5201 AGC(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 | 3,650 | 3,650 | 3,580 | 3,600 | 879,100 | 3,600 |
| 2020-12-29 | 3,645 | 3,675 | 3,595 | 3,675 | 754,600 | 3,675 |
| 2020-12-28 | 3,710 | 3,720 | 3,680 | 3,700 | 1,065,500 | 3,700 |
| 2020-12-25 | 3,710 | 3,730 | 3,700 | 3,715 | 612,400 | 3,715 |
| 2020-12-24 | 3,695 | 3,710 | 3,665 | 3,700 | 703,400 | 3,700 |
| 2020-12-23 | 3,685 | 3,685 | 3,580 | 3,625 | 802,200 | 3,625 |
| 2020-12-22 | 3,645 | 3,710 | 3,630 | 3,670 | 756,300 | 3,670 |
| 2020-12-21 | 3,755 | 3,785 | 3,655 | 3,695 | 879,600 | 3,695 |
| 2020-12-18 | 3,655 | 3,755 | 3,650 | 3,755 | 2,142,700 | 3,755 |
| 2020-12-17 | 3,650 | 3,665 | 3,590 | 3,595 | 960,300 | 3,595 |
| 2020-12-16 | 3,620 | 3,645 | 3,590 | 3,635 | 1,049,700 | 3,635 |
| 2020-12-15 | 3,485 | 3,560 | 3,470 | 3,550 | 1,005,400 | 3,550 |
| 2020-12-14 | 3,390 | 3,510 | 3,390 | 3,475 | 1,037,900 | 3,475 |
| 2020-12-11 | 3,425 | 3,430 | 3,350 | 3,375 | 860,500 | 3,375 |
| 2020-12-10 | 3,470 | 3,485 | 3,430 | 3,430 | 653,400 | 3,430 |
| 2020-12-09 | 3,465 | 3,500 | 3,465 | 3,485 | 659,700 | 3,485 |
| 2020-12-08 | 3,510 | 3,550 | 3,480 | 3,480 | 595,700 | 3,480 |
| 2020-12-07 | 3,615 | 3,620 | 3,515 | 3,530 | 708,900 | 3,530 |
| 2020-12-04 | 3,560 | 3,605 | 3,550 | 3,590 | 478,300 | 3,590 |
| 2020-12-03 | 3,580 | 3,595 | 3,550 | 3,570 | 641,200 | 3,570 |
| 2020-12-02 | 3,605 | 3,645 | 3,560 | 3,615 | 1,294,700 | 3,615 |
| 2020-12-01 | 3,470 | 3,560 | 3,460 | 3,555 | 820,500 | 3,555 |
| 2020-11-30 | 3,600 | 3,600 | 3,470 | 3,475 | 1,359,000 | 3,475 |
| 2020-11-27 | 3,560 | 3,585 | 3,535 | 3,560 | 869,200 | 3,560 |
| 2020-11-26 | 3,530 | 3,565 | 3,520 | 3,565 | 552,100 | 3,565 |
| 2020-11-25 | 3,600 | 3,640 | 3,535 | 3,545 | 838,300 | 3,545 |
| 2020-11-24 | 3,545 | 3,600 | 3,520 | 3,570 | 960,800 | 3,570 |
| 2020-11-20 | 3,525 | 3,525 | 3,475 | 3,510 | 900,900 | 3,510 |
| 2020-11-19 | 3,530 | 3,555 | 3,515 | 3,525 | 904,700 | 3,525 |
| 2020-11-18 | 3,540 | 3,545 | 3,460 | 3,470 | 796,600 | 3,470 |
| 2020-11-17 | 3,565 | 3,580 | 3,530 | 3,550 | 849,700 | 3,550 |
| 2020-11-16 | 3,510 | 3,560 | 3,500 | 3,550 | 1,216,900 | 3,550 |
| 2020-11-13 | 3,450 | 3,485 | 3,420 | 3,460 | 957,800 | 3,460 |
| 2020-11-12 | 3,445 | 3,480 | 3,410 | 3,460 | 1,018,600 | 3,460 |
