4832 JFEシステムズ(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 | 3,305 | 3,340 | 3,305 | 3,340 | 2,200 | 835 |
| 2020-12-29 | 3,295 | 3,330 | 3,295 | 3,330 | 1,000 | 832.50 |
| 2020-12-28 | 3,295 | 3,300 | 3,290 | 3,290 | 1,100 | 822.50 |
| 2020-12-25 | 3,335 | 3,340 | 3,300 | 3,300 | 3,300 | 825 |
| 2020-12-24 | 3,305 | 3,330 | 3,305 | 3,320 | 2,000 | 830 |
| 2020-12-23 | 3,345 | 3,345 | 3,320 | 3,320 | 1,500 | 830 |
| 2020-12-22 | 3,375 | 3,375 | 3,320 | 3,330 | 1,900 | 832.50 |
| 2020-12-21 | 3,365 | 3,405 | 3,365 | 3,380 | 1,000 | 845 |
| 2020-12-18 | 3,400 | 3,400 | 3,330 | 3,355 | 6,200 | 838.75 |
| 2020-12-17 | 3,385 | 3,440 | 3,380 | 3,400 | 3,200 | 850 |
| 2020-12-16 | 3,315 | 3,385 | 3,300 | 3,365 | 5,600 | 841.25 |
| 2020-12-15 | 3,330 | 3,375 | 3,300 | 3,315 | 3,600 | 828.75 |
| 2020-12-14 | 3,305 | 3,340 | 3,300 | 3,305 | 2,600 | 826.25 |
| 2020-12-11 | 3,300 | 3,315 | 3,290 | 3,295 | 1,800 | 823.75 |
| 2020-12-10 | 3,300 | 3,335 | 3,300 | 3,315 | 2,700 | 828.75 |
| 2020-12-09 | 3,305 | 3,345 | 3,300 | 3,300 | 1,500 | 825 |
| 2020-12-08 | 3,335 | 3,335 | 3,300 | 3,315 | 2,400 | 828.75 |
| 2020-12-07 | 3,320 | 3,350 | 3,280 | 3,320 | 6,700 | 830 |
| 2020-12-04 | 3,310 | 3,350 | 3,305 | 3,320 | 15,800 | 830 |
| 2020-12-03 | 3,315 | 3,335 | 3,315 | 3,325 | 3,200 | 831.25 |
| 2020-12-02 | 3,390 | 3,390 | 3,325 | 3,330 | 3,100 | 832.50 |
| 2020-12-01 | 3,350 | 3,420 | 3,340 | 3,355 | 3,300 | 838.75 |
| 2020-11-30 | 3,410 | 3,410 | 3,355 | 3,365 | 2,600 | 841.25 |
| 2020-11-27 | 3,350 | 3,400 | 3,345 | 3,400 | 3,800 | 850 |
| 2020-11-26 | 3,385 | 3,385 | 3,340 | 3,380 | 900 | 845 |
| 2020-11-25 | 3,400 | 3,415 | 3,350 | 3,350 | 1,800 | 837.50 |
| 2020-11-24 | 3,330 | 3,400 | 3,325 | 3,380 | 2,200 | 845 |
| 2020-11-20 | 3,325 | 3,335 | 3,305 | 3,305 | 5,100 | 826.25 |
| 2020-11-19 | 3,310 | 3,390 | 3,310 | 3,325 | 3,400 | 831.25 |
| 2020-11-18 | 3,390 | 3,390 | 3,300 | 3,325 | 4,700 | 831.25 |
| 2020-11-17 | 3,360 | 3,410 | 3,330 | 3,330 | 16,400 | 832.50 |
| 2020-11-16 | 3,350 | 3,360 | 3,325 | 3,335 | 2,200 | 833.75 |
| 2020-11-13 | 3,350 | 3,350 | 3,340 | 3,345 | 1,500 | 836.25 |
| 2020-11-12 | 3,390 | 3,430 | 3,370 | 3,370 | 1,900 | 842.50 |
