4521 科研製薬(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 | 3,995 | 4,005 | 3,945 | 3,985 | 122,900 | 3,985 |
| 2020-12-29 | 3,950 | 3,995 | 3,935 | 3,995 | 103,600 | 3,995 |
| 2020-12-28 | 3,950 | 3,970 | 3,900 | 3,920 | 79,400 | 3,920 |
| 2020-12-25 | 3,960 | 3,965 | 3,915 | 3,925 | 67,000 | 3,925 |
| 2020-12-24 | 3,945 | 3,965 | 3,930 | 3,955 | 105,800 | 3,955 |
| 2020-12-23 | 3,925 | 3,940 | 3,905 | 3,905 | 99,100 | 3,905 |
| 2020-12-22 | 3,880 | 3,910 | 3,845 | 3,885 | 146,100 | 3,885 |
| 2020-12-21 | 3,945 | 3,955 | 3,850 | 3,915 | 191,800 | 3,915 |
| 2020-12-18 | 3,855 | 3,905 | 3,810 | 3,880 | 271,400 | 3,880 |
| 2020-12-17 | 3,875 | 3,875 | 3,830 | 3,865 | 196,100 | 3,865 |
| 2020-12-16 | 3,895 | 3,940 | 3,860 | 3,880 | 150,400 | 3,880 |
| 2020-12-15 | 3,895 | 3,945 | 3,860 | 3,910 | 225,400 | 3,910 |
| 2020-12-14 | 3,940 | 3,980 | 3,910 | 3,945 | 124,800 | 3,945 |
| 2020-12-11 | 3,945 | 3,960 | 3,900 | 3,940 | 149,100 | 3,940 |
| 2020-12-10 | 3,890 | 3,975 | 3,890 | 3,965 | 153,100 | 3,965 |
| 2020-12-09 | 3,900 | 3,920 | 3,885 | 3,905 | 124,100 | 3,905 |
| 2020-12-08 | 3,850 | 3,870 | 3,825 | 3,860 | 117,700 | 3,860 |
| 2020-12-07 | 3,900 | 3,920 | 3,865 | 3,865 | 97,800 | 3,865 |
| 2020-12-04 | 3,895 | 3,910 | 3,855 | 3,865 | 147,400 | 3,865 |
| 2020-12-03 | 3,850 | 3,875 | 3,810 | 3,855 | 148,800 | 3,855 |
| 2020-12-02 | 3,875 | 3,875 | 3,805 | 3,805 | 211,100 | 3,805 |
| 2020-12-01 | 3,840 | 3,885 | 3,825 | 3,855 | 177,500 | 3,855 |
| 2020-11-30 | 3,935 | 3,945 | 3,805 | 3,810 | 323,200 | 3,810 |
| 2020-11-27 | 3,910 | 3,960 | 3,885 | 3,955 | 217,500 | 3,955 |
| 2020-11-26 | 3,860 | 3,890 | 3,815 | 3,890 | 275,500 | 3,890 |
| 2020-11-25 | 3,860 | 3,885 | 3,850 | 3,850 | 261,900 | 3,850 |
| 2020-11-24 | 3,915 | 3,935 | 3,855 | 3,855 | 156,500 | 3,855 |
| 2020-11-20 | 3,910 | 3,915 | 3,855 | 3,875 | 192,200 | 3,875 |
| 2020-11-19 | 3,960 | 3,960 | 3,920 | 3,950 | 148,600 | 3,950 |
| 2020-11-18 | 4,000 | 4,005 | 3,955 | 3,955 | 137,500 | 3,955 |
| 2020-11-17 | 4,020 | 4,035 | 3,980 | 4,010 | 180,900 | 4,010 |
| 2020-11-16 | 4,065 | 4,065 | 3,975 | 4,025 | 447,700 | 4,025 |
| 2020-11-13 | 4,120 | 4,120 | 4,010 | 4,060 | 190,100 | 4,060 |
| 2020-11-12 | 4,130 | 4,160 | 4,105 | 4,140 | 176,000 | 4,140 |
