株式4901 富士フイルムホールディングス(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 |
|---|---|---|---|---|---|---|
| 2020-12-03 | 5,695 | 5,776 | 5,695 | 5,768 | 1,725,300 | 5,768 |
| 2020-12-02 | 5,705 | 5,720 | 5,642 | 5,677 | 1,298,200 | 5,677 |
| 2020-12-01 | 5,579 | 5,673 | 5,576 | 5,669 | 1,255,100 | 5,669 |
| 2020-11-30 | 5,750 | 5,754 | 5,596 | 5,625 | 2,576,200 | 5,625 |
| 2020-11-27 | 5,767 | 5,772 | 5,714 | 5,730 | 1,391,600 | 5,730 |
| 2020-11-26 | 5,745 | 5,765 | 5,705 | 5,756 | 1,099,100 | 5,756 |
| 2020-11-25 | 5,799 | 5,799 | 5,719 | 5,750 | 1,770,500 | 5,750 |
| 2020-11-24 | 5,750 | 5,782 | 5,726 | 5,752 | 1,903,000 | 5,752 |
| 2020-11-20 | 5,710 | 5,727 | 5,672 | 5,679 | 1,227,000 | 5,679 |
| 2020-11-19 | 5,736 | 5,777 | 5,679 | 5,738 | 1,733,300 | 5,738 |
| 2020-11-18 | 5,689 | 5,726 | 5,657 | 5,724 | 2,047,700 | 5,724 |
| 2020-11-17 | 5,671 | 5,691 | 5,639 | 5,679 | 1,412,700 | 5,679 |
| 2020-11-16 | 5,700 | 5,715 | 5,631 | 5,671 | 1,687,800 | 5,671 |
| 2020-11-13 | 5,654 | 5,690 | 5,603 | 5,685 | 2,244,800 | 5,685 |
| 2020-11-12 | 5,656 | 5,663 | 5,603 | 5,658 | 2,010,400 | 5,658 |
| 2020-11-11 | 5,565 | 5,660 | 5,552 | 5,660 | 4,613,000 | 5,660 |
| 2020-11-10 | 5,555 | 5,612 | 5,414 | 5,421 | 2,829,700 | 5,421 |
| 2020-11-09 | 5,481 | 5,524 | 5,475 | 5,514 | 1,938,300 | 5,514 |
| 2020-11-06 | 5,480 | 5,500 | 5,462 | 5,468 | 1,443,900 | 5,468 |
| 2020-11-05 | 5,394 | 5,477 | 5,370 | 5,475 | 1,941,300 | 5,475 |
| 2020-11-04 | 5,414 | 5,436 | 5,366 | 5,394 | 1,556,300 | 5,394 |
| 2020-11-02 | 5,330 | 5,374 | 5,309 | 5,335 | 1,272,400 | 5,335 |
| 2020-10-30 | 5,399 | 5,442 | 5,315 | 5,318 | 1,924,500 | 5,318 |
| 2020-10-29 | 5,361 | 5,409 | 5,355 | 5,365 | 1,456,900 | 5,365 |
| 2020-10-28 | 5,428 | 5,446 | 5,393 | 5,411 | 1,099,900 | 5,411 |
| 2020-10-27 | 5,400 | 5,452 | 5,381 | 5,440 | 1,323,600 | 5,440 |
| 2020-10-26 | 5,397 | 5,445 | 5,385 | 5,434 | 1,168,600 | 5,434 |
| 2020-10-23 | 5,400 | 5,418 | 5,373 | 5,397 | 1,344,200 | 5,397 |
| 2020-10-22 | 5,343 | 5,391 | 5,313 | 5,362 | 1,311,700 | 5,362 |
| 2020-10-21 | 5,313 | 5,388 | 5,313 | 5,355 | 1,089,900 | 5,355 |
| 2020-10-20 | 5,380 | 5,384 | 5,309 | 5,323 | 1,738,700 | 5,323 |
