5108 (株)ブリヂストン 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 | 3,421 | 3,424 | 3,382 | 3,384 | 1,431,000 | 3,384 |
| 2020-12-29 | 3,383 | 3,430 | 3,367 | 3,430 | 1,810,000 | 3,430 |
| 2020-12-28 | 3,459 | 3,467 | 3,415 | 3,433 | 2,245,400 | 3,433 |
| 2020-12-25 | 3,413 | 3,453 | 3,409 | 3,451 | 1,154,800 | 3,451 |
| 2020-12-24 | 3,424 | 3,443 | 3,397 | 3,405 | 1,591,900 | 3,405 |
| 2020-12-23 | 3,485 | 3,493 | 3,393 | 3,398 | 2,123,300 | 3,398 |
| 2020-12-22 | 3,480 | 3,488 | 3,441 | 3,472 | 2,163,800 | 3,472 |
| 2020-12-21 | 3,471 | 3,490 | 3,416 | 3,467 | 2,987,700 | 3,467 |
| 2020-12-18 | 3,509 | 3,513 | 3,424 | 3,443 | 5,243,100 | 3,443 |
| 2020-12-17 | 3,573 | 3,583 | 3,532 | 3,534 | 2,343,100 | 3,534 |
| 2020-12-16 | 3,577 | 3,585 | 3,517 | 3,563 | 2,948,200 | 3,563 |
| 2020-12-15 | 3,645 | 3,645 | 3,585 | 3,590 | 2,170,000 | 3,590 |
| 2020-12-14 | 3,648 | 3,702 | 3,641 | 3,661 | 1,518,100 | 3,661 |
| 2020-12-11 | 3,683 | 3,722 | 3,659 | 3,666 | 2,622,200 | 3,666 |
| 2020-12-10 | 3,732 | 3,766 | 3,682 | 3,682 | 1,785,000 | 3,682 |
| 2020-12-09 | 3,694 | 3,738 | 3,687 | 3,727 | 1,170,700 | 3,727 |
| 2020-12-08 | 3,700 | 3,715 | 3,673 | 3,686 | 1,427,800 | 3,686 |
| 2020-12-07 | 3,794 | 3,804 | 3,710 | 3,711 | 1,644,700 | 3,711 |
| 2020-12-04 | 3,720 | 3,784 | 3,708 | 3,769 | 1,661,500 | 3,769 |
| 2020-12-03 | 3,777 | 3,780 | 3,741 | 3,748 | 1,585,000 | 3,748 |
| 2020-12-02 | 3,766 | 3,806 | 3,733 | 3,792 | 2,504,600 | 3,792 |
| 2020-12-01 | 3,726 | 3,740 | 3,660 | 3,697 | 2,312,000 | 3,697 |
| 2020-11-30 | 3,780 | 3,784 | 3,644 | 3,644 | 4,824,500 | 3,644 |
| 2020-11-27 | 3,817 | 3,835 | 3,771 | 3,804 | 2,588,700 | 3,804 |
| 2020-11-26 | 3,825 | 3,836 | 3,770 | 3,798 | 2,491,900 | 3,798 |
| 2020-11-25 | 3,921 | 3,926 | 3,821 | 3,836 | 3,535,800 | 3,836 |
| 2020-11-24 | 3,800 | 3,862 | 3,780 | 3,851 | 3,398,500 | 3,851 |
| 2020-11-20 | 3,651 | 3,748 | 3,636 | 3,745 | 2,547,700 | 3,745 |
| 2020-11-19 | 3,684 | 3,716 | 3,654 | 3,679 | 2,420,100 | 3,679 |
| 2020-11-18 | 3,675 | 3,680 | 3,635 | 3,660 | 1,653,000 | 3,660 |
| 2020-11-17 | 3,654 | 3,676 | 3,615 | 3,672 | 1,911,800 | 3,672 |
| 2020-11-16 | 3,596 | 3,664 | 3,584 | 3,597 | 2,985,000 | 3,597 |
| 2020-11-13 | 3,620 | 3,673 | 3,536 | 3,567 | 3,540,700 | 3,567 |
| 2020-11-12 | 3,688 | 3,763 | 3,669 | 3,757 | 2,720,200 | 3,757 |