| 2020-11-11 | 4,275 | 4,275 | 4,090 | 4,105 | 231,000 | 4,105 |
| 2020-11-10 | 4,295 | 4,295 | 4,175 | 4,205 | 160,900 | 4,205 |
| 2020-11-09 | 4,150 | 4,210 | 4,080 | 4,200 | 248,900 | 4,200 |
| 2020-11-06 | 4,225 | 4,225 | 4,040 | 4,195 | 253,600 | 4,195 |
| 2020-11-05 | 4,305 | 4,355 | 4,250 | 4,305 | 185,400 | 4,305 |
| 2020-11-04 | 4,275 | 4,315 | 4,255 | 4,300 | 194,600 | 4,300 |
| 2020-11-02 | 4,140 | 4,260 | 4,140 | 4,205 | 135,600 | 4,205 |
| 2020-10-30 | 4,195 | 4,195 | 4,090 | 4,105 | 112,900 | 4,105 |
| 2020-10-29 | 4,190 | 4,230 | 4,170 | 4,215 | 173,900 | 4,215 |
| 2020-10-28 | 4,280 | 4,285 | 4,140 | 4,185 | 149,300 | 4,185 |
| 2020-10-27 | 4,350 | 4,350 | 4,290 | 4,320 | 162,600 | 4,320 |
| 2020-10-26 | 4,360 | 4,445 | 4,340 | 4,355 | 75,900 | 4,355 |
| 2020-10-23 | 4,375 | 4,395 | 4,365 | 4,375 | 80,500 | 4,375 |
| 2020-10-22 | 4,425 | 4,435 | 4,390 | 4,395 | 87,600 | 4,395 |
| 2020-10-21 | 4,445 | 4,505 | 4,435 | 4,480 | 74,800 | 4,480 |
| 2020-10-20 | 4,450 | 4,475 | 4,425 | 4,450 | 259,800 | 4,450 |
| 2020-10-19 | 4,435 | 4,490 | 4,430 | 4,465 | 82,000 | 4,465 |
| 2020-10-16 | 4,420 | 4,450 | 4,385 | 4,400 | 122,800 | 4,400 |
| 2020-10-15 | 4,535 | 4,545 | 4,475 | 4,480 | 179,100 | 4,480 |
| 2020-10-14 | 4,560 | 4,585 | 4,515 | 4,555 | 249,800 | 4,555 |
| 2020-10-13 | 4,620 | 4,630 | 4,555 | 4,555 | 96,800 | 4,555 |
| 2020-10-12 | 4,620 | 4,630 | 4,565 | 4,600 | 97,500 | 4,600 |
| 2020-10-09 | 4,695 | 4,695 | 4,610 | 4,620 | 137,900 | 4,620 |
| 2020-10-08 | 4,695 | 4,700 | 4,655 | 4,695 | 116,000 | 4,695 |
| 2020-10-07 | 4,675 | 4,695 | 4,655 | 4,670 | 93,800 | 4,670 |
| 2020-10-06 | 4,765 | 4,770 | 4,695 | 4,745 | 96,100 | 4,745 |
| 2020-10-05 | 4,720 | 4,800 | 4,705 | 4,715 | 95,300 | 4,715 |
| 2020-10-02 | 4,830 | 4,865 | 4,700 | 4,710 | 149,300 | 4,710 |
| 2020-09-30 | 4,910 | 4,955 | 4,820 | 4,820 | 108,200 | 4,820 |
| 2020-09-29 | 4,880 | 4,940 | 4,830 | 4,915 | 125,400 | 4,915 |
| 2020-09-28 | 4,970 | 4,980 | 4,885 | 4,950 | 127,300 | 4,950 |
| 2020-09-25 | 4,890 | 4,910 | 4,845 | 4,865 | 102,500 | 4,865 |
| 2020-09-24 | 4,840 | 4,890 | 4,835 | 4,880 | 96,200 | 4,880 |
| 2020-09-23 | 4,900 | 4,925 | 4,840 | 4,850 | 191,700 | 4,850 |
| 2020-09-18 | 4,870 | 4,920 | 4,840 | 4,905 | 284,300 | 4,905 |