| 2020-11-11 | 3,450 | 3,550 | 3,450 | 3,480 | 1,510,500 | 3,480 |
| 2020-11-10 | 3,350 | 3,420 | 3,320 | 3,405 | 1,764,900 | 3,405 |
| 2020-11-09 | 3,300 | 3,320 | 3,280 | 3,280 | 929,000 | 3,280 |
| 2020-11-06 | 3,265 | 3,295 | 3,220 | 3,290 | 1,066,500 | 3,290 |
| 2020-11-05 | 3,320 | 3,320 | 3,230 | 3,290 | 998,600 | 3,290 |
| 2020-11-04 | 3,345 | 3,370 | 3,305 | 3,330 | 1,078,900 | 3,330 |
| 2020-11-02 | 3,260 | 3,320 | 3,215 | 3,305 | 1,215,000 | 3,305 |
| 2020-10-30 | 3,345 | 3,420 | 3,240 | 3,245 | 2,128,700 | 3,245 |
| 2020-10-29 | 3,125 | 3,245 | 3,105 | 3,210 | 1,285,400 | 3,210 |
| 2020-10-28 | 3,190 | 3,195 | 3,155 | 3,185 | 588,500 | 3,185 |
| 2020-10-27 | 3,210 | 3,220 | 3,185 | 3,210 | 386,400 | 3,210 |
| 2020-10-26 | 3,270 | 3,295 | 3,245 | 3,255 | 339,100 | 3,255 |
| 2020-10-23 | 3,220 | 3,275 | 3,220 | 3,260 | 493,100 | 3,260 |
| 2020-10-22 | 3,270 | 3,275 | 3,230 | 3,230 | 538,100 | 3,230 |
| 2020-10-21 | 3,270 | 3,295 | 3,250 | 3,285 | 701,600 | 3,285 |
| 2020-10-20 | 3,215 | 3,315 | 3,200 | 3,285 | 1,193,400 | 3,285 |
| 2020-10-19 | 3,235 | 3,275 | 3,225 | 3,255 | 784,700 | 3,255 |
| 2020-10-16 | 3,200 | 3,235 | 3,180 | 3,215 | 982,100 | 3,215 |
| 2020-10-15 | 3,185 | 3,240 | 3,175 | 3,235 | 1,174,800 | 3,235 |
| 2020-10-14 | 3,150 | 3,175 | 3,125 | 3,165 | 787,200 | 3,165 |
| 2020-10-13 | 3,145 | 3,155 | 3,105 | 3,145 | 503,800 | 3,145 |
| 2020-10-12 | 3,125 | 3,135 | 3,080 | 3,105 | 536,900 | 3,105 |
| 2020-10-09 | 3,165 | 3,180 | 3,125 | 3,125 | 533,000 | 3,125 |
| 2020-10-08 | 3,195 | 3,220 | 3,150 | 3,160 | 1,093,000 | 3,160 |
| 2020-10-07 | 3,140 | 3,205 | 3,130 | 3,195 | 744,900 | 3,195 |
| 2020-10-06 | 3,185 | 3,195 | 3,165 | 3,175 | 930,600 | 3,175 |
| 2020-10-05 | 3,075 | 3,190 | 3,060 | 3,120 | 675,600 | 3,120 |
| 2020-10-02 | 3,065 | 3,100 | 3,005 | 3,020 | 923,100 | 3,020 |
| 2020-09-30 | 3,185 | 3,185 | 3,070 | 3,070 | 1,009,000 | 3,070 |
| 2020-09-29 | 3,200 | 3,210 | 3,150 | 3,185 | 567,400 | 3,185 |
| 2020-09-28 | 3,190 | 3,200 | 3,165 | 3,200 | 845,000 | 3,200 |
| 2020-09-25 | 3,170 | 3,175 | 3,125 | 3,160 | 677,800 | 3,160 |
| 2020-09-24 | 3,130 | 3,150 | 3,115 | 3,130 | 814,700 | 3,130 |
| 2020-09-23 | 3,120 | 3,165 | 3,115 | 3,165 | 538,900 | 3,165 |
| 2020-09-18 | 3,115 | 3,170 | 3,110 | 3,150 | 1,308,200 | 3,150 |
