4626 太陽ホールディングス(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 | 6,180 | 6,180 | 6,070 | 6,110 | 37,400 | 3,055 |
| 2020-12-29 | 6,210 | 6,230 | 6,120 | 6,210 | 40,900 | 3,105 |
| 2020-12-28 | 6,180 | 6,230 | 6,090 | 6,150 | 43,500 | 3,075 |
| 2020-12-25 | 6,100 | 6,130 | 6,070 | 6,120 | 35,800 | 3,060 |
| 2020-12-24 | 6,030 | 6,050 | 5,990 | 6,040 | 37,000 | 3,020 |
| 2020-12-23 | 6,050 | 6,050 | 5,960 | 6,010 | 40,900 | 3,005 |
| 2020-12-22 | 6,120 | 6,180 | 5,960 | 5,960 | 51,800 | 2,980 |
| 2020-12-21 | 6,160 | 6,210 | 6,050 | 6,150 | 52,600 | 3,075 |
| 2020-12-18 | 6,230 | 6,250 | 6,180 | 6,200 | 40,700 | 3,100 |
| 2020-12-17 | 6,250 | 6,250 | 6,160 | 6,250 | 21,900 | 3,125 |
| 2020-12-16 | 6,330 | 6,340 | 6,190 | 6,250 | 33,600 | 3,125 |
| 2020-12-15 | 6,310 | 6,370 | 6,250 | 6,300 | 56,800 | 3,150 |
| 2020-12-14 | 6,160 | 6,280 | 6,150 | 6,210 | 37,900 | 3,105 |
| 2020-12-11 | 6,170 | 6,200 | 6,080 | 6,130 | 51,100 | 3,065 |
| 2020-12-10 | 6,190 | 6,190 | 6,120 | 6,130 | 45,400 | 3,065 |
| 2020-12-09 | 6,340 | 6,340 | 6,220 | 6,260 | 41,100 | 3,130 |
| 2020-12-08 | 6,240 | 6,330 | 6,200 | 6,280 | 47,200 | 3,140 |
| 2020-12-07 | 6,470 | 6,470 | 6,290 | 6,320 | 64,200 | 3,160 |
| 2020-12-04 | 6,390 | 6,410 | 6,200 | 6,340 | 71,800 | 3,170 |
| 2020-12-03 | 6,390 | 6,480 | 6,340 | 6,430 | 87,900 | 3,215 |
| 2020-12-02 | 6,430 | 6,490 | 6,380 | 6,440 | 104,500 | 3,220 |
| 2020-12-01 | 6,410 | 6,460 | 6,310 | 6,430 | 82,200 | 3,215 |
| 2020-11-30 | 6,470 | 6,470 | 6,310 | 6,410 | 216,600 | 3,205 |
| 2020-11-27 | 6,330 | 6,330 | 6,200 | 6,300 | 100,200 | 3,150 |
| 2020-11-26 | 6,170 | 6,300 | 6,100 | 6,230 | 94,200 | 3,115 |
| 2020-11-25 | 6,180 | 6,210 | 6,120 | 6,170 | 100,600 | 3,085 |
| 2020-11-24 | 5,930 | 6,120 | 5,930 | 6,080 | 116,900 | 3,040 |
| 2020-11-20 | 5,750 | 5,830 | 5,720 | 5,780 | 90,800 | 2,890 |
| 2020-11-19 | 5,650 | 5,650 | 5,540 | 5,610 | 67,600 | 2,805 |
| 2020-11-18 | 5,670 | 5,670 | 5,540 | 5,570 | 63,300 | 2,785 |
| 2020-11-17 | 5,770 | 5,770 | 5,590 | 5,670 | 71,900 | 2,835 |
| 2020-11-16 | 5,770 | 5,820 | 5,730 | 5,770 | 43,400 | 2,885 |
| 2020-11-13 | 5,740 | 5,780 | 5,670 | 5,710 | 48,700 | 2,855 |
| 2020-11-12 | 5,760 | 5,800 | 5,690 | 5,720 | 51,600 | 2,860 |
