4919 (株)ミルボン 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 | 6,620 | 6,660 | 6,550 | 6,570 | 55,900 | 6,570 |
| 2020-12-29 | 6,470 | 6,630 | 6,460 | 6,630 | 117,400 | 6,630 |
| 2020-12-28 | 6,650 | 6,690 | 6,480 | 6,510 | 208,300 | 6,510 |
| 2020-12-25 | 6,670 | 6,680 | 6,590 | 6,630 | 130,000 | 6,630 |
| 2020-12-24 | 6,650 | 6,660 | 6,590 | 6,610 | 80,100 | 6,610 |
| 2020-12-23 | 6,500 | 6,590 | 6,440 | 6,580 | 73,300 | 6,580 |
| 2020-12-22 | 6,450 | 6,520 | 6,400 | 6,410 | 76,800 | 6,410 |
| 2020-12-21 | 6,550 | 6,600 | 6,470 | 6,500 | 84,800 | 6,500 |
| 2020-12-18 | 6,410 | 6,530 | 6,390 | 6,470 | 119,400 | 6,470 |
| 2020-12-17 | 6,340 | 6,360 | 6,270 | 6,310 | 46,700 | 6,310 |
| 2020-12-16 | 6,330 | 6,340 | 6,220 | 6,270 | 44,600 | 6,270 |
| 2020-12-15 | 6,260 | 6,350 | 6,250 | 6,300 | 66,700 | 6,300 |
| 2020-12-14 | 6,180 | 6,280 | 6,180 | 6,200 | 65,600 | 6,200 |
| 2020-12-11 | 6,120 | 6,210 | 6,080 | 6,140 | 82,500 | 6,140 |
| 2020-12-10 | 6,040 | 6,080 | 6,020 | 6,020 | 35,600 | 6,020 |
| 2020-12-09 | 5,970 | 6,090 | 5,970 | 6,080 | 43,300 | 6,080 |
| 2020-12-08 | 6,040 | 6,060 | 5,970 | 6,010 | 50,200 | 6,010 |
| 2020-12-07 | 6,000 | 6,050 | 5,950 | 6,010 | 66,300 | 6,010 |
| 2020-12-04 | 6,030 | 6,030 | 5,960 | 5,960 | 47,900 | 5,960 |
| 2020-12-03 | 5,960 | 6,090 | 5,890 | 6,060 | 67,500 | 6,060 |
| 2020-12-02 | 6,010 | 6,060 | 5,970 | 6,000 | 57,300 | 6,000 |
| 2020-12-01 | 6,060 | 6,110 | 6,000 | 6,030 | 60,700 | 6,030 |
| 2020-11-30 | 6,110 | 6,140 | 5,960 | 5,960 | 83,800 | 5,960 |
| 2020-11-27 | 6,090 | 6,260 | 6,030 | 6,190 | 174,400 | 6,190 |
| 2020-11-26 | 6,020 | 6,020 | 5,960 | 5,990 | 59,900 | 5,990 |
| 2020-11-25 | 6,120 | 6,120 | 5,980 | 6,020 | 71,300 | 6,020 |
| 2020-11-24 | 6,060 | 6,150 | 6,040 | 6,060 | 94,200 | 6,060 |
| 2020-11-20 | 5,950 | 6,080 | 5,930 | 6,050 | 104,700 | 6,050 |
| 2020-11-19 | 5,840 | 5,900 | 5,760 | 5,890 | 98,700 | 5,890 |
| 2020-11-18 | 5,800 | 5,830 | 5,740 | 5,790 | 84,100 | 5,790 |
| 2020-11-17 | 5,810 | 5,810 | 5,670 | 5,740 | 69,300 | 5,740 |
| 2020-11-16 | 5,760 | 5,870 | 5,690 | 5,810 | 94,000 | 5,810 |
| 2020-11-13 | 5,860 | 5,860 | 5,660 | 5,690 | 66,600 | 5,690 |
| 2020-11-12 | 5,870 | 5,890 | 5,760 | 5,870 | 46,800 | 5,870 |