| 2020-10-19 | 5,553 | 5,630 | 5,400 | 5,400 | 3,796,400 | 5,400 |
| 2020-10-16 | 5,350 | 5,511 | 5,333 | 5,466 | 4,748,900 | 5,466 |
| 2020-10-15 | 5,300 | 5,373 | 5,283 | 5,332 | 2,565,000 | 5,332 |
| 2020-10-14 | 5,215 | 5,296 | 5,211 | 5,273 | 1,871,800 | 5,273 |
| 2020-10-13 | 5,212 | 5,225 | 5,187 | 5,211 | 828,700 | 5,211 |
| 2020-10-12 | 5,212 | 5,228 | 5,189 | 5,192 | 821,500 | 5,192 |
| 2020-10-09 | 5,223 | 5,227 | 5,182 | 5,212 | 1,382,200 | 5,212 |
| 2020-10-08 | 5,135 | 5,244 | 5,124 | 5,223 | 2,100,400 | 5,223 |
| 2020-10-07 | 5,091 | 5,118 | 5,073 | 5,106 | 1,631,100 | 5,106 |
| 2020-10-06 | 5,183 | 5,188 | 5,133 | 5,145 | 1,326,300 | 5,145 |
| 2020-10-05 | 5,220 | 5,231 | 5,190 | 5,190 | 1,648,500 | 5,190 |
| 2020-10-02 | 5,158 | 5,224 | 5,131 | 5,158 | 2,030,600 | 5,158 |
| 2020-09-30 | 5,221 | 5,241 | 5,177 | 5,185 | 1,953,600 | 5,185 |
| 2020-09-29 | 5,209 | 5,278 | 5,195 | 5,270 | 1,509,400 | 5,270 |
| 2020-09-28 | 5,200 | 5,271 | 5,194 | 5,260 | 2,607,600 | 5,260 |
| 2020-09-25 | 5,213 | 5,235 | 5,145 | 5,156 | 1,945,300 | 5,156 |
| 2020-09-24 | 5,307 | 5,325 | 5,160 | 5,168 | 4,086,300 | 5,168 |
| 2020-09-23 | 5,126 | 5,296 | 5,064 | 5,283 | 5,420,500 | 5,283 |
| 2020-09-18 | 5,030 | 5,054 | 5,011 | 5,037 | 1,636,300 | 5,037 |
| 2020-09-17 | 5,004 | 5,028 | 5,000 | 5,014 | 951,000 | 5,014 |
| 2020-09-16 | 5,030 | 5,030 | 4,993 | 5,014 | 1,039,700 | 5,014 |
| 2020-09-15 | 5,040 | 5,040 | 4,994 | 5,007 | 1,156,000 | 5,007 |
| 2020-09-14 | 5,032 | 5,079 | 5,030 | 5,068 | 1,159,100 | 5,068 |
| 2020-09-11 | 5,000 | 5,016 | 4,950 | 5,014 | 1,573,800 | 5,014 |
| 2020-09-10 | 5,010 | 5,015 | 4,980 | 4,999 | 1,137,600 | 4,999 |
| 2020-09-09 | 4,945 | 5,014 | 4,914 | 5,007 | 1,276,700 | 5,007 |
| 2020-09-08 | 4,986 | 4,991 | 4,946 | 4,982 | 956,000 | 4,982 |
| 2020-09-07 | 5,035 | 5,037 | 4,985 | 4,985 | 712,400 | 4,985 |
| 2020-09-04 | 4,993 | 5,030 | 4,991 | 5,015 | 928,800 | 5,015 |
| 2020-09-03 | 5,039 | 5,078 | 5,029 | 5,059 | 1,093,400 | 5,059 |
| 2020-09-02 | 4,998 | 5,010 | 4,988 | 4,995 | 842,800 | 4,995 |
| 2020-09-01 | 5,025 | 5,031 | 4,996 | 5,002 | 1,062,700 | 5,002 |