| 2020-11-11 | 5,590 | 5,730 | 5,570 | 5,710 | 71,500 | 2,855 |
| 2020-11-10 | 5,870 | 5,900 | 5,510 | 5,560 | 103,000 | 2,780 |
| 2020-11-09 | 5,700 | 5,820 | 5,640 | 5,800 | 109,500 | 2,900 |
| 2020-11-06 | 5,620 | 5,660 | 5,510 | 5,660 | 86,700 | 2,830 |
| 2020-11-05 | 5,550 | 5,590 | 5,500 | 5,550 | 71,700 | 2,775 |
| 2020-11-04 | 5,480 | 5,500 | 5,400 | 5,490 | 51,500 | 2,745 |
| 2020-11-02 | 5,500 | 5,520 | 5,390 | 5,440 | 54,600 | 2,720 |
| 2020-10-30 | 5,550 | 5,550 | 5,420 | 5,450 | 55,700 | 2,725 |
| 2020-10-29 | 5,480 | 5,580 | 5,480 | 5,560 | 41,200 | 2,780 |
| 2020-10-28 | 5,480 | 5,560 | 5,480 | 5,560 | 31,600 | 2,780 |
| 2020-10-27 | 5,510 | 5,540 | 5,450 | 5,530 | 36,000 | 2,765 |
| 2020-10-26 | 5,590 | 5,590 | 5,480 | 5,520 | 29,400 | 2,760 |
| 2020-10-23 | 5,650 | 5,650 | 5,570 | 5,610 | 48,100 | 2,805 |
| 2020-10-22 | 5,660 | 5,660 | 5,560 | 5,580 | 47,800 | 2,790 |
| 2020-10-21 | 5,600 | 5,720 | 5,590 | 5,710 | 82,400 | 2,855 |
| 2020-10-20 | 5,540 | 5,630 | 5,520 | 5,580 | 62,000 | 2,790 |
| 2020-10-19 | 5,500 | 5,550 | 5,480 | 5,540 | 88,300 | 2,770 |
| 2020-10-16 | 5,400 | 5,420 | 5,340 | 5,360 | 51,400 | 2,680 |
| 2020-10-15 | 5,450 | 5,470 | 5,350 | 5,380 | 43,400 | 2,690 |
| 2020-10-14 | 5,380 | 5,430 | 5,320 | 5,410 | 42,200 | 2,705 |
| 2020-10-13 | 5,430 | 5,430 | 5,330 | 5,370 | 41,100 | 2,685 |
| 2020-10-12 | 5,470 | 5,470 | 5,380 | 5,440 | 38,900 | 2,720 |
| 2020-10-09 | 5,500 | 5,520 | 5,440 | 5,460 | 39,500 | 2,730 |
| 2020-10-08 | 5,510 | 5,510 | 5,440 | 5,470 | 40,300 | 2,735 |
| 2020-10-07 | 5,470 | 5,500 | 5,420 | 5,460 | 62,400 | 2,730 |
| 2020-10-06 | 5,580 | 5,580 | 5,420 | 5,490 | 41,300 | 2,745 |
| 2020-10-05 | 5,510 | 5,530 | 5,470 | 5,520 | 48,400 | 2,760 |
| 2020-10-02 | 5,640 | 5,640 | 5,410 | 5,480 | 85,900 | 2,740 |
| 2020-09-30 | 5,670 | 5,680 | 5,490 | 5,500 | 69,300 | 2,750 |
| 2020-09-29 | 5,640 | 5,710 | 5,580 | 5,660 | 66,600 | 2,830 |
| 2020-09-28 | 5,630 | 5,640 | 5,560 | 5,640 | 126,400 | 2,820 |
| 2020-09-25 | 5,570 | 5,610 | 5,530 | 5,550 | 81,200 | 2,775 |
| 2020-09-24 | 5,600 | 5,600 | 5,480 | 5,510 | 68,700 | 2,755 |
| 2020-09-23 | 5,630 | 5,640 | 5,540 | 5,590 | 70,600 | 2,795 |
| 2020-09-18 | 5,650 | 5,740 | 5,620 | 5,640 | 109,600 | 2,820 |