| 2020-11-11 | 3,758 | 3,780 | 3,680 | 3,715 | 3,025,500 | 3,715 |
| 2020-11-10 | 3,651 | 3,730 | 3,631 | 3,656 | 3,258,100 | 3,656 |
| 2020-11-09 | 3,550 | 3,559 | 3,517 | 3,541 | 1,572,200 | 3,541 |
| 2020-11-06 | 3,465 | 3,503 | 3,431 | 3,493 | 1,400,700 | 3,493 |
| 2020-11-05 | 3,443 | 3,443 | 3,384 | 3,435 | 2,107,000 | 3,435 |
| 2020-11-04 | 3,559 | 3,587 | 3,482 | 3,482 | 1,502,600 | 3,482 |
| 2020-11-02 | 3,399 | 3,497 | 3,397 | 3,475 | 1,552,700 | 3,475 |
| 2020-10-30 | 3,476 | 3,485 | 3,380 | 3,390 | 1,715,100 | 3,390 |
| 2020-10-29 | 3,397 | 3,471 | 3,386 | 3,446 | 1,333,900 | 3,446 |
| 2020-10-28 | 3,473 | 3,477 | 3,434 | 3,460 | 1,606,000 | 3,460 |
| 2020-10-27 | 3,569 | 3,570 | 3,511 | 3,513 | 1,787,800 | 3,513 |
| 2020-10-26 | 3,623 | 3,650 | 3,580 | 3,597 | 1,224,900 | 3,597 |
| 2020-10-23 | 3,464 | 3,622 | 3,464 | 3,618 | 3,971,700 | 3,618 |
| 2020-10-22 | 3,414 | 3,435 | 3,404 | 3,413 | 1,456,800 | 3,413 |
| 2020-10-21 | 3,385 | 3,427 | 3,385 | 3,405 | 1,138,200 | 3,405 |
| 2020-10-20 | 3,380 | 3,393 | 3,359 | 3,363 | 985,300 | 3,363 |
| 2020-10-19 | 3,360 | 3,395 | 3,358 | 3,389 | 1,102,500 | 3,389 |
| 2020-10-16 | 3,348 | 3,358 | 3,324 | 3,325 | 1,186,600 | 3,325 |
| 2020-10-15 | 3,381 | 3,406 | 3,363 | 3,363 | 1,281,100 | 3,363 |
| 2020-10-14 | 3,365 | 3,368 | 3,335 | 3,349 | 1,374,200 | 3,349 |
| 2020-10-13 | 3,419 | 3,419 | 3,355 | 3,399 | 1,413,500 | 3,399 |
| 2020-10-12 | 3,438 | 3,441 | 3,407 | 3,409 | 982,300 | 3,409 |
| 2020-10-09 | 3,499 | 3,505 | 3,455 | 3,457 | 1,535,000 | 3,457 |
| 2020-10-08 | 3,495 | 3,496 | 3,458 | 3,465 | 1,424,400 | 3,465 |
| 2020-10-07 | 3,434 | 3,487 | 3,414 | 3,477 | 1,205,800 | 3,477 |
| 2020-10-06 | 3,415 | 3,459 | 3,405 | 3,457 | 1,353,300 | 3,457 |
| 2020-10-05 | 3,371 | 3,411 | 3,366 | 3,385 | 1,577,700 | 3,385 |
| 2020-10-02 | 3,340 | 3,357 | 3,301 | 3,316 | 1,874,200 | 3,316 |
| 2020-09-30 | 3,376 | 3,377 | 3,317 | 3,317 | 2,829,900 | 3,317 |
| 2020-09-29 | 3,395 | 3,425 | 3,387 | 3,410 | 1,320,400 | 3,410 |
| 2020-09-28 | 3,352 | 3,397 | 3,328 | 3,395 | 1,957,300 | 3,395 |
| 2020-09-25 | 3,363 | 3,380 | 3,338 | 3,352 | 1,623,500 | 3,352 |
| 2020-09-24 | 3,378 | 3,394 | 3,338 | 3,347 | 1,822,400 | 3,347 |
| 2020-09-23 | 3,350 | 3,424 | 3,333 | 3,404 | 2,443,900 | 3,404 |
| 2020-09-18 | 3,393 | 3,402 | 3,358 | 3,370 | 2,196,500 | 3,370 |
