4530 久光製薬(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 | 6,190 | 6,190 | 6,110 | 6,130 | 72,700 | 6,130 |
| 2020-12-29 | 6,190 | 6,220 | 6,120 | 6,220 | 104,000 | 6,220 |
| 2020-12-28 | 6,140 | 6,270 | 6,130 | 6,180 | 120,000 | 6,180 |
| 2020-12-25 | 6,100 | 6,130 | 6,060 | 6,110 | 70,100 | 6,110 |
| 2020-12-24 | 6,050 | 6,100 | 6,030 | 6,030 | 57,400 | 6,030 |
| 2020-12-23 | 6,040 | 6,100 | 6,020 | 6,050 | 116,500 | 6,050 |
| 2020-12-22 | 6,110 | 6,120 | 5,950 | 5,980 | 128,000 | 5,980 |
| 2020-12-21 | 6,210 | 6,260 | 6,140 | 6,170 | 119,800 | 6,170 |
| 2020-12-18 | 6,280 | 6,310 | 6,220 | 6,300 | 171,800 | 6,300 |
| 2020-12-17 | 6,280 | 6,360 | 6,240 | 6,340 | 147,600 | 6,340 |
| 2020-12-16 | 6,310 | 6,310 | 6,190 | 6,210 | 106,900 | 6,210 |
| 2020-12-15 | 6,280 | 6,370 | 6,230 | 6,240 | 96,800 | 6,240 |
| 2020-12-14 | 6,220 | 6,350 | 6,210 | 6,270 | 108,200 | 6,270 |
| 2020-12-11 | 6,130 | 6,200 | 6,080 | 6,180 | 76,600 | 6,180 |
| 2020-12-10 | 6,150 | 6,190 | 6,130 | 6,170 | 81,500 | 6,170 |
| 2020-12-09 | 6,090 | 6,180 | 6,080 | 6,180 | 83,000 | 6,180 |
| 2020-12-08 | 6,080 | 6,090 | 6,020 | 6,070 | 75,300 | 6,070 |
| 2020-12-07 | 6,270 | 6,270 | 6,110 | 6,130 | 98,600 | 6,130 |
| 2020-12-04 | 6,100 | 6,240 | 6,090 | 6,210 | 108,700 | 6,210 |
| 2020-12-03 | 6,280 | 6,300 | 6,040 | 6,090 | 160,800 | 6,090 |
| 2020-12-02 | 6,280 | 6,280 | 6,160 | 6,230 | 142,200 | 6,230 |
| 2020-12-01 | 6,180 | 6,240 | 6,130 | 6,210 | 138,800 | 6,210 |
| 2020-11-30 | 6,180 | 6,220 | 6,060 | 6,120 | 265,800 | 6,120 |
| 2020-11-27 | 6,120 | 6,270 | 6,120 | 6,220 | 150,300 | 6,220 |
| 2020-11-26 | 5,950 | 6,100 | 5,910 | 6,080 | 94,900 | 6,080 |
| 2020-11-25 | 6,000 | 6,020 | 5,930 | 5,940 | 126,000 | 5,940 |
| 2020-11-24 | 5,960 | 6,080 | 5,940 | 5,940 | 137,600 | 5,940 |
| 2020-11-20 | 5,880 | 5,910 | 5,860 | 5,900 | 58,500 | 5,900 |
| 2020-11-19 | 5,910 | 5,940 | 5,830 | 5,910 | 125,800 | 5,910 |
| 2020-11-18 | 5,960 | 5,980 | 5,870 | 5,920 | 101,300 | 5,920 |
| 2020-11-17 | 5,860 | 6,010 | 5,800 | 6,010 | 161,700 | 6,010 |
| 2020-11-16 | 5,760 | 5,890 | 5,720 | 5,840 | 103,800 | 5,840 |
| 2020-11-13 | 5,710 | 5,730 | 5,590 | 5,630 | 91,200 | 5,630 |
| 2020-11-12 | 5,700 | 5,780 | 5,690 | 5,770 | 72,200 | 5,770 |
