5302 日本カーボン(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 | 3,960 | 3,975 | 3,910 | 3,945 | 75,500 | 3,945 |
| 2020-12-29 | 3,955 | 3,990 | 3,905 | 3,980 | 130,600 | 3,980 |
| 2020-12-28 | 4,080 | 4,100 | 4,030 | 4,055 | 133,500 | 4,055 |
| 2020-12-25 | 4,035 | 4,090 | 4,010 | 4,090 | 112,500 | 4,090 |
| 2020-12-24 | 4,000 | 4,040 | 3,980 | 4,010 | 90,300 | 4,010 |
| 2020-12-23 | 3,960 | 3,960 | 3,910 | 3,945 | 68,000 | 3,945 |
| 2020-12-22 | 3,995 | 4,015 | 3,950 | 3,960 | 100,900 | 3,960 |
| 2020-12-21 | 4,025 | 4,050 | 3,990 | 4,030 | 63,300 | 4,030 |
| 2020-12-18 | 3,995 | 4,040 | 3,965 | 4,025 | 68,200 | 4,025 |
| 2020-12-17 | 4,050 | 4,050 | 3,955 | 4,005 | 115,900 | 4,005 |
| 2020-12-16 | 4,070 | 4,075 | 4,015 | 4,055 | 60,200 | 4,055 |
| 2020-12-15 | 4,065 | 4,085 | 4,010 | 4,035 | 58,800 | 4,035 |
| 2020-12-14 | 4,000 | 4,110 | 4,000 | 4,025 | 142,200 | 4,025 |
| 2020-12-11 | 3,920 | 3,995 | 3,920 | 3,995 | 83,800 | 3,995 |
| 2020-12-10 | 3,915 | 3,940 | 3,890 | 3,925 | 46,000 | 3,925 |
| 2020-12-09 | 3,850 | 3,940 | 3,840 | 3,930 | 112,300 | 3,930 |
| 2020-12-08 | 3,820 | 3,875 | 3,800 | 3,845 | 45,000 | 3,845 |
| 2020-12-07 | 3,880 | 3,900 | 3,805 | 3,820 | 78,800 | 3,820 |
| 2020-12-04 | 3,815 | 3,845 | 3,800 | 3,845 | 49,500 | 3,845 |
| 2020-12-03 | 3,775 | 3,855 | 3,745 | 3,830 | 79,600 | 3,830 |
| 2020-12-02 | 3,805 | 3,815 | 3,750 | 3,795 | 83,800 | 3,795 |
| 2020-12-01 | 3,740 | 3,770 | 3,720 | 3,765 | 98,800 | 3,765 |
| 2020-11-30 | 3,870 | 3,875 | 3,735 | 3,735 | 264,400 | 3,735 |
| 2020-11-27 | 3,900 | 3,925 | 3,860 | 3,915 | 149,800 | 3,915 |
| 2020-11-26 | 3,825 | 3,890 | 3,815 | 3,875 | 59,400 | 3,875 |
| 2020-11-25 | 3,850 | 3,900 | 3,830 | 3,835 | 95,700 | 3,835 |
| 2020-11-24 | 3,845 | 3,865 | 3,810 | 3,825 | 76,900 | 3,825 |
| 2020-11-20 | 3,785 | 3,795 | 3,750 | 3,775 | 48,900 | 3,775 |
| 2020-11-19 | 3,750 | 3,775 | 3,735 | 3,765 | 35,400 | 3,765 |
| 2020-11-18 | 3,750 | 3,765 | 3,720 | 3,735 | 33,200 | 3,735 |
| 2020-11-17 | 3,785 | 3,790 | 3,730 | 3,755 | 42,300 | 3,755 |
| 2020-11-16 | 3,730 | 3,785 | 3,730 | 3,745 | 49,400 | 3,745 |
| 2020-11-13 | 3,705 | 3,730 | 3,655 | 3,710 | 44,900 | 3,710 |