| 2020-11-11 | 3,395 | 3,405 | 3,370 | 3,375 | 1,700 | 843.75 |
| 2020-11-10 | 3,460 | 3,505 | 3,335 | 3,395 | 5,300 | 848.75 |
| 2020-11-09 | 3,485 | 3,485 | 3,420 | 3,450 | 2,300 | 862.50 |
| 2020-11-06 | 3,445 | 3,475 | 3,445 | 3,450 | 2,000 | 862.50 |
| 2020-11-05 | 3,485 | 3,485 | 3,440 | 3,440 | 2,300 | 860 |
| 2020-11-04 | 3,400 | 3,460 | 3,345 | 3,430 | 5,200 | 857.50 |
| 2020-11-02 | 3,420 | 3,420 | 3,300 | 3,330 | 5,700 | 832.50 |
| 2020-10-30 | 3,500 | 3,550 | 3,130 | 3,490 | 22,000 | 872.50 |
| 2020-10-29 | 3,565 | 3,575 | 3,435 | 3,510 | 21,700 | 877.50 |
| 2020-10-28 | 4,090 | 4,140 | 3,980 | 4,055 | 5,900 | 1,013.75 |
| 2020-10-27 | 3,945 | 4,060 | 3,900 | 4,050 | 3,600 | 1,012.50 |
| 2020-10-26 | 3,950 | 3,950 | 3,870 | 3,950 | 3,600 | 987.50 |
| 2020-10-23 | 3,930 | 3,965 | 3,830 | 3,880 | 1,600 | 970 |
| 2020-10-22 | 3,980 | 3,980 | 3,930 | 3,930 | 1,700 | 982.50 |
| 2020-10-21 | 4,005 | 4,010 | 3,950 | 3,960 | 2,700 | 990 |
| 2020-10-20 | 4,000 | 4,045 | 3,970 | 4,005 | 1,900 | 1,001.25 |
| 2020-10-19 | - | - | - | 3,945 | - | 986.25 |
| 2020-10-16 | 3,990 | 4,045 | 3,945 | 3,945 | 5,100 | 986.25 |
| 2020-10-15 | 4,045 | 4,045 | 3,950 | 3,955 | 1,400 | 988.75 |
| 2020-10-14 | 4,080 | 4,080 | 4,025 | 4,045 | 2,400 | 1,011.25 |
| 2020-10-13 | 4,090 | 4,120 | 4,045 | 4,055 | 2,500 | 1,013.75 |
| 2020-10-12 | 4,020 | 4,105 | 4,000 | 4,090 | 2,800 | 1,022.50 |
| 2020-10-09 | 3,920 | 4,090 | 3,920 | 4,090 | 6,200 | 1,022.50 |
| 2020-10-08 | 3,915 | 3,940 | 3,915 | 3,940 | 800 | 985 |
| 2020-10-07 | 3,920 | 3,925 | 3,865 | 3,875 | 1,700 | 968.75 |
| 2020-10-06 | 3,910 | 3,920 | 3,910 | 3,920 | 1,200 | 980 |
| 2020-10-05 | 3,885 | 3,915 | 3,885 | 3,910 | 300 | 977.50 |
| 2020-10-02 | 3,985 | 3,985 | 3,825 | 3,845 | 7,200 | 961.25 |
| 2020-09-30 | 4,000 | 4,000 | 3,900 | 3,930 | 1,300 | 982.50 |
| 2020-09-29 | 3,895 | 4,045 | 3,860 | 3,995 | 4,100 | 998.75 |
| 2020-09-28 | 3,800 | 3,895 | 3,800 | 3,875 | 3,400 | 968.75 |
| 2020-09-25 | 3,665 | 3,790 | 3,665 | 3,790 | 1,600 | 947.50 |
| 2020-09-24 | 3,690 | 3,740 | 3,625 | 3,665 | 12,500 | 916.25 |
| 2020-09-23 | 3,735 | 3,735 | 3,695 | 3,695 | 2,100 | 923.75 |
| 2020-09-18 | 3,770 | 3,770 | 3,720 | 3,735 | 4,500 | 933.75 |