| 2020-11-11 | 5,770 | 5,790 | 5,630 | 5,750 | 144,700 | 5,750 |
| 2020-11-10 | 5,600 | 5,700 | 5,590 | 5,620 | 138,800 | 5,620 |
| 2020-11-09 | 5,490 | 5,500 | 5,380 | 5,470 | 84,900 | 5,470 |
| 2020-11-06 | 5,390 | 5,440 | 5,360 | 5,410 | 90,600 | 5,410 |
| 2020-11-05 | 5,330 | 5,450 | 5,270 | 5,420 | 126,700 | 5,420 |
| 2020-11-04 | 5,200 | 5,340 | 5,150 | 5,300 | 118,000 | 5,300 |
| 2020-11-02 | 5,040 | 5,190 | 5,030 | 5,140 | 116,900 | 5,140 |
| 2020-10-30 | 5,050 | 5,050 | 4,955 | 4,975 | 133,900 | 4,975 |
| 2020-10-29 | 5,090 | 5,130 | 5,060 | 5,090 | 62,700 | 5,090 |
| 2020-10-28 | 4,980 | 5,080 | 4,940 | 5,070 | 86,700 | 5,070 |
| 2020-10-27 | 5,030 | 5,030 | 4,955 | 5,030 | 62,100 | 5,030 |
| 2020-10-26 | 5,090 | 5,140 | 5,030 | 5,080 | 58,000 | 5,080 |
| 2020-10-23 | 5,080 | 5,180 | 5,060 | 5,130 | 71,100 | 5,130 |
| 2020-10-22 | 5,150 | 5,160 | 5,050 | 5,100 | 75,000 | 5,100 |
| 2020-10-21 | 5,160 | 5,250 | 5,140 | 5,220 | 65,500 | 5,220 |
| 2020-10-20 | 5,190 | 5,230 | 5,100 | 5,130 | 81,300 | 5,130 |
| 2020-10-19 | 5,090 | 5,250 | 5,090 | 5,220 | 60,700 | 5,220 |
| 2020-10-16 | 5,100 | 5,110 | 5,040 | 5,070 | 71,600 | 5,070 |
| 2020-10-15 | 5,190 | 5,250 | 5,110 | 5,120 | 95,100 | 5,120 |
| 2020-10-14 | 5,280 | 5,320 | 5,190 | 5,240 | 95,400 | 5,240 |
| 2020-10-13 | 5,290 | 5,320 | 5,230 | 5,310 | 54,500 | 5,310 |
| 2020-10-12 | 5,350 | 5,420 | 5,230 | 5,270 | 97,700 | 5,270 |
| 2020-10-09 | 5,550 | 5,630 | 5,240 | 5,330 | 159,300 | 5,330 |
| 2020-10-08 | 5,360 | 5,420 | 5,330 | 5,360 | 99,200 | 5,360 |
| 2020-10-07 | 5,330 | 5,350 | 5,190 | 5,300 | 133,000 | 5,300 |
| 2020-10-06 | 5,340 | 5,390 | 5,300 | 5,390 | 104,800 | 5,390 |
| 2020-10-05 | 5,250 | 5,410 | 5,250 | 5,320 | 90,000 | 5,320 |
| 2020-10-02 | 5,330 | 5,350 | 5,130 | 5,190 | 139,600 | 5,190 |
| 2020-09-30 | 5,570 | 5,580 | 5,370 | 5,370 | 124,700 | 5,370 |
| 2020-09-29 | 5,550 | 5,590 | 5,400 | 5,560 | 101,900 | 5,560 |
| 2020-09-28 | 5,520 | 5,580 | 5,450 | 5,580 | 134,800 | 5,580 |
| 2020-09-25 | 5,380 | 5,490 | 5,380 | 5,420 | 208,900 | 5,420 |
| 2020-09-24 | 5,400 | 5,440 | 5,360 | 5,380 | 132,200 | 5,380 |
| 2020-09-23 | 5,460 | 5,520 | 5,420 | 5,440 | 110,600 | 5,440 |
| 2020-09-18 | 5,370 | 5,490 | 5,350 | 5,450 | 131,200 | 5,450 |