| 2020-11-12 | 3,700 | 3,740 | 3,685 | 3,705 | 58,000 | 3,705 |
| 2020-11-11 | 3,700 | 3,745 | 3,630 | 3,695 | 156,800 | 3,695 |
| 2020-11-10 | 3,835 | 3,860 | 3,765 | 3,795 | 80,500 | 3,795 |
| 2020-11-09 | 3,795 | 3,810 | 3,760 | 3,785 | 42,600 | 3,785 |
| 2020-11-06 | 3,775 | 3,790 | 3,740 | 3,750 | 50,400 | 3,750 |
| 2020-11-05 | 3,660 | 3,775 | 3,615 | 3,775 | 100,600 | 3,775 |
| 2020-11-04 | 3,750 | 3,770 | 3,655 | 3,675 | 60,900 | 3,675 |
| 2020-11-02 | 3,625 | 3,680 | 3,625 | 3,665 | 45,600 | 3,665 |
| 2020-10-30 | 3,700 | 3,700 | 3,600 | 3,625 | 51,600 | 3,625 |
| 2020-10-29 | 3,625 | 3,720 | 3,625 | 3,710 | 43,100 | 3,710 |
| 2020-10-28 | 3,660 | 3,690 | 3,645 | 3,685 | 41,400 | 3,685 |
| 2020-10-27 | 3,660 | 3,715 | 3,635 | 3,705 | 43,800 | 3,705 |
| 2020-10-26 | 3,775 | 3,780 | 3,720 | 3,730 | 31,400 | 3,730 |
| 2020-10-23 | 3,765 | 3,765 | 3,710 | 3,745 | 24,600 | 3,745 |
| 2020-10-22 | 3,785 | 3,790 | 3,705 | 3,725 | 37,400 | 3,725 |
| 2020-10-21 | 3,680 | 3,790 | 3,680 | 3,785 | 66,900 | 3,785 |
| 2020-10-20 | 3,715 | 3,755 | 3,695 | 3,715 | 43,800 | 3,715 |
| 2020-10-19 | 3,660 | 3,740 | 3,660 | 3,720 | 33,600 | 3,720 |
| 2020-10-16 | 3,670 | 3,710 | 3,660 | 3,660 | 59,700 | 3,660 |
| 2020-10-15 | 3,740 | 3,755 | 3,670 | 3,730 | 97,500 | 3,730 |
| 2020-10-14 | 3,780 | 3,795 | 3,755 | 3,785 | 63,900 | 3,785 |
| 2020-10-13 | 3,815 | 3,830 | 3,780 | 3,820 | 54,000 | 3,820 |
| 2020-10-12 | 3,855 | 3,855 | 3,805 | 3,840 | 50,600 | 3,840 |
| 2020-10-09 | 3,855 | 3,915 | 3,805 | 3,900 | 85,500 | 3,900 |
| 2020-10-08 | 3,805 | 3,880 | 3,785 | 3,835 | 69,500 | 3,835 |
| 2020-10-07 | 3,810 | 3,830 | 3,720 | 3,805 | 99,800 | 3,805 |
| 2020-10-06 | 3,860 | 3,930 | 3,850 | 3,875 | 62,200 | 3,875 |
| 2020-10-05 | 3,755 | 3,810 | 3,755 | 3,805 | 50,700 | 3,805 |
| 2020-10-02 | 3,760 | 3,805 | 3,660 | 3,675 | 81,900 | 3,675 |
| 2020-09-30 | 3,900 | 3,900 | 3,725 | 3,730 | 73,500 | 3,730 |
| 2020-09-29 | 3,865 | 3,930 | 3,855 | 3,890 | 48,200 | 3,890 |
| 2020-09-28 | 3,850 | 3,890 | 3,810 | 3,865 | 63,200 | 3,865 |
| 2020-09-25 | 3,860 | 3,900 | 3,815 | 3,840 | 40,700 | 3,840 |
