4519 中外製薬(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 | 5,505 | 5,549 | 5,481 | 5,503 | 1,835,600 | 5,503 |
| 2020-12-29 | 5,297 | 5,522 | 5,260 | 5,494 | 2,030,000 | 5,494 |
| 2020-12-28 | 5,304 | 5,439 | 5,295 | 5,406 | 1,513,400 | 5,406 |
| 2020-12-25 | 5,345 | 5,352 | 5,224 | 5,235 | 944,700 | 5,235 |
| 2020-12-24 | 5,205 | 5,370 | 5,205 | 5,333 | 1,758,200 | 5,333 |
| 2020-12-23 | 5,089 | 5,274 | 5,075 | 5,205 | 1,994,700 | 5,205 |
| 2020-12-22 | 5,017 | 5,066 | 5,006 | 5,034 | 1,245,200 | 5,034 |
| 2020-12-21 | 4,993 | 5,027 | 4,912 | 5,010 | 1,585,000 | 5,010 |
| 2020-12-18 | 4,961 | 4,980 | 4,897 | 4,908 | 2,120,600 | 4,908 |
| 2020-12-17 | 4,900 | 4,988 | 4,887 | 4,961 | 1,366,200 | 4,961 |
| 2020-12-16 | 5,027 | 5,043 | 4,904 | 4,943 | 1,431,300 | 4,943 |
| 2020-12-15 | 5,070 | 5,076 | 4,971 | 4,993 | 1,150,500 | 4,993 |
| 2020-12-14 | 5,079 | 5,110 | 5,055 | 5,070 | 1,069,800 | 5,070 |
| 2020-12-11 | 4,975 | 5,068 | 4,954 | 5,051 | 2,269,600 | 5,051 |
| 2020-12-10 | 5,000 | 5,044 | 4,963 | 5,018 | 1,730,300 | 5,018 |
| 2020-12-09 | 5,040 | 5,105 | 5,015 | 5,091 | 1,777,800 | 5,091 |
| 2020-12-08 | 5,007 | 5,020 | 4,931 | 4,945 | 1,861,600 | 4,945 |
| 2020-12-07 | 5,010 | 5,047 | 4,947 | 5,038 | 1,864,000 | 5,038 |
| 2020-12-04 | 4,896 | 4,950 | 4,881 | 4,931 | 1,169,800 | 4,931 |
| 2020-12-03 | 4,951 | 5,036 | 4,950 | 4,971 | 1,565,800 | 4,971 |
| 2020-12-02 | 4,942 | 4,963 | 4,884 | 4,946 | 2,094,500 | 4,946 |
| 2020-12-01 | 5,070 | 5,143 | 4,961 | 5,009 | 2,386,900 | 5,009 |
| 2020-11-30 | 4,889 | 5,044 | 4,868 | 5,044 | 4,902,300 | 5,044 |
| 2020-11-27 | 4,823 | 4,878 | 4,804 | 4,851 | 2,443,700 | 4,851 |
| 2020-11-26 | 4,700 | 4,820 | 4,676 | 4,803 | 2,055,900 | 4,803 |
| 2020-11-25 | 4,588 | 4,694 | 4,572 | 4,669 | 2,550,700 | 4,669 |
| 2020-11-24 | 4,506 | 4,583 | 4,485 | 4,562 | 2,311,100 | 4,562 |
| 2020-11-20 | 4,548 | 4,564 | 4,424 | 4,431 | 1,974,500 | 4,431 |
| 2020-11-19 | 4,500 | 4,578 | 4,500 | 4,575 | 2,530,800 | 4,575 |
| 2020-11-18 | 4,546 | 4,609 | 4,484 | 4,525 | 1,526,000 | 4,525 |
| 2020-11-17 | 4,582 | 4,600 | 4,472 | 4,520 | 2,243,000 | 4,520 |
| 2020-11-16 | 4,615 | 4,660 | 4,585 | 4,627 | 1,841,700 | 4,627 |
| 2020-11-13 | 4,627 | 4,627 | 4,539 | 4,584 | 2,414,500 | 4,584 |
| 2020-11-12 | 4,662 | 4,680 | 4,590 | 4,622 | 2,745,500 | 4,622 |
| 2020-11-11 | 4,607 | 4,704 | 4,580 | 4,671 | 2,971,200 | 4,671 |