| 2020-09-17 | 5,320 | 5,370 | 5,280 | 5,350 | 70,800 | 5,350 |
| 2020-09-16 | 5,240 | 5,320 | 5,240 | 5,270 | 60,800 | 5,270 |
| 2020-09-15 | 5,260 | 5,260 | 5,180 | 5,230 | 64,800 | 5,230 |
| 2020-09-14 | 5,230 | 5,360 | 5,230 | 5,290 | 91,600 | 5,290 |
| 2020-09-11 | 5,120 | 5,220 | 5,070 | 5,200 | 138,700 | 5,200 |
| 2020-09-10 | 5,030 | 5,120 | 5,020 | 5,100 | 116,900 | 5,100 |
| 2020-09-09 | 4,945 | 4,990 | 4,885 | 4,990 | 145,400 | 4,990 |
| 2020-09-08 | 4,830 | 4,955 | 4,820 | 4,955 | 81,900 | 4,955 |
| 2020-09-07 | 4,825 | 4,845 | 4,800 | 4,825 | 59,900 | 4,825 |
| 2020-09-04 | 4,795 | 4,835 | 4,785 | 4,790 | 56,700 | 4,790 |
| 2020-09-03 | 4,865 | 4,865 | 4,790 | 4,855 | 95,000 | 4,855 |
| 2020-09-02 | 4,845 | 4,870 | 4,770 | 4,865 | 104,900 | 4,865 |
| 2020-09-01 | 4,865 | 4,875 | 4,800 | 4,830 | 85,600 | 4,830 |
| 2020-08-31 | 4,945 | 5,010 | 4,885 | 4,890 | 115,300 | 4,890 |
| 2020-08-28 | 5,030 | 5,080 | 4,900 | 4,955 | 95,500 | 4,955 |
| 2020-08-27 | 5,050 | 5,060 | 5,000 | 5,010 | 110,000 | 5,010 |
| 2020-08-26 | 5,040 | 5,070 | 5,000 | 5,040 | 55,300 | 5,040 |
| 2020-08-25 | 5,180 | 5,190 | 5,030 | 5,080 | 150,400 | 5,080 |
| 2020-08-24 | 5,210 | 5,210 | 5,060 | 5,150 | 242,400 | 5,150 |
| 2020-08-21 | 5,000 | 5,030 | 4,995 | 4,995 | 59,900 | 4,995 |
| 2020-08-20 | 4,970 | 5,010 | 4,955 | 5,000 | 95,300 | 5,000 |
| 2020-08-19 | 5,020 | 5,040 | 4,970 | 4,995 | 62,400 | 4,995 |
| 2020-08-18 | 4,995 | 5,040 | 4,980 | 5,020 | 83,400 | 5,020 |
| 2020-08-17 | 5,050 | 5,060 | 4,955 | 4,970 | 64,300 | 4,970 |
| 2020-08-14 | 5,040 | 5,090 | 5,010 | 5,060 | 108,800 | 5,060 |
| 2020-08-13 | 5,060 | 5,090 | 5,010 | 5,060 | 185,400 | 5,060 |
| 2020-08-12 | 4,785 | 4,950 | 4,785 | 4,920 | 148,800 | 4,920 |
| 2020-08-11 | 4,705 | 4,785 | 4,690 | 4,755 | 148,500 | 4,755 |
| 2020-08-07 | 4,690 | 4,735 | 4,650 | 4,665 | 92,000 | 4,665 |
| 2020-08-06 | 4,680 | 4,695 | 4,620 | 4,695 | 103,300 | 4,695 |
| 2020-08-05 | 4,720 | 4,740 | 4,655 | 4,690 | 116,700 | 4,690 |
| 2020-08-04 | 4,700 | 4,800 | 4,690 | 4,740 | 123,500 | 4,740 |
| 2020-08-03 | 4,675 | 4,725 | 4,635 | 4,685 | 91,800 | 4,685 |
| 2020-07-31 | 4,725 | 4,740 | 4,605 | 4,605 | 203,000 | 4,605 |
| 2020-07-30 | 4,780 | 4,785 | 4,720 | 4,745 | 133,600 | 4,745 |
