4403 日油(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 | 5,320 | 5,330 | 5,230 | 5,230 | 129,100 | 1,743.33 |
| 2020-12-29 | 5,300 | 5,320 | 5,270 | 5,320 | 115,000 | 1,773.33 |
| 2020-12-28 | 5,300 | 5,320 | 5,270 | 5,310 | 83,000 | 1,770 |
| 2020-12-25 | 5,290 | 5,310 | 5,250 | 5,270 | 62,300 | 1,756.67 |
| 2020-12-24 | 5,190 | 5,240 | 5,170 | 5,190 | 91,500 | 1,730 |
| 2020-12-23 | 5,110 | 5,140 | 5,040 | 5,130 | 79,500 | 1,710 |
| 2020-12-22 | 5,120 | 5,130 | 5,050 | 5,050 | 102,700 | 1,683.33 |
| 2020-12-21 | 5,110 | 5,190 | 5,090 | 5,170 | 109,400 | 1,723.33 |
| 2020-12-18 | 5,070 | 5,200 | 5,020 | 5,110 | 307,000 | 1,703.33 |
| 2020-12-17 | 5,050 | 5,070 | 5,010 | 5,060 | 118,100 | 1,686.67 |
| 2020-12-16 | 5,170 | 5,190 | 5,060 | 5,080 | 117,900 | 1,693.33 |
| 2020-12-15 | 5,040 | 5,120 | 5,010 | 5,100 | 130,900 | 1,700 |
| 2020-12-14 | 4,975 | 5,060 | 4,950 | 5,010 | 192,900 | 1,670 |
| 2020-12-11 | 4,870 | 4,905 | 4,850 | 4,905 | 143,000 | 1,635 |
| 2020-12-10 | 4,950 | 4,955 | 4,860 | 4,895 | 135,200 | 1,631.67 |
| 2020-12-09 | 4,835 | 4,935 | 4,835 | 4,930 | 208,900 | 1,643.33 |
| 2020-12-08 | 4,740 | 4,790 | 4,720 | 4,765 | 160,500 | 1,588.33 |
| 2020-12-07 | 4,780 | 4,795 | 4,705 | 4,705 | 83,100 | 1,568.33 |
| 2020-12-04 | 4,710 | 4,750 | 4,690 | 4,730 | 131,400 | 1,576.67 |
| 2020-12-03 | 4,795 | 4,805 | 4,745 | 4,765 | 123,100 | 1,588.33 |
| 2020-12-02 | 4,790 | 4,825 | 4,740 | 4,775 | 217,600 | 1,591.67 |
| 2020-12-01 | 4,700 | 4,735 | 4,645 | 4,720 | 128,300 | 1,573.33 |
| 2020-11-30 | 4,760 | 4,760 | 4,625 | 4,630 | 255,000 | 1,543.33 |
| 2020-11-27 | 4,680 | 4,770 | 4,670 | 4,745 | 448,000 | 1,581.67 |
| 2020-11-26 | 4,715 | 4,815 | 4,640 | 4,670 | 317,100 | 1,556.67 |
| 2020-11-25 | 4,735 | 4,870 | 4,685 | 4,730 | 340,900 | 1,576.67 |
| 2020-11-24 | 4,675 | 4,695 | 4,605 | 4,665 | 245,900 | 1,555 |
| 2020-11-20 | 4,585 | 4,680 | 4,580 | 4,670 | 168,800 | 1,556.67 |
| 2020-11-19 | 4,550 | 4,625 | 4,545 | 4,605 | 324,400 | 1,535 |
| 2020-11-18 | 4,355 | 4,465 | 4,340 | 4,440 | 205,200 | 1,480 |
| 2020-11-17 | 4,445 | 4,445 | 4,390 | 4,395 | 180,900 | 1,465 |
| 2020-11-16 | 4,410 | 4,445 | 4,380 | 4,425 | 200,100 | 1,475 |
| 2020-11-13 | 4,420 | 4,445 | 4,375 | 4,420 | 233,900 | 1,473.33 |
| 2020-11-12 | 4,380 | 4,440 | 4,380 | 4,435 | 165,800 | 1,478.33 |