| 2020-11-10 | 4,595 | 4,600 | 4,504 | 4,537 | 2,424,400 | 4,537 |
| 2020-11-09 | 4,452 | 4,505 | 4,412 | 4,473 | 2,254,400 | 4,473 |
| 2020-11-06 | 4,599 | 4,607 | 4,416 | 4,429 | 2,651,000 | 4,429 |
| 2020-11-05 | 4,499 | 4,613 | 4,464 | 4,612 | 4,201,100 | 4,612 |
| 2020-11-04 | 4,177 | 4,323 | 4,094 | 4,314 | 2,490,400 | 4,314 |
| 2020-11-02 | 4,047 | 4,093 | 4,022 | 4,073 | 1,508,200 | 4,073 |
| 2020-10-30 | 4,100 | 4,100 | 4,020 | 4,021 | 1,986,500 | 4,021 |
| 2020-10-29 | 4,150 | 4,198 | 4,116 | 4,125 | 1,798,200 | 4,125 |
| 2020-10-28 | 4,171 | 4,211 | 4,147 | 4,152 | 1,382,300 | 4,152 |
| 2020-10-27 | 4,165 | 4,189 | 4,146 | 4,179 | 1,364,600 | 4,179 |
| 2020-10-26 | 4,211 | 4,240 | 4,147 | 4,167 | 1,743,500 | 4,167 |
| 2020-10-23 | 4,188 | 4,305 | 4,151 | 4,281 | 2,761,200 | 4,281 |
| 2020-10-22 | 4,193 | 4,205 | 4,142 | 4,156 | 1,581,700 | 4,156 |
| 2020-10-21 | 4,330 | 4,337 | 4,272 | 4,305 | 1,591,700 | 4,305 |
| 2020-10-20 | 4,367 | 4,420 | 4,326 | 4,353 | 1,301,900 | 4,353 |
| 2020-10-19 | 4,374 | 4,408 | 4,352 | 4,393 | 1,321,900 | 4,393 |
| 2020-10-16 | 4,367 | 4,376 | 4,295 | 4,319 | 1,895,500 | 4,319 |
| 2020-10-15 | 4,467 | 4,489 | 4,416 | 4,433 | 1,491,900 | 4,433 |
| 2020-10-14 | 4,467 | 4,513 | 4,458 | 4,490 | 1,192,600 | 4,490 |
| 2020-10-13 | 4,536 | 4,541 | 4,473 | 4,490 | 1,488,000 | 4,490 |
| 2020-10-12 | 4,565 | 4,598 | 4,543 | 4,555 | 1,088,100 | 4,555 |
| 2020-10-09 | 4,671 | 4,682 | 4,551 | 4,594 | 2,051,900 | 4,594 |
| 2020-10-08 | 4,658 | 4,703 | 4,608 | 4,672 | 1,799,900 | 4,672 |
| 2020-10-07 | 4,612 | 4,630 | 4,571 | 4,613 | 2,007,000 | 4,613 |
| 2020-10-06 | 4,612 | 4,660 | 4,586 | 4,650 | 1,069,400 | 4,650 |
| 2020-10-05 | 4,609 | 4,683 | 4,586 | 4,619 | 1,347,900 | 4,619 |
| 2020-10-02 | 4,722 | 4,760 | 4,567 | 4,577 | 2,659,400 | 4,577 |
| 2020-09-30 | 4,733 | 4,774 | 4,715 | 4,715 | 2,614,600 | 4,715 |
| 2020-09-29 | 4,746 | 4,750 | 4,657 | 4,740 | 1,985,300 | 4,740 |
| 2020-09-28 | 4,730 | 4,762 | 4,688 | 4,760 | 1,969,600 | 4,760 |
| 2020-09-25 | 4,699 | 4,731 | 4,685 | 4,701 | 1,806,700 | 4,701 |
| 2020-09-24 | 4,750 | 4,793 | 4,681 | 4,686 | 1,809,500 | 4,686 |
| 2020-09-23 | 4,743 | 4,806 | 4,701 | 4,805 | 2,492,500 | 4,805 |
| 2020-09-18 | 4,749 | 4,756 | 4,673 | 4,711 | 3,248,800 | 4,711 |
| 2020-09-17 | 4,778 | 4,828 | 4,770 | 4,819 | 1,318,200 | 4,819 |
| 2020-09-16 | 4,717 | 4,778 | 4,688 | 4,778 | 1,469,400 | 4,778 |