| 2020-09-17 | 5,620 | 5,650 | 5,540 | 5,600 | 63,400 | 2,800 |
| 2020-09-16 | 5,690 | 5,730 | 5,580 | 5,650 | 89,400 | 2,825 |
| 2020-09-15 | 5,640 | 5,640 | 5,500 | 5,590 | 44,400 | 2,795 |
| 2020-09-14 | 5,590 | 5,640 | 5,480 | 5,620 | 87,600 | 2,810 |
| 2020-09-11 | 5,680 | 5,680 | 5,540 | 5,600 | 86,400 | 2,800 |
| 2020-09-10 | 5,620 | 5,670 | 5,600 | 5,620 | 54,800 | 2,810 |
| 2020-09-09 | 5,450 | 5,620 | 5,450 | 5,580 | 70,200 | 2,790 |
| 2020-09-08 | 5,440 | 5,500 | 5,430 | 5,500 | 44,100 | 2,750 |
| 2020-09-07 | 5,400 | 5,500 | 5,390 | 5,440 | 61,600 | 2,720 |
| 2020-09-04 | 5,330 | 5,400 | 5,290 | 5,370 | 50,900 | 2,685 |
| 2020-09-03 | 5,450 | 5,460 | 5,360 | 5,390 | 58,900 | 2,695 |
| 2020-09-02 | 5,380 | 5,390 | 5,310 | 5,380 | 50,300 | 2,690 |
| 2020-09-01 | 5,370 | 5,390 | 5,330 | 5,380 | 38,800 | 2,690 |
| 2020-08-31 | 5,380 | 5,400 | 5,340 | 5,370 | 43,100 | 2,685 |
| 2020-08-28 | 5,380 | 5,410 | 5,250 | 5,280 | 81,300 | 2,640 |
| 2020-08-27 | 5,340 | 5,350 | 5,250 | 5,300 | 43,000 | 2,650 |
| 2020-08-26 | 5,390 | 5,410 | 5,280 | 5,380 | 72,200 | 2,690 |
| 2020-08-25 | 5,390 | 5,410 | 5,340 | 5,350 | 52,300 | 2,675 |
| 2020-08-24 | 5,390 | 5,390 | 5,290 | 5,310 | 40,700 | 2,655 |
| 2020-08-21 | 5,450 | 5,470 | 5,330 | 5,340 | 49,800 | 2,670 |
| 2020-08-20 | 5,480 | 5,480 | 5,380 | 5,430 | 90,700 | 2,715 |
| 2020-08-19 | 5,530 | 5,530 | 5,380 | 5,380 | 42,600 | 2,690 |
| 2020-08-18 | 5,470 | 5,560 | 5,460 | 5,480 | 57,500 | 2,740 |
| 2020-08-17 | 5,570 | 5,580 | 5,460 | 5,490 | 46,200 | 2,745 |
| 2020-08-14 | 5,490 | 5,550 | 5,380 | 5,510 | 84,700 | 2,755 |
| 2020-08-13 | 5,510 | 5,530 | 5,460 | 5,490 | 104,200 | 2,745 |
| 2020-08-12 | 5,450 | 5,460 | 5,290 | 5,310 | 85,900 | 2,655 |
| 2020-08-11 | 5,500 | 5,570 | 5,410 | 5,420 | 107,800 | 2,710 |
| 2020-08-07 | 5,550 | 5,620 | 5,270 | 5,430 | 93,800 | 2,715 |
| 2020-08-06 | 5,150 | 5,750 | 5,070 | 5,580 | 264,400 | 2,790 |
| 2020-08-05 | 5,060 | 5,130 | 5,030 | 5,130 | 64,800 | 2,565 |
| 2020-08-04 | 5,070 | 5,120 | 5,060 | 5,080 | 53,600 | 2,540 |
| 2020-08-03 | 5,030 | 5,070 | 5,010 | 5,060 | 23,500 | 2,530 |
| 2020-07-31 | 5,010 | 5,020 | 4,930 | 4,980 | 54,700 | 2,490 |
| 2020-07-30 | 5,070 | 5,120 | 5,050 | 5,080 | 48,900 | 2,540 |
| 2020-07-29 | 5,070 | 5,110 | 5,020 | 5,030 | 49,200 | 2,515 |