| 2020-09-17 | 4,785 | 4,865 | 4,785 | 4,860 | 137,000 | 4,860 |
| 2020-09-16 | 4,805 | 4,840 | 4,785 | 4,795 | 117,400 | 4,795 |
| 2020-09-15 | 4,830 | 4,840 | 4,780 | 4,820 | 130,200 | 4,820 |
| 2020-09-14 | 4,790 | 4,905 | 4,790 | 4,835 | 141,100 | 4,835 |
| 2020-09-11 | 4,730 | 4,810 | 4,700 | 4,770 | 149,700 | 4,770 |
| 2020-09-10 | 4,715 | 4,745 | 4,675 | 4,720 | 139,000 | 4,720 |
| 2020-09-09 | 4,665 | 4,685 | 4,575 | 4,680 | 392,800 | 4,680 |
| 2020-09-08 | 4,825 | 4,880 | 4,810 | 4,875 | 71,800 | 4,875 |
| 2020-09-07 | 4,815 | 4,845 | 4,805 | 4,825 | 167,800 | 4,825 |
| 2020-09-04 | 4,880 | 4,880 | 4,825 | 4,860 | 102,100 | 4,860 |
| 2020-09-03 | 4,965 | 4,965 | 4,875 | 4,905 | 94,300 | 4,905 |
| 2020-09-02 | 4,930 | 4,930 | 4,840 | 4,925 | 143,000 | 4,925 |
| 2020-09-01 | 4,945 | 4,970 | 4,910 | 4,955 | 108,800 | 4,955 |
| 2020-08-31 | 4,945 | 4,955 | 4,895 | 4,900 | 207,000 | 4,900 |
| 2020-08-28 | 5,000 | 5,020 | 4,840 | 4,890 | 128,700 | 4,890 |
| 2020-08-27 | 4,970 | 5,020 | 4,950 | 4,950 | 111,100 | 4,950 |
| 2020-08-26 | 5,010 | 5,030 | 4,965 | 5,030 | 96,800 | 5,030 |
| 2020-08-25 | 5,070 | 5,090 | 5,030 | 5,030 | 100,700 | 5,030 |
| 2020-08-24 | 5,030 | 5,080 | 5,010 | 5,070 | 64,000 | 5,070 |
| 2020-08-21 | 5,090 | 5,130 | 5,060 | 5,070 | 66,400 | 5,070 |
| 2020-08-20 | 5,010 | 5,110 | 5,000 | 5,080 | 184,500 | 5,080 |
| 2020-08-19 | 5,030 | 5,100 | 5,030 | 5,080 | 118,000 | 5,080 |
| 2020-08-18 | 5,020 | 5,060 | 5,000 | 5,010 | 88,800 | 5,010 |
| 2020-08-17 | 5,050 | 5,050 | 4,980 | 4,980 | 66,500 | 4,980 |
| 2020-08-14 | 5,070 | 5,100 | 5,000 | 5,000 | 155,000 | 5,000 |
| 2020-08-13 | 5,070 | 5,100 | 5,000 | 5,070 | 139,600 | 5,070 |
| 2020-08-12 | 4,980 | 5,060 | 4,980 | 5,030 | 138,800 | 5,030 |
| 2020-08-11 | 4,910 | 5,010 | 4,905 | 4,950 | 144,300 | 4,950 |
| 2020-08-07 | 4,840 | 4,945 | 4,840 | 4,910 | 164,400 | 4,910 |
| 2020-08-06 | 4,880 | 4,910 | 4,810 | 4,850 | 218,400 | 4,850 |
| 2020-08-05 | 4,930 | 5,020 | 4,930 | 4,975 | 167,900 | 4,975 |
| 2020-08-04 | 4,975 | 5,080 | 4,900 | 4,965 | 211,800 | 4,965 |
| 2020-08-03 | 4,880 | 4,935 | 4,825 | 4,870 | 179,300 | 4,870 |
| 2020-07-31 | 4,910 | 4,940 | 4,750 | 4,775 | 286,800 | 4,775 |
| 2020-07-30 | 4,945 | 4,985 | 4,930 | 4,955 | 82,800 | 4,955 |