| 2020-09-15 | 4,755 | 4,781 | 4,711 | 4,768 | 1,373,900 | 4,768 |
| 2020-09-14 | 4,750 | 4,758 | 4,691 | 4,712 | 1,247,200 | 4,712 |
| 2020-09-11 | 4,779 | 4,801 | 4,666 | 4,782 | 2,970,400 | 4,782 |
| 2020-09-10 | 4,700 | 4,725 | 4,672 | 4,709 | 1,887,200 | 4,709 |
| 2020-09-09 | 4,701 | 4,716 | 4,617 | 4,627 | 1,933,100 | 4,627 |
| 2020-09-08 | 4,741 | 4,761 | 4,699 | 4,759 | 1,094,800 | 4,759 |
| 2020-09-07 | 4,691 | 4,726 | 4,660 | 4,708 | 1,232,400 | 4,708 |
| 2020-09-04 | 4,697 | 4,730 | 4,662 | 4,692 | 1,440,000 | 4,692 |
| 2020-09-03 | 4,698 | 4,748 | 4,644 | 4,748 | 1,759,400 | 4,748 |
| 2020-09-02 | 4,650 | 4,685 | 4,636 | 4,678 | 1,226,100 | 4,678 |
| 2020-09-01 | 4,721 | 4,767 | 4,665 | 4,688 | 1,378,100 | 4,688 |
| 2020-08-31 | 4,690 | 4,750 | 4,660 | 4,721 | 1,906,100 | 4,721 |
| 2020-08-28 | 4,820 | 4,829 | 4,610 | 4,673 | 2,550,900 | 4,673 |
| 2020-08-27 | 4,888 | 4,896 | 4,844 | 4,852 | 1,067,700 | 4,852 |
| 2020-08-26 | 4,861 | 4,873 | 4,818 | 4,837 | 1,376,600 | 4,837 |
| 2020-08-25 | 4,980 | 4,995 | 4,841 | 4,902 | 2,122,400 | 4,902 |
| 2020-08-24 | 4,893 | 4,976 | 4,884 | 4,957 | 1,322,000 | 4,957 |
| 2020-08-21 | 4,958 | 4,981 | 4,888 | 4,895 | 1,945,300 | 4,895 |
| 2020-08-20 | 4,806 | 4,885 | 4,790 | 4,862 | 1,637,200 | 4,862 |
| 2020-08-19 | 4,890 | 4,919 | 4,820 | 4,830 | 1,256,200 | 4,830 |
| 2020-08-18 | 4,870 | 4,915 | 4,830 | 4,873 | 1,759,600 | 4,873 |
| 2020-08-17 | 4,950 | 4,958 | 4,810 | 4,810 | 1,788,300 | 4,810 |
| 2020-08-14 | 4,976 | 5,020 | 4,951 | 4,987 | 2,321,700 | 4,987 |
| 2020-08-13 | 4,880 | 4,957 | 4,810 | 4,939 | 2,420,700 | 4,939 |
| 2020-08-12 | 4,835 | 4,835 | 4,740 | 4,801 | 1,613,300 | 4,801 |
| 2020-08-11 | 4,751 | 4,882 | 4,710 | 4,850 | 2,373,900 | 4,850 |
| 2020-08-07 | 4,919 | 4,935 | 4,777 | 4,824 | 1,425,800 | 4,824 |
| 2020-08-06 | 4,910 | 4,930 | 4,845 | 4,864 | 1,133,600 | 4,864 |
| 2020-08-05 | 4,983 | 4,983 | 4,875 | 4,926 | 1,516,800 | 4,926 |
| 2020-08-04 | 4,944 | 5,008 | 4,908 | 4,913 | 2,221,800 | 4,913 |
| 2020-08-03 | 4,800 | 4,910 | 4,771 | 4,903 | 2,558,900 | 4,903 |
| 2020-07-31 | 4,896 | 4,899 | 4,734 | 4,736 | 3,131,400 | 4,736 |
| 2020-07-30 | 4,977 | 5,013 | 4,777 | 4,968 | 4,133,600 | 4,968 |
| 2020-07-29 | 5,011 | 5,279 | 4,821 | 4,997 | 5,683,300 | 4,997 |
| 2020-07-28 | 5,210 | 5,215 | 5,016 | 5,038 | 3,117,100 | 5,038 |
| 2020-07-27 | 5,097 | 5,164 | 5,066 | 5,095 | 2,322,500 | 5,095 |