| 2020-11-11 | 4,350 | 4,370 | 4,315 | 4,335 | 208,900 | 1,445 |
| 2020-11-10 | 4,290 | 4,330 | 4,250 | 4,280 | 209,500 | 1,426.67 |
| 2020-11-09 | 4,250 | 4,290 | 4,195 | 4,265 | 152,200 | 1,421.67 |
| 2020-11-06 | 4,110 | 4,210 | 4,020 | 4,180 | 184,200 | 1,393.33 |
| 2020-11-05 | 4,020 | 4,100 | 3,975 | 4,070 | 214,100 | 1,356.67 |
| 2020-11-04 | 4,030 | 4,045 | 3,955 | 4,000 | 209,500 | 1,333.33 |
| 2020-11-02 | 3,970 | 4,015 | 3,965 | 3,995 | 186,200 | 1,331.67 |
| 2020-10-30 | 3,970 | 3,980 | 3,885 | 3,915 | 151,000 | 1,305 |
| 2020-10-29 | 3,950 | 3,985 | 3,940 | 3,985 | 80,500 | 1,328.33 |
| 2020-10-28 | 3,940 | 4,000 | 3,920 | 3,995 | 116,200 | 1,331.67 |
| 2020-10-27 | 3,955 | 3,970 | 3,885 | 3,970 | 117,600 | 1,323.33 |
| 2020-10-26 | 3,945 | 4,005 | 3,940 | 3,960 | 92,300 | 1,320 |
| 2020-10-23 | 3,970 | 3,995 | 3,945 | 3,960 | 172,300 | 1,320 |
| 2020-10-22 | 3,960 | 3,960 | 3,905 | 3,945 | 153,900 | 1,315 |
| 2020-10-21 | 4,000 | 4,035 | 3,990 | 3,995 | 135,000 | 1,331.67 |
| 2020-10-20 | 3,975 | 3,980 | 3,945 | 3,960 | 78,400 | 1,320 |
| 2020-10-19 | 3,975 | 4,045 | 3,975 | 4,000 | 62,100 | 1,333.33 |
| 2020-10-16 | 3,955 | 3,985 | 3,900 | 3,920 | 68,100 | 1,306.67 |
| 2020-10-15 | 3,990 | 4,015 | 3,940 | 3,965 | 165,700 | 1,321.67 |
| 2020-10-14 | 4,005 | 4,045 | 4,000 | 4,030 | 89,300 | 1,343.33 |
| 2020-10-13 | 4,125 | 4,125 | 4,035 | 4,050 | 62,800 | 1,350 |
| 2020-10-12 | 4,130 | 4,155 | 4,080 | 4,115 | 32,200 | 1,371.67 |
| 2020-10-09 | 4,125 | 4,150 | 4,095 | 4,110 | 65,700 | 1,370 |
| 2020-10-08 | 4,105 | 4,140 | 4,075 | 4,130 | 145,800 | 1,376.67 |
| 2020-10-07 | 4,060 | 4,100 | 4,060 | 4,080 | 116,800 | 1,360 |
| 2020-10-06 | 4,155 | 4,160 | 4,105 | 4,130 | 59,000 | 1,376.67 |
| 2020-10-05 | 4,140 | 4,180 | 4,110 | 4,125 | 79,100 | 1,375 |
| 2020-10-02 | 4,155 | 4,190 | 4,095 | 4,095 | 121,400 | 1,365 |
| 2020-09-30 | 4,205 | 4,245 | 4,140 | 4,140 | 149,300 | 1,380 |
| 2020-09-29 | 4,265 | 4,285 | 4,165 | 4,235 | 130,900 | 1,411.67 |
| 2020-09-28 | 4,200 | 4,305 | 4,200 | 4,300 | 201,800 | 1,433.33 |
| 2020-09-25 | 4,140 | 4,165 | 4,105 | 4,140 | 177,500 | 1,380 |
| 2020-09-24 | 4,160 | 4,165 | 4,125 | 4,155 | 96,500 | 1,385 |
| 2020-09-23 | 4,200 | 4,225 | 4,170 | 4,190 | 156,800 | 1,396.67 |
| 2020-09-18 | 4,240 | 4,355 | 4,230 | 4,340 | 206,400 | 1,446.67 |