| 2020-09-17 | 3,110 | 3,120 | 3,050 | 3,080 | 864,400 | 3,080 |
| 2020-09-16 | 3,175 | 3,175 | 3,100 | 3,110 | 545,000 | 3,110 |
| 2020-09-15 | 3,200 | 3,200 | 3,155 | 3,165 | 538,100 | 3,165 |
| 2020-09-14 | 3,250 | 3,255 | 3,205 | 3,240 | 782,600 | 3,240 |
| 2020-09-11 | 3,245 | 3,250 | 3,195 | 3,245 | 1,165,500 | 3,245 |
| 2020-09-10 | 3,120 | 3,235 | 3,110 | 3,230 | 1,443,900 | 3,230 |
| 2020-09-09 | 3,015 | 3,100 | 3,015 | 3,095 | 753,100 | 3,095 |
| 2020-09-08 | 3,020 | 3,065 | 3,020 | 3,060 | 524,700 | 3,060 |
| 2020-09-07 | 3,015 | 3,050 | 3,005 | 3,015 | 564,100 | 3,015 |
| 2020-09-04 | 2,959 | 3,015 | 2,951 | 3,010 | 1,069,500 | 3,010 |
| 2020-09-03 | 3,030 | 3,045 | 2,983 | 2,991 | 621,500 | 2,991 |
| 2020-09-02 | 3,030 | 3,030 | 2,989 | 2,999 | 501,100 | 2,999 |
| 2020-09-01 | 2,997 | 3,030 | 2,971 | 3,000 | 625,800 | 3,000 |
| 2020-08-31 | 2,985 | 3,050 | 2,985 | 3,005 | 988,400 | 3,005 |
| 2020-08-28 | 3,045 | 3,085 | 2,992 | 3,020 | 931,000 | 3,020 |
| 2020-08-27 | 3,045 | 3,050 | 3,010 | 3,035 | 472,100 | 3,035 |
| 2020-08-26 | 3,070 | 3,075 | 3,035 | 3,075 | 601,100 | 3,075 |
| 2020-08-25 | 3,040 | 3,085 | 3,030 | 3,035 | 605,400 | 3,035 |
| 2020-08-24 | 2,983 | 2,996 | 2,963 | 2,990 | 363,000 | 2,990 |
| 2020-08-21 | 2,971 | 3,010 | 2,970 | 2,981 | 470,000 | 2,981 |
| 2020-08-20 | 2,977 | 3,005 | 2,974 | 2,980 | 875,400 | 2,980 |
| 2020-08-19 | 3,000 | 3,025 | 2,985 | 3,010 | 759,700 | 3,010 |
| 2020-08-18 | 3,035 | 3,060 | 3,005 | 3,025 | 871,400 | 3,025 |
| 2020-08-17 | 3,090 | 3,110 | 3,075 | 3,080 | 616,500 | 3,080 |
| 2020-08-14 | 3,130 | 3,160 | 3,105 | 3,110 | 597,600 | 3,110 |
| 2020-08-13 | 3,195 | 3,200 | 3,115 | 3,120 | 861,500 | 3,120 |
| 2020-08-12 | 3,100 | 3,170 | 3,095 | 3,160 | 949,900 | 3,160 |
| 2020-08-11 | 3,000 | 3,090 | 2,999 | 3,090 | 984,800 | 3,090 |
| 2020-08-07 | 2,980 | 2,990 | 2,936 | 2,955 | 846,000 | 2,955 |
| 2020-08-06 | 3,005 | 3,040 | 2,983 | 3,005 | 628,300 | 3,005 |
| 2020-08-05 | 3,000 | 3,025 | 2,966 | 2,999 | 1,035,400 | 2,999 |
| 2020-08-04 | 2,999 | 3,035 | 2,963 | 3,025 | 1,041,200 | 3,025 |
| 2020-08-03 | 2,914 | 3,025 | 2,851 | 2,993 | 1,576,900 | 2,993 |
| 2020-07-31 | 3,000 | 3,020 | 2,956 | 2,958 | 1,242,900 | 2,958 |
| 2020-07-30 | 3,075 | 3,085 | 3,010 | 3,030 | 2,072,400 | 3,030 |