| 2020-07-22 | 5,200 | 5,230 | 5,111 | 5,197 | 1,640,300 | 5,197 |
| 2020-07-21 | 5,233 | 5,315 | 5,222 | 5,285 | 2,011,400 | 5,285 |
| 2020-07-20 | 5,299 | 5,358 | 5,133 | 5,180 | 2,047,100 | 5,180 |
| 2020-07-17 | 5,237 | 5,294 | 5,195 | 5,264 | 1,692,700 | 5,264 |
| 2020-07-16 | 5,180 | 5,323 | 5,101 | 5,192 | 3,232,200 | 5,192 |
| 2020-07-15 | 5,293 | 5,478 | 5,254 | 5,424 | 2,252,200 | 5,424 |
| 2020-07-14 | 5,300 | 5,412 | 5,233 | 5,294 | 2,032,400 | 5,294 |
| 2020-07-13 | 5,400 | 5,436 | 5,283 | 5,400 | 2,653,400 | 5,400 |
| 2020-07-10 | 5,547 | 5,596 | 5,398 | 5,398 | 3,028,500 | 5,398 |
| 2020-07-09 | 5,451 | 5,549 | 5,400 | 5,520 | 2,166,700 | 5,520 |
| 2020-07-08 | 5,475 | 5,629 | 5,447 | 5,533 | 2,997,000 | 5,533 |
| 2020-07-07 | 5,600 | 5,620 | 5,445 | 5,490 | 2,823,600 | 5,490 |
| 2020-07-06 | 5,745 | 5,751 | 5,625 | 5,685 | 1,633,700 | 5,685 |
| 2020-07-03 | 5,688 | 5,759 | 5,632 | 5,749 | 1,226,100 | 5,749 |
| 2020-07-02 | 5,781 | 5,820 | 5,572 | 5,688 | 2,018,200 | 5,688 |
| 2020-07-01 | 5,765 | 5,845 | 5,708 | 5,730 | 1,530,800 | 5,730 |
| 2020-06-30 | 5,876 | 5,897 | 5,654 | 5,765 | 2,648,800 | 5,765 |
| 2020-06-29 | 5,817 | 5,963 | 5,776 | 5,821 | 2,133,000 | 5,821 |
| 2020-06-26 | 17,505 | 17,575 | 17,370 | 17,465 | 570,200 | 5,821.67 |
| 2020-06-25 | 17,180 | 17,580 | 17,105 | 17,430 | 779,900 | 5,810 |
| 2020-06-24 | 16,910 | 17,370 | 16,865 | 17,180 | 747,500 | 5,726.67 |
| 2020-06-23 | 17,375 | 17,390 | 16,875 | 17,240 | 905,900 | 5,746.67 |
| 2020-06-22 | 16,780 | 17,480 | 16,765 | 17,320 | 756,600 | 5,773.33 |
| 2020-06-19 | 16,705 | 16,805 | 16,555 | 16,775 | 826,400 | 5,591.67 |
| 2020-06-18 | 16,895 | 16,945 | 16,660 | 16,760 | 640,200 | 5,586.67 |
| 2020-06-17 | 16,850 | 16,900 | 16,535 | 16,595 | 852,500 | 5,531.67 |
| 2020-06-16 | 16,390 | 16,880 | 16,155 | 16,850 | 1,198,500 | 5,616.67 |
| 2020-06-15 | 15,905 | 16,465 | 15,895 | 16,000 | 891,500 | 5,333.33 |
| 2020-06-12 | 15,895 | 16,545 | 15,690 | 16,245 | 1,634,000 | 5,415 |
| 2020-06-11 | 16,005 | 16,050 | 15,840 | 15,855 | 1,024,300 | 5,285 |
| 2020-06-10 | 15,450 | 15,850 | 15,385 | 15,810 | 894,800 | 5,270 |
| 2020-06-09 | 15,320 | 15,645 | 15,230 | 15,385 | 1,429,100 | 5,128.33 |
| 2020-06-08 | 16,345 | 16,350 | 15,610 | 15,680 | 1,321,600 | 5,226.67 |
| 2020-06-05 | 16,200 | 16,360 | 16,025 | 16,355 | 898,200 | 5,451.67 |
| 2020-06-04 | 16,215 | 16,420 | 16,120 | 16,260 | 1,045,700 | 5,420 |