| 2020-07-29 | 4,950 | 4,975 | 4,910 | 4,945 | 152,600 | 4,945 |
| 2020-07-28 | 5,040 | 5,110 | 4,995 | 4,995 | 134,900 | 4,995 |
| 2020-07-27 | 4,995 | 5,050 | 4,950 | 4,985 | 165,700 | 4,985 |
| 2020-07-22 | 5,000 | 5,100 | 5,000 | 5,050 | 141,300 | 5,050 |
| 2020-07-21 | 4,940 | 5,030 | 4,930 | 5,010 | 234,900 | 5,010 |
| 2020-07-20 | 5,060 | 5,110 | 5,030 | 5,040 | 119,700 | 5,040 |
| 2020-07-17 | 5,000 | 5,120 | 4,995 | 5,060 | 115,100 | 5,060 |
| 2020-07-16 | 5,090 | 5,100 | 5,030 | 5,050 | 183,800 | 5,050 |
| 2020-07-15 | 5,160 | 5,230 | 5,120 | 5,190 | 151,900 | 5,190 |
| 2020-07-14 | 5,180 | 5,260 | 5,140 | 5,160 | 130,900 | 5,160 |
| 2020-07-13 | 5,130 | 5,260 | 5,120 | 5,240 | 117,400 | 5,240 |
| 2020-07-10 | 5,170 | 5,210 | 5,120 | 5,120 | 113,500 | 5,120 |
| 2020-07-09 | 5,200 | 5,210 | 5,080 | 5,130 | 164,200 | 5,130 |
| 2020-07-08 | 5,330 | 5,390 | 5,200 | 5,200 | 166,400 | 5,200 |
| 2020-07-07 | 5,310 | 5,360 | 5,170 | 5,320 | 186,200 | 5,320 |
| 2020-07-06 | 5,270 | 5,380 | 5,270 | 5,330 | 96,400 | 5,330 |
| 2020-07-03 | 5,220 | 5,270 | 5,170 | 5,240 | 98,300 | 5,240 |
| 2020-07-02 | 5,240 | 5,290 | 5,180 | 5,230 | 226,000 | 5,230 |
| 2020-07-01 | 5,500 | 5,540 | 5,280 | 5,290 | 167,800 | 5,290 |
| 2020-06-30 | 5,550 | 5,600 | 5,510 | 5,510 | 150,600 | 5,510 |
| 2020-06-29 | 5,540 | 5,580 | 5,500 | 5,530 | 163,900 | 5,530 |
| 2020-06-26 | 5,520 | 5,610 | 5,520 | 5,590 | 96,100 | 5,590 |
| 2020-06-25 | 5,480 | 5,550 | 5,450 | 5,520 | 184,900 | 5,520 |
| 2020-06-24 | 5,610 | 5,660 | 5,510 | 5,550 | 232,600 | 5,550 |
| 2020-06-23 | 5,680 | 5,720 | 5,590 | 5,710 | 104,500 | 5,710 |
| 2020-06-22 | 5,650 | 5,720 | 5,640 | 5,670 | 84,500 | 5,670 |
| 2020-06-19 | 5,660 | 5,680 | 5,570 | 5,650 | 146,800 | 5,650 |
| 2020-06-18 | 5,630 | 5,690 | 5,600 | 5,660 | 103,200 | 5,660 |
| 2020-06-17 | 5,630 | 5,650 | 5,570 | 5,590 | 156,700 | 5,590 |
| 2020-06-16 | 5,650 | 5,670 | 5,570 | 5,630 | 197,700 | 5,630 |
| 2020-06-15 | 5,520 | 5,640 | 5,490 | 5,490 | 188,900 | 5,490 |
| 2020-06-12 | 5,550 | 5,580 | 5,470 | 5,570 | 264,100 | 5,570 |
| 2020-06-11 | 5,700 | 5,700 | 5,590 | 5,610 | 150,500 | 5,610 |
| 2020-06-10 | 5,680 | 5,740 | 5,640 | 5,730 | 213,800 | 5,730 |
