | 5,370 | 5,240 | 5,320 | 111,600 | 1,330 |
| 2020-07-31 | 5,350 | 5,360 | 5,200 | 5,240 | 101,500 | 1,310 |
| 2020-07-30 | 5,410 | 5,470 | 5,400 | 5,420 | 74,700 | 1,355 |
| 2020-07-29 | 5,480 | 5,500 | 5,430 | 5,460 | 157,100 | 1,365 |
| 2020-07-28 | 5,560 | 5,600 | 5,490 | 5,550 | 102,500 | 1,387.50 |
| 2020-07-27 | 5,500 | 5,610 | 5,480 | 5,580 | 83,600 | 1,395 |
| 2020-07-22 | 5,640 | 5,680 | 5,570 | 5,580 | 134,100 | 1,395 |
| 2020-07-21 | 5,530 | 5,610 | 5,520 | 5,540 | 98,000 | 1,385 |
| 2020-07-20 | 5,530 | 5,610 | 5,500 | 5,600 | 66,100 | 1,400 |
| 2020-07-17 | 5,620 | 5,620 | 5,500 | 5,530 | 67,500 | 1,382.50 |
| 2020-07-16 | 5,620 | 5,700 | 5,590 | 5,600 | 88,400 | 1,400 |
| 2020-07-15 | 5,560 | 5,650 | 5,550 | 5,600 | 73,000 | 1,400 |
| 2020-07-14 | 5,500 | 5,580 | 5,480 | 5,510 | 67,900 | 1,377.50 |
| 2020-07-13 | 5,430 | 5,550 | 5,400 | 5,510 | 116,800 | 1,377.50 |
| 2020-07-10 | 5,540 | 5,540 | 5,390 | 5,390 | 107,100 | 1,347.50 |
| 2020-07-09 | 5,560 | 5,590 | 5,500 | 5,550 | 80,700 | 1,387.50 |
| 2020-07-08 | 5,550 | 5,640 | 5,510 | 5,580 | 97,700 | 1,395 |
| 2020-07-07 | 5,580 | 5,600 | 5,500 | 5,530 | 90,200 | 1,382.50 |
| 2020-07-06 | 5,500 | 5,600 | 5,500 | 5,600 | 96,400 | 1,400 |
| 2020-07-03 | 5,530 | 5,540 | 5,440 | 5,500 | 155,800 | 1,375 |
| 2020-07-02 | 5,570 | 5,570 | 5,490 | 5,500 | 127,300 | 1,375 |
| 2020-07-01 | 5,640 | 5,660 | 5,550 | 5,590 | 118,200 | 1,397.50 |
| 2020-06-30 | 5,640 | 5,710 | 5,620 | 5,640 | 139,800 | 1,410 |
| 2020-06-29 | 5,560 | 5,650 | 5,540 | 5,590 | 113,400 | 1,397.50 |
| 2020-06-26 | 5,610 | 5,660 | 5,560 | 5,610 | 117,900 | 1,402.50 |
| 2020-06-25 | 5,740 | 5,740 | 5,600 | 5,640 | 111,200 | 1,410 |
| 2020-06-24 | 5,830 | 5,860 | 5,740 | 5,740 | 84,200 | 1,435 |
| 2020-06-23 | 5,830 | 5,920 | 5,820 | 5,850 | 90,700 | 1,462.50 |
| 2020-06-22 | 5,840 | 5,880 | 5,800 | 5,830 | 61,400 | 1,457.50 |
| 2020-06-19 | 5,890 | 5,890 | 5,790 | 5,870 | 119,300 | 1,467.50 |
| 2020-06-18 | 5,820 | 5,900 | 5,760 | 5,890 | 101,200 | 1,472.50 |
| 2020-06-17 | 5,870 | 5,890 | 5,810 | 5,860 | 80,100 | 1,465 |
| 2020-06-16 | 5,850 | 5,950 | 5,830 | 5,910 | 143,500 | 1,477.50 |
| 2020-06-15 | 5,840 | 5,890 | 5,730 | 5,730 | 96,700 | 1,432.50 |
| 2020-06-12 | 5,780 | 5,860 | 5,740 | 5,860 | 159,700 | 1,465 |
| 2020-06-11 | 5,980 | 6,040 | 5,930 | 5,970 | 188,700 | 1,492.50 |