| 2020-09-17 | 3,448 | 3,450 | 3,396 | 3,403 | 1,548,800 | 3,403 |
| 2020-09-16 | 3,468 | 3,482 | 3,431 | 3,438 | 1,745,700 | 3,438 |
| 2020-09-15 | 3,543 | 3,543 | 3,497 | 3,510 | 1,614,300 | 3,510 |
| 2020-09-14 | 3,492 | 3,568 | 3,487 | 3,565 | 2,298,400 | 3,565 |
| 2020-09-11 | 3,439 | 3,494 | 3,394 | 3,493 | 3,134,700 | 3,493 |
| 2020-09-10 | 3,402 | 3,444 | 3,383 | 3,442 | 1,689,500 | 3,442 |
| 2020-09-09 | 3,338 | 3,375 | 3,330 | 3,369 | 1,989,400 | 3,369 |
| 2020-09-08 | 3,430 | 3,433 | 3,377 | 3,408 | 1,601,900 | 3,408 |
| 2020-09-07 | 3,360 | 3,387 | 3,355 | 3,368 | 1,247,800 | 3,368 |
| 2020-09-04 | 3,320 | 3,375 | 3,316 | 3,362 | 1,695,200 | 3,362 |
| 2020-09-03 | 3,344 | 3,362 | 3,327 | 3,334 | 1,365,600 | 3,334 |
| 2020-09-02 | 3,357 | 3,358 | 3,320 | 3,329 | 1,342,600 | 3,329 |
| 2020-09-01 | 3,342 | 3,371 | 3,325 | 3,333 | 1,333,000 | 3,333 |
| 2020-08-31 | 3,370 | 3,382 | 3,336 | 3,361 | 1,605,500 | 3,361 |
| 2020-08-28 | 3,360 | 3,412 | 3,303 | 3,338 | 2,294,100 | 3,338 |
| 2020-08-27 | 3,335 | 3,343 | 3,319 | 3,342 | 968,200 | 3,342 |
| 2020-08-26 | 3,295 | 3,330 | 3,295 | 3,319 | 854,700 | 3,319 |
| 2020-08-25 | 3,341 | 3,356 | 3,318 | 3,332 | 1,365,800 | 3,332 |
| 2020-08-24 | 3,359 | 3,372 | 3,283 | 3,289 | 1,537,200 | 3,289 |
| 2020-08-21 | 3,350 | 3,388 | 3,342 | 3,358 | 1,698,200 | 3,358 |
| 2020-08-20 | 3,315 | 3,334 | 3,289 | 3,299 | 1,450,400 | 3,299 |
| 2020-08-19 | 3,240 | 3,326 | 3,230 | 3,322 | 1,579,200 | 3,322 |
| 2020-08-18 | 3,280 | 3,295 | 3,242 | 3,268 | 1,913,700 | 3,268 |
| 2020-08-17 | 3,309 | 3,325 | 3,285 | 3,293 | 1,240,800 | 3,293 |
| 2020-08-14 | 3,328 | 3,334 | 3,302 | 3,305 | 1,728,000 | 3,305 |
| 2020-08-13 | 3,340 | 3,349 | 3,286 | 3,321 | 2,282,300 | 3,321 |
| 2020-08-12 | 3,253 | 3,314 | 3,253 | 3,299 | 3,627,000 | 3,299 |
| 2020-08-11 | 3,167 | 3,270 | 3,162 | 3,227 | 3,160,400 | 3,227 |
| 2020-08-07 | 3,150 | 3,180 | 3,145 | 3,152 | 1,760,000 | 3,152 |
| 2020-08-06 | 3,181 | 3,204 | 3,155 | 3,170 | 1,140,400 | 3,170 |
| 2020-08-05 | 3,152 | 3,177 | 3,127 | 3,157 | 2,025,200 | 3,157 |
| 2020-08-04 | 3,138 | 3,197 | 3,117 | 3,195 | 1,967,800 | 3,195 |
| 2020-08-03 | 3,140 | 3,153 | 3,078 | 3,097 | 2,147,000 | 3,097 |
| 2020-07-31 | 3,251 | 3,254 | 3,094 | 3,094 | 3,133,500 | 3,094 |
| 2020-07-30 | 3,318 | 3,329 | 3,255 | 3,284 | 6,043,100 | 3,284 |