| 2020-07-29 | 3,140 | 3,150 | 3,095 | 3,115 | 824,700 | 3,115 |
| 2020-07-28 | 3,135 | 3,165 | 3,110 | 3,135 | 916,300 | 3,135 |
| 2020-07-27 | 3,025 | 3,105 | 3,010 | 3,095 | 1,481,500 | 3,095 |
| 2020-07-22 | 3,255 | 3,280 | 3,230 | 3,230 | 873,200 | 3,230 |
| 2020-07-21 | 3,235 | 3,255 | 3,205 | 3,235 | 969,100 | 3,235 |
| 2020-07-20 | 3,175 | 3,230 | 3,130 | 3,225 | 741,700 | 3,225 |
| 2020-07-17 | 3,190 | 3,205 | 3,140 | 3,140 | 782,100 | 3,140 |
| 2020-07-16 | 3,265 | 3,290 | 3,200 | 3,220 | 1,648,200 | 3,220 |
| 2020-07-15 | 3,145 | 3,190 | 3,140 | 3,155 | 830,700 | 3,155 |
| 2020-07-14 | 3,100 | 3,160 | 3,095 | 3,115 | 729,800 | 3,115 |
| 2020-07-13 | 3,050 | 3,115 | 3,050 | 3,105 | 807,100 | 3,105 |
| 2020-07-10 | 3,005 | 3,020 | 2,976 | 2,976 | 1,179,900 | 2,976 |
| 2020-07-09 | 3,100 | 3,100 | 3,035 | 3,045 | 893,200 | 3,045 |
| 2020-07-08 | 3,150 | 3,190 | 3,120 | 3,130 | 1,390,700 | 3,130 |
| 2020-07-07 | 3,080 | 3,115 | 3,045 | 3,110 | 1,004,500 | 3,110 |
| 2020-07-06 | 3,010 | 3,080 | 3,010 | 3,060 | 625,100 | 3,060 |
| 2020-07-03 | 3,045 | 3,060 | 2,989 | 3,020 | 715,800 | 3,020 |
| 2020-07-02 | 2,985 | 3,030 | 2,963 | 3,005 | 1,189,800 | 3,005 |
| 2020-07-01 | 3,080 | 3,080 | 2,977 | 2,998 | 1,347,600 | 2,998 |
| 2020-06-30 | 3,090 | 3,115 | 3,055 | 3,065 | 1,343,900 | 3,065 |
| 2020-06-29 | 3,070 | 3,080 | 3,020 | 3,020 | 1,368,200 | 3,020 |
| 2020-06-26 | 3,160 | 3,180 | 3,140 | 3,170 | 1,325,300 | 3,170 |
| 2020-06-25 | 3,200 | 3,205 | 3,140 | 3,190 | 1,681,100 | 3,190 |
| 2020-06-24 | 3,305 | 3,305 | 3,235 | 3,260 | 1,666,900 | 3,260 |
| 2020-06-23 | 3,330 | 3,360 | 3,275 | 3,325 | 1,017,900 | 3,325 |
| 2020-06-22 | 3,255 | 3,285 | 3,230 | 3,275 | 655,300 | 3,275 |
| 2020-06-19 | 3,305 | 3,305 | 3,235 | 3,290 | 1,444,100 | 3,290 |
| 2020-06-18 | 3,250 | 3,290 | 3,215 | 3,275 | 968,400 | 3,275 |
| 2020-06-17 | 3,350 | 3,350 | 3,260 | 3,290 | 1,028,400 | 3,290 |
| 2020-06-16 | 3,285 | 3,385 | 3,275 | 3,375 | 1,406,600 | 3,375 |
| 2020-06-15 | 3,205 | 3,255 | 3,160 | 3,160 | 1,273,000 | 3,160 |
| 2020-06-12 | 3,135 | 3,290 | 3,115 | 3,270 | 1,374,700 | 3,270 |
| 2020-06-11 | 3,380 | 3,410 | 3,305 | 3,305 | 1,100,600 | 3,305 |
| 2020-06-10 | 3,385 | 3,450 | 3,380 | 3,440 | 775,800 | 3,440 |
| 2020-06-09 | 3,520 | 3,525 | 3,415 | 3,430 | 1,446,500 | 3,430 |