| 2020-09-17 | 3,760 | 3,785 | 3,750 | 3,770 | 2,100 | 942.50 |
| 2020-09-16 | 3,820 | 3,820 | 3,730 | 3,745 | 2,200 | 936.25 |
| 2020-09-15 | 3,815 | 3,820 | 3,800 | 3,820 | 700 | 955 |
| 2020-09-14 | 3,850 | 3,850 | 3,800 | 3,815 | 800 | 953.75 |
| 2020-09-11 | 3,820 | 3,860 | 3,820 | 3,845 | 2,000 | 961.25 |
| 2020-09-10 | 3,870 | 3,870 | 3,840 | 3,840 | 500 | 960 |
| 2020-09-09 | 3,875 | 3,875 | 3,845 | 3,855 | 900 | 963.75 |
| 2020-09-08 | 3,850 | 3,880 | 3,825 | 3,870 | 600 | 967.50 |
| 2020-09-07 | 3,890 | 3,890 | 3,830 | 3,885 | 1,200 | 971.25 |
| 2020-09-04 | 3,880 | 3,880 | 3,825 | 3,825 | 1,200 | 956.25 |
| 2020-09-03 | 3,900 | 3,900 | 3,875 | 3,880 | 1,000 | 970 |
| 2020-09-02 | 3,915 | 3,915 | 3,880 | 3,900 | 1,200 | 975 |
| 2020-09-01 | 3,865 | 3,920 | 3,865 | 3,865 | 1,000 | 966.25 |
| 2020-08-31 | 3,800 | 3,925 | 3,800 | 3,820 | 2,100 | 955 |
| 2020-08-28 | 3,965 | 3,965 | 3,785 | 3,790 | 3,400 | 947.50 |
| 2020-08-27 | 3,995 | 3,995 | 3,855 | 3,990 | 3,200 | 997.50 |
| 2020-08-26 | 3,950 | 4,000 | 3,880 | 4,000 | 4,500 | 1,000 |
| 2020-08-25 | 3,970 | 4,000 | 3,915 | 3,985 | 5,500 | 996.25 |
| 2020-08-24 | 3,805 | 3,925 | 3,805 | 3,925 | 6,000 | 981.25 |
| 2020-08-21 | 3,780 | 3,835 | 3,780 | 3,820 | 2,500 | 955 |
| 2020-08-20 | 3,760 | 3,770 | 3,750 | 3,755 | 2,700 | 938.75 |
| 2020-08-19 | 3,740 | 3,755 | 3,720 | 3,755 | 500 | 938.75 |
| 2020-08-18 | 3,755 | 3,755 | 3,745 | 3,745 | 600 | 936.25 |
| 2020-08-17 | 3,770 | 3,770 | 3,730 | 3,745 | 1,700 | 936.25 |
| 2020-08-14 | 3,685 | 3,745 | 3,680 | 3,710 | 4,900 | 927.50 |
| 2020-08-13 | 3,725 | 3,750 | 3,690 | 3,715 | 2,900 | 928.75 |
| 2020-08-12 | 3,725 | 3,750 | 3,700 | 3,725 | 1,100 | 931.25 |
| 2020-08-11 | 3,700 | 3,730 | 3,685 | 3,710 | 1,500 | 927.50 |
| 2020-08-07 | 3,745 | 3,745 | 3,700 | 3,700 | 1,600 | 925 |
| 2020-08-06 | 3,830 | 3,830 | 3,780 | 3,780 | 2,800 | 945 |
| 2020-08-05 | 3,705 | 3,900 | 3,660 | 3,900 | 2,500 | 975 |
| 2020-08-04 | 3,650 | 3,760 | 3,615 | 3,710 | 5,200 | 927.50 |
| 2020-08-03 | 3,540 | 3,605 | 3,540 | 3,600 | 4,100 | 900 |
| 2020-07-31 | 3,705 | 3,705 | 3,525 | 3,540 | 9,100 | 885 |
| 2020-07-30 | 3,775 | 3,775 | 3,700 | 3,720 | 1,500 | 930 |