| 2020-07-29 | 4,775 | 4,840 | 4,655 | 4,790 | 165,000 | 4,790 |
| 2020-07-28 | 4,800 | 4,855 | 4,750 | 4,760 | 91,300 | 4,760 |
| 2020-07-27 | 4,745 | 4,785 | 4,705 | 4,780 | 174,500 | 4,780 |
| 2020-07-22 | 4,880 | 4,940 | 4,820 | 4,880 | 161,900 | 4,880 |
| 2020-07-21 | 4,930 | 4,975 | 4,915 | 4,940 | 91,800 | 4,940 |
| 2020-07-20 | 4,975 | 4,995 | 4,900 | 4,920 | 124,200 | 4,920 |
| 2020-07-17 | 5,020 | 5,060 | 4,915 | 4,980 | 178,100 | 4,980 |
| 2020-07-16 | 5,060 | 5,070 | 4,965 | 5,010 | 181,200 | 5,010 |
| 2020-07-15 | 5,120 | 5,150 | 5,040 | 5,140 | 225,900 | 5,140 |
| 2020-07-14 | 5,100 | 5,160 | 5,040 | 5,120 | 178,600 | 5,120 |
| 2020-07-13 | 5,060 | 5,080 | 4,880 | 5,060 | 218,500 | 5,060 |
| 2020-07-10 | 5,260 | 5,320 | 4,950 | 4,960 | 489,200 | 4,960 |
| 2020-07-09 | 5,420 | 5,490 | 5,300 | 5,370 | 312,300 | 5,370 |
| 2020-07-08 | 5,460 | 5,600 | 5,410 | 5,480 | 159,600 | 5,480 |
| 2020-07-07 | 5,550 | 5,550 | 5,410 | 5,460 | 196,700 | 5,460 |
| 2020-07-06 | 5,610 | 5,670 | 5,580 | 5,600 | 115,000 | 5,600 |
| 2020-07-03 | 5,640 | 5,660 | 5,550 | 5,630 | 100,600 | 5,630 |
| 2020-07-02 | 5,640 | 5,700 | 5,610 | 5,640 | 173,100 | 5,640 |
| 2020-07-01 | 5,790 | 5,810 | 5,620 | 5,640 | 182,000 | 5,640 |
| 2020-06-30 | 5,890 | 5,900 | 5,810 | 5,810 | 156,400 | 5,810 |
| 2020-06-29 | 5,850 | 5,850 | 5,780 | 5,810 | 114,200 | 5,810 |
| 2020-06-26 | 5,810 | 5,950 | 5,800 | 5,910 | 155,100 | 5,910 |
| 2020-06-25 | 5,670 | 5,800 | 5,650 | 5,760 | 153,600 | 5,760 |
| 2020-06-24 | 5,760 | 5,760 | 5,690 | 5,710 | 110,900 | 5,710 |
| 2020-06-23 | 5,770 | 5,800 | 5,690 | 5,780 | 111,400 | 5,780 |
| 2020-06-22 | 5,690 | 5,790 | 5,690 | 5,710 | 82,900 | 5,710 |
| 2020-06-19 | 5,690 | 5,720 | 5,560 | 5,700 | 221,400 | 5,700 |
| 2020-06-18 | 5,650 | 5,670 | 5,600 | 5,660 | 90,600 | 5,660 |
| 2020-06-17 | 5,620 | 5,660 | 5,590 | 5,600 | 113,100 | 5,600 |
| 2020-06-16 | 5,450 | 5,600 | 5,400 | 5,540 | 223,700 | 5,540 |
| 2020-06-15 | 5,430 | 5,570 | 5,400 | 5,400 | 85,400 | 5,400 |
| 2020-06-12 | 5,470 | 5,520 | 5,410 | 5,480 | 186,200 | 5,480 |
| 2020-06-11 | 5,580 | 5,680 | 5,500 | 5,500 | 144,200 | 5,500 |
| 2020-06-10 | 5,530 | 5,650 | 5,530 | 5,580 | 144,600 | 5,580 |
| 2020-06-09 | 5,510 | 5,540 | 5,460 | 5,510 | 139,900 | 5,510 |