| 2020-06-09 | 5,710 | 5,730 | 5,610 | 5,660 | 180,100 | 5,660 |
| 2020-06-08 | 5,770 | 5,780 | 5,720 | 5,770 | 180,800 | 5,770 |
| 2020-06-05 | 5,810 | 5,860 | 5,760 | 5,840 | 202,100 | 5,840 |
| 2020-06-04 | 5,860 | 5,990 | 5,810 | 5,880 | 277,900 | 5,880 |
| 2020-06-03 | 5,850 | 5,890 | 5,790 | 5,810 | 191,000 | 5,810 |
| 2020-06-02 | 5,780 | 5,790 | 5,730 | 5,780 | 181,200 | 5,780 |
| 2020-06-01 | 5,900 | 5,920 | 5,800 | 5,820 | 133,800 | 5,820 |
| 2020-05-29 | 5,800 | 5,950 | 5,780 | 5,920 | 316,900 | 5,920 |
| 2020-05-28 | 5,900 | 5,920 | 5,710 | 5,760 | 228,900 | 5,760 |
| 2020-05-27 | 5,730 | 5,950 | 5,730 | 5,910 | 206,500 | 5,910 |
| 2020-05-26 | 5,810 | 5,870 | 5,770 | 5,850 | 151,500 | 5,850 |
| 2020-05-25 | 5,700 | 5,800 | 5,650 | 5,780 | 181,500 | 5,780 |
| 2020-05-22 | 5,780 | 5,860 | 5,690 | 5,740 | 263,100 | 5,740 |
| 2020-05-21 | 5,670 | 5,840 | 5,670 | 5,800 | 153,100 | 5,800 |
| 2020-05-20 | 5,650 | 5,740 | 5,610 | 5,710 | 113,000 | 5,710 |
| 2020-05-19 | 5,720 | 5,730 | 5,570 | 5,640 | 178,600 | 5,640 |
| 2020-05-18 | 5,600 | 5,710 | 5,590 | 5,660 | 152,700 | 5,660 |
| 2020-05-15 | 5,600 | 5,640 | 5,510 | 5,590 | 160,500 | 5,590 |
| 2020-05-14 | 5,740 | 5,740 | 5,600 | 5,620 | 184,900 | 5,620 |
| 2020-05-13 | 5,740 | 5,770 | 5,670 | 5,750 | 225,200 | 5,750 |
| 2020-05-12 | 5,790 | 5,910 | 5,770 | 5,820 | 209,600 | 5,820 |
| 2020-05-11 | 5,780 | 5,790 | 5,560 | 5,760 | 280,000 | 5,760 |
| 2020-05-08 | 6,150 | 6,150 | 5,680 | 5,740 | 730,600 | 5,740 |
| 2020-05-07 | 6,230 | 6,410 | 6,060 | 6,160 | 894,800 | 6,160 |
| 2020-05-01 | 5,940 | 5,960 | 5,800 | 5,830 | 157,100 | 5,830 |
| 2020-04-30 | 5,960 | 6,100 | 5,890 | 5,910 | 260,400 | 5,910 |
| 2020-04-28 | 5,760 | 5,930 | 5,760 | 5,920 | 119,800 | 5,920 |
| 2020-04-27 | 5,990 | 6,000 | 5,760 | 5,800 | 217,500 | 5,800 |
| 2020-04-24 | 5,840 | 5,920 | 5,770 | 5,920 | 129,200 | 5,920 |
| 2020-04-23 | 5,840 | 5,900 | 5,760 | 5,840 | 153,800 | 5,840 |
| 2020-04-22 | 5,730 | 5,850 | 5,690 | 5,830 | 164,800 | 5,830 |
| 2020-04-21 | 5,610 | 5,730 | 5,560 | 5,700 | 173,500 | 5,700 |
| 2020-04-20 | 5,580 | 5,610 | 5,500 | 5,540 | 152,700 | 5,540 |
| 2020-04-17 | 5,760 | 5,800 | 5,620 | 5,670 | 171,400 | 5,670 |
| 2020-04-16 | 5,750 | 5,860 | 5,690 | 5,750 | 236,000 | 5,750 |