| 2020-07-29 | 3,805 | 3,815 | 3,700 | 3,790 | 7,900 | 947.50 |
| 2020-07-28 | 3,910 | 3,980 | 3,815 | 3,825 | 16,000 | 956.25 |
| 2020-07-27 | 3,975 | 4,255 | 3,770 | 4,120 | 92,300 | 1,030 |
| 2020-07-22 | 3,405 | 3,645 | 3,405 | 3,555 | 18,300 | 888.75 |
| 2020-07-21 | 3,425 | 3,465 | 3,350 | 3,465 | 12,700 | 866.25 |
| 2020-07-20 | 3,250 | 3,400 | 3,250 | 3,400 | 15,700 | 850 |
| 2020-07-17 | 3,160 | 3,180 | 3,035 | 3,180 | 11,200 | 795 |
| 2020-07-16 | 3,145 | 3,165 | 3,140 | 3,150 | 1,800 | 787.50 |
| 2020-07-15 | 3,140 | 3,140 | 3,095 | 3,105 | 1,300 | 776.25 |
| 2020-07-14 | 3,100 | 3,120 | 3,080 | 3,120 | 500 | 780 |
| 2020-07-13 | 3,105 | 3,105 | 3,070 | 3,105 | 700 | 776.25 |
| 2020-07-10 | 3,105 | 3,105 | 3,055 | 3,055 | 2,500 | 763.75 |
| 2020-07-09 | 3,110 | 3,155 | 3,090 | 3,105 | 2,700 | 776.25 |
| 2020-07-08 | 3,125 | 3,135 | 3,070 | 3,125 | 3,600 | 781.25 |
| 2020-07-07 | 3,110 | 3,135 | 3,085 | 3,135 | 1,500 | 783.75 |
| 2020-07-06 | 3,010 | 3,120 | 3,000 | 3,110 | 3,500 | 777.50 |
| 2020-07-03 | 3,090 | 3,090 | 3,000 | 3,005 | 2,300 | 751.25 |
| 2020-07-02 | 3,040 | 3,075 | 3,005 | 3,040 | 5,500 | 760 |
| 2020-07-01 | 3,095 | 3,095 | 3,010 | 3,040 | 3,800 | 760 |
| 2020-06-30 | 3,080 | 3,100 | 3,040 | 3,065 | 3,400 | 766.25 |
| 2020-06-29 | 3,080 | 3,080 | 3,010 | 3,010 | 5,300 | 752.50 |
| 2020-06-26 | 3,275 | 3,275 | 3,150 | 3,150 | 6,600 | 787.50 |
| 2020-06-25 | 3,295 | 3,295 | 3,195 | 3,275 | 23,200 | 818.75 |
| 2020-06-24 | 3,230 | 3,310 | 3,230 | 3,260 | 7,500 | 815 |
| 2020-06-23 | 3,210 | 3,270 | 3,180 | 3,215 | 9,100 | 803.75 |
| 2020-06-22 | 3,090 | 3,170 | 3,060 | 3,170 | 8,800 | 792.50 |
| 2020-06-19 | 3,090 | 3,140 | 3,080 | 3,085 | 4,500 | 771.25 |
| 2020-06-18 | 3,120 | 3,120 | 3,065 | 3,075 | 2,400 | 768.75 |
| 2020-06-17 | 3,100 | 3,115 | 3,060 | 3,060 | 2,900 | 765 |
| 2020-06-16 | 3,065 | 3,125 | 3,060 | 3,095 | 2,400 | 773.75 |
| 2020-06-15 | 3,135 | 3,135 | 3,030 | 3,030 | 9,300 | 757.50 |
| 2020-06-12 | 3,125 | 3,160 | 3,060 | 3,135 | 5,400 | 783.75 |
| 2020-06-11 | 3,225 | 3,250 | 3,180 | 3,185 | 6,800 | 796.25 |
| 2020-06-10 | 3,265 | 3,275 | 3,210 | 3,220 | 4,300 | 805 |
| 2020-06-09 | 3,225 | 3,290 | 3,220 | 3,285 | 2,900 | 821.25 |