| 2020-11-11 | 5,840 | 5,880 | 5,770 | 5,800 | 78,400 | 5,800 |
| 2020-11-10 | 5,820 | 5,860 | 5,700 | 5,700 | 92,900 | 5,700 |
| 2020-11-09 | 5,650 | 5,750 | 5,610 | 5,720 | 78,400 | 5,720 |
| 2020-11-06 | 5,610 | 5,610 | 5,510 | 5,570 | 57,200 | 5,570 |
| 2020-11-05 | 5,480 | 5,630 | 5,460 | 5,620 | 80,100 | 5,620 |
| 2020-11-04 | 5,410 | 5,500 | 5,350 | 5,450 | 54,700 | 5,450 |
| 2020-11-02 | 5,370 | 5,430 | 5,330 | 5,360 | 51,400 | 5,360 |
| 2020-10-30 | 5,400 | 5,440 | 5,350 | 5,360 | 43,800 | 5,360 |
| 2020-10-29 | 5,460 | 5,500 | 5,410 | 5,480 | 45,400 | 5,480 |
| 2020-10-28 | 5,380 | 5,540 | 5,350 | 5,530 | 50,900 | 5,530 |
| 2020-10-27 | 5,380 | 5,410 | 5,280 | 5,360 | 32,700 | 5,360 |
| 2020-10-26 | 5,440 | 5,460 | 5,320 | 5,330 | 32,000 | 5,330 |
| 2020-10-23 | 5,430 | 5,430 | 5,320 | 5,410 | 35,200 | 5,410 |
| 2020-10-22 | 5,440 | 5,470 | 5,380 | 5,430 | 48,600 | 5,430 |
| 2020-10-21 | 5,390 | 5,500 | 5,390 | 5,450 | 47,200 | 5,450 |
| 2020-10-20 | 5,360 | 5,440 | 5,360 | 5,400 | 64,300 | 5,400 |
| 2020-10-19 | 5,330 | 5,370 | 5,290 | 5,340 | 55,400 | 5,340 |
| 2020-10-16 | 5,370 | 5,370 | 5,250 | 5,280 | 58,900 | 5,280 |
| 2020-10-15 | 5,440 | 5,480 | 5,320 | 5,350 | 67,800 | 5,350 |
| 2020-10-14 | 5,520 | 5,580 | 5,470 | 5,490 | 42,000 | 5,490 |
| 2020-10-13 | 5,580 | 5,610 | 5,530 | 5,560 | 31,900 | 5,560 |
| 2020-10-12 | 5,610 | 5,670 | 5,580 | 5,600 | 29,900 | 5,600 |
| 2020-10-09 | 5,680 | 5,690 | 5,580 | 5,630 | 33,800 | 5,630 |
| 2020-10-08 | 5,660 | 5,720 | 5,630 | 5,650 | 61,200 | 5,650 |
| 2020-10-07 | 5,610 | 5,660 | 5,590 | 5,630 | 77,100 | 5,630 |
| 2020-10-06 | 5,720 | 5,720 | 5,640 | 5,680 | 55,300 | 5,680 |
| 2020-10-05 | 5,780 | 5,840 | 5,720 | 5,740 | 74,500 | 5,740 |
| 2020-10-02 | 5,840 | 5,870 | 5,690 | 5,730 | 158,900 | 5,730 |
| 2020-09-30 | 5,720 | 5,730 | 5,540 | 5,580 | 93,500 | 5,580 |
| 2020-09-29 | 5,770 | 5,770 | 5,640 | 5,720 | 92,400 | 5,720 |
| 2020-09-28 | 5,800 | 5,910 | 5,750 | 5,830 | 138,200 | 5,830 |
| 2020-09-25 | 5,770 | 5,840 | 5,720 | 5,750 | 87,200 | 5,750 |
| 2020-09-24 | 5,800 | 5,820 | 5,710 | 5,720 | 60,900 | 5,720 |
| 2020-09-23 | 5,840 | 5,870 | 5,760 | 5,780 | 93,700 | 5,780 |
| 2020-09-18 | 5,770 | 5,820 | 5,710 | 5,790 | 77,300 | 5,790 |