| 2020-09-17 | 4,215 | 4,215 | 4,165 | 4,210 | 62,900 | 1,403.33 |
| 2020-09-16 | 4,230 | 4,245 | 4,210 | 4,235 | 73,600 | 1,411.67 |
| 2020-09-15 | 4,260 | 4,265 | 4,215 | 4,225 | 80,600 | 1,408.33 |
| 2020-09-14 | 4,200 | 4,280 | 4,185 | 4,265 | 106,600 | 1,421.67 |
| 2020-09-11 | 4,190 | 4,225 | 4,180 | 4,205 | 141,500 | 1,401.67 |
| 2020-09-10 | 4,100 | 4,180 | 4,100 | 4,160 | 151,700 | 1,386.67 |
| 2020-09-09 | 4,010 | 4,090 | 4,000 | 4,080 | 151,200 | 1,360 |
| 2020-09-08 | 4,065 | 4,090 | 4,025 | 4,080 | 101,200 | 1,360 |
| 2020-09-07 | 4,080 | 4,090 | 4,040 | 4,060 | 187,600 | 1,353.33 |
| 2020-09-04 | 4,110 | 4,145 | 4,100 | 4,115 | 191,700 | 1,371.67 |
| 2020-09-03 | 4,265 | 4,265 | 4,185 | 4,235 | 119,200 | 1,411.67 |
| 2020-09-02 | 4,275 | 4,295 | 4,135 | 4,250 | 137,900 | 1,416.67 |
| 2020-09-01 | 4,250 | 4,275 | 4,165 | 4,235 | 189,300 | 1,411.67 |
| 2020-08-31 | 4,330 | 4,365 | 4,295 | 4,300 | 113,500 | 1,433.33 |
| 2020-08-28 | 4,340 | 4,385 | 4,260 | 4,300 | 168,600 | 1,433.33 |
| 2020-08-27 | 4,350 | 4,440 | 4,350 | 4,385 | 125,600 | 1,461.67 |
| 2020-08-26 | 4,400 | 4,425 | 4,370 | 4,400 | 77,000 | 1,466.67 |
| 2020-08-25 | 4,465 | 4,470 | 4,420 | 4,440 | 130,500 | 1,480 |
| 2020-08-24 | 4,315 | 4,395 | 4,310 | 4,395 | 149,200 | 1,465 |
| 2020-08-21 | 4,250 | 4,315 | 4,230 | 4,300 | 134,900 | 1,433.33 |
| 2020-08-20 | 4,210 | 4,300 | 4,195 | 4,200 | 76,800 | 1,400 |
| 2020-08-19 | 4,240 | 4,260 | 4,210 | 4,225 | 77,700 | 1,408.33 |
| 2020-08-18 | 4,205 | 4,265 | 4,200 | 4,260 | 94,400 | 1,420 |
| 2020-08-17 | 4,240 | 4,265 | 4,200 | 4,205 | 84,800 | 1,401.67 |
| 2020-08-14 | 4,300 | 4,310 | 4,275 | 4,280 | 143,900 | 1,426.67 |
| 2020-08-13 | 4,240 | 4,295 | 4,190 | 4,280 | 192,400 | 1,426.67 |
| 2020-08-12 | 4,175 | 4,270 | 4,140 | 4,220 | 242,900 | 1,406.67 |
| 2020-08-11 | 4,095 | 4,155 | 4,080 | 4,135 | 217,700 | 1,378.33 |
| 2020-08-07 | 4,095 | 4,100 | 4,050 | 4,060 | 142,400 | 1,353.33 |
| 2020-08-06 | 4,100 | 4,150 | 4,025 | 4,100 | 339,500 | 1,366.67 |
| 2020-08-05 | 4,115 | 4,115 | 4,015 | 4,060 | 301,500 | 1,353.33 |
| 2020-08-04 | 4,105 | 4,160 | 4,105 | 4,135 | 113,300 | 1,378.33 |
| 2020-08-03 | 4,090 | 4,120 | 4,000 | 4,080 | 158,500 | 1,360 |
| 2020-07-31 | 3,970 | 3,990 | 3,905 | 3,930 | 172,000 | 1,310 |
| 2020-07-30 | 4,055 | 4,075 | 4,030 | 4,040 | 109,400 | 1,346.67 |