| 2020-06-08 | 3,240 | 3,250 | 3,210 | 3,215 | 8,400 | 803.75 |
| 2020-06-05 | 3,220 | 3,235 | 3,205 | 3,225 | 2,800 | 806.25 |
| 2020-06-04 | 3,220 | 3,270 | 3,220 | 3,235 | 2,600 | 808.75 |
| 2020-06-03 | 3,250 | 3,250 | 3,170 | 3,220 | 8,300 | 805 |
| 2020-06-02 | 3,315 | 3,315 | 3,215 | 3,230 | 7,800 | 807.50 |
| 2020-06-01 | 3,350 | 3,370 | 3,315 | 3,315 | 3,200 | 828.75 |
| 2020-05-29 | 3,325 | 3,345 | 3,295 | 3,345 | 2,400 | 836.25 |
| 2020-05-28 | 3,330 | 3,370 | 3,240 | 3,290 | 5,100 | 822.50 |
| 2020-05-27 | 3,375 | 3,375 | 3,325 | 3,325 | 2,000 | 831.25 |
| 2020-05-26 | 3,390 | 3,420 | 3,325 | 3,370 | 4,000 | 842.50 |
| 2020-05-25 | 3,360 | 3,405 | 3,360 | 3,385 | 1,300 | 846.25 |
| 2020-05-22 | 3,390 | 3,400 | 3,300 | 3,310 | 4,000 | 827.50 |
| 2020-05-21 | 3,285 | 3,485 | 3,285 | 3,385 | 7,200 | 846.25 |
| 2020-05-20 | 3,195 | 3,290 | 3,195 | 3,215 | 6,800 | 803.75 |
| 2020-05-19 | 3,260 | 3,280 | 3,190 | 3,195 | 6,600 | 798.75 |
| 2020-05-18 | 3,235 | 3,280 | 3,235 | 3,250 | 1,600 | 812.50 |
| 2020-05-15 | 3,290 | 3,290 | 3,110 | 3,235 | 4,400 | 808.75 |
| 2020-05-14 | 3,340 | 3,355 | 3,255 | 3,255 | 2,900 | 813.75 |
| 2020-05-13 | 3,400 | 3,400 | 3,360 | 3,360 | 1,100 | 840 |
| 2020-05-12 | 3,400 | 3,445 | 3,400 | 3,430 | 2,000 | 857.50 |
| 2020-05-11 | 3,425 | 3,440 | 3,365 | 3,440 | 5,500 | 860 |
| 2020-05-08 | 3,445 | 3,445 | 3,385 | 3,395 | 2,900 | 848.75 |
| 2020-05-07 | 3,430 | 3,445 | 3,335 | 3,400 | 9,000 | 850 |
| 2020-05-01 | 3,375 | 3,430 | 3,270 | 3,430 | 8,900 | 857.50 |
| 2020-04-30 | 3,545 | 3,545 | 3,300 | 3,445 | 10,600 | 861.25 |
| 2020-04-28 | 3,165 | 3,405 | 3,165 | 3,405 | 11,600 | 851.25 |
| 2020-04-27 | 3,260 | 3,260 | 3,160 | 3,160 | 9,800 | 790 |
| 2020-04-24 | 3,390 | 3,390 | 3,075 | 3,190 | 27,200 | 797.50 |
| 2020-04-23 | 3,030 | 3,390 | 2,925 | 3,390 | 28,900 | 847.50 |
| 2020-04-22 | 2,900 | 2,918 | 2,802 | 2,890 | 6,400 | 722.50 |
| 2020-04-21 | 3,150 | 3,150 | 2,900 | 2,943 | 18,300 | 735.75 |
| 2020-04-20 | 3,015 | 3,195 | 3,015 | 3,150 | 8,200 | 787.50 |
| 2020-04-17 | 3,005 | 3,060 | 2,960 | 3,005 | 3,300 | 751.25 |
| 2020-04-16 | 2,940 | 3,000 | 2,920 | 2,951 | 4,400 | 737.75 |
| 2020-04-15 | 2,969 | 3,060 | 2,910 | 2,940 | 7,000 | 735 |