| 2020-06-08 | 5,480 | 5,520 | 5,430 | 5,500 | 174,600 | 5,500 |
| 2020-06-05 | 5,530 | 5,530 | 5,370 | 5,420 | 194,300 | 5,420 |
| 2020-06-04 | 5,490 | 5,610 | 5,440 | 5,610 | 158,200 | 5,610 |
| 2020-06-03 | 5,530 | 5,530 | 5,420 | 5,480 | 135,900 | 5,480 |
| 2020-06-02 | 5,420 | 5,460 | 5,370 | 5,430 | 86,000 | 5,430 |
| 2020-06-01 | 5,450 | 5,510 | 5,390 | 5,400 | 127,000 | 5,400 |
| 2020-05-29 | 5,360 | 5,460 | 5,360 | 5,430 | 235,600 | 5,430 |
| 2020-05-28 | 5,190 | 5,320 | 5,160 | 5,310 | 199,900 | 5,310 |
| 2020-05-27 | 5,080 | 5,130 | 5,060 | 5,090 | 111,900 | 5,090 |
| 2020-05-26 | 5,070 | 5,130 | 5,010 | 5,110 | 123,300 | 5,110 |
| 2020-05-25 | 4,995 | 5,050 | 4,965 | 5,020 | 70,400 | 5,020 |
| 2020-05-22 | 4,935 | 4,995 | 4,890 | 4,935 | 107,500 | 4,935 |
| 2020-05-21 | 5,080 | 5,080 | 4,910 | 4,925 | 167,200 | 4,925 |
| 2020-05-20 | 5,050 | 5,130 | 5,020 | 5,100 | 126,500 | 5,100 |
| 2020-05-19 | 5,030 | 5,070 | 4,975 | 5,020 | 88,000 | 5,020 |
| 2020-05-18 | 4,915 | 5,000 | 4,900 | 4,930 | 75,400 | 4,930 |
| 2020-05-15 | 4,865 | 4,980 | 4,865 | 4,910 | 167,500 | 4,910 |
| 2020-05-14 | 5,090 | 5,120 | 4,855 | 4,870 | 132,600 | 4,870 |
| 2020-05-13 | 5,060 | 5,090 | 5,010 | 5,070 | 75,300 | 5,070 |
| 2020-05-12 | 5,090 | 5,140 | 5,060 | 5,080 | 75,700 | 5,080 |
| 2020-05-11 | 5,090 | 5,190 | 5,010 | 5,060 | 101,900 | 5,060 |
| 2020-05-08 | 5,170 | 5,190 | 5,060 | 5,080 | 149,500 | 5,080 |
| 2020-05-07 | 5,100 | 5,120 | 5,030 | 5,090 | 150,200 | 5,090 |
| 2020-05-01 | 5,060 | 5,130 | 5,020 | 5,030 | 101,300 | 5,030 |
| 2020-04-30 | 5,270 | 5,280 | 5,070 | 5,080 | 201,400 | 5,080 |
| 2020-04-28 | 5,140 | 5,190 | 5,040 | 5,170 | 133,600 | 5,170 |
| 2020-04-27 | 4,975 | 5,060 | 4,960 | 5,060 | 146,200 | 5,060 |
| 2020-04-24 | 4,980 | 5,000 | 4,900 | 4,940 | 152,400 | 4,940 |
| 2020-04-23 | 4,945 | 5,010 | 4,880 | 4,980 | 105,300 | 4,980 |
| 2020-04-22 | 4,815 | 4,945 | 4,795 | 4,935 | 115,300 | 4,935 |
| 2020-04-21 | 4,875 | 4,925 | 4,830 | 4,850 | 171,000 | 4,850 |
| 2020-04-20 | 4,855 | 4,950 | 4,825 | 4,930 | 131,300 | 4,930 |
| 2020-04-17 | 5,090 | 5,160 | 4,965 | 4,995 | 148,000 | 4,995 |
| 2020-04-16 | 4,970 | 5,040 | 4,950 | 5,000 | 148,700 | 5,000 |