| 2020-04-15 | 5,700 | 5,720 | 5,610 | 5,710 | 240,900 | 5,710 |
| 2020-04-14 | 5,810 | 5,880 | 5,710 | 5,750 | 152,600 | 5,750 |
| 2020-04-13 | 5,710 | 5,930 | 5,650 | 5,810 | 220,500 | 5,810 |
| 2020-04-10 | 5,630 | 5,720 | 5,520 | 5,700 | 152,000 | 5,700 |
| 2020-04-09 | 5,670 | 5,840 | 5,520 | 5,600 | 273,300 | 5,600 |
| 2020-04-08 | 5,540 | 5,770 | 5,520 | 5,570 | 295,800 | 5,570 |
| 2020-04-07 | 6,100 | 6,130 | 5,360 | 5,500 | 539,000 | 5,500 |
| 2020-04-06 | 5,170 | 5,340 | 5,150 | 5,300 | 198,700 | 5,300 |
| 2020-04-03 | 5,010 | 5,220 | 5,010 | 5,110 | 199,300 | 5,110 |
| 2020-04-02 | 4,870 | 5,010 | 4,825 | 4,935 | 108,000 | 4,935 |
| 2020-04-01 | 5,010 | 5,110 | 4,850 | 4,865 | 158,900 | 4,865 |
| 2020-03-31 | 5,170 | 5,280 | 4,995 | 5,030 | 156,600 | 5,030 |
| 2020-03-30 | 4,970 | 5,140 | 4,845 | 5,140 | 201,600 | 5,140 |
| 2020-03-27 | 4,945 | 5,090 | 4,930 | 5,090 | 241,200 | 5,090 |
| 2020-03-26 | 4,755 | 4,865 | 4,665 | 4,805 | 204,100 | 4,805 |
| 2020-03-25 | 4,800 | 4,925 | 4,775 | 4,895 | 189,100 | 4,895 |
| 2020-03-24 | 4,620 | 4,715 | 4,565 | 4,675 | 246,800 | 4,675 |
| 2020-03-23 | 4,575 | 4,640 | 4,370 | 4,535 | 354,300 | 4,535 |
| 2020-03-19 | 4,020 | 4,335 | 3,995 | 4,295 | 337,700 | 4,295 |
| 2020-03-18 | 4,110 | 4,200 | 3,905 | 3,910 | 236,600 | 3,910 |
| 2020-03-17 | 3,995 | 4,145 | 3,920 | 4,080 | 295,300 | 4,080 |
| 2020-03-16 | 4,190 | 4,295 | 4,070 | 4,085 | 157,600 | 4,085 |
| 2020-03-13 | 4,070 | 4,240 | 3,945 | 4,180 | 261,000 | 4,180 |
| 2020-03-12 | 4,640 | 4,685 | 4,460 | 4,490 | 165,800 | 4,490 |
| 2020-03-11 | 4,825 | 4,880 | 4,720 | 4,740 | 163,300 | 4,740 |
| 2020-03-10 | 4,795 | 4,840 | 4,600 | 4,830 | 172,200 | 4,830 |
| 2020-03-09 | 4,975 | 5,000 | 4,825 | 4,865 | 80,100 | 4,865 |
| 2020-03-06 | 5,180 | 5,180 | 5,070 | 5,120 | 83,500 | 5,120 |
| 2020-03-05 | 5,290 | 5,310 | 5,190 | 5,230 | 118,300 | 5,230 |
| 2020-03-04 | 5,200 | 5,280 | 5,180 | 5,210 | 127,600 | 5,210 |
| 2020-03-03 | 5,500 | 5,540 | 5,320 | 5,330 | 154,500 | 5,330 |
| 2020-03-02 | 5,160 | 5,410 | 5,140 | 5,390 | 150,200 | 5,390 |
| 2020-02-28 | 5,210 | 5,250 | 5,170 | 5,240 | 219,000 | 5,240 |
| 2020-02-27 | 5,560 | 5,560 | 5,380 | 5,410 | 88,400 | 5,410 |
| 2020-02-26 | 5,520 | 5,570 | 5,470 | 5,560 | 75,900 | 5,560 |