| 2020-07-28 | 5,170 | 5,170 | 4,920 | 5,070 | 70,800 | 2,535 |
| 2020-07-27 | 5,150 | 5,160 | 5,080 | 5,160 | 59,600 | 2,580 |
| 2020-07-22 | 5,320 | 5,320 | 5,180 | 5,180 | 42,400 | 2,590 |
| 2020-07-21 | 5,150 | 5,320 | 5,150 | 5,290 | 78,500 | 2,645 |
| 2020-07-20 | 5,060 | 5,120 | 5,000 | 5,120 | 39,500 | 2,560 |
| 2020-07-17 | 5,000 | 5,040 | 4,955 | 4,990 | 42,900 | 2,495 |
| 2020-07-16 | 5,020 | 5,090 | 4,990 | 5,050 | 54,200 | 2,525 |
| 2020-07-15 | 5,100 | 5,120 | 4,975 | 5,120 | 70,400 | 2,560 |
| 2020-07-14 | 5,190 | 5,190 | 5,060 | 5,120 | 39,100 | 2,560 |
| 2020-07-13 | 5,150 | 5,230 | 5,130 | 5,190 | 58,000 | 2,595 |
| 2020-07-10 | 5,100 | 5,130 | 5,050 | 5,050 | 51,900 | 2,525 |
| 2020-07-09 | 5,070 | 5,140 | 5,030 | 5,110 | 47,100 | 2,555 |
| 2020-07-08 | 5,110 | 5,150 | 5,070 | 5,070 | 36,200 | 2,535 |
| 2020-07-07 | 5,150 | 5,180 | 5,080 | 5,080 | 40,600 | 2,540 |
| 2020-07-06 | 5,040 | 5,140 | 5,040 | 5,110 | 41,800 | 2,555 |
| 2020-07-03 | 4,950 | 5,050 | 4,935 | 5,040 | 48,100 | 2,520 |
| 2020-07-02 | 4,940 | 4,950 | 4,825 | 4,925 | 115,500 | 2,462.50 |
| 2020-07-01 | 5,000 | 5,020 | 4,910 | 4,920 | 42,900 | 2,460 |
| 2020-06-30 | 5,030 | 5,030 | 4,955 | 4,970 | 41,300 | 2,485 |
| 2020-06-29 | 4,960 | 5,030 | 4,940 | 4,940 | 42,800 | 2,470 |
| 2020-06-26 | 4,975 | 5,030 | 4,910 | 4,990 | 44,000 | 2,495 |
| 2020-06-25 | 4,925 | 4,980 | 4,895 | 4,905 | 38,400 | 2,452.50 |
| 2020-06-24 | 4,995 | 4,995 | 4,935 | 4,950 | 22,200 | 2,475 |
| 2020-06-23 | 4,930 | 5,050 | 4,900 | 4,985 | 50,500 | 2,492.50 |
| 2020-06-22 | 4,885 | 4,905 | 4,855 | 4,890 | 27,900 | 2,445 |
| 2020-06-19 | 4,945 | 4,975 | 4,865 | 4,890 | 83,500 | 2,445 |
| 2020-06-18 | 4,995 | 5,020 | 4,940 | 5,010 | 61,800 | 2,505 |
| 2020-06-17 | 5,030 | 5,030 | 4,940 | 5,000 | 23,900 | 2,500 |
| 2020-06-16 | 4,905 | 5,050 | 4,860 | 5,030 | 76,000 | 2,515 |
| 2020-06-15 | 4,915 | 5,000 | 4,840 | 4,840 | 44,000 | 2,420 |
| 2020-06-12 | 4,900 | 4,970 | 4,850 | 4,940 | 49,200 | 2,470 |
| 2020-06-11 | 5,010 | 5,040 | 4,975 | 5,000 | 30,000 | 2,500 |
| 2020-06-10 | 5,040 | 5,080 | 5,000 | 5,020 | 39,400 | 2,510 |
| 2020-06-09 | 5,010 | 5,100 | 4,915 | 5,070 | 53,500 | 2,535 |
| 2020-06-08 | 5,100 | 5,100 | 4,960 | 4,965 | 53,800 | 2,482.50 |