| 2020-06-08 | 3,515 | 3,525 | 3,445 | 3,505 | 1,379,800 | 3,505 |
| 2020-06-05 | 3,425 | 3,460 | 3,375 | 3,455 | 1,170,700 | 3,455 |
| 2020-06-04 | 3,420 | 3,440 | 3,355 | 3,395 | 2,005,100 | 3,395 |
| 2020-06-03 | 3,380 | 3,395 | 3,310 | 3,355 | 1,968,000 | 3,355 |
| 2020-06-02 | 3,135 | 3,225 | 3,115 | 3,205 | 1,315,300 | 3,205 |
| 2020-06-01 | 3,085 | 3,205 | 3,070 | 3,160 | 1,066,100 | 3,160 |
| 2020-05-29 | 3,195 | 3,250 | 3,050 | 3,050 | 3,350,300 | 3,050 |
| 2020-05-28 | 3,300 | 3,330 | 3,185 | 3,245 | 1,662,800 | 3,245 |
| 2020-05-27 | 3,190 | 3,310 | 3,185 | 3,270 | 1,408,500 | 3,270 |
| 2020-05-26 | 3,070 | 3,215 | 3,070 | 3,175 | 1,515,100 | 3,175 |
| 2020-05-25 | 3,015 | 3,060 | 2,983 | 3,040 | 916,600 | 3,040 |
| 2020-05-22 | 3,090 | 3,090 | 2,940 | 2,942 | 2,308,900 | 2,942 |
| 2020-05-21 | 3,010 | 3,070 | 2,981 | 3,040 | 2,071,700 | 3,040 |
| 2020-05-20 | 2,889 | 2,985 | 2,856 | 2,949 | 2,262,500 | 2,949 |
| 2020-05-19 | 2,789 | 2,935 | 2,788 | 2,849 | 3,181,400 | 2,849 |
| 2020-05-18 | 2,690 | 2,695 | 2,651 | 2,673 | 747,700 | 2,673 |
| 2020-05-15 | 2,688 | 2,700 | 2,616 | 2,672 | 1,030,300 | 2,672 |
| 2020-05-14 | 2,670 | 2,703 | 2,610 | 2,620 | 1,945,500 | 2,620 |
| 2020-05-13 | 2,685 | 2,727 | 2,665 | 2,699 | 884,400 | 2,699 |
| 2020-05-12 | 2,736 | 2,738 | 2,693 | 2,714 | 773,400 | 2,714 |
| 2020-05-11 | 2,720 | 2,765 | 2,701 | 2,750 | 820,400 | 2,750 |
| 2020-05-08 | 2,624 | 2,667 | 2,603 | 2,667 | 805,100 | 2,667 |
| 2020-05-07 | 2,557 | 2,612 | 2,518 | 2,574 | 1,131,000 | 2,574 |
| 2020-05-01 | 2,638 | 2,639 | 2,571 | 2,579 | 1,115,200 | 2,579 |
| 2020-04-30 | 2,698 | 2,745 | 2,671 | 2,699 | 1,462,300 | 2,699 |
| 2020-04-28 | 2,608 | 2,634 | 2,567 | 2,605 | 1,109,100 | 2,605 |
| 2020-04-27 | 2,518 | 2,598 | 2,503 | 2,591 | 1,008,600 | 2,591 |
| 2020-04-24 | 2,450 | 2,493 | 2,442 | 2,455 | 1,043,100 | 2,455 |
| 2020-04-23 | 2,434 | 2,511 | 2,434 | 2,509 | 833,000 | 2,509 |
| 2020-04-22 | 2,420 | 2,432 | 2,391 | 2,411 | 907,600 | 2,411 |
| 2020-04-21 | 2,472 | 2,483 | 2,442 | 2,463 | 876,100 | 2,463 |
| 2020-04-20 | 2,500 | 2,541 | 2,497 | 2,522 | 767,000 | 2,522 |
| 2020-04-17 | 2,497 | 2,566 | 2,477 | 2,532 | 1,037,700 | 2,532 |
| 2020-04-16 | 2,490 | 2,494 | 2,448 | 2,458 | 1,094,200 | 2,458 |