| 2020-04-15 | 4,940 | 5,060 | 4,910 | 5,030 | 176,100 | 5,030 |
| 2020-04-14 | 4,940 | 5,020 | 4,880 | 4,955 | 208,600 | 4,955 |
| 2020-04-13 | 4,750 | 4,965 | 4,685 | 4,930 | 237,400 | 4,930 |
| 2020-04-10 | 4,920 | 5,020 | 4,725 | 4,990 | 222,600 | 4,990 |
| 2020-04-09 | 5,000 | 5,020 | 4,755 | 4,870 | 129,000 | 4,870 |
| 2020-04-08 | 4,825 | 5,040 | 4,825 | 5,010 | 135,600 | 5,010 |
| 2020-04-07 | 4,775 | 4,855 | 4,670 | 4,825 | 165,800 | 4,825 |
| 2020-04-06 | 4,645 | 4,730 | 4,520 | 4,705 | 139,900 | 4,705 |
| 2020-04-03 | 4,555 | 4,770 | 4,505 | 4,555 | 146,100 | 4,555 |
| 2020-04-02 | 4,755 | 4,830 | 4,550 | 4,590 | 175,200 | 4,590 |
| 2020-04-01 | 4,980 | 5,050 | 4,695 | 4,725 | 199,300 | 4,725 |
| 2020-03-31 | 5,390 | 5,400 | 5,010 | 5,040 | 203,800 | 5,040 |
| 2020-03-30 | 5,200 | 5,380 | 5,080 | 5,370 | 221,400 | 5,370 |
| 2020-03-27 | 5,390 | 5,390 | 5,010 | 5,220 | 352,300 | 5,220 |
| 2020-03-26 | 4,965 | 5,210 | 4,855 | 5,170 | 259,600 | 5,170 |
| 2020-03-25 | 4,750 | 4,975 | 4,715 | 4,975 | 210,900 | 4,975 |
| 2020-03-24 | 4,960 | 5,020 | 4,440 | 4,505 | 232,100 | 4,505 |
| 2020-03-23 | 4,550 | 4,710 | 4,470 | 4,695 | 288,700 | 4,695 |
| 2020-03-19 | 4,555 | 4,660 | 4,470 | 4,525 | 431,200 | 4,525 |
| 2020-03-18 | 4,250 | 4,550 | 4,205 | 4,345 | 330,700 | 4,345 |
| 2020-03-17 | 3,805 | 4,225 | 3,775 | 4,180 | 322,700 | 4,180 |
| 2020-03-16 | 4,010 | 4,150 | 3,890 | 3,910 | 198,200 | 3,910 |
| 2020-03-13 | 3,870 | 4,045 | 3,725 | 3,960 | 256,800 | 3,960 |
| 2020-03-12 | 4,220 | 4,255 | 4,095 | 4,150 | 230,300 | 4,150 |
| 2020-03-11 | 4,385 | 4,455 | 4,325 | 4,325 | 157,600 | 4,325 |
| 2020-03-10 | 4,400 | 4,460 | 4,175 | 4,430 | 212,000 | 4,430 |
| 2020-03-09 | 4,440 | 4,450 | 4,280 | 4,335 | 145,900 | 4,335 |
| 2020-03-06 | 4,640 | 4,640 | 4,530 | 4,555 | 145,800 | 4,555 |
| 2020-03-05 | 4,795 | 4,795 | 4,655 | 4,705 | 198,800 | 4,705 |
| 2020-03-04 | 4,700 | 4,750 | 4,655 | 4,700 | 127,300 | 4,700 |
| 2020-03-03 | 4,950 | 4,965 | 4,785 | 4,790 | 210,300 | 4,790 |
| 2020-03-02 | 4,705 | 4,935 | 4,705 | 4,895 | 202,000 | 4,895 |
| 2020-02-28 | 4,830 | 4,870 | 4,750 | 4,835 | 259,500 | 4,835 |
| 2020-02-27 | 5,040 | 5,040 | 4,950 | 4,970 | 152,500 | 4,970 |
| 2020-02-26 | 5,160 | 5,160 | 5,060 | 5,140 | 225,900 | 5,140 |