| 2020-02-25 | 5,620 | 5,680 | 5,580 | 5,600 | 113,500 | 5,600 |
| 2020-02-21 | 5,780 | 5,840 | 5,750 | 5,820 | 79,500 | 5,820 |
| 2020-02-20 | 5,840 | 5,870 | 5,810 | 5,820 | 58,800 | 5,820 |
| 2020-02-19 | 5,870 | 5,920 | 5,850 | 5,860 | 48,500 | 5,860 |
| 2020-02-18 | 5,890 | 5,930 | 5,840 | 5,870 | 56,100 | 5,870 |
| 2020-02-17 | 5,940 | 5,960 | 5,890 | 5,950 | 56,900 | 5,950 |
| 2020-02-14 | 5,910 | 6,040 | 5,900 | 6,020 | 82,800 | 6,020 |
| 2020-02-13 | 5,990 | 5,990 | 5,890 | 5,940 | 68,000 | 5,940 |
| 2020-02-12 | 6,070 | 6,070 | 5,880 | 5,940 | 102,300 | 5,940 |
| 2020-02-10 | 6,070 | 6,110 | 6,040 | 6,050 | 43,100 | 6,050 |
| 2020-02-07 | 6,130 | 6,200 | 6,110 | 6,140 | 151,600 | 6,140 |
| 2020-02-06 | 6,050 | 6,170 | 6,050 | 6,110 | 155,700 | 6,110 |
| 2020-02-05 | 5,900 | 5,990 | 5,860 | 5,950 | 98,600 | 5,950 |
| 2020-02-04 | 5,940 | 5,950 | 5,850 | 5,880 | 108,500 | 5,880 |
| 2020-02-03 | 5,770 | 6,050 | 5,770 | 5,930 | 269,100 | 5,930 |
| 2020-01-31 | 5,810 | 5,880 | 5,790 | 5,820 | 91,700 | 5,820 |
| 2020-01-30 | 5,850 | 5,870 | 5,710 | 5,740 | 74,400 | 5,740 |
| 2020-01-29 | 5,880 | 5,910 | 5,830 | 5,900 | 73,400 | 5,900 |
| 2020-01-28 | 5,830 | 5,870 | 5,780 | 5,860 | 97,600 | 5,860 |
| 2020-01-27 | 5,840 | 5,870 | 5,780 | 5,850 | 112,400 | 5,850 |
| 2020-01-24 | 5,990 | 5,990 | 5,880 | 5,940 | 68,700 | 5,940 |
| 2020-01-23 | 6,020 | 6,040 | 5,930 | 5,950 | 78,900 | 5,950 |
| 2020-01-22 | 6,060 | 6,120 | 6,060 | 6,100 | 91,200 | 6,100 |
| 2020-01-21 | 6,080 | 6,120 | 6,070 | 6,090 | 59,500 | 6,090 |
| 2020-01-20 | 6,090 | 6,110 | 6,050 | 6,090 | 80,900 | 6,090 |
| 2020-01-17 | 6,010 | 6,080 | 6,000 | 6,070 | 110,600 | 6,070 |
| 2020-01-16 | 5,990 | 5,990 | 5,910 | 5,970 | 82,700 | 5,970 |
| 2020-01-15 | 5,980 | 6,010 | 5,900 | 5,940 | 97,000 | 5,940 |
| 2020-01-14 | 5,980 | 6,010 | 5,940 | 5,980 | 88,600 | 5,980 |
| 2020-01-10 | 6,000 | 6,060 | 6,000 | 6,040 | 67,000 | 6,040 |
| 2020-01-09 | 5,950 | 6,020 | 5,920 | 5,990 | 73,600 | 5,990 |
| 2020-01-08 | 5,880 | 5,930 | 5,850 | 5,870 | 77,700 | 5,870 |
| 2020-01-07 | 5,890 | 5,960 | 5,880 | 5,950 | 95,000 | 5,950 |
| 2020-01-06 | 5,850 | 5,980 | 5,830 | 5,920 | 100,200 | 5,920 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