| 2020-04-15 | 2,541 | 2,570 | 2,524 | 2,537 | 1,051,200 | 2,537 |
| 2020-04-14 | 2,565 | 2,600 | 2,531 | 2,598 | 830,300 | 2,598 |
| 2020-04-13 | 2,639 | 2,643 | 2,547 | 2,554 | 1,139,600 | 2,554 |
| 2020-04-10 | 2,588 | 2,629 | 2,545 | 2,615 | 1,202,000 | 2,615 |
| 2020-04-09 | 2,492 | 2,529 | 2,454 | 2,529 | 1,298,600 | 2,529 |
| 2020-04-08 | 2,510 | 2,518 | 2,401 | 2,442 | 2,058,700 | 2,442 |
| 2020-04-07 | 2,525 | 2,590 | 2,429 | 2,520 | 1,044,200 | 2,520 |
| 2020-04-06 | 2,330 | 2,436 | 2,318 | 2,417 | 1,206,700 | 2,417 |
| 2020-04-03 | 2,365 | 2,403 | 2,317 | 2,352 | 1,027,000 | 2,352 |
| 2020-04-02 | 2,385 | 2,409 | 2,335 | 2,366 | 1,788,000 | 2,366 |
| 2020-04-01 | 2,660 | 2,685 | 2,439 | 2,469 | 1,764,000 | 2,469 |
| 2020-03-31 | 2,740 | 2,798 | 2,652 | 2,659 | 1,266,400 | 2,659 |
| 2020-03-30 | 2,685 | 2,785 | 2,654 | 2,774 | 856,800 | 2,774 |
| 2020-03-27 | 2,758 | 2,776 | 2,634 | 2,735 | 1,561,800 | 2,735 |
| 2020-03-26 | 2,700 | 2,753 | 2,600 | 2,608 | 1,595,700 | 2,608 |
| 2020-03-25 | 2,711 | 2,799 | 2,682 | 2,790 | 1,940,500 | 2,790 |
| 2020-03-24 | 2,425 | 2,470 | 2,362 | 2,461 | 1,390,100 | 2,461 |
| 2020-03-23 | 2,317 | 2,396 | 2,255 | 2,345 | 1,876,200 | 2,345 |
| 2020-03-19 | 2,548 | 2,565 | 2,343 | 2,344 | 2,106,100 | 2,344 |
| 2020-03-18 | 2,500 | 2,614 | 2,472 | 2,509 | 1,675,900 | 2,509 |
| 2020-03-17 | 2,452 | 2,546 | 2,403 | 2,488 | 1,775,400 | 2,488 |
| 2020-03-16 | 2,565 | 2,595 | 2,489 | 2,496 | 1,261,700 | 2,496 |
| 2020-03-13 | 2,490 | 2,680 | 2,474 | 2,576 | 1,684,000 | 2,576 |
| 2020-03-12 | 2,762 | 2,801 | 2,673 | 2,703 | 1,309,400 | 2,703 |
| 2020-03-11 | 2,895 | 2,930 | 2,834 | 2,839 | 1,182,700 | 2,839 |
| 2020-03-10 | 2,800 | 2,911 | 2,689 | 2,884 | 1,467,100 | 2,884 |
| 2020-03-09 | 2,945 | 2,975 | 2,851 | 2,865 | 1,324,700 | 2,865 |
| 2020-03-06 | 3,075 | 3,085 | 3,025 | 3,040 | 1,174,200 | 3,040 |
| 2020-03-05 | 3,200 | 3,210 | 3,145 | 3,155 | 1,193,600 | 3,155 |
| 2020-03-04 | 3,085 | 3,150 | 3,050 | 3,115 | 1,105,900 | 3,115 |
| 2020-03-03 | 3,170 | 3,190 | 3,105 | 3,105 | 1,160,800 | 3,105 |
| 2020-03-02 | 3,015 | 3,135 | 3,015 | 3,100 | 1,097,100 | 3,100 |
| 2020-02-28 | 3,100 | 3,115 | 3,040 | 3,100 | 1,532,500 | 3,100 |
| 2020-02-27 | 3,200 | 3,225 | 3,150 | 3,180 | 1,262,300 | 3,180 |
| 2020-02-26 | 3,285 | 3,300 | 3,235 | 3,285 | 1,342,500 | 3,285 |