| 2020-08-31 | 5,065 | 5,084 | 5,041 | 5,046 | 1,035,700 | 5,046 |
| 2020-08-28 | 5,055 | 5,102 | 4,961 | 5,012 | 2,179,100 | 5,012 |
| 2020-08-27 | 5,031 | 5,061 | 5,021 | 5,037 | 815,500 | 5,037 |
| 2020-08-26 | 4,998 | 5,045 | 4,981 | 5,031 | 1,011,800 | 5,031 |
| 2020-08-25 | 5,003 | 5,055 | 4,985 | 5,022 | 1,618,300 | 5,022 |
| 2020-08-24 | 5,010 | 5,027 | 4,955 | 4,956 | 1,124,900 | 4,956 |
| 2020-08-21 | 5,007 | 5,041 | 4,990 | 5,003 | 1,009,100 | 5,003 |
| 2020-08-20 | 5,031 | 5,057 | 4,972 | 4,972 | 1,602,600 | 4,972 |
| 2020-08-19 | 5,100 | 5,102 | 5,049 | 5,060 | 1,215,700 | 5,060 |
| 2020-08-18 | 5,111 | 5,131 | 5,061 | 5,108 | 1,741,400 | 5,108 |
| 2020-08-17 | 5,077 | 5,089 | 5,025 | 5,071 | 1,407,400 | 5,071 |
| 2020-08-14 | 5,122 | 5,169 | 5,055 | 5,138 | 4,521,200 | 5,138 |
| 2020-08-13 | 4,980 | 5,027 | 4,940 | 5,000 | 2,460,200 | 5,000 |
| 2020-08-12 | 4,873 | 4,940 | 4,853 | 4,940 | 1,952,800 | 4,940 |
| 2020-08-11 | 4,900 | 4,913 | 4,833 | 4,850 | 1,807,300 | 4,850 |
| 2020-08-07 | 4,830 | 4,877 | 4,829 | 4,851 | 1,561,000 | 4,851 |
| 2020-08-06 | 4,838 | 4,883 | 4,819 | 4,845 | 1,631,800 | 4,845 |
| 2020-08-05 | 4,805 | 4,862 | 4,772 | 4,814 | 1,866,100 | 4,814 |
| 2020-08-04 | 4,800 | 4,843 | 4,799 | 4,833 | 1,590,900 | 4,833 |
| 2020-08-03 | 4,759 | 4,813 | 4,754 | 4,778 | 1,919,500 | 4,778 |
| 2020-07-31 | 4,760 | 4,799 | 4,717 | 4,717 | 1,912,600 | 4,717 |
| 2020-07-30 | 4,785 | 4,855 | 4,759 | 4,769 | 2,024,000 | 4,769 |
| 2020-07-29 | 4,931 | 4,949 | 4,770 | 4,770 | 3,370,600 | 4,770 |
| 2020-07-28 | 4,840 | 4,990 | 4,834 | 4,925 | 5,532,400 | 4,925 |
| 2020-07-27 | 4,688 | 4,785 | 4,673 | 4,777 | 1,746,800 | 4,777 |
| 2020-07-22 | 4,714 | 4,744 | 4,699 | 4,706 | 1,147,500 | 4,706 |
| 2020-07-21 | 4,769 | 4,774 | 4,714 | 4,733 | 1,510,900 | 4,733 |
| 2020-07-20 | 4,777 | 4,796 | 4,754 | 4,768 | 1,070,700 | 4,768 |
| 2020-07-17 | 4,736 | 4,772 | 4,735 | 4,761 | 1,267,000 | 4,761 |
| 2020-07-16 | 4,759 | 4,805 | 4,750 | 4,785 | 1,828,400 | 4,785 |
| 2020-07-15 | 4,717 | 4,783 | 4,708 | 4,745 | 2,231,500 | 4,745 |
| 2020-07-14 | 4,650 | 4,720 | 4,641 | 4,707 | 1,752,500 | 4,707 |