| 2020-07-29 | 3,365 | 3,381 | 3,336 | 3,336 | 1,982,900 | 3,336 |
| 2020-07-28 | 3,374 | 3,413 | 3,365 | 3,384 | 1,717,100 | 3,384 |
| 2020-07-27 | 3,369 | 3,428 | 3,355 | 3,428 | 1,709,100 | 3,428 |
| 2020-07-22 | 3,450 | 3,474 | 3,416 | 3,419 | 1,330,200 | 3,419 |
| 2020-07-21 | 3,448 | 3,448 | 3,405 | 3,416 | 1,749,400 | 3,416 |
| 2020-07-20 | 3,461 | 3,471 | 3,424 | 3,458 | 1,343,400 | 3,458 |
| 2020-07-17 | 3,523 | 3,523 | 3,486 | 3,495 | 1,148,500 | 3,495 |
| 2020-07-16 | 3,520 | 3,574 | 3,507 | 3,523 | 2,562,000 | 3,523 |
| 2020-07-15 | 3,496 | 3,538 | 3,492 | 3,528 | 2,369,700 | 3,528 |
| 2020-07-14 | 3,451 | 3,477 | 3,434 | 3,464 | 1,388,000 | 3,464 |
| 2020-07-13 | 3,452 | 3,492 | 3,435 | 3,471 | 1,779,500 | 3,471 |
| 2020-07-10 | 3,380 | 3,413 | 3,348 | 3,390 | 2,398,800 | 3,390 |
| 2020-07-09 | 3,390 | 3,420 | 3,369 | 3,387 | 1,641,800 | 3,387 |
| 2020-07-08 | 3,427 | 3,464 | 3,398 | 3,398 | 2,225,800 | 3,398 |
| 2020-07-07 | 3,484 | 3,484 | 3,407 | 3,432 | 1,697,900 | 3,432 |
| 2020-07-06 | 3,448 | 3,491 | 3,437 | 3,485 | 1,195,500 | 3,485 |
| 2020-07-03 | 3,455 | 3,458 | 3,391 | 3,427 | 1,428,300 | 3,427 |
| 2020-07-02 | 3,409 | 3,436 | 3,386 | 3,408 | 1,847,700 | 3,408 |
| 2020-07-01 | 3,467 | 3,484 | 3,372 | 3,385 | 2,061,200 | 3,385 |
| 2020-06-30 | 3,525 | 3,555 | 3,466 | 3,469 | 2,671,600 | 3,469 |
| 2020-06-29 | 3,450 | 3,500 | 3,430 | 3,455 | 2,244,400 | 3,455 |
| 2020-06-26 | 3,530 | 3,540 | 3,501 | 3,512 | 2,459,100 | 3,512 |
| 2020-06-25 | 3,509 | 3,526 | 3,495 | 3,511 | 1,980,800 | 3,511 |
| 2020-06-24 | 3,540 | 3,571 | 3,517 | 3,550 | 1,544,700 | 3,550 |
| 2020-06-23 | 3,553 | 3,576 | 3,512 | 3,548 | 1,578,200 | 3,548 |
| 2020-06-22 | 3,509 | 3,550 | 3,509 | 3,516 | 1,419,700 | 3,516 |
| 2020-06-19 | 3,544 | 3,546 | 3,496 | 3,509 | 2,778,000 | 3,509 |
| 2020-06-18 | 3,533 | 3,561 | 3,508 | 3,540 | 1,260,400 | 3,540 |
| 2020-06-17 | 3,623 | 3,625 | 3,550 | 3,575 | 1,753,800 | 3,575 |
| 2020-06-16 | 3,538 | 3,655 | 3,507 | 3,642 | 2,211,500 | 3,642 |
| 2020-06-15 | 3,550 | 3,578 | 3,468 | 3,468 | 1,546,200 | 3,468 |
| 2020-06-12 | 3,539 | 3,576 | 3,487 | 3,561 | 2,688,500 | 3,561 |
| 2020-06-11 | 3,625 | 3,674 | 3,599 | 3,599 | 1,966,200 | 3,599 |
| 2020-06-10 | 3,660 | 3,713 | 3,655 | 3,703 | 1,762,600 | 3,703 |