| 2020-04-14 | 2,885 | 2,900 | 2,843 | 2,880 | 2,400 | 720 |
| 2020-04-13 | 2,836 | 2,900 | 2,820 | 2,883 | 2,700 | 720.75 |
| 2020-04-10 | 2,900 | 2,900 | 2,812 | 2,836 | 2,300 | 709 |
| 2020-04-09 | 2,850 | 2,900 | 2,801 | 2,809 | 2,900 | 702.25 |
| 2020-04-08 | 2,803 | 2,872 | 2,803 | 2,840 | 2,900 | 710 |
| 2020-04-07 | 2,879 | 2,880 | 2,759 | 2,762 | 2,700 | 690.50 |
| 2020-04-06 | 2,650 | 2,775 | 2,650 | 2,766 | 2,800 | 691.50 |
| 2020-04-03 | 2,830 | 2,850 | 2,633 | 2,633 | 3,500 | 658.25 |
| 2020-04-02 | 2,861 | 2,868 | 2,780 | 2,819 | 3,200 | 704.75 |
| 2020-04-01 | 2,900 | 2,944 | 2,882 | 2,929 | 3,700 | 732.25 |
| 2020-03-31 | 3,095 | 3,095 | 2,920 | 2,944 | 2,100 | 736 |
| 2020-03-30 | 2,925 | 2,926 | 2,823 | 2,924 | 3,900 | 731 |
| 2020-03-27 | 3,145 | 3,160 | 3,045 | 3,100 | 4,100 | 775 |
| 2020-03-26 | 3,185 | 3,185 | 2,982 | 3,010 | 4,000 | 752.50 |
| 2020-03-25 | 3,010 | 3,190 | 3,010 | 3,185 | 5,700 | 796.25 |
| 2020-03-24 | 2,998 | 2,998 | 2,900 | 2,906 | 2,900 | 726.50 |
| 2020-03-23 | 2,769 | 2,841 | 2,715 | 2,818 | 4,700 | 704.50 |
| 2020-03-19 | 2,950 | 3,000 | 2,752 | 2,799 | 7,700 | 699.75 |
| 2020-03-18 | 2,950 | 3,060 | 2,900 | 2,900 | 4,400 | 725 |
| 2020-03-17 | 2,850 | 3,070 | 2,820 | 2,935 | 5,700 | 733.75 |
| 2020-03-16 | 3,090 | 3,110 | 2,900 | 2,902 | 8,900 | 725.50 |
| 2020-03-13 | 2,835 | 3,240 | 2,705 | 3,085 | 15,500 | 771.25 |
| 2020-03-12 | 3,300 | 3,365 | 3,085 | 3,125 | 6,900 | 781.25 |
| 2020-03-11 | 3,590 | 3,590 | 3,310 | 3,380 | 11,600 | 845 |
| 2020-03-10 | 3,055 | 3,595 | 2,931 | 3,590 | 9,700 | 897.50 |
| 2020-03-09 | 3,350 | 3,435 | 3,240 | 3,255 | 8,700 | 813.75 |
| 2020-03-06 | 3,700 | 3,705 | 3,595 | 3,640 | 3,000 | 910 |
| 2020-03-05 | 3,760 | 3,760 | 3,730 | 3,745 | 2,200 | 936.25 |
| 2020-03-04 | 3,620 | 3,755 | 3,540 | 3,710 | 4,700 | 927.50 |
| 2020-03-03 | 3,835 | 3,835 | 3,625 | 3,660 | 6,200 | 915 |
| 2020-03-02 | 3,340 | 3,725 | 3,330 | 3,590 | 10,000 | 897.50 |
| 2020-02-28 | 3,320 | 3,705 | 3,320 | 3,430 | 17,700 | 857.50 |
| 2020-02-27 | 3,710 | 3,710 | 3,475 | 3,515 | 16,100 | 878.75 |
| 2020-02-26 | 3,725 | 3,755 | 3,535 | 3,700 | 13,900 | 925 |
| 2020-02-25 | 3,755 | 3,840 | 3,705 | 3,830 | 9,900 | 957.50 |