| 2020-07-13 | 4,600 | 4,644 | 4,587 | 4,636 | 2,107,300 | 4,636 |
| 2020-07-10 | 4,685 | 4,708 | 4,628 | 4,639 | 2,344,500 | 4,639 |
| 2020-07-09 | 4,620 | 4,632 | 4,567 | 4,619 | 2,059,200 | 4,619 |
| 2020-07-08 | 4,687 | 4,694 | 4,664 | 4,665 | 1,485,800 | 4,665 |
| 2020-07-07 | 4,679 | 4,691 | 4,657 | 4,691 | 1,466,600 | 4,691 |
| 2020-07-06 | 4,640 | 4,679 | 4,632 | 4,669 | 1,306,900 | 4,669 |
| 2020-07-03 | 4,632 | 4,664 | 4,605 | 4,636 | 1,218,300 | 4,636 |
| 2020-07-02 | 4,650 | 4,664 | 4,615 | 4,629 | 1,763,800 | 4,629 |
| 2020-07-01 | 4,658 | 4,660 | 4,596 | 4,621 | 1,603,600 | 4,621 |
| 2020-06-30 | 4,630 | 4,670 | 4,610 | 4,610 | 2,203,500 | 4,610 |
| 2020-06-29 | 4,666 | 4,666 | 4,614 | 4,626 | 1,745,100 | 4,626 |
| 2020-06-26 | 4,685 | 4,754 | 4,672 | 4,709 | 2,154,600 | 4,709 |
| 2020-06-25 | 4,690 | 4,696 | 4,629 | 4,651 | 2,131,700 | 4,651 |
| 2020-06-24 | 4,737 | 4,743 | 4,681 | 4,727 | 2,850,200 | 4,727 |
| 2020-06-23 | 4,777 | 4,824 | 4,758 | 4,773 | 2,338,500 | 4,773 |
| 2020-06-22 | 4,800 | 4,811 | 4,763 | 4,770 | 2,068,000 | 4,770 |
| 2020-06-19 | 4,846 | 4,866 | 4,802 | 4,865 | 2,394,800 | 4,865 |
| 2020-06-18 | 4,860 | 4,876 | 4,819 | 4,842 | 1,485,200 | 4,842 |
| 2020-06-17 | 4,890 | 4,903 | 4,840 | 4,892 | 1,708,100 | 4,892 |
| 2020-06-16 | 4,836 | 4,927 | 4,815 | 4,914 | 2,252,000 | 4,914 |
| 2020-06-15 | 4,861 | 4,873 | 4,761 | 4,766 | 1,819,500 | 4,766 |
| 2020-06-12 | 4,818 | 4,850 | 4,745 | 4,826 | 3,962,000 | 4,826 |
| 2020-06-11 | 4,998 | 5,010 | 4,930 | 4,947 | 2,857,300 | 4,947 |
| 2020-06-10 | 4,940 | 5,022 | 4,937 | 5,011 | 2,299,200 | 5,011 |
| 2020-06-09 | 5,010 | 5,011 | 4,947 | 4,978 | 1,928,500 | 4,978 |
| 2020-06-08 | 4,998 | 5,014 | 4,967 | 5,011 | 2,173,500 | 5,011 |
| 2020-06-05 | 4,961 | 5,005 | 4,956 | 4,998 | 1,887,800 | 4,998 |
| 2020-06-04 | 5,030 | 5,063 | 4,950 | 4,950 | 2,640,100 | 4,950 |
| 2020-06-03 | 5,090 | 5,126 | 4,991 | 5,012 | 2,639,600 | 5,012 |
| 2020-06-02 | 4,969 | 5,041 | 4,960 | 5,030 | 2,224,800 | 5,030 |
| 2020-06-01 | 5,005 | 5,015 | 4,946 | 4,954 | 2,252,600 | 4,954 |
| 2020-05-29 | 5,000 | 5,020 | 4,962 | 4,981 | 3,642,100 | 4,981 |