| 2020-06-03 | 15,900 | 16,145 | 15,750 | 16,130 | 1,050,300 | 5,376.67 |
| 2020-06-02 | 15,800 | 15,840 | 15,465 | 15,750 | 808,900 | 5,250 |
| 2020-06-01 | 15,840 | 16,070 | 15,760 | 15,800 | 1,102,000 | 5,266.67 |
| 2020-05-29 | 15,200 | 15,890 | 14,960 | 15,890 | 4,365,300 | 5,296.67 |
| 2020-05-28 | 14,895 | 15,065 | 14,890 | 15,025 | 1,180,800 | 5,008.33 |
| 2020-05-27 | 14,905 | 14,995 | 14,600 | 14,980 | 1,169,300 | 4,993.33 |
| 2020-05-26 | 14,600 | 15,020 | 14,515 | 14,885 | 921,800 | 4,961.67 |
| 2020-05-25 | 14,100 | 14,450 | 14,100 | 14,450 | 705,300 | 4,816.67 |
| 2020-05-22 | 13,945 | 14,340 | 13,905 | 14,005 | 837,500 | 4,668.33 |
| 2020-05-21 | 13,920 | 14,115 | 13,820 | 13,945 | 1,011,800 | 4,648.33 |
| 2020-05-20 | 13,330 | 13,995 | 13,265 | 13,920 | 1,100,700 | 4,640 |
| 2020-05-19 | 13,495 | 13,495 | 13,285 | 13,305 | 804,900 | 4,435 |
| 2020-05-18 | 13,340 | 13,440 | 13,185 | 13,360 | 619,800 | 4,453.33 |
| 2020-05-15 | 13,090 | 13,150 | 12,910 | 13,105 | 706,100 | 4,368.33 |
| 2020-05-14 | 13,100 | 13,130 | 12,930 | 12,970 | 643,500 | 4,323.33 |
| 2020-05-13 | 13,065 | 13,170 | 12,750 | 13,040 | 825,900 | 4,346.67 |
| 2020-05-12 | 12,905 | 13,040 | 12,870 | 12,930 | 668,900 | 4,310 |
| 2020-05-11 | 12,980 | 13,045 | 12,625 | 12,725 | 811,100 | 4,241.67 |
| 2020-05-08 | 13,555 | 13,635 | 13,005 | 13,090 | 1,247,000 | 4,363.33 |
| 2020-05-07 | 12,980 | 13,350 | 12,950 | 13,255 | 1,047,900 | 4,418.33 |
| 2020-05-01 | 12,750 | 12,980 | 12,655 | 12,850 | 944,300 | 4,283.33 |
| 2020-04-30 | 13,280 | 13,430 | 12,755 | 12,810 | 1,188,300 | 4,270 |
| 2020-04-28 | 13,150 | 13,305 | 13,065 | 13,205 | 792,400 | 4,401.67 |
| 2020-04-27 | 13,640 | 13,645 | 13,165 | 13,215 | 991,000 | 4,405 |
| 2020-04-24 | 13,970 | 14,030 | 13,325 | 13,565 | 1,654,200 | 4,521.67 |
| 2020-04-23 | 13,430 | 13,465 | 13,060 | 13,230 | 895,900 | 4,410 |
| 2020-04-22 | 13,000 | 13,280 | 12,830 | 13,280 | 1,130,400 | 4,426.67 |
| 2020-04-21 | 13,000 | 13,315 | 12,935 | 13,045 | 1,352,600 | 4,348.33 |
| 2020-04-20 | 13,495 | 13,655 | 13,115 | 13,260 | 1,126,300 | 4,420 |
| 2020-04-17 | 14,105 | 14,135 | 13,605 | 13,795 | 1,178,400 | 4,598.33 |
| 2020-04-16 | 14,100 | 14,255 | 13,940 | 13,940 | 1,108,300 | 4,646.67 |
| 2020-04-15 | 14,000 | 14,360 | 13,960 | 14,280 | 1,194,700 | 4,760 |
| 2020-04-14 | 13,680 | 13,905 | 13,655 | 13,905 | 880,400 | 4,635 |
| 2020-04-13 | 13,525 | 13,820 | 13,520 | 13,565 | 679,100 | 4,521.67 |