| 2020-09-24 | 3,820 | 3,870 | 3,785 | 3,835 | 70,200 | 3,835 |
| 2020-09-23 | 3,865 | 3,910 | 3,810 | 3,860 | 98,300 | 3,860 |
| 2020-09-18 | 3,930 | 3,975 | 3,910 | 3,975 | 91,400 | 3,975 |
| 2020-09-17 | 3,920 | 3,960 | 3,860 | 3,870 | 82,100 | 3,870 |
| 2020-09-16 | 3,900 | 3,930 | 3,860 | 3,905 | 90,900 | 3,905 |
| 2020-09-15 | 3,810 | 3,850 | 3,755 | 3,850 | 69,100 | 3,850 |
| 2020-09-14 | 3,745 | 3,835 | 3,730 | 3,810 | 90,300 | 3,810 |
| 2020-09-11 | 3,680 | 3,740 | 3,635 | 3,710 | 78,800 | 3,710 |
| 2020-09-10 | 3,635 | 3,695 | 3,625 | 3,685 | 80,200 | 3,685 |
| 2020-09-09 | 3,595 | 3,705 | 3,580 | 3,705 | 97,000 | 3,705 |
| 2020-09-08 | 3,535 | 3,630 | 3,535 | 3,615 | 117,300 | 3,615 |
| 2020-09-07 | 3,465 | 3,585 | 3,465 | 3,535 | 121,700 | 3,535 |
| 2020-09-04 | 3,375 | 3,485 | 3,355 | 3,410 | 64,900 | 3,410 |
| 2020-09-03 | 3,495 | 3,500 | 3,405 | 3,415 | 60,400 | 3,415 |
| 2020-09-02 | 3,530 | 3,530 | 3,430 | 3,435 | 56,400 | 3,435 |
| 2020-09-01 | 3,490 | 3,490 | 3,425 | 3,470 | 54,300 | 3,470 |
| 2020-08-31 | 3,445 | 3,535 | 3,445 | 3,470 | 53,400 | 3,470 |
| 2020-08-28 | 3,455 | 3,570 | 3,395 | 3,435 | 190,100 | 3,435 |
| 2020-08-27 | 3,445 | 3,465 | 3,400 | 3,425 | 72,400 | 3,425 |
| 2020-08-26 | 3,350 | 3,400 | 3,350 | 3,385 | 41,200 | 3,385 |
| 2020-08-25 | 3,350 | 3,395 | 3,340 | 3,350 | 65,600 | 3,350 |
| 2020-08-24 | 3,320 | 3,345 | 3,305 | 3,315 | 21,800 | 3,315 |
| 2020-08-21 | 3,320 | 3,325 | 3,290 | 3,310 | 34,700 | 3,310 |
| 2020-08-20 | 3,365 | 3,380 | 3,290 | 3,305 | 72,700 | 3,305 |
| 2020-08-19 | 3,375 | 3,380 | 3,355 | 3,370 | 33,700 | 3,370 |
| 2020-08-18 | 3,440 | 3,440 | 3,375 | 3,415 | 49,300 | 3,415 |
| 2020-08-17 | 3,475 | 3,485 | 3,430 | 3,455 | 29,500 | 3,455 |
| 2020-08-14 | 3,500 | 3,515 | 3,460 | 3,490 | 54,900 | 3,490 |
| 2020-08-13 | 3,495 | 3,560 | 3,480 | 3,500 | 67,800 | 3,500 |
| 2020-08-12 | 3,415 | 3,480 | 3,405 | 3,470 | 75,200 | 3,470 |
| 2020-08-11 | 3,300 | 3,435 | 3,285 | 3,390 | 146,700 | 3,390 |
| 2020-08-07 | 3,240 | 3,240 | 3,185 | 3,225 | 58,200 | 3,225 |
| 2020-08-06 | 3,235 | 3,280 | 3,230 | 3,260 | 36,700 | 3,260 |
| 2020-08-05 | 3,230 | 3,240 | 3,165 | 3,235 | 59,200 | 3,235 |