| 2020-06-10 | 6,040 | 6,110 | 6,030 | 6,060 | 142,900 | 1,515 |
| 2020-06-09 | 6,030 | 6,060 | 5,950 | 6,040 | 176,100 | 1,510 |
| 2020-06-08 | 6,080 | 6,110 | 5,960 | 6,090 | 141,800 | 1,522.50 |
| 2020-06-05 | 6,020 | 6,050 | 5,990 | 6,040 | 110,800 | 1,510 |
| 2020-06-04 | 6,100 | 6,100 | 6,000 | 6,050 | 91,300 | 1,512.50 |
| 2020-06-03 | 6,100 | 6,100 | 5,980 | 6,020 | 136,300 | 1,505 |
| 2020-06-02 | 5,940 | 6,050 | 5,940 | 6,020 | 111,800 | 1,505 |
| 2020-06-01 | 5,970 | 5,990 | 5,900 | 5,950 | 97,300 | 1,487.50 |
| 2020-05-29 | 6,090 | 6,090 | 6,010 | 6,030 | 144,000 | 1,507.50 |
| 2020-05-28 | 6,040 | 6,090 | 6,000 | 6,080 | 196,400 | 1,520 |
| 2020-05-27 | 5,960 | 5,990 | 5,920 | 5,990 | 123,400 | 1,497.50 |
| 2020-05-26 | 5,850 | 5,950 | 5,800 | 5,940 | 157,200 | 1,485 |
| 2020-05-25 | 5,790 | 5,800 | 5,700 | 5,780 | 95,200 | 1,445 |
| 2020-05-22 | 5,820 | 5,860 | 5,700 | 5,740 | 211,300 | 1,435 |
| 2020-05-21 | 5,820 | 5,890 | 5,790 | 5,880 | 199,600 | 1,470 |
| 2020-05-20 | 5,750 | 5,790 | 5,690 | 5,720 | 168,500 | 1,430 |
| 2020-05-19 | 5,540 | 5,590 | 5,480 | 5,510 | 137,300 | 1,377.50 |
| 2020-05-18 | 5,540 | 5,540 | 5,360 | 5,430 | 163,400 | 1,357.50 |
| 2020-05-15 | 5,490 | 5,540 | 5,410 | 5,460 | 150,500 | 1,365 |
| 2020-05-14 | 5,550 | 5,580 | 5,400 | 5,420 | 192,800 | 1,355 |
| 2020-05-13 | 5,170 | 5,570 | 5,170 | 5,530 | 335,500 | 1,382.50 |
| 2020-05-12 | 5,170 | 5,170 | 5,020 | 5,160 | 210,800 | 1,290 |
| 2020-05-11 | 5,190 | 5,300 | 5,070 | 5,130 | 264,100 | 1,282.50 |
| 2020-05-08 | 5,170 | 5,260 | 5,140 | 5,210 | 140,900 | 1,302.50 |
| 2020-05-07 | 5,080 | 5,130 | 5,050 | 5,100 | 154,400 | 1,275 |
| 2020-05-01 | 5,090 | 5,170 | 5,040 | 5,080 | 160,400 | 1,270 |
| 2020-04-30 | 5,200 | 5,200 | 5,120 | 5,120 | 172,500 | 1,280 |
| 2020-04-28 | 5,150 | 5,150 | 5,050 | 5,100 | 148,600 | 1,275 |
| 2020-04-27 | 5,130 | 5,180 | 5,090 | 5,180 | 78,300 | 1,295 |
| 2020-04-24 | 5,140 | 5,160 | 5,030 | 5,070 | 148,000 | 1,267.50 |
| 2020-04-23 | 4,960 | 5,130 | 4,950 | 5,110 | 91,600 | 1,277.50 |
| 2020-04-22 | 4,930 | 4,935 | 4,835 | 4,920 | 152,500 | 1,230 |
| 2020-04-21 | 4,950 | 5,030 | 4,925 | 4,950 | 92,600 | 1,237.50 |
| 2020-04-20 | 5,030 | 5,080 | 4,995 | 5,010 | 42,500 | 1,252.50 |
| 2020-04-17 | 5,080 | 5,170 | 5,020 | 5,050 | 98,000 | 1,262.50 |