| 2020-06-05 | 5,020 | 5,060 | 4,975 | 5,040 | 45,300 | 2,520 |
| 2020-06-04 | 5,020 | 5,030 | 4,955 | 5,020 | 63,700 | 2,510 |
| 2020-06-03 | 5,100 | 5,120 | 4,995 | 5,020 | 55,300 | 2,510 |
| 2020-06-02 | 5,050 | 5,140 | 5,020 | 5,090 | 123,900 | 2,545 |
| 2020-06-01 | 5,060 | 5,070 | 5,000 | 5,050 | 47,800 | 2,525 |
| 2020-05-29 | 5,080 | 5,120 | 5,040 | 5,060 | 126,300 | 2,530 |
| 2020-05-28 | 5,130 | 5,130 | 4,990 | 5,070 | 73,100 | 2,535 |
| 2020-05-27 | 5,060 | 5,110 | 4,995 | 5,060 | 58,200 | 2,530 |
| 2020-05-26 | 5,030 | 5,100 | 4,980 | 5,070 | 60,200 | 2,535 |
| 2020-05-25 | 5,010 | 5,010 | 4,910 | 4,955 | 42,900 | 2,477.50 |
| 2020-05-22 | 4,975 | 4,975 | 4,865 | 4,925 | 70,500 | 2,462.50 |
| 2020-05-21 | 5,030 | 5,030 | 4,955 | 4,960 | 62,700 | 2,480 |
| 2020-05-20 | 4,930 | 5,040 | 4,905 | 5,000 | 73,500 | 2,500 |
| 2020-05-19 | 5,050 | 5,250 | 4,975 | 5,050 | 193,200 | 2,525 |
| 2020-05-18 | 4,705 | 5,040 | 4,665 | 4,925 | 192,700 | 2,462.50 |
| 2020-05-15 | 4,705 | 4,740 | 4,630 | 4,655 | 80,100 | 2,327.50 |
| 2020-05-14 | 4,580 | 4,665 | 4,545 | 4,615 | 59,400 | 2,307.50 |
| 2020-05-13 | 4,560 | 4,635 | 4,500 | 4,600 | 55,100 | 2,300 |
| 2020-05-12 | 4,480 | 4,665 | 4,455 | 4,585 | 98,900 | 2,292.50 |
| 2020-05-11 | 4,495 | 4,545 | 4,415 | 4,445 | 67,500 | 2,222.50 |
| 2020-05-08 | 4,435 | 4,495 | 4,365 | 4,415 | 85,100 | 2,207.50 |
| 2020-05-07 | 4,385 | 4,490 | 4,385 | 4,435 | 62,700 | 2,217.50 |
| 2020-05-01 | 4,395 | 4,395 | 4,310 | 4,365 | 62,000 | 2,182.50 |
| 2020-04-30 | 4,485 | 4,565 | 4,420 | 4,420 | 71,700 | 2,210 |
| 2020-04-28 | 4,230 | 4,385 | 4,180 | 4,375 | 94,100 | 2,187.50 |
| 2020-04-27 | 4,265 | 4,265 | 4,190 | 4,215 | 55,300 | 2,107.50 |
| 2020-04-24 | 4,215 | 4,215 | 4,140 | 4,195 | 61,600 | 2,097.50 |
| 2020-04-23 | 4,050 | 4,220 | 4,050 | 4,165 | 111,200 | 2,082.50 |
| 2020-04-22 | 4,045 | 4,070 | 3,975 | 4,000 | 76,700 | 2,000 |
| 2020-04-21 | 4,080 | 4,085 | 4,025 | 4,085 | 50,000 | 2,042.50 |
| 2020-04-20 | 4,130 | 4,175 | 4,085 | 4,115 | 37,900 | 2,057.50 |
| 2020-04-17 | 4,200 | 4,245 | 4,110 | 4,180 | 84,700 | 2,090 |
| 2020-04-16 | 4,080 | 4,195 | 4,035 | 4,185 | 78,900 | 2,092.50 |
| 2020-04-15 | 4,100 | 4,100 | 3,985 | 4,015 | 83,900 | 2,007.50 |