| 2020-08-04 | 3,250 | 3,330 | 3,240 | 3,260 | 47,100 | 3,260 |
| 2020-08-03 | 3,155 | 3,265 | 3,155 | 3,220 | 64,200 | 3,220 |
| 2020-07-31 | 3,260 | 3,275 | 3,085 | 3,145 | 133,600 | 3,145 |
| 2020-07-30 | 3,350 | 3,385 | 3,285 | 3,305 | 122,400 | 3,305 |
| 2020-07-29 | 3,400 | 3,425 | 3,360 | 3,370 | 66,300 | 3,370 |
| 2020-07-28 | 3,515 | 3,515 | 3,425 | 3,445 | 30,200 | 3,445 |
| 2020-07-27 | 3,410 | 3,480 | 3,380 | 3,480 | 36,800 | 3,480 |
| 2020-07-22 | 3,490 | 3,530 | 3,450 | 3,450 | 53,300 | 3,450 |
| 2020-07-21 | 3,425 | 3,485 | 3,425 | 3,470 | 52,300 | 3,470 |
| 2020-07-20 | 3,450 | 3,465 | 3,395 | 3,455 | 37,400 | 3,455 |
| 2020-07-17 | 3,420 | 3,450 | 3,410 | 3,450 | 32,700 | 3,450 |
| 2020-07-16 | 3,485 | 3,500 | 3,425 | 3,440 | 49,400 | 3,440 |
| 2020-07-15 | 3,500 | 3,540 | 3,460 | 3,485 | 45,800 | 3,485 |
| 2020-07-14 | 3,480 | 3,525 | 3,470 | 3,485 | 35,300 | 3,485 |
| 2020-07-13 | 3,445 | 3,520 | 3,445 | 3,505 | 68,700 | 3,505 |
| 2020-07-10 | 3,480 | 3,490 | 3,415 | 3,420 | 59,100 | 3,420 |
| 2020-07-09 | 3,465 | 3,495 | 3,435 | 3,465 | 70,800 | 3,465 |
| 2020-07-08 | 3,420 | 3,500 | 3,415 | 3,435 | 63,600 | 3,435 |
| 2020-07-07 | 3,445 | 3,470 | 3,405 | 3,445 | 57,700 | 3,445 |
| 2020-07-06 | 3,350 | 3,475 | 3,350 | 3,475 | 68,000 | 3,475 |
| 2020-07-03 | 3,325 | 3,360 | 3,275 | 3,325 | 49,000 | 3,325 |
| 2020-07-02 | 3,370 | 3,380 | 3,295 | 3,305 | 73,800 | 3,305 |
| 2020-07-01 | 3,470 | 3,470 | 3,360 | 3,380 | 52,400 | 3,380 |
| 2020-06-30 | 3,435 | 3,480 | 3,430 | 3,435 | 71,200 | 3,435 |
| 2020-06-29 | 3,425 | 3,480 | 3,380 | 3,415 | 192,300 | 3,415 |
| 2020-06-26 | 3,600 | 3,635 | 3,575 | 3,595 | 123,700 | 3,595 |
| 2020-06-25 | 3,540 | 3,585 | 3,515 | 3,560 | 97,200 | 3,560 |
| 2020-06-24 | 3,570 | 3,605 | 3,555 | 3,570 | 57,000 | 3,570 |
| 2020-06-23 | 3,595 | 3,625 | 3,560 | 3,600 | 81,100 | 3,600 |
| 2020-06-22 | 3,580 | 3,615 | 3,560 | 3,560 | 65,100 | 3,560 |
| 2020-06-19 | 3,625 | 3,625 | 3,520 | 3,580 | 92,100 | 3,580 |
| 2020-06-18 | 3,590 | 3,605 | 3,530 | 3,585 | 54,900 | 3,585 |
| 2020-06-17 | 3,620 | 3,645 | 3,595 | 3,600 | 50,000 | 3,600 |
| 2020-06-16 | 3,625 | 3,645 | 3,565 | 3,640 | 73,800 | 3,640 |