| 2020-07-29 | 4,065 | 4,080 | 4,010 | 4,040 | 167,300 | 1,346.67 |
| 2020-07-28 | 4,020 | 4,100 | 4,020 | 4,065 | 248,500 | 1,355 |
| 2020-07-27 | 3,950 | 4,000 | 3,935 | 4,000 | 154,400 | 1,333.33 |
| 2020-07-22 | 3,985 | 3,990 | 3,950 | 3,955 | 122,100 | 1,318.33 |
| 2020-07-21 | 3,910 | 3,985 | 3,900 | 3,970 | 128,300 | 1,323.33 |
| 2020-07-20 | 3,890 | 3,900 | 3,850 | 3,900 | 77,900 | 1,300 |
| 2020-07-17 | 3,885 | 3,910 | 3,850 | 3,870 | 83,900 | 1,290 |
| 2020-07-16 | 3,905 | 3,905 | 3,845 | 3,865 | 150,200 | 1,288.33 |
| 2020-07-15 | 3,930 | 3,930 | 3,865 | 3,915 | 145,400 | 1,305 |
| 2020-07-14 | 3,915 | 3,915 | 3,855 | 3,895 | 89,300 | 1,298.33 |
| 2020-07-13 | 3,900 | 3,915 | 3,855 | 3,900 | 258,200 | 1,300 |
| 2020-07-10 | 3,890 | 3,915 | 3,855 | 3,855 | 187,000 | 1,285 |
| 2020-07-09 | 3,855 | 3,925 | 3,825 | 3,885 | 201,900 | 1,295 |
| 2020-07-08 | 3,905 | 3,970 | 3,890 | 3,890 | 168,800 | 1,296.67 |
| 2020-07-07 | 3,915 | 3,960 | 3,875 | 3,910 | 150,400 | 1,303.33 |
| 2020-07-06 | 3,915 | 3,955 | 3,905 | 3,940 | 114,100 | 1,313.33 |
| 2020-07-03 | 3,815 | 3,905 | 3,800 | 3,895 | 226,000 | 1,298.33 |
| 2020-07-02 | 3,795 | 3,805 | 3,745 | 3,745 | 141,400 | 1,248.33 |
| 2020-07-01 | 3,750 | 3,790 | 3,710 | 3,740 | 163,400 | 1,246.67 |
| 2020-06-30 | 3,800 | 3,800 | 3,705 | 3,730 | 197,900 | 1,243.33 |
| 2020-06-29 | 3,700 | 3,770 | 3,700 | 3,730 | 208,600 | 1,243.33 |
| 2020-06-26 | 3,715 | 3,750 | 3,710 | 3,740 | 195,100 | 1,246.67 |
| 2020-06-25 | 3,705 | 3,755 | 3,660 | 3,660 | 173,500 | 1,220 |
| 2020-06-24 | 3,730 | 3,730 | 3,690 | 3,715 | 184,500 | 1,238.33 |
| 2020-06-23 | 3,725 | 3,770 | 3,705 | 3,740 | 149,900 | 1,246.67 |
| 2020-06-22 | 3,760 | 3,760 | 3,725 | 3,725 | 83,800 | 1,241.67 |
| 2020-06-19 | 3,795 | 3,795 | 3,730 | 3,770 | 169,400 | 1,256.67 |
| 2020-06-18 | 3,760 | 3,795 | 3,740 | 3,780 | 87,800 | 1,260 |
| 2020-06-17 | 3,755 | 3,815 | 3,745 | 3,760 | 109,600 | 1,253.33 |
| 2020-06-16 | 3,730 | 3,770 | 3,680 | 3,770 | 204,900 | 1,256.67 |
| 2020-06-15 | 3,760 | 3,795 | 3,660 | 3,660 | 105,000 | 1,220 |
| 2020-06-12 | 3,795 | 3,835 | 3,780 | 3,780 | 263,700 | 1,260 |
| 2020-06-11 | 3,835 | 3,860 | 3,810 | 3,835 | 146,700 | 1,278.33 |
| 2020-06-10 | 3,775 | 3,835 | 3,770 | 3,820 | 145,500 | 1,273.33 |