| 2020-09-17 | 5,750 | 5,820 | 5,700 | 5,770 | 57,500 | 5,770 |
| 2020-09-16 | 5,680 | 5,750 | 5,640 | 5,730 | 46,700 | 5,730 |
| 2020-09-15 | 5,770 | 5,780 | 5,630 | 5,660 | 55,100 | 5,660 |
| 2020-09-14 | 5,820 | 5,870 | 5,750 | 5,800 | 57,200 | 5,800 |
| 2020-09-11 | 5,750 | 5,750 | 5,630 | 5,750 | 73,200 | 5,750 |
| 2020-09-10 | 5,700 | 5,730 | 5,630 | 5,650 | 44,400 | 5,650 |
| 2020-09-09 | 5,600 | 5,670 | 5,570 | 5,620 | 77,700 | 5,620 |
| 2020-09-08 | 5,630 | 5,690 | 5,610 | 5,690 | 38,600 | 5,690 |
| 2020-09-07 | 5,700 | 5,700 | 5,610 | 5,630 | 39,500 | 5,630 |
| 2020-09-04 | 5,730 | 5,750 | 5,630 | 5,680 | 68,500 | 5,680 |
| 2020-09-03 | 5,870 | 5,900 | 5,720 | 5,830 | 69,800 | 5,830 |
| 2020-09-02 | 5,830 | 5,850 | 5,730 | 5,800 | 56,000 | 5,800 |
| 2020-09-01 | 5,780 | 5,850 | 5,760 | 5,830 | 43,300 | 5,830 |
| 2020-08-31 | 5,780 | 5,890 | 5,780 | 5,830 | 49,500 | 5,830 |
| 2020-08-28 | 5,770 | 5,900 | 5,570 | 5,690 | 103,400 | 5,690 |
| 2020-08-27 | 5,770 | 5,770 | 5,660 | 5,710 | 49,500 | 5,710 |
| 2020-08-26 | 5,740 | 5,790 | 5,650 | 5,730 | 37,800 | 5,730 |
| 2020-08-25 | 5,800 | 5,820 | 5,700 | 5,730 | 42,500 | 5,730 |
| 2020-08-24 | 5,750 | 5,770 | 5,680 | 5,720 | 34,700 | 5,720 |
| 2020-08-21 | 5,770 | 5,770 | 5,640 | 5,730 | 33,900 | 5,730 |
| 2020-08-20 | 5,700 | 5,800 | 5,690 | 5,740 | 51,900 | 5,740 |
| 2020-08-19 | 5,710 | 5,780 | 5,690 | 5,700 | 40,500 | 5,700 |
| 2020-08-18 | 5,600 | 5,720 | 5,520 | 5,710 | 76,500 | 5,710 |
| 2020-08-17 | 5,680 | 5,730 | 5,580 | 5,590 | 65,800 | 5,590 |
| 2020-08-14 | 5,680 | 5,890 | 5,650 | 5,760 | 153,700 | 5,760 |
| 2020-08-13 | 5,560 | 5,670 | 5,460 | 5,580 | 101,200 | 5,580 |
| 2020-08-12 | 5,370 | 5,520 | 5,280 | 5,490 | 94,700 | 5,490 |
| 2020-08-11 | 5,300 | 5,440 | 5,210 | 5,430 | 92,600 | 5,430 |
| 2020-08-07 | 5,420 | 5,530 | 5,300 | 5,350 | 109,800 | 5,350 |
| 2020-08-06 | 5,610 | 5,730 | 5,460 | 5,490 | 285,500 | 5,490 |
| 2020-08-05 | 5,080 | 5,100 | 4,950 | 5,010 | 65,500 | 5,010 |
| 2020-08-04 | 5,010 | 5,050 | 4,970 | 5,050 | 71,200 | 5,050 |
| 2020-08-03 | 4,870 | 4,945 | 4,870 | 4,935 | 39,400 | 4,935 |
| 2020-07-31 | 4,910 | 4,940 | 4,790 | 4,800 | 63,200 | 4,800 |
| 2020-07-30 | 5,030 | 5,030 | 4,880 | 4,895 | 59,700 | 4,895 |