| 2020-06-15 | 3,545 | 3,685 | 3,500 | 3,510 | 122,600 | 3,510 |
| 2020-06-12 | 3,430 | 3,565 | 3,405 | 3,530 | 117,400 | 3,530 |
| 2020-06-11 | 3,700 | 3,740 | 3,570 | 3,570 | 123,800 | 3,570 |
| 2020-06-10 | 3,645 | 3,750 | 3,630 | 3,730 | 112,200 | 3,730 |
| 2020-06-09 | 3,680 | 3,690 | 3,605 | 3,650 | 76,300 | 3,650 |
| 2020-06-08 | 3,660 | 3,680 | 3,620 | 3,680 | 80,600 | 3,680 |
| 2020-06-05 | 3,520 | 3,590 | 3,510 | 3,590 | 69,200 | 3,590 |
| 2020-06-04 | 3,530 | 3,550 | 3,470 | 3,510 | 75,800 | 3,510 |
| 2020-06-03 | 3,520 | 3,580 | 3,475 | 3,500 | 99,400 | 3,500 |
| 2020-06-02 | 3,460 | 3,495 | 3,450 | 3,475 | 53,100 | 3,475 |
| 2020-06-01 | 3,415 | 3,420 | 3,370 | 3,410 | 63,100 | 3,410 |
| 2020-05-29 | 3,470 | 3,495 | 3,420 | 3,420 | 64,200 | 3,420 |
| 2020-05-28 | 3,480 | 3,660 | 3,460 | 3,500 | 181,900 | 3,500 |
| 2020-05-27 | 3,325 | 3,455 | 3,305 | 3,435 | 169,100 | 3,435 |
| 2020-05-26 | 3,230 | 3,325 | 3,230 | 3,325 | 107,200 | 3,325 |
| 2020-05-25 | 3,230 | 3,235 | 3,185 | 3,230 | 83,900 | 3,230 |
| 2020-05-22 | 3,250 | 3,255 | 3,200 | 3,215 | 46,700 | 3,215 |
| 2020-05-21 | 3,250 | 3,310 | 3,235 | 3,245 | 67,700 | 3,245 |
| 2020-05-20 | 3,205 | 3,290 | 3,205 | 3,265 | 81,400 | 3,265 |
| 2020-05-19 | 3,170 | 3,245 | 3,170 | 3,230 | 87,200 | 3,230 |
| 2020-05-18 | 3,140 | 3,145 | 3,100 | 3,110 | 79,100 | 3,110 |
| 2020-05-15 | 3,180 | 3,205 | 3,030 | 3,100 | 128,600 | 3,100 |
| 2020-05-14 | 3,205 | 3,220 | 3,155 | 3,155 | 111,000 | 3,155 |
| 2020-05-13 | 3,190 | 3,250 | 3,175 | 3,250 | 159,500 | 3,250 |
| 2020-05-12 | 3,305 | 3,335 | 3,210 | 3,260 | 216,700 | 3,260 |
| 2020-05-11 | 3,330 | 3,415 | 3,325 | 3,410 | 67,900 | 3,410 |
| 2020-05-08 | 3,300 | 3,320 | 3,270 | 3,305 | 68,500 | 3,305 |
| 2020-05-07 | 3,280 | 3,305 | 3,250 | 3,275 | 106,400 | 3,275 |
| 2020-05-01 | 3,335 | 3,335 | 3,290 | 3,330 | 67,300 | 3,330 |
| 2020-04-30 | 3,365 | 3,405 | 3,310 | 3,325 | 99,800 | 3,325 |
| 2020-04-28 | 3,300 | 3,345 | 3,290 | 3,320 | 60,200 | 3,320 |
| 2020-04-27 | 3,300 | 3,330 | 3,295 | 3,300 | 48,900 | 3,300 |
| 2020-04-24 | 3,300 | 3,310 | 3,265 | 3,295 | 59,800 | 3,295 |