| 2020-06-09 | 3,762 | 3,788 | 3,732 | 3,759 | 2,283,800 | 3,759 |
| 2020-06-08 | 3,738 | 3,748 | 3,686 | 3,748 | 2,347,100 | 3,748 |
| 2020-06-05 | 3,620 | 3,683 | 3,611 | 3,680 | 1,465,900 | 3,680 |
| 2020-06-04 | 3,689 | 3,697 | 3,597 | 3,639 | 1,806,100 | 3,639 |
| 2020-06-03 | 3,670 | 3,677 | 3,617 | 3,648 | 2,082,200 | 3,648 |
| 2020-06-02 | 3,544 | 3,579 | 3,528 | 3,552 | 1,537,200 | 3,552 |
| 2020-06-01 | 3,536 | 3,566 | 3,501 | 3,520 | 2,090,700 | 3,520 |
| 2020-05-29 | 3,531 | 3,600 | 3,529 | 3,577 | 5,460,500 | 3,577 |
| 2020-05-28 | 3,560 | 3,649 | 3,560 | 3,640 | 3,648,000 | 3,640 |
| 2020-05-27 | 3,431 | 3,528 | 3,403 | 3,525 | 2,755,300 | 3,525 |
| 2020-05-26 | 3,325 | 3,398 | 3,322 | 3,374 | 1,859,600 | 3,374 |
| 2020-05-25 | 3,320 | 3,328 | 3,292 | 3,319 | 976,900 | 3,319 |
| 2020-05-22 | 3,322 | 3,327 | 3,251 | 3,257 | 1,462,600 | 3,257 |
| 2020-05-21 | 3,374 | 3,374 | 3,303 | 3,304 | 1,589,500 | 3,304 |
| 2020-05-20 | 3,330 | 3,374 | 3,320 | 3,361 | 1,488,800 | 3,361 |
| 2020-05-19 | 3,301 | 3,353 | 3,290 | 3,346 | 2,902,200 | 3,346 |
| 2020-05-18 | 3,200 | 3,245 | 3,187 | 3,234 | 1,669,800 | 3,234 |
| 2020-05-15 | 3,243 | 3,266 | 3,166 | 3,188 | 2,617,200 | 3,188 |
| 2020-05-14 | 3,243 | 3,274 | 3,186 | 3,191 | 2,790,800 | 3,191 |
| 2020-05-13 | 3,275 | 3,314 | 3,251 | 3,278 | 2,374,100 | 3,278 |
| 2020-05-12 | 3,355 | 3,370 | 3,273 | 3,287 | 2,753,400 | 3,287 |
| 2020-05-11 | 3,438 | 3,438 | 3,371 | 3,422 | 2,055,600 | 3,422 |
| 2020-05-08 | 3,272 | 3,303 | 3,244 | 3,303 | 1,904,800 | 3,303 |
| 2020-05-07 | 3,211 | 3,233 | 3,186 | 3,228 | 2,535,600 | 3,228 |
| 2020-05-01 | 3,338 | 3,339 | 3,250 | 3,265 | 2,375,800 | 3,265 |
| 2020-04-30 | 3,404 | 3,424 | 3,340 | 3,378 | 3,135,900 | 3,378 |
| 2020-04-28 | 3,280 | 3,336 | 3,266 | 3,334 | 1,857,100 | 3,334 |
| 2020-04-27 | 3,280 | 3,287 | 3,241 | 3,273 | 1,543,500 | 3,273 |
| 2020-04-24 | 3,249 | 3,255 | 3,214 | 3,251 | 1,422,100 | 3,251 |
| 2020-04-23 | 3,214 | 3,255 | 3,211 | 3,255 | 1,369,300 | 3,255 |
| 2020-04-22 | 3,208 | 3,212 | 3,163 | 3,190 | 1,665,200 | 3,190 |
| 2020-04-21 | 3,219 | 3,249 | 3,189 | 3,243 | 2,465,600 | 3,243 |
| 2020-04-20 | 3,250 | 3,282 | 3,231 | 3,250 | 1,380,000 | 3,250 |
| 2020-04-17 | 3,243 | 3,317 | 3,230 | 3,281 | 1,684,900 | 3,281 |
| 2020-04-16 | 3,225 | 3,250 | 3,206 | 3,215 | 1,917,000 | 3,215 |