| 2020-07-29 | 5,050 | 5,070 | 4,995 | 5,040 | 36,600 | 5,040 |
| 2020-07-28 | 5,130 | 5,140 | 5,060 | 5,080 | 64,200 | 5,080 |
| 2020-07-27 | 5,000 | 5,080 | 5,000 | 5,080 | 32,400 | 5,080 |
| 2020-07-22 | 5,150 | 5,160 | 5,030 | 5,060 | 68,600 | 5,060 |
| 2020-07-21 | 5,030 | 5,210 | 5,020 | 5,190 | 88,200 | 5,190 |
| 2020-07-20 | 5,000 | 5,020 | 4,935 | 4,995 | 47,300 | 4,995 |
| 2020-07-17 | 5,040 | 5,050 | 4,975 | 5,010 | 51,300 | 5,010 |
| 2020-07-16 | 4,995 | 5,000 | 4,965 | 4,970 | 39,900 | 4,970 |
| 2020-07-15 | 4,910 | 5,000 | 4,890 | 4,960 | 56,600 | 4,960 |
| 2020-07-14 | 4,875 | 4,875 | 4,810 | 4,855 | 50,700 | 4,855 |
| 2020-07-13 | 4,915 | 4,915 | 4,805 | 4,885 | 45,600 | 4,885 |
| 2020-07-10 | 4,890 | 4,940 | 4,840 | 4,840 | 62,300 | 4,840 |
| 2020-07-09 | 4,960 | 4,975 | 4,885 | 4,935 | 88,400 | 4,935 |
| 2020-07-08 | 5,120 | 5,120 | 4,990 | 4,990 | 49,400 | 4,990 |
| 2020-07-07 | 5,070 | 5,090 | 5,010 | 5,080 | 39,400 | 5,080 |
| 2020-07-06 | 5,070 | 5,090 | 5,020 | 5,080 | 35,000 | 5,080 |
| 2020-07-03 | 5,090 | 5,090 | 4,995 | 5,040 | 60,400 | 5,040 |
| 2020-07-02 | 5,170 | 5,190 | 4,915 | 4,955 | 144,300 | 4,955 |
| 2020-07-01 | 5,190 | 5,190 | 4,990 | 5,020 | 101,300 | 5,020 |
| 2020-06-30 | 5,160 | 5,210 | 5,080 | 5,140 | 64,400 | 5,140 |
| 2020-06-29 | 5,110 | 5,170 | 5,090 | 5,090 | 63,600 | 5,090 |
| 2020-06-26 | 5,180 | 5,280 | 5,120 | 5,240 | 91,200 | 5,240 |
| 2020-06-25 | 5,090 | 5,120 | 5,060 | 5,110 | 95,400 | 5,110 |
| 2020-06-24 | 5,180 | 5,180 | 5,010 | 5,090 | 56,100 | 5,090 |
| 2020-06-23 | 5,180 | 5,180 | 5,060 | 5,130 | 42,200 | 5,130 |
| 2020-06-22 | 5,200 | 5,200 | 5,090 | 5,160 | 34,400 | 5,160 |
| 2020-06-19 | 5,250 | 5,250 | 5,170 | 5,210 | 69,100 | 5,210 |
| 2020-06-18 | 5,210 | 5,230 | 5,140 | 5,200 | 32,900 | 5,200 |
| 2020-06-17 | 5,200 | 5,240 | 5,180 | 5,190 | 40,800 | 5,190 |
| 2020-06-16 | 5,160 | 5,250 | 5,090 | 5,200 | 63,000 | 5,200 |
| 2020-06-15 | 5,170 | 5,220 | 5,040 | 5,040 | 98,100 | 5,040 |
| 2020-06-12 | 5,430 | 5,430 | 5,200 | 5,200 | 105,200 | 5,200 |
| 2020-06-11 | 5,370 | 5,490 | 5,330 | 5,340 | 93,100 | 5,340 |
| 2020-06-10 | 5,160 | 5,320 | 5,120 | 5,270 | 99,100 | 5,270 |
| 2020-06-09 | 5,090 | 5,190 | 5,050 | 5,160 | 94,500 | 5,160 |