| 2020-04-23 | 3,285 | 3,320 | 3,265 | 3,305 | 59,500 | 3,305 |
| 2020-04-22 | 3,240 | 3,285 | 3,215 | 3,235 | 72,300 | 3,235 |
| 2020-04-21 | 3,290 | 3,310 | 3,235 | 3,270 | 78,400 | 3,270 |
| 2020-04-20 | 3,300 | 3,350 | 3,295 | 3,300 | 66,400 | 3,300 |
| 2020-04-17 | 3,345 | 3,375 | 3,300 | 3,300 | 61,800 | 3,300 |
| 2020-04-16 | 3,260 | 3,330 | 3,260 | 3,320 | 49,600 | 3,320 |
| 2020-04-15 | 3,300 | 3,325 | 3,260 | 3,300 | 63,700 | 3,300 |
| 2020-04-14 | 3,315 | 3,355 | 3,265 | 3,315 | 52,500 | 3,315 |
| 2020-04-13 | 3,290 | 3,320 | 3,260 | 3,270 | 124,800 | 3,270 |
| 2020-04-10 | 3,340 | 3,340 | 3,265 | 3,315 | 95,300 | 3,315 |
| 2020-04-09 | 3,365 | 3,420 | 3,310 | 3,325 | 87,800 | 3,325 |
| 2020-04-08 | 3,350 | 3,390 | 3,265 | 3,320 | 90,500 | 3,320 |
| 2020-04-07 | 3,315 | 3,370 | 3,240 | 3,355 | 185,200 | 3,355 |
| 2020-04-06 | 3,250 | 3,320 | 3,180 | 3,300 | 140,500 | 3,300 |
| 2020-04-03 | 3,270 | 3,300 | 3,190 | 3,230 | 118,800 | 3,230 |
| 2020-04-02 | 3,150 | 3,240 | 3,140 | 3,240 | 146,600 | 3,240 |
| 2020-04-01 | 3,210 | 3,290 | 3,095 | 3,125 | 166,100 | 3,125 |
| 2020-03-31 | 3,300 | 3,345 | 3,185 | 3,215 | 165,400 | 3,215 |
| 2020-03-30 | 3,180 | 3,230 | 3,135 | 3,230 | 166,600 | 3,230 |
| 2020-03-27 | 3,190 | 3,275 | 3,165 | 3,275 | 163,600 | 3,275 |
| 2020-03-26 | 3,165 | 3,195 | 3,070 | 3,120 | 235,600 | 3,120 |
| 2020-03-25 | 3,200 | 3,305 | 3,150 | 3,205 | 272,900 | 3,205 |
| 2020-03-24 | 3,195 | 3,195 | 3,080 | 3,150 | 200,100 | 3,150 |
| 2020-03-23 | 2,995 | 3,170 | 2,990 | 3,160 | 187,400 | 3,160 |
| 2020-03-19 | 3,105 | 3,180 | 3,035 | 3,035 | 139,300 | 3,035 |
| 2020-03-18 | 2,986 | 3,245 | 2,961 | 3,065 | 272,000 | 3,065 |
| 2020-03-17 | 2,685 | 3,020 | 2,685 | 2,960 | 248,600 | 2,960 |
| 2020-03-16 | 2,797 | 2,888 | 2,696 | 2,782 | 252,000 | 2,782 |
| 2020-03-13 | 2,648 | 2,755 | 2,536 | 2,685 | 251,700 | 2,685 |
| 2020-03-12 | 2,950 | 3,015 | 2,841 | 2,848 | 297,300 | 2,848 |
| 2020-03-11 | 3,215 | 3,240 | 3,040 | 3,065 | 350,900 | 3,065 |
| 2020-03-10 | 3,060 | 3,230 | 2,947 | 3,220 | 351,400 | 3,220 |
| 2020-03-09 | 3,530 | 3,555 | 3,240 | 3,255 | 286,200 | 3,255 |
| 2020-03-06 | 3,725 | 3,755 | 3,