| 2020-06-09 | 3,730 | 3,790 | 3,715 | 3,770 | 167,900 | 1,256.67 |
| 2020-06-08 | 3,840 | 3,845 | 3,690 | 3,740 | 220,900 | 1,246.67 |
| 2020-06-05 | 3,815 | 3,895 | 3,785 | 3,830 | 277,400 | 1,276.67 |
| 2020-06-04 | 3,780 | 3,810 | 3,740 | 3,790 | 243,200 | 1,263.33 |
| 2020-06-03 | 3,850 | 3,850 | 3,695 | 3,735 | 250,600 | 1,245 |
| 2020-06-02 | 3,745 | 3,780 | 3,680 | 3,780 | 326,400 | 1,260 |
| 2020-06-01 | 3,815 | 3,820 | 3,755 | 3,765 | 169,400 | 1,255 |
| 2020-05-29 | 3,810 | 3,860 | 3,780 | 3,830 | 584,200 | 1,276.67 |
| 2020-05-28 | 3,850 | 3,850 | 3,680 | 3,755 | 304,500 | 1,251.67 |
| 2020-05-27 | 3,780 | 3,845 | 3,780 | 3,835 | 201,600 | 1,278.33 |
| 2020-05-26 | 3,790 | 3,810 | 3,745 | 3,795 | 240,000 | 1,265 |
| 2020-05-25 | 3,830 | 3,840 | 3,725 | 3,785 | 159,400 | 1,261.67 |
| 2020-05-22 | 3,785 | 3,810 | 3,740 | 3,780 | 142,600 | 1,260 |
| 2020-05-21 | 3,800 | 3,825 | 3,760 | 3,790 | 146,100 | 1,263.33 |
| 2020-05-20 | 3,760 | 3,805 | 3,755 | 3,770 | 122,600 | 1,256.67 |
| 2020-05-19 | 3,800 | 3,825 | 3,720 | 3,770 | 162,900 | 1,256.67 |
| 2020-05-18 | 3,780 | 3,790 | 3,725 | 3,770 | 103,900 | 1,256.67 |
| 2020-05-15 | 3,755 | 3,780 | 3,705 | 3,755 | 149,300 | 1,251.67 |
| 2020-05-14 | 3,590 | 3,790 | 3,540 | 3,765 | 241,800 | 1,255 |
| 2020-05-13 | 3,560 | 3,715 | 3,555 | 3,680 | 237,000 | 1,226.67 |
| 2020-05-12 | 3,570 | 3,610 | 3,550 | 3,560 | 161,400 | 1,186.67 |
| 2020-05-11 | 3,565 | 3,580 | 3,540 | 3,560 | 89,400 | 1,186.67 |
| 2020-05-08 | 3,520 | 3,550 | 3,490 | 3,535 | 245,600 | 1,178.33 |
| 2020-05-07 | 3,475 | 3,525 | 3,455 | 3,465 | 164,000 | 1,155 |
| 2020-05-01 | 3,530 | 3,575 | 3,495 | 3,520 | 187,400 | 1,173.33 |
| 2020-04-30 | 3,770 | 3,785 | 3,575 | 3,580 | 258,000 | 1,193.33 |
| 2020-04-28 | 3,690 | 3,690 | 3,630 | 3,645 | 113,700 | 1,215 |
| 2020-04-27 | 3,705 | 3,715 | 3,660 | 3,700 | 190,400 | 1,233.33 |
| 2020-04-24 | 3,655 | 3,665 | 3,620 | 3,635 | 127,200 | 1,211.67 |
| 2020-04-23 | 3,635 | 3,665 | 3,605 | 3,655 | 123,200 | 1,218.33 |
| 2020-04-22 | 3,580 | 3,655 | 3,550 | 3,605 | 159,600 | 1,201.67 |
| 2020-04-21 | 3,575 | 3,650 | 3,575 | 3,615 | 125,100 | 1,205 |
| 2020-04-20 | 3,680 | 3,735 | 3,645 | 3,660 | 118,900 | 1,220 |
| 2020-04-17 | 3,620 | 3,695 | 3,610 | 3,675 | 183,200 | 1,225 |
| 2020-04-16 | 3,495 | 3,570 | 3,485 | 3,555 | 164,700 | 1,185 |