| 2020-06-08 | 5,200 | 5,200 | 5,020 | 5,070 | 202,100 | 5,070 |
| 2020-06-05 | 5,350 | 5,350 | 5,150 | 5,220 | 98,500 | 5,220 |
| 2020-06-04 | 5,370 | 5,370 | 5,280 | 5,350 | 85,700 | 5,350 |
| 2020-06-03 | 5,510 | 5,510 | 5,260 | 5,310 | 106,300 | 5,310 |
| 2020-06-02 | 5,290 | 5,470 | 5,290 | 5,440 | 129,500 | 5,440 |
| 2020-06-01 | 5,340 | 5,420 | 5,240 | 5,290 | 107,700 | 5,290 |
| 2020-05-29 | 5,380 | 5,400 | 5,260 | 5,310 | 129,900 | 5,310 |
| 2020-05-28 | 5,470 | 5,470 | 5,220 | 5,330 | 113,200 | 5,330 |
| 2020-05-27 | 5,460 | 5,490 | 5,390 | 5,400 | 138,000 | 5,400 |
| 2020-05-26 | 5,220 | 5,340 | 5,160 | 5,310 | 111,300 | 5,310 |
| 2020-05-25 | 5,230 | 5,280 | 5,210 | 5,260 | 55,800 | 5,260 |
| 2020-05-22 | 5,120 | 5,140 | 5,070 | 5,140 | 39,400 | 5,140 |
| 2020-05-21 | 5,110 | 5,130 | 5,080 | 5,090 | 70,800 | 5,090 |
| 2020-05-20 | 5,110 | 5,140 | 5,070 | 5,100 | 86,500 | 5,100 |
| 2020-05-19 | 5,240 | 5,320 | 5,080 | 5,110 | 153,700 | 5,110 |
| 2020-05-18 | 4,960 | 5,150 | 4,955 | 5,070 | 190,500 | 5,070 |
| 2020-05-15 | 4,915 | 4,955 | 4,860 | 4,935 | 141,400 | 4,935 |
| 2020-05-14 | 4,830 | 4,925 | 4,815 | 4,845 | 112,700 | 4,845 |
| 2020-05-13 | 4,910 | 4,920 | 4,800 | 4,830 | 124,900 | 4,830 |
| 2020-05-12 | 4,920 | 4,990 | 4,875 | 4,910 | 95,100 | 4,910 |
| 2020-05-11 | 4,860 | 4,935 | 4,840 | 4,930 | 60,800 | 4,930 |
| 2020-05-08 | 4,820 | 4,905 | 4,810 | 4,860 | 111,100 | 4,860 |
| 2020-05-07 | 4,640 | 4,780 | 4,635 | 4,770 | 108,400 | 4,770 |
| 2020-05-01 | 4,730 | 4,840 | 4,725 | 4,750 | 136,700 | 4,750 |
| 2020-04-30 | 4,965 | 5,010 | 4,730 | 4,730 | 170,400 | 4,730 |
| 2020-04-28 | 4,885 | 4,925 | 4,850 | 4,905 | 104,400 | 4,905 |
| 2020-04-27 | 4,925 | 4,975 | 4,900 | 4,930 | 82,400 | 4,930 |
| 2020-04-24 | 4,910 | 4,995 | 4,870 | 4,955 | 99,800 | 4,955 |
| 2020-04-23 | 5,040 | 5,050 | 4,910 | 4,965 | 143,500 | 4,965 |
| 2020-04-22 | 5,120 | 5,120 | 4,995 | 5,040 | 82,500 | 5,040 |
| 2020-04-21 | 5,090 | 5,180 | 5,080 | 5,140 | 71,200 | 5,140 |
| 2020-04-20 | 5,200 | 5,300 | 5,180 | 5,210 | 89,800 | 5,210 |
| 2020-04-17 | 5,230 | 5,370 | 5,100 | 5,150 | 88,100 | 5,150 |
| 2020-04-16 | 4,990 | 5,230 | 4,980 | 5,210 | 112,700 | 5,210 |