| 2020-05-28 | 4,961 | 5,084 | 4,945 | 5,072 | 4,375,600 | 5,072 |
| 2020-05-27 | 4,825 | 4,943 | 4,810 | 4,932 | 2,866,500 | 4,932 |
| 2020-05-26 | 4,748 | 4,875 | 4,730 | 4,835 | 4,192,200 | 4,835 |
| 2020-05-25 | 4,890 | 4,914 | 4,724 | 4,808 | 5,838,500 | 4,808 |
| 2020-05-22 | 4,968 | 5,040 | 4,940 | 4,945 | 2,506,300 | 4,945 |
| 2020-05-21 | 4,960 | 5,042 | 4,959 | 4,974 | 3,132,000 | 4,974 |
| 2020-05-20 | 4,826 | 4,983 | 4,818 | 4,936 | 6,951,700 | 4,936 |
| 2020-05-19 | 5,031 | 5,091 | 5,021 | 5,066 | 2,522,800 | 5,066 |
| 2020-05-18 | 5,100 | 5,131 | 5,040 | 5,055 | 2,133,500 | 5,055 |
| 2020-05-15 | 5,050 | 5,149 | 5,000 | 5,128 | 2,826,400 | 5,128 |
| 2020-05-14 | 5,073 | 5,117 | 5,016 | 5,016 | 2,240,000 | 5,016 |
| 2020-05-13 | 5,120 | 5,148 | 5,084 | 5,121 | 2,314,200 | 5,121 |
| 2020-05-12 | 5,200 | 5,243 | 5,188 | 5,199 | 1,682,100 | 5,199 |
| 2020-05-11 | 5,339 | 5,339 | 5,208 | 5,213 | 3,014,200 | 5,213 |
| 2020-05-08 | 5,123 | 5,330 | 5,120 | 5,287 | 5,464,000 | 5,287 |
| 2020-05-07 | 5,185 | 5,185 | 5,091 | 5,102 | 3,629,200 | 5,102 |
| 2020-05-01 | 5,122 | 5,195 | 5,077 | 5,095 | 4,087,400 | 5,095 |
| 2020-04-30 | 5,153 | 5,213 | 5,137 | 5,139 | 4,641,200 | 5,139 |
| 2020-04-28 | 5,153 | 5,205 | 5,133 | 5,175 | 2,789,400 | 5,175 |
| 2020-04-27 | 5,109 | 5,268 | 5,081 | 5,226 | 3,702,200 | 5,226 |
| 2020-04-24 | 5,227 | 5,237 | 5,084 | 5,123 | 4,636,400 | 5,123 |
| 2020-04-23 | 5,120 | 5,149 | 5,079 | 5,112 | 2,430,500 | 5,112 |
| 2020-04-22 | 5,098 | 5,127 | 5,023 | 5,099 | 3,897,400 | 5,099 |
| 2020-04-21 | 5,294 | 5,301 | 5,181 | 5,187 | 4,503,400 | 5,187 |
| 2020-04-20 | 5,330 | 5,434 | 5,311 | 5,362 | 3,101,800 | 5,362 |
| 2020-04-17 | 5,434 | 5,434 | 5,300 | 5,336 | 5,152,900 | 5,336 |
| 2020-04-16 | 5,383 | 5,447 | 5,300 | 5,445 | 5,065,000 | 5,445 |
| 2020-04-15 | 5,420 | 5,429 | 5,360 | 5,383 | 4,040,100 | 5,383 |
| 2020-04-14 | 5,478 | 5,546 | 5,444 | 5,472 | 3,697,900 | 5,472 |
| 2020-04-13 | 5,500 | 5,575 | 5,460 | 5,471 | 4,543,900 | 5,471 |
| 2020-04-10 | 5,323 | 5,498 | 5,315 | 5,459 | 7,966,900 | 5,459 |
| 2020-04-09 | 5,553 | 5,629 | 5,326 | 5,326 | 10,636,200 | 5,326 |
| 2020-04-08 | 5,856 | 5,895 | 5,644 | 5,732 | 8,692,400 | 5,732 |