| 2020-04-15 | 3,475 | 3,605 | 3,475 | 3,555 | 304,100 | 1,185 |
| 2020-04-14 | 3,440 | 3,475 | 3,430 | 3,465 | 128,500 | 1,155 |
| 2020-04-13 | 3,535 | 3,535 | 3,435 | 3,455 | 202,700 | 1,151.67 |
| 2020-04-10 | 3,565 | 3,585 | 3,470 | 3,550 | 132,200 | 1,183.33 |
| 2020-04-09 | 3,550 | 3,585 | 3,500 | 3,555 | 215,100 | 1,185 |
| 2020-04-08 | 3,485 | 3,620 | 3,465 | 3,570 | 262,100 | 1,190 |
| 2020-04-07 | 3,415 | 3,545 | 3,410 | 3,485 | 197,000 | 1,161.67 |
| 2020-04-06 | 3,250 | 3,410 | 3,225 | 3,395 | 183,200 | 1,131.67 |
| 2020-04-03 | 3,245 | 3,365 | 3,185 | 3,220 | 355,700 | 1,073.33 |
| 2020-04-02 | 3,255 | 3,330 | 3,225 | 3,265 | 308,100 | 1,088.33 |
| 2020-04-01 | 3,400 | 3,480 | 3,275 | 3,290 | 360,400 | 1,096.67 |
| 2020-03-31 | 3,460 | 3,535 | 3,415 | 3,430 | 273,700 | 1,143.33 |
| 2020-03-30 | 3,430 | 3,490 | 3,320 | 3,455 | 393,800 | 1,151.67 |
| 2020-03-27 | 3,500 | 3,555 | 3,400 | 3,535 | 596,300 | 1,178.33 |
| 2020-03-26 | 3,435 | 3,490 | 3,325 | 3,430 | 354,200 | 1,143.33 |
| 2020-03-25 | 3,390 | 3,535 | 3,330 | 3,505 | 342,800 | 1,168.33 |
| 2020-03-24 | 3,315 | 3,350 | 3,220 | 3,300 | 310,400 | 1,100 |
| 2020-03-23 | 3,295 | 3,425 | 3,160 | 3,255 | 471,500 | 1,085 |
| 2020-03-19 | 3,365 | 3,495 | 3,220 | 3,290 | 524,400 | 1,096.67 |
| 2020-03-18 | 3,115 | 3,235 | 3,085 | 3,125 | 364,900 | 1,041.67 |
| 2020-03-17 | 2,879 | 3,085 | 2,797 | 3,065 | 440,400 | 1,021.67 |
| 2020-03-16 | 3,085 | 3,095 | 2,916 | 2,923 | 326,100 | 974.33 |
| 2020-03-13 | 2,945 | 3,115 | 2,873 | 3,050 | 586,800 | 1,016.67 |
| 2020-03-12 | 3,200 | 3,225 | 3,100 | 3,135 | 432,100 | 1,045 |
| 2020-03-11 | 3,285 | 3,330 | 3,255 | 3,255 | 371,400 | 1,085 |
| 2020-03-10 | 3,315 | 3,355 | 3,170 | 3,335 | 329,500 | 1,111.67 |
| 2020-03-09 | 3,370 | 3,410 | 3,290 | 3,365 | 222,000 | 1,121.67 |
| 2020-03-06 | 3,470 | 3,510 | 3,440 | 3,480 | 294,300 | 1,160 |
| 2020-03-05 | 3,520 | 3,580 | 3,515 | 3,535 | 278,500 | 1,178.33 |
| 2020-03-04 | 3,405 | 3,480 | 3,370 | 3,455 | 269,500 | 1,151.67 |
| 2020-03-03 | 3,560 | 3,570 | 3,460 | 3,465 | 366,300 | 1,155 |
| 2020-03-02 | 3,410 | 3,540 | 3,410 | 3,490 | 314,200 | 1,163.33 |
| 2020-02-28 | 3,425 | 3,485 | 3,390 | 3,465 | 523,400 | 1,155 |
| 2020-02-27 | 3,575 | 3,610 | 3,535 | 3,555 | 298,300 | 1,185 |
| 2020-02-26 | 3,580 | 3,645 | 3,555 | 3,625 | 302,200 | 1,208.33 |