| 2020-04-15 | 5,040 | 5,070 | 4,950 | 4,980 | 126,900 | 4,980 |
| 2020-04-14 | 5,010 | 5,090 | 4,995 | 5,070 | 71,500 | 5,070 |
| 2020-04-13 | 5,010 | 5,070 | 4,950 | 5,040 | 88,700 | 5,040 |
| 2020-04-10 | 5,060 | 5,080 | 4,935 | 5,080 | 117,300 | 5,080 |
| 2020-04-09 | 5,150 | 5,150 | 4,965 | 5,070 | 111,600 | 5,070 |
| 2020-04-08 | 5,180 | 5,290 | 5,070 | 5,120 | 170,000 | 5,120 |
| 2020-04-07 | 5,150 | 5,340 | 5,150 | 5,280 | 77,000 | 5,280 |
| 2020-04-06 | 5,010 | 5,100 | 4,910 | 5,060 | 148,400 | 5,060 |
| 2020-04-03 | 5,100 | 5,220 | 4,960 | 5,050 | 112,400 | 5,050 |
| 2020-04-02 | 5,170 | 5,370 | 5,160 | 5,200 | 69,900 | 5,200 |
| 2020-04-01 | 5,350 | 5,400 | 5,210 | 5,240 | 75,900 | 5,240 |
| 2020-03-31 | 5,490 | 5,540 | 5,320 | 5,450 | 151,000 | 5,450 |
| 2020-03-30 | 5,420 | 5,580 | 5,350 | 5,490 | 143,300 | 5,490 |
| 2020-03-27 | 5,520 | 5,620 | 5,330 | 5,520 | 168,200 | 5,520 |
| 2020-03-26 | 5,300 | 5,520 | 5,250 | 5,420 | 156,300 | 5,420 |
| 2020-03-25 | 5,290 | 5,300 | 5,150 | 5,300 | 108,000 | 5,300 |
| 2020-03-24 | 5,150 | 5,290 | 5,080 | 5,190 | 115,300 | 5,190 |
| 2020-03-23 | 5,410 | 5,530 | 5,060 | 5,180 | 181,600 | 5,180 |
| 2020-03-19 | 5,100 | 5,370 | 5,050 | 5,350 | 228,100 | 5,350 |
| 2020-03-18 | 4,815 | 5,190 | 4,785 | 5,000 | 156,000 | 5,000 |
| 2020-03-17 | 4,380 | 4,820 | 4,305 | 4,745 | 145,000 | 4,745 |
| 2020-03-16 | 4,585 | 4,740 | 4,485 | 4,500 | 125,400 | 4,500 |
| 2020-03-13 | 4,510 | 4,550 | 4,280 | 4,465 | 172,800 | 4,465 |
| 2020-03-12 | 4,840 | 4,905 | 4,725 | 4,790 | 156,800 | 4,790 |
| 2020-03-11 | 5,140 | 5,320 | 5,080 | 5,080 | 78,200 | 5,080 |
| 2020-03-10 | 4,960 | 5,220 | 4,850 | 5,200 | 166,000 | 5,200 |
| 2020-03-09 | 5,100 | 5,140 | 4,865 | 4,940 | 102,400 | 4,940 |
| 2020-03-06 | 5,400 | 5,410 | 5,230 | 5,290 | 100,900 | 5,290 |
| 2020-03-05 | 5,430 | 5,500 | 5,390 | 5,430 | 83,200 | 5,430 |
| 2020-03-04 | 5,300 | 5,440 | 5,240 | 5,360 | 81,900 | 5,360 |
| 2020-03-03 | 5,490 | 5,540 | 5,340 | 5,370 | 117,700 | 5,370 |
| 2020-03-02 | 5,150 | 5,560 | 5,130 | 5,430 | 102,300 | 5,430 |
| 2020-02-28 | 5,440 | 5,450 | 5,160 | 5,210 | 167,700 | 5,210 |
| 2020-02-27 | 5,690 | 5,730 | 5,560 | 5,570 | 110,400 | 5,570 |
| 2020-02-26 | 5,630 | 5,690 | 5,550 | 5,650 | 83,100 | 5,650 |