| 2020-04-07 | 6,000 | 6,043 | 5,708 | 5,829 | 11,327,500 | 5,829 |
| 2020-04-06 | 6,000 | 6,420 | 5,890 | 6,166 | 19,533,400 | 6,166 |
| 2020-04-03 | 5,625 | 5,787 | 5,575 | 5,764 | 14,129,400 | 5,764 |
| 2020-04-02 | 5,468 | 5,549 | 5,345 | 5,425 | 5,840,700 | 5,425 |
| 2020-04-01 | 5,512 | 5,642 | 5,400 | 5,437 | 8,145,900 | 5,437 |
| 2020-03-31 | 5,420 | 5,669 | 5,406 | 5,439 | 11,316,500 | 5,439 |
| 2020-03-30 | 5,543 | 5,549 | 5,132 | 5,320 | 7,936,200 | 5,320 |
| 2020-03-27 | 4,932 | 5,020 | 4,850 | 5,020 | 3,336,500 | 5,020 |
| 2020-03-26 | 4,768 | 4,905 | 4,755 | 4,847 | 3,018,400 | 4,847 |
| 2020-03-25 | 4,796 | 4,915 | 4,735 | 4,908 | 3,990,200 | 4,908 |
| 2020-03-24 | 4,741 | 4,741 | 4,627 | 4,726 | 3,628,400 | 4,726 |
| 2020-03-23 | 4,795 | 4,990 | 4,560 | 4,654 | 5,625,700 | 4,654 |
| 2020-03-19 | 5,149 | 5,178 | 4,648 | 4,794 | 14,266,400 | 4,794 |
| 2020-03-18 | 5,238 | 5,238 | 4,975 | 5,238 | 14,031,500 | 5,238 |
| 2020-03-17 | 4,240 | 4,597 | 4,183 | 4,538 | 4,834,200 | 4,538 |
| 2020-03-16 | 4,479 | 4,532 | 4,311 | 4,332 | 3,246,200 | 4,332 |
| 2020-03-13 | 4,271 | 4,475 | 4,152 | 4,299 | 4,581,500 | 4,299 |
| 2020-03-12 | 4,847 | 4,850 | 4,577 | 4,621 | 3,902,900 | 4,621 |
| 2020-03-11 | 4,985 | 5,044 | 4,950 | 4,960 | 2,984,400 | 4,960 |
| 2020-03-10 | 4,900 | 5,024 | 4,723 | 4,985 | 4,838,700 | 4,985 |
| 2020-03-09 | 5,040 | 5,130 | 4,931 | 5,005 | 3,330,500 | 5,005 |
| 2020-03-06 | 5,286 | 5,298 | 5,192 | 5,240 | 2,305,800 | 5,240 |
| 2020-03-05 | 5,349 | 5,415 | 5,311 | 5,362 | 2,193,500 | 5,362 |
| 2020-03-04 | 5,258 | 5,357 | 5,230 | 5,295 | 2,539,000 | 5,295 |
| 2020-03-03 | 5,460 | 5,462 | 5,339 | 5,339 | 2,953,800 | 5,339 |
| 2020-03-02 | 5,270 | 5,450 | 5,253 | 5,394 | 4,019,000 | 5,394 |
| 2020-02-28 | 5,300 | 5,354 | 5,215 | 5,277 | 4,953,700 | 5,277 |
| 2020-02-27 | 5,433 | 5,466 | 5,386 | 5,431 | 3,718,900 | 5,431 |
| 2020-02-26 | 5,650 | 5,653 | 5,425 | 5,507 | 6,144,200 | 5,507 |
| 2020-02-25 | 5,600 | 5,890 | 5,533 | 5,567 | 11,699,600 | 5,567 |
| 2020-02-21 | 5,447 | 5,479 | 5,403 | 5,414 | 2,271,300 | 5,414 |
| 2020-02-20 | 5,400 | 5,444 | 5,353 | 5,364 | 1,147,800 | 5,364 |