| 2020-02-25 | 3,330 | 3,355 | 3,320 | 3,325 | 1,221,900 | 3,325 |
| 2020-02-21 | 3,450 | 3,505 | 3,450 | 3,470 | 685,900 | 3,470 |
| 2020-02-20 | 3,495 | 3,530 | 3,470 | 3,480 | 604,500 | 3,480 |
| 2020-02-19 | 3,455 | 3,490 | 3,445 | 3,455 | 741,900 | 3,455 |
| 2020-02-18 | 3,460 | 3,505 | 3,445 | 3,460 | 604,600 | 3,460 |
| 2020-02-17 | 3,485 | 3,490 | 3,445 | 3,485 | 517,900 | 3,485 |
| 2020-02-14 | 3,485 | 3,510 | 3,450 | 3,500 | 841,400 | 3,500 |
| 2020-02-13 | 3,510 | 3,535 | 3,480 | 3,510 | 677,200 | 3,510 |
| 2020-02-12 | 3,515 | 3,525 | 3,460 | 3,490 | 1,043,000 | 3,490 |
| 2020-02-10 | 3,600 | 3,625 | 3,540 | 3,545 | 797,100 | 3,545 |
| 2020-02-07 | 3,750 | 3,760 | 3,620 | 3,620 | 1,060,800 | 3,620 |
| 2020-02-06 | 3,850 | 3,890 | 3,730 | 3,730 | 1,789,300 | 3,730 |
| 2020-02-05 | 3,760 | 3,760 | 3,685 | 3,725 | 1,015,700 | 3,725 |
| 2020-02-04 | 3,705 | 3,745 | 3,680 | 3,730 | 848,600 | 3,730 |
| 2020-02-03 | 3,630 | 3,765 | 3,630 | 3,740 | 638,600 | 3,740 |
| 2020-01-31 | 3,765 | 3,780 | 3,715 | 3,755 | 662,000 | 3,755 |
| 2020-01-30 | 3,840 | 3,840 | 3,505 | 3,720 | 2,376,100 | 3,720 |
| 2020-01-29 | 3,845 | 3,865 | 3,800 | 3,855 | 543,600 | 3,855 |
| 2020-01-28 | 3,835 | 3,835 | 3,785 | 3,825 | 679,400 | 3,825 |
| 2020-01-27 | 3,860 | 3,910 | 3,855 | 3,885 | 497,200 | 3,885 |
| 2020-01-24 | 3,985 | 4,005 | 3,955 | 3,975 | 385,400 | 3,975 |
| 2020-01-23 | 4,005 | 4,035 | 3,980 | 4,000 | 538,100 | 4,000 |
| 2020-01-22 | 3,985 | 4,035 | 3,950 | 4,015 | 748,000 | 4,015 |
| 2020-01-21 | 4,070 | 4,130 | 4,045 | 4,045 | 1,034,400 | 4,045 |
| 2020-01-20 | 3,985 | 4,085 | 3,975 | 4,070 | 961,600 | 4,070 |
| 2020-01-17 | 3,930 | 3,995 | 3,900 | 3,980 | 1,319,800 | 3,980 |
| 2020-01-16 | 3,880 | 3,880 | 3,825 | 3,845 | 413,900 | 3,845 |
| 2020-01-15 | 3,870 | 3,885 | 3,825 | 3,850 | 530,700 | 3,850 |
| 2020-01-14 | 3,900 | 3,900 | 3,840 | 3,870 | 502,000 | 3,870 |
| 2020-01-10 | 3,895 | 3,900 | 3,855 | 3,875 | 660,300 | 3,875 |
| 2020-01-09 | 3,905 | 3,915 | 3,845 | 3,855 | 666,300 | 3,855 |
| 2020-01-08 | 3,820 | 3,830 | 3,775 | 3,820 | 929,200 | 3,820 |
| 2020-01-07 | 3,870 | 3,920 | 3,860 | 3,920 | 626,300 | 3,920 |
| 2020-01-06 | 3,815 | 3,850 | 3,800 | 3,850 | 720,600 | 3,850 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株