| 2020-04-10 | 13,655 | 13,710 | 13,360 | 13,700 | 982,800 | 4,566.67 |
| 2020-04-09 | 13,600 | 13,675 | 13,180 | 13,535 | 1,086,700 | 4,511.67 |
| 2020-04-08 | 13,060 | 13,730 | 13,060 | 13,660 | 1,503,600 | 4,553.33 |
| 2020-04-07 | 13,025 | 13,470 | 12,770 | 13,020 | 1,221,400 | 4,340 |
| 2020-04-06 | 12,650 | 12,935 | 12,495 | 12,870 | 1,244,200 | 4,290 |
| 2020-04-03 | 12,250 | 12,550 | 12,215 | 12,420 | 1,070,200 | 4,140 |
| 2020-04-02 | 12,105 | 12,200 | 11,815 | 12,075 | 1,108,700 | 4,025 |
| 2020-04-01 | 12,275 | 12,390 | 11,975 | 12,090 | 1,216,100 | 4,030 |
| 2020-03-31 | 12,405 | 12,510 | 12,110 | 12,500 | 1,587,500 | 4,166.67 |
| 2020-03-30 | 11,715 | 12,405 | 11,690 | 12,405 | 1,588,500 | 4,135 |
| 2020-03-27 | 11,855 | 11,890 | 11,265 | 11,600 | 1,992,800 | 3,866.67 |
| 2020-03-26 | 11,390 | 11,470 | 11,105 | 11,275 | 1,336,200 | 3,758.33 |
| 2020-03-25 | 11,950 | 11,950 | 11,225 | 11,530 | 1,818,800 | 3,843.33 |
| 2020-03-24 | 12,635 | 12,700 | 11,335 | 11,650 | 1,826,800 | 3,883.33 |
| 2020-03-23 | 11,960 | 12,465 | 11,725 | 12,115 | 2,316,800 | 4,038.33 |
| 2020-03-19 | 11,300 | 12,035 | 11,100 | 11,960 | 2,649,500 | 3,986.67 |
| 2020-03-18 | 11,300 | 11,450 | 10,665 | 10,710 | 1,950,100 | 3,570 |
| 2020-03-17 | 10,365 | 11,350 | 10,125 | 11,055 | 2,565,600 | 3,685 |
| 2020-03-16 | 10,375 | 10,705 | 10,240 | 10,500 | 1,457,500 | 3,500 |
| 2020-03-13 | 9,876 | 10,580 | 9,520 | 10,205 | 2,458,700 | 3,401.67 |
| 2020-03-12 | 10,940 | 11,125 | 10,640 | 10,750 | 1,742,800 | 3,583.33 |
| 2020-03-11 | 11,060 | 11,155 | 10,875 | 10,955 | 1,243,700 | 3,651.67 |
| 2020-03-10 | 11,070 | 11,305 | 10,910 | 11,225 | 1,498,000 | 3,741.67 |
| 2020-03-09 | 11,100 | 11,175 | 10,780 | 11,020 | 1,495,700 | 3,673.33 |
| 2020-03-06 | 11,435 | 11,465 | 11,210 | 11,310 | 1,387,700 | 3,770 |
| 2020-03-05 | 11,475 | 11,630 | 11,410 | 11,460 | 1,564,900 | 3,820 |
| 2020-03-04 | 11,350 | 11,455 | 11,265 | 11,285 | 948,500 | 3,761.67 |
| 2020-03-03 | 11,710 | 11,865 | 11,405 | 11,405 | 1,458,100 | 3,801.67 |
| 2020-03-02 | 11,300 | 11,535 | 11,110 | 11,480 | 1,652,400 | 3,826.67 |
| 2020-02-28 | 11,585 | 11,825 | 11,475 | 11,715 | 2,279,600 | 3,905 |
| 2020-02-27 | 12,020 | 12,035 | 11,765 | 11,780 | 1,255,300 | 3,926.67 |
| 2020-02-26 | 12,045 | 12,120 | 11,880 | 11,905 | 1,727,300 | 3,968.33 |
| 2020-02-25 | 11,885 | 12,065 | 11,825 | 11,995 | 1,061,600 | 3,998.33 |