| 2020-02-21 | 4,005 | 4,025 | 3,965 | 3,965 | 3,700 | 991.25 |
| 2020-02-20 | 4,155 | 4,225 | 4,005 | 4,005 | 6,700 | 1,001.25 |
| 2020-02-19 | 3,995 | 4,150 | 3,995 | 4,100 | 7,700 | 1,025 |
| 2020-02-18 | 4,195 | 4,195 | 3,925 | 3,925 | 19,100 | 981.25 |
| 2020-02-17 | 4,160 | 4,165 | 4,005 | 4,130 | 9,100 | 1,032.50 |
| 2020-02-14 | 4,250 | 4,275 | 4,180 | 4,195 | 4,700 | 1,048.75 |
| 2020-02-13 | 4,545 | 4,545 | 4,250 | 4,250 | 14,000 | 1,062.50 |
| 2020-02-12 | 4,695 | 4,695 | 4,520 | 4,545 | 2,900 | 1,136.25 |
| 2020-02-10 | 4,460 | 4,700 | 4,460 | 4,695 | 12,900 | 1,173.75 |
| 2020-02-07 | 4,715 | 4,740 | 4,510 | 4,600 | 9,500 | 1,150 |
| 2020-02-06 | 4,600 | 4,780 | 4,600 | 4,740 | 20,700 | 1,185 |
| 2020-02-05 | 4,490 | 4,595 | 4,475 | 4,570 | 6,900 | 1,142.50 |
| 2020-02-04 | 4,200 | 4,470 | 4,200 | 4,445 | 11,500 | 1,111.25 |
| 2020-02-03 | 4,100 | 4,200 | 4,000 | 4,200 | 14,300 | 1,050 |
| 2020-01-31 | 4,145 | 4,150 | 4,070 | 4,150 | 3,700 | 1,037.50 |
| 2020-01-30 | 4,155 | 4,155 | 4,030 | 4,030 | 6,500 | 1,007.50 |
| 2020-01-29 | 4,210 | 4,230 | 4,120 | 4,155 | 17,200 | 1,038.75 |
| 2020-01-28 | 3,810 | 4,150 | 3,810 | 4,070 | 14,800 | 1,017.50 |
| 2020-01-27 | 3,920 | 3,925 | 3,840 | 3,925 | 3,700 | 981.25 |
| 2020-01-24 | 3,920 | 3,930 | 3,900 | 3,930 | 1,900 | 982.50 |
| 2020-01-23 | 3,865 | 3,935 | 3,850 | 3,920 | 5,300 | 980 |
| 2020-01-22 | 3,860 | 3,880 | 3,825 | 3,880 | 3,100 | 970 |
| 2020-01-21 | 3,820 | 3,850 | 3,800 | 3,850 | 3,600 | 962.50 |
| 2020-01-20 | 3,810 | 3,845 | 3,810 | 3,810 | 2,400 | 952.50 |
| 2020-01-17 | 3,840 | 3,865 | 3,800 | 3,810 | 4,400 | 952.50 |
| 2020-01-16 | 3,845 | 3,875 | 3,825 | 3,830 | 3,000 | 957.50 |
| 2020-01-15 | 3,770 | 3,820 | 3,760 | 3,795 | 2,500 | 948.75 |
| 2020-01-14 | 3,780 | 3,885 | 3,760 | 3,770 | 5,200 | 942.50 |
| 2020-01-10 | 3,715 | 3,775 | 3,715 | 3,765 | 1,800 | 941.25 |
| 2020-01-09 | 3,775 | 3,850 | 3,705 | 3,705 | 5,000 | 926.25 |
| 2020-01-08 | 3,830 | 3,830 | 3,645 | 3,765 | 4,900 | 941.25 |
| 2020-01-07 | 3,920 | 3,920 | 3,835 | 3,835 | 5,300 | 958.75 |
| 2020-01-06 | 3,910 | 3,910 | 3,860 | 3,860 | 4,000 | 965 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株