| 2020-02-25 | 5,270 | 5,310 | 5,200 | 5,230 | 290,400 | 5,230 |
| 2020-02-21 | 5,520 | 5,610 | 5,520 | 5,570 | 124,200 | 5,570 |
| 2020-02-20 | 5,570 | 5,630 | 5,520 | 5,530 | 128,600 | 5,530 |
| 2020-02-19 | 5,510 | 5,540 | 5,490 | 5,520 | 103,800 | 5,520 |
| 2020-02-18 | 5,590 | 5,590 | 5,430 | 5,450 | 155,500 | 5,450 |
| 2020-02-17 | 5,630 | 5,630 | 5,560 | 5,610 | 107,000 | 5,610 |
| 2020-02-14 | 5,710 | 5,820 | 5,700 | 5,730 | 174,400 | 5,730 |
| 2020-02-13 | 5,710 | 5,780 | 5,640 | 5,730 | 135,700 | 5,730 |
| 2020-02-12 | 5,810 | 5,820 | 5,720 | 5,730 | 127,600 | 5,730 |
| 2020-02-10 | 5,770 | 5,780 | 5,730 | 5,780 | 107,100 | 5,780 |
| 2020-02-07 | 5,860 | 5,910 | 5,780 | 5,830 | 148,700 | 5,830 |
| 2020-02-06 | 5,770 | 5,860 | 5,760 | 5,800 | 198,700 | 5,800 |
| 2020-02-05 | 5,660 | 5,700 | 5,590 | 5,640 | 148,600 | 5,640 |
| 2020-02-04 | 5,520 | 5,590 | 5,480 | 5,570 | 143,200 | 5,570 |
| 2020-02-03 | 5,480 | 5,580 | 5,470 | 5,530 | 162,600 | 5,530 |
| 2020-01-31 | 5,660 | 5,740 | 5,610 | 5,620 | 167,600 | 5,620 |
| 2020-01-30 | 5,720 | 5,720 | 5,590 | 5,620 | 220,100 | 5,620 |
| 2020-01-29 | 5,610 | 5,740 | 5,580 | 5,700 | 212,400 | 5,700 |
| 2020-01-28 | 5,740 | 5,810 | 5,710 | 5,790 | 153,400 | 5,790 |
| 2020-01-27 | 5,790 | 5,840 | 5,720 | 5,830 | 205,900 | 5,830 |
| 2020-01-24 | 5,940 | 5,960 | 5,890 | 5,920 | 165,700 | 5,920 |
| 2020-01-23 | 6,000 | 6,020 | 5,930 | 6,010 | 127,300 | 6,010 |
| 2020-01-22 | 5,950 | 6,000 | 5,940 | 5,980 | 158,800 | 5,980 |
| 2020-01-21 | 6,000 | 6,020 | 5,920 | 5,950 | 113,500 | 5,950 |
| 2020-01-20 | 6,020 | 6,070 | 6,000 | 6,000 | 82,500 | 6,000 |
| 2020-01-17 | 6,110 | 6,120 | 6,060 | 6,070 | 128,300 | 6,070 |
| 2020-01-16 | 6,060 | 6,120 | 6,020 | 6,030 | 155,000 | 6,030 |
| 2020-01-15 | 5,980 | 6,030 | 5,960 | 6,000 | 195,300 | 6,000 |
| 2020-01-14 | 5,800 | 5,950 | 5,720 | 5,940 | 366,500 | 5,940 |
| 2020-01-10 | 5,420 | 5,600 | 5,410 | 5,600 | 165,100 | 5,600 |
| 2020-01-09 | 5,490 | 5,530 | 5,380 | 5,420 | 144,500 | 5,420 |
| 2020-01-08 | 5,400 | 5,450 | 5,290 | 5,400 | 234,200 | 5,400 |
| 2020-01-07 | 5,330 | 5,540 | 5,330 | 5,530 | 231,200 | 5,530 |
| 2020-01-06 | 5,210 | 5,290 | 5,190 | 5,290 | 256,700 | 5,290 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