| 2020-02-21 | 12,170 | 12,375 | 12,165 | 12,255 | 931,700 | 4,085 |
| 2020-02-20 | 12,140 | 12,310 | 12,060 | 12,085 | 805,800 | 4,028.33 |
| 2020-02-19 | 11,890 | 12,150 | 11,790 | 12,015 | 1,028,200 | 4,005 |
| 2020-02-18 | 11,845 | 11,855 | 11,625 | 11,735 | 566,200 | 3,911.67 |
| 2020-02-17 | 11,855 | 11,985 | 11,810 | 11,865 | 537,400 | 3,955 |
| 2020-02-14 | 11,915 | 11,980 | 11,825 | 11,900 | 759,700 | 3,966.67 |
| 2020-02-13 | 12,070 | 12,160 | 11,935 | 12,025 | 821,000 | 4,008.33 |
| 2020-02-12 | 12,100 | 12,220 | 11,930 | 12,055 | 958,500 | 4,018.33 |
| 2020-02-10 | 12,200 | 12,380 | 12,165 | 12,225 | 857,500 | 4,075 |
| 2020-02-07 | 12,070 | 12,290 | 12,040 | 12,270 | 1,143,700 | 4,090 |
| 2020-02-06 | 11,700 | 11,945 | 11,665 | 11,880 | 991,600 | 3,960 |
| 2020-02-05 | 11,700 | 11,785 | 11,655 | 11,690 | 774,900 | 3,896.67 |
| 2020-02-04 | 11,410 | 11,730 | 11,355 | 11,700 | 1,054,000 | 3,900 |
| 2020-02-03 | 11,565 | 11,735 | 11,400 | 11,570 | 1,644,700 | 3,856.67 |
| 2020-01-31 | 10,850 | 11,365 | 10,745 | 11,265 | 1,569,400 | 3,755 |
| 2020-01-30 | 10,495 | 10,585 | 10,425 | 10,465 | 622,800 | 3,488.33 |
| 2020-01-29 | 10,585 | 10,620 | 10,535 | 10,610 | 536,300 | 3,536.67 |
| 2020-01-28 | 10,580 | 10,675 | 10,540 | 10,635 | 569,900 | 3,545 |
| 2020-01-27 | 10,515 | 10,615 | 10,465 | 10,605 | 559,000 | 3,535 |
| 2020-01-24 | 10,530 | 10,685 | 10,530 | 10,665 | 583,200 | 3,555 |
| 2020-01-23 | 10,545 | 10,580 | 10,475 | 10,540 | 764,400 | 3,513.33 |
| 2020-01-22 | 10,715 | 10,735 | 10,615 | 10,625 | 687,800 | 3,541.67 |
| 2020-01-21 | 10,670 | 10,715 | 10,585 | 10,620 | 651,700 | 3,540 |
| 2020-01-20 | 10,625 | 10,695 | 10,580 | 10,675 | 439,500 | 3,558.33 |
| 2020-01-17 | 10,585 | 10,625 | 10,515 | 10,565 | 608,400 | 3,521.67 |
| 2020-01-16 | 10,480 | 10,610 | 10,455 | 10,540 | 703,600 | 3,513.33 |
| 2020-01-15 | 10,430 | 10,475 | 10,380 | 10,400 | 519,300 | 3,466.67 |
| 2020-01-14 | 10,430 | 10,505 | 10,360 | 10,450 | 1,007,600 | 3,483.33 |
| 2020-01-10 | 10,440 | 10,550 | 10,370 | 10,450 | 987,900 | 3,483.33 |
| 2020-01-09 | 10,225 | 10,385 | 10,215 | 10,380 | 670,700 | 3,460 |
| 2020-01-08 | 9,999 | 10,190 | 9,984 | 10,140 | 853,400 | 3,380 |
| 2020-01-07 | 9,960 | 10,170 | 9,920 | 10,170 | 714,600 | 3,390 |
| 2020-01-06 | 10,000 | 10,060 | 9,947 | 9,997 | 930,600 | 3,332.33 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