| 2020-04-14 | 4,005 | 4,085 | 3,985 | 4,080 | 64,400 | 2,040 |
| 2020-04-13 | 4,045 | 4,095 | 4,020 | 4,030 | 57,600 | 2,015 |
| 2020-04-10 | 4,165 | 4,165 | 4,065 | 4,165 | 82,800 | 2,082.50 |
| 2020-04-09 | 4,100 | 4,140 | 4,020 | 4,120 | 98,700 | 2,060 |
| 2020-04-08 | 3,945 | 4,150 | 3,880 | 4,140 | 138,000 | 2,070 |
| 2020-04-07 | 3,955 | 4,025 | 3,865 | 3,990 | 94,500 | 1,995 |
| 2020-04-06 | 3,790 | 3,955 | 3,690 | 3,905 | 107,600 | 1,952.50 |
| 2020-04-03 | 3,760 | 3,890 | 3,745 | 3,795 | 105,900 | 1,897.50 |
| 2020-04-02 | 3,795 | 3,855 | 3,715 | 3,765 | 64,000 | 1,882.50 |
| 2020-04-01 | 4,085 | 4,095 | 3,855 | 3,890 | 66,400 | 1,945 |
| 2020-03-31 | 4,070 | 4,135 | 4,010 | 4,070 | 103,700 | 2,035 |
| 2020-03-30 | 3,885 | 4,095 | 3,880 | 4,075 | 89,400 | 2,037.50 |
| 2020-03-27 | 4,210 | 4,230 | 4,000 | 4,230 | 105,600 | 2,115 |
| 2020-03-26 | 4,020 | 4,115 | 3,955 | 4,100 | 74,900 | 2,050 |
| 2020-03-25 | 4,170 | 4,190 | 3,940 | 4,020 | 97,400 | 2,010 |
| 2020-03-24 | 3,835 | 3,965 | 3,805 | 3,960 | 111,700 | 1,980 |
| 2020-03-23 | 3,645 | 3,800 | 3,610 | 3,780 | 119,500 | 1,890 |
| 2020-03-19 | 3,800 | 3,890 | 3,620 | 3,645 | 106,800 | 1,822.50 |
| 2020-03-18 | 3,660 | 3,840 | 3,640 | 3,645 | 160,500 | 1,822.50 |
| 2020-03-17 | 3,345 | 3,600 | 3,225 | 3,555 | 111,700 | 1,777.50 |
| 2020-03-16 | 3,470 | 3,510 | 3,360 | 3,360 | 109,600 | 1,680 |
| 2020-03-13 | 3,410 | 3,545 | 3,280 | 3,470 | 154,600 | 1,735 |
| 2020-03-12 | 3,650 | 3,705 | 3,530 | 3,550 | 113,100 | 1,775 |
| 2020-03-11 | 3,860 | 3,950 | 3,750 | 3,750 | 80,100 | 1,875 |
| 2020-03-10 | 3,700 | 3,905 | 3,660 | 3,875 | 120,900 | 1,937.50 |
| 2020-03-09 | 3,900 | 3,945 | 3,770 | 3,825 | 74,200 | 1,912.50 |
| 2020-03-06 | 4,135 | 4,195 | 4,050 | 4,075 | 68,300 | 2,037.50 |
| 2020-03-05 | 4,300 | 4,315 | 4,245 | 4,255 | 55,400 | 2,127.50 |
| 2020-03-04 | 4,195 | 4,265 | 4,155 | 4,225 | 52,800 | 2,112.50 |
| 2020-03-03 | 4,450 | 4,455 | 4,265 | 4,265 | 87,600 | 2,132.50 |
| 2020-03-02 | 4,250 | 4,360 | 4,245 | 4,335 | 100,400 | 2,167.50 |
| 2020-02-28 | 4,325 | 4,390 | 4,285 | 4,290 | 71,600 | 2,145 |
| 2020-02-27 | 4,565 | 4,565 | 4,470 | 4,500 | 108,400 | 2,250 |
| 2020-02-26 | 4,555 | 4,605 | 4,525 | 4,585 | 117,500 | 2,292.50 |