| 2020-04-16 | 4,945 | 4,980 | 4,885 | 4,955 | 110,700 | 1,238.75 |
| 2020-04-15 | 4,920 | 5,040 | 4,860 | 4,995 | 243,600 | 1,248.75 |
| 2020-04-14 | 4,825 | 4,900 | 4,705 | 4,900 | 317,600 | 1,225 |
| 2020-04-13 | 4,970 | 4,970 | 4,815 | 4,830 | 88,700 | 1,207.50 |
| 2020-04-10 | 4,965 | 5,040 | 4,905 | 5,030 | 118,900 | 1,257.50 |
| 2020-04-09 | 5,070 | 5,070 | 4,960 | 5,030 | 94,300 | 1,257.50 |
| 2020-04-08 | 5,030 | 5,080 | 4,960 | 5,070 | 106,500 | 1,267.50 |
| 2020-04-07 | 4,910 | 5,010 | 4,830 | 4,995 | 94,100 | 1,248.75 |
| 2020-04-06 | 4,625 | 4,855 | 4,565 | 4,810 | 77,800 | 1,202.50 |
| 2020-04-03 | 4,600 | 4,695 | 4,540 | 4,610 | 67,900 | 1,152.50 |
| 2020-04-02 | 4,580 | 4,655 | 4,575 | 4,610 | 69,700 | 1,152.50 |
| 2020-04-01 | 4,880 | 4,940 | 4,645 | 4,720 | 157,000 | 1,180 |
| 2020-03-31 | 5,020 | 5,060 | 4,875 | 4,950 | 160,400 | 1,237.50 |
| 2020-03-30 | 5,050 | 5,180 | 4,895 | 5,180 | 144,600 | 1,295 |
| 2020-03-27 | 5,250 | 5,340 | 5,130 | 5,340 | 152,500 | 1,335 |
| 2020-03-26 | 5,120 | 5,150 | 4,885 | 5,020 | 138,800 | 1,255 |
| 2020-03-25 | 5,060 | 5,210 | 4,930 | 5,200 | 165,200 | 1,300 |
| 2020-03-24 | 4,560 | 4,780 | 4,540 | 4,775 | 171,900 | 1,193.75 |
| 2020-03-23 | 4,560 | 4,560 | 4,365 | 4,520 | 237,100 | 1,130 |
| 2020-03-19 | 4,660 | 4,660 | 4,505 | 4,595 | 189,400 | 1,148.75 |
| 2020-03-18 | 4,690 | 4,740 | 4,500 | 4,520 | 185,300 | 1,130 |
| 2020-03-17 | 4,415 | 4,650 | 4,290 | 4,620 | 179,900 | 1,155 |
| 2020-03-16 | 4,675 | 4,795 | 4,450 | 4,480 | 214,700 | 1,120 |
| 2020-03-13 | 4,690 | 4,785 | 4,525 | 4,660 | 265,600 | 1,165 |
| 2020-03-12 | 5,060 | 5,090 | 4,925 | 4,980 | 151,800 | 1,245 |
| 2020-03-11 | 5,230 | 5,340 | 5,210 | 5,210 | 138,000 | 1,302.50 |
| 2020-03-10 | 5,170 | 5,260 | 5,010 | 5,220 | 182,700 | 1,305 |
| 2020-03-09 | 5,370 | 5,400 | 5,230 | 5,290 | 153,700 | 1,322.50 |
| 2020-03-06 | 5,580 | 5,610 | 5,490 | 5,510 | 113,800 | 1,377.50 |
| 2020-03-05 | 5,710 | 5,760 | 5,660 | 5,680 | 208,900 | 1,420 |
| 2020-03-04 | 5,400 | 5,610 | 5,400 | 5,550 | 197,400 | 1,387.50 |
| 2020-03-03 | 5,630 | 5,670 | 5,490 | 5,490 | 115,700 | 1,372.50 |
| 2020-03-02 | 5,390 | 5,590 | 5,370 | 5,530 | 129,700 | 1,382.50 |
| 2020-02-28 | 5,560 | 5,590 | 5,440 | 5,480 | 151,500 | 1,370 |
| 2020-02-27 | 5,770 | 5,780 | 5,650 | 5,660 | 138,800 | 1,415 |