| 2020-02-19 | 5,475 | 5,475 | 5,381 | 5,384 | 1,714,000 | 5,384 |
| 2020-02-18 | 5,442 | 5,456 | 5,325 | 5,388 | 2,024,300 | 5,388 |
| 2020-02-17 | 5,276 | 5,393 | 5,273 | 5,368 | 1,622,000 | 5,368 |
| 2020-02-14 | 5,238 | 5,275 | 5,221 | 5,264 | 1,159,700 | 5,264 |
| 2020-02-13 | 5,355 | 5,359 | 5,240 | 5,262 | 1,809,000 | 5,262 |
| 2020-02-12 | 5,400 | 5,422 | 5,318 | 5,343 | 1,967,100 | 5,343 |
| 2020-02-10 | 5,434 | 5,460 | 5,395 | 5,410 | 1,305,900 | 5,410 |
| 2020-02-07 | 5,510 | 5,537 | 5,411 | 5,428 | 2,986,000 | 5,428 |
| 2020-02-06 | 5,600 | 5,674 | 5,586 | 5,633 | 1,783,500 | 5,633 |
| 2020-02-05 | 5,524 | 5,567 | 5,500 | 5,536 | 1,178,000 | 5,536 |
| 2020-02-04 | 5,442 | 5,468 | 5,421 | 5,424 | 1,093,900 | 5,424 |
| 2020-02-03 | 5,400 | 5,545 | 5,381 | 5,485 | 1,355,600 | 5,485 |
| 2020-01-31 | 5,485 | 5,540 | 5,466 | 5,484 | 1,388,600 | 5,484 |
| 2020-01-30 | 5,565 | 5,567 | 5,414 | 5,462 | 1,701,400 | 5,462 |
| 2020-01-29 | 5,585 | 5,605 | 5,528 | 5,595 | 1,300,500 | 5,595 |
| 2020-01-28 | 5,656 | 5,659 | 5,559 | 5,585 | 1,413,100 | 5,585 |
| 2020-01-27 | 5,604 | 5,670 | 5,591 | 5,656 | 1,185,200 | 5,656 |
| 2020-01-24 | 5,685 | 5,739 | 5,646 | 5,704 | 1,428,900 | 5,704 |
| 2020-01-23 | 5,715 | 5,715 | 5,641 | 5,697 | 1,281,700 | 5,697 |
| 2020-01-22 | 5,628 | 5,733 | 5,622 | 5,721 | 1,013,300 | 5,721 |
| 2020-01-21 | 5,746 | 5,749 | 5,688 | 5,702 | 869,000 | 5,702 |
| 2020-01-20 | 5,754 | 5,758 | 5,716 | 5,747 | 605,800 | 5,747 |
| 2020-01-17 | 5,750 | 5,755 | 5,703 | 5,722 | 1,053,800 | 5,722 |
| 2020-01-16 | 5,720 | 5,763 | 5,673 | 5,690 | 2,054,500 | 5,690 |
| 2020-01-15 | 5,737 | 5,827 | 5,721 | 5,794 | 1,388,600 | 5,794 |
| 2020-01-14 | 5,850 | 5,857 | 5,736 | 5,792 | 2,310,100 | 5,792 |
| 2020-01-10 | 5,792 | 5,854 | 5,761 | 5,843 | 3,069,400 | 5,843 |
| 2020-01-09 | 5,528 | 5,728 | 5,509 | 5,721 | 4,004,200 | 5,721 |
| 2020-01-08 | 5,392 | 5,453 | 5,352 | 5,395 | 2,336,200 | 5,395 |
| 2020-01-07 | 5,330 | 5,469 | 5,318 | 5,446 | 3,334,900 | 5,446 |
| 2020-01-06 | 5,171 | 5,203 | 5,110 | 5,157 | 1,254,600 | 5,157 |
分割・併合履歴 ： [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