| 2020-04-15 | 3,269 | 3,306 | 3,244 | 3,293 | 1,985,300 | 3,293 |
| 2020-04-14 | 3,275 | 3,314 | 3,246 | 3,295 | 1,734,300 | 3,295 |
| 2020-04-13 | 3,297 | 3,319 | 3,252 | 3,255 | 1,251,600 | 3,255 |
| 2020-04-10 | 3,355 | 3,360 | 3,270 | 3,327 | 1,843,300 | 3,327 |
| 2020-04-09 | 3,349 | 3,370 | 3,307 | 3,370 | 1,765,600 | 3,370 |
| 2020-04-08 | 3,300 | 3,370 | 3,265 | 3,358 | 2,324,000 | 3,358 |
| 2020-04-07 | 3,283 | 3,313 | 3,217 | 3,286 | 2,543,700 | 3,286 |
| 2020-04-06 | 3,095 | 3,187 | 3,045 | 3,165 | 2,111,500 | 3,165 |
| 2020-04-03 | 3,082 | 3,135 | 3,055 | 3,094 | 2,135,300 | 3,094 |
| 2020-04-02 | 3,136 | 3,189 | 3,091 | 3,117 | 2,448,700 | 3,117 |
| 2020-04-01 | 3,290 | 3,313 | 3,143 | 3,172 | 2,694,400 | 3,172 |
| 2020-03-31 | 3,410 | 3,432 | 3,308 | 3,323 | 2,918,100 | 3,323 |
| 2020-03-30 | 3,286 | 3,414 | 3,261 | 3,409 | 3,054,600 | 3,409 |
| 2020-03-27 | 3,351 | 3,384 | 3,263 | 3,384 | 4,073,900 | 3,384 |
| 2020-03-26 | 3,313 | 3,315 | 3,182 | 3,253 | 3,646,800 | 3,253 |
| 2020-03-25 | 3,238 | 3,416 | 3,236 | 3,410 | 3,388,300 | 3,410 |
| 2020-03-24 | 3,164 | 3,173 | 3,081 | 3,168 | 3,104,400 | 3,168 |
| 2020-03-23 | 3,111 | 3,201 | 3,065 | 3,085 | 4,253,000 | 3,085 |
| 2020-03-19 | 3,041 | 3,154 | 3,010 | 3,101 | 5,089,800 | 3,101 |
| 2020-03-18 | 3,001 | 3,133 | 2,984 | 2,991 | 4,285,500 | 2,991 |
| 2020-03-17 | 2,900 | 3,028 | 2,861.5 | 3,006 | 6,613,700 | 3,006 |
| 2020-03-16 | 3,101 | 3,128 | 2,975 | 2,980.5 | 4,793,100 | 2,980.50 |
| 2020-03-13 | 2,979.5 | 3,256 | 2,966 | 3,117 | 6,435,100 | 3,117 |
| 2020-03-12 | 3,239 | 3,269 | 3,159 | 3,221 | 4,123,000 | 3,221 |
| 2020-03-11 | 3,268 | 3,384 | 3,267 | 3,317 | 3,424,200 | 3,317 |
| 2020-03-10 | 3,190 | 3,288 | 3,116 | 3,271 | 4,276,400 | 3,271 |
| 2020-03-09 | 3,350 | 3,383 | 3,250 | 3,279 | 4,562,300 | 3,279 |
| 2020-03-06 | 3,532 | 3,544 | 3,447 | 3,461 | 3,102,100 | 3,461 |
| 2020-03-05 | 3,581 | 3,599 | 3,557 | 3,583 | 1,921,300 | 3,583 |
| 2020-03-04 | 3,536 | 3,585 | 3,511 | 3,554 | 2,265,300 | 3,554 |
| 2020-03-03 | 3,675 | 3,693 | 3,579 | 3,579 | 2,611,100 | 3,579 |
| 2020-03-02 | 3,550 | 3,679 | 3,537 | 3,646 | 3,033,100 | 3,646 |
| 2020-02-28 | 3,610 | 3,649 | 3,571 | 3,606 | 4,777,900 | 3,606 |
| 2020-02-27 | 3,750 | 3,760 | 3,692 | 3,715 | 6,632,600 | 3,715 |
| 2020-02-26 | 3,790 | 3,795 | 3,764 | 3,776 | 4,071,300 | 3,776 |