| 2020-02-26 | 5,700 | 5,800 | 5,670 | 5,800 | 143,300 | 1,450 |
| 2020-02-25 | 5,830 | 5,870 | 5,770 | 5,800 | 137,600 | 1,450 |
| 2020-02-21 | 6,050 | 6,100 | 6,030 | 6,030 | 60,300 | 1,507.50 |
| 2020-02-20 | 6,080 | 6,120 | 6,040 | 6,050 | 54,800 | 1,512.50 |
| 2020-02-19 | 6,100 | 6,160 | 6,030 | 6,050 | 106,500 | 1,512.50 |
| 2020-02-18 | 6,060 | 6,090 | 6,000 | 6,030 | 88,000 | 1,507.50 |
| 2020-02-17 | 6,140 | 6,170 | 6,100 | 6,160 | 134,000 | 1,540 |
| 2020-02-14 | 6,130 | 6,200 | 6,130 | 6,200 | 117,900 | 1,550 |
| 2020-02-13 | 6,250 | 6,250 | 6,170 | 6,210 | 69,500 | 1,552.50 |
| 2020-02-12 | 6,210 | 6,250 | 6,140 | 6,220 | 217,100 | 1,555 |
| 2020-02-10 | 6,210 | 6,250 | 6,200 | 6,230 | 104,800 | 1,557.50 |
| 2020-02-07 | 6,320 | 6,330 | 6,230 | 6,230 | 105,000 | 1,557.50 |
| 2020-02-06 | 6,160 | 6,330 | 6,160 | 6,290 | 262,800 | 1,572.50 |
| 2020-02-05 | 6,090 | 6,140 | 6,030 | 6,040 | 454,900 | 1,510 |
| 2020-02-04 | 6,360 | 6,490 | 6,340 | 6,490 | 67,200 | 1,622.50 |
| 2020-02-03 | 6,350 | 6,450 | 6,330 | 6,410 | 72,200 | 1,602.50 |
| 2020-01-31 | 6,500 | 6,630 | 6,500 | 6,500 | 127,900 | 1,625 |
| 2020-01-30 | 6,460 | 6,490 | 6,360 | 6,400 | 64,100 | 1,600 |
| 2020-01-29 | 6,380 | 6,480 | 6,380 | 6,480 | 64,700 | 1,620 |
| 2020-01-28 | 6,400 | 6,420 | 6,360 | 6,380 | 95,300 | 1,595 |
| 2020-01-27 | 6,540 | 6,560 | 6,470 | 6,470 | 97,900 | 1,617.50 |
| 2020-01-24 | 6,620 | 6,650 | 6,570 | 6,590 | 113,300 | 1,647.50 |
| 2020-01-23 | 6,610 | 6,620 | 6,550 | 6,550 | 96,200 | 1,637.50 |
| 2020-01-22 | 6,650 | 6,700 | 6,640 | 6,680 | 68,400 | 1,670 |
| 2020-01-21 | 6,750 | 6,760 | 6,650 | 6,670 | 49,300 | 1,667.50 |
| 2020-01-20 | 6,750 | 6,810 | 6,750 | 6,780 | 46,300 | 1,695 |
| 2020-01-17 | 6,600 | 6,740 | 6,600 | 6,720 | 94,300 | 1,680 |
| 2020-01-16 | 6,660 | 6,660 | 6,600 | 6,600 | 45,700 | 1,650 |
| 2020-01-15 | 6,620 | 6,660 | 6,590 | 6,610 | 70,000 | 1,652.50 |
| 2020-01-14 | 6,550 | 6,610 | 6,530 | 6,600 | 124,200 | 1,650 |
| 2020-01-10 | 6,580 | 6,610 | 6,530 | 6,550 | 61,700 | 1,637.50 |
| 2020-01-09 | 6,500 | 6,570 | 6,490 | 6,560 | 88,900 | 1,640 |
| 2020-01-08 | 6,540 | 6,540 | 6,380 | 6,440 | 117,600 | 1,610 |
| 2020-01-07 | 6,660 | 6,730 | 6,630 | 6,640 | 95,000 | 1,660 |
| 2020-01-06 | 6,700 | 6,740 | 6,680 | 6,680 | 104,700 | 1,670 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