| 2020-02-25 | 4,545 | 4,640 | 4,535 | 4,565 | 106,200 | 2,282.50 |
| 2020-02-21 | 4,755 | 4,780 | 4,695 | 4,710 | 135,200 | 2,355 |
| 2020-02-20 | 4,860 | 4,875 | 4,725 | 4,750 | 83,900 | 2,375 |
| 2020-02-19 | 4,780 | 4,780 | 4,695 | 4,720 | 101,200 | 2,360 |
| 2020-02-18 | 4,785 | 4,800 | 4,740 | 4,750 | 63,500 | 2,375 |
| 2020-02-17 | 4,940 | 4,940 | 4,835 | 4,875 | 76,700 | 2,437.50 |
| 2020-02-14 | 4,995 | 5,030 | 4,930 | 5,000 | 72,100 | 2,500 |
| 2020-02-13 | 4,960 | 5,050 | 4,935 | 5,020 | 106,000 | 2,510 |
| 2020-02-12 | 5,010 | 5,120 | 4,995 | 5,060 | 66,700 | 2,530 |
| 2020-02-10 | 5,040 | 5,090 | 4,995 | 5,010 | 92,200 | 2,505 |
| 2020-02-07 | 5,170 | 5,220 | 5,130 | 5,140 | 152,600 | 2,570 |
| 2020-02-06 | 4,850 | 5,200 | 4,840 | 5,160 | 224,900 | 2,580 |
| 2020-02-05 | 4,675 | 4,765 | 4,655 | 4,755 | 82,400 | 2,377.50 |
| 2020-02-04 | 4,580 | 4,680 | 4,580 | 4,680 | 59,600 | 2,340 |
| 2020-02-03 | 4,565 | 4,650 | 4,550 | 4,595 | 70,400 | 2,297.50 |
| 2020-01-31 | 4,700 | 4,725 | 4,655 | 4,675 | 62,100 | 2,337.50 |
| 2020-01-30 | 4,635 | 4,635 | 4,575 | 4,615 | 80,800 | 2,307.50 |
| 2020-01-29 | 4,620 | 4,675 | 4,610 | 4,625 | 49,300 | 2,312.50 |
| 2020-01-28 | 4,580 | 4,625 | 4,550 | 4,610 | 68,500 | 2,305 |
| 2020-01-27 | 4,605 | 4,655 | 4,560 | 4,630 | 78,600 | 2,315 |
| 2020-01-24 | 4,695 | 4,695 | 4,620 | 4,660 | 72,100 | 2,330 |
| 2020-01-23 | 4,570 | 4,685 | 4,560 | 4,680 | 60,300 | 2,340 |
| 2020-01-22 | 4,500 | 4,635 | 4,500 | 4,620 | 43,800 | 2,310 |
| 2020-01-21 | 4,545 | 4,545 | 4,485 | 4,490 | 42,900 | 2,245 |
| 2020-01-20 | 4,525 | 4,580 | 4,525 | 4,555 | 29,200 | 2,277.50 |
| 2020-01-17 | 4,500 | 4,545 | 4,490 | 4,520 | 34,200 | 2,260 |
| 2020-01-16 | 4,510 | 4,520 | 4,470 | 4,500 | 45,700 | 2,250 |
| 2020-01-15 | 4,550 | 4,590 | 4,525 | 4,530 | 50,100 | 2,265 |
| 2020-01-14 | 4,610 | 4,620 | 4,560 | 4,585 | 62,300 | 2,292.50 |
| 2020-01-10 | 4,600 | 4,625 | 4,580 | 4,580 | 82,800 | 2,290 |
| 2020-01-09 | 4,540 | 4,595 | 4,540 | 4,585 | 50,300 | 2,292.50 |
| 2020-01-08 | 4,475 | 4,530 | 4,460 | 4,505 | 87,500 | 2,252.50 |
| 2020-01-07 | 4,470 | 4,515 | 4,460 | 4,500 | 41,700 | 2,250 |
| 2020-01-06 | 4,385 | 4,470 | 4,385 | 4,470 | 50,000 | 2,235 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