| 2020-02-25 | 5,570 | 5,630 | 5,500 | 5,610 | 129,700 | 5,610 |
| 2020-02-21 | 5,860 | 5,880 | 5,750 | 5,770 | 52,700 | 5,770 |
| 2020-02-20 | 5,950 | 6,000 | 5,850 | 5,880 | 55,000 | 5,880 |
| 2020-02-19 | 6,060 | 6,090 | 5,940 | 6,010 | 68,600 | 6,010 |
| 2020-02-18 | 6,130 | 6,200 | 5,990 | 6,010 | 94,900 | 6,010 |
| 2020-02-17 | 6,230 | 6,270 | 6,180 | 6,230 | 110,700 | 6,230 |
| 2020-02-14 | 6,340 | 6,400 | 6,220 | 6,310 | 218,800 | 6,310 |
| 2020-02-13 | 6,100 | 6,570 | 6,030 | 6,370 | 357,700 | 6,370 |
| 2020-02-12 | 5,790 | 5,900 | 5,760 | 5,800 | 125,700 | 5,800 |
| 2020-02-10 | 5,670 | 5,820 | 5,660 | 5,790 | 55,700 | 5,790 |
| 2020-02-07 | 5,690 | 5,720 | 5,620 | 5,670 | 65,400 | 5,670 |
| 2020-02-06 | 5,680 | 5,740 | 5,590 | 5,700 | 81,200 | 5,700 |
| 2020-02-05 | 5,530 | 5,710 | 5,530 | 5,640 | 95,000 | 5,640 |
| 2020-02-04 | 5,250 | 5,560 | 5,250 | 5,500 | 507,000 | 5,500 |
| 2020-02-03 | 6,050 | 6,120 | 5,850 | 5,850 | 86,700 | 5,850 |
| 2020-01-31 | 6,290 | 6,300 | 6,160 | 6,170 | 39,300 | 6,170 |
| 2020-01-30 | 6,360 | 6,440 | 6,180 | 6,190 | 74,200 | 6,190 |
| 2020-01-29 | 6,390 | 6,440 | 6,300 | 6,380 | 46,100 | 6,380 |
| 2020-01-28 | 6,220 | 6,470 | 6,160 | 6,410 | 135,200 | 6,410 |
| 2020-01-27 | 6,160 | 6,230 | 6,080 | 6,180 | 64,500 | 6,180 |
| 2020-01-24 | 6,330 | 6,330 | 6,230 | 6,240 | 27,200 | 6,240 |
| 2020-01-23 | 6,300 | 6,340 | 6,270 | 6,280 | 34,300 | 6,280 |
| 2020-01-22 | 6,180 | 6,410 | 6,140 | 6,390 | 89,300 | 6,390 |
| 2020-01-21 | 6,200 | 6,230 | 6,130 | 6,170 | 44,200 | 6,170 |
| 2020-01-20 | 6,190 | 6,290 | 6,190 | 6,230 | 35,700 | 6,230 |
| 2020-01-17 | 6,270 | 6,280 | 6,170 | 6,230 | 48,300 | 6,230 |
| 2020-01-16 | 6,240 | 6,260 | 6,170 | 6,190 | 32,800 | 6,190 |
| 2020-01-15 | 6,210 | 6,300 | 6,210 | 6,300 | 25,100 | 6,300 |
| 2020-01-14 | 6,280 | 6,280 | 6,180 | 6,270 | 37,400 | 6,270 |
| 2020-01-10 | 6,250 | 6,300 | 6,250 | 6,260 | 23,600 | 6,260 |
| 2020-01-09 | 6,120 | 6,220 | 6,110 | 6,190 | 40,500 | 6,190 |
| 2020-01-08 | 6,170 | 6,190 | 6,070 | 6,110 | 60,700 | 6,110 |
| 2020-01-07 | 6,150 | 6,300 | 6,130 | 6,270 | 47,300 | 6,270 |
| 2020-01-06 | 6,130 | 6,210 | 6,070 | 6,100 | 61,200 | 6,100 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