| 2020-02-25 | 3,475 | 3,615 | 3,450 | 3,585 | 334,300 | 1,195 |
| 2020-02-21 | 3,700 | 3,775 | 3,700 | 3,735 | 286,300 | 1,245 |
| 2020-02-20 | 3,665 | 3,725 | 3,655 | 3,710 | 215,900 | 1,236.67 |
| 2020-02-19 | 3,650 | 3,650 | 3,560 | 3,620 | 295,000 | 1,206.67 |
| 2020-02-18 | 3,740 | 3,750 | 3,530 | 3,630 | 558,800 | 1,210 |
| 2020-02-17 | 3,900 | 3,900 | 3,660 | 3,760 | 537,500 | 1,253.33 |
| 2020-02-14 | 4,025 | 4,030 | 3,940 | 3,970 | 406,400 | 1,323.33 |
| 2020-02-13 | 4,015 | 4,100 | 3,990 | 4,060 | 501,300 | 1,353.33 |
| 2020-02-12 | 4,055 | 4,075 | 4,005 | 4,040 | 632,900 | 1,346.67 |
| 2020-02-10 | 3,900 | 4,065 | 3,880 | 4,055 | 480,400 | 1,351.67 |
| 2020-02-07 | 3,835 | 3,980 | 3,805 | 3,960 | 547,700 | 1,320 |
| 2020-02-06 | 3,625 | 3,925 | 3,600 | 3,835 | 724,900 | 1,278.33 |
| 2020-02-05 | 3,625 | 3,700 | 3,575 | 3,595 | 742,400 | 1,198.33 |
| 2020-02-04 | 3,595 | 3,625 | 3,565 | 3,620 | 171,200 | 1,206.67 |
| 2020-02-03 | 3,570 | 3,655 | 3,550 | 3,620 | 239,100 | 1,206.67 |
| 2020-01-31 | 3,600 | 3,660 | 3,585 | 3,625 | 381,700 | 1,208.33 |
| 2020-01-30 | 3,580 | 3,590 | 3,495 | 3,535 | 200,700 | 1,178.33 |
| 2020-01-29 | 3,520 | 3,575 | 3,515 | 3,565 | 243,900 | 1,188.33 |
| 2020-01-28 | 3,430 | 3,510 | 3,415 | 3,505 | 280,900 | 1,168.33 |
| 2020-01-27 | 3,495 | 3,515 | 3,460 | 3,490 | 202,700 | 1,163.33 |
| 2020-01-24 | 3,495 | 3,505 | 3,455 | 3,480 | 152,300 | 1,160 |
| 2020-01-23 | 3,495 | 3,525 | 3,495 | 3,510 | 103,900 | 1,170 |
| 2020-01-22 | 3,485 | 3,545 | 3,485 | 3,535 | 146,200 | 1,178.33 |
| 2020-01-21 | 3,555 | 3,565 | 3,505 | 3,530 | 61,900 | 1,176.67 |
| 2020-01-20 | 3,570 | 3,585 | 3,570 | 3,570 | 57,800 | 1,190 |
| 2020-01-17 | 3,545 | 3,545 | 3,510 | 3,525 | 84,000 | 1,175 |
| 2020-01-16 | 3,490 | 3,515 | 3,485 | 3,500 | 91,800 | 1,166.67 |
| 2020-01-15 | 3,490 | 3,530 | 3,490 | 3,505 | 79,200 | 1,168.33 |
| 2020-01-14 | 3,500 | 3,525 | 3,490 | 3,515 | 106,800 | 1,171.67 |
| 2020-01-10 | 3,505 | 3,545 | 3,495 | 3,505 | 104,500 | 1,168.33 |
| 2020-01-09 | 3,500 | 3,515 | 3,460 | 3,500 | 128,400 | 1,166.67 |
| 2020-01-08 | 3,450 | 3,460 | 3,355 | 3,435 | 327,000 | 1,145 |
| 2020-01-07 | 3,550 | 3,610 | 3,550 | 3,570 | 129,200 | 1,190 |
| 2020-01-06 | 3,540 | 3,550 | 3,485 | 3,520 | 162,400 | 1,173.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株