| 2020-02-25 | 3,800 | 3,870 | 3,797 | 3,836 | 3,784,800 | 3,836 |
| 2020-02-21 | 3,966 | 3,995 | 3,954 | 3,954 | 2,011,500 | 3,954 |
| 2020-02-20 | 4,002 | 4,018 | 3,952 | 3,983 | 2,522,500 | 3,983 |
| 2020-02-19 | 3,921 | 4,001 | 3,911 | 3,983 | 2,662,500 | 3,983 |
| 2020-02-18 | 3,885 | 3,939 | 3,881 | 3,903 | 2,513,900 | 3,903 |
| 2020-02-17 | 3,862 | 3,910 | 3,859 | 3,908 | 1,702,000 | 3,908 |
| 2020-02-14 | 3,871 | 3,891 | 3,856 | 3,891 | 1,629,800 | 3,891 |
| 2020-02-13 | 3,866 | 3,890 | 3,855 | 3,890 | 2,348,600 | 3,890 |
| 2020-02-12 | 3,884 | 3,893 | 3,856 | 3,859 | 3,875,800 | 3,859 |
| 2020-02-10 | 3,985 | 4,000 | 3,948 | 3,954 | 1,667,700 | 3,954 |
| 2020-02-07 | 4,013 | 4,017 | 3,982 | 4,012 | 1,729,400 | 4,012 |
| 2020-02-06 | 3,981 | 4,024 | 3,981 | 4,001 | 2,516,500 | 4,001 |
| 2020-02-05 | 3,944 | 3,952 | 3,914 | 3,941 | 1,576,200 | 3,941 |
| 2020-02-04 | 3,879 | 3,915 | 3,870 | 3,902 | 1,733,700 | 3,902 |
| 2020-02-03 | 3,873 | 3,920 | 3,868 | 3,898 | 1,804,500 | 3,898 |
| 2020-01-31 | 3,898 | 3,926 | 3,898 | 3,901 | 2,580,400 | 3,901 |
| 2020-01-30 | 3,924 | 3,925 | 3,862 | 3,898 | 2,696,100 | 3,898 |
| 2020-01-29 | 3,875 | 3,923 | 3,874 | 3,916 | 2,109,800 | 3,916 |
| 2020-01-28 | 3,858 | 3,883 | 3,849 | 3,873 | 2,365,800 | 3,873 |
| 2020-01-27 | 3,890 | 3,907 | 3,875 | 3,895 | 2,228,200 | 3,895 |
| 2020-01-24 | 3,941 | 3,949 | 3,917 | 3,922 | 1,872,500 | 3,922 |
| 2020-01-23 | 3,963 | 3,965 | 3,940 | 3,941 | 2,548,700 | 3,941 |
| 2020-01-22 | 3,990 | 3,997 | 3,977 | 3,984 | 1,925,000 | 3,984 |
| 2020-01-21 | 4,020 | 4,031 | 3,995 | 4,007 | 1,828,800 | 4,007 |
| 2020-01-20 | 4,012 | 4,027 | 4,007 | 4,021 | 1,123,500 | 4,021 |
| 2020-01-17 | 3,992 | 4,015 | 3,991 | 4,015 | 2,346,700 | 4,015 |
| 2020-01-16 | 4,020 | 4,026 | 3,986 | 3,986 | 3,166,900 | 3,986 |
| 2020-01-15 | 3,976 | 4,016 | 3,973 | 4,010 | 2,146,800 | 4,010 |
| 2020-01-14 | 3,990 | 3,999 | 3,976 | 3,990 | 2,973,900 | 3,990 |
| 2020-01-10 | 4,049 | 4,057 | 4,007 | 4,007 | 1,970,200 | 4,007 |
| 2020-01-09 | 4,048 | 4,059 | 4,027 | 4,034 | 1,679,100 | 4,034 |
| 2020-01-08 | 4,004 | 4,033 | 3,991 | 4,009 | 2,479,400 | 4,009 |
| 2020-01-07 | 4,028 | 4,082 | 4,016 | 4,072 | 1,813,600 | 4,072 |
| 2020-01-06 | 4,011 | 4,019 | 3,997 | 4,009 | 2,144,300 | 4,009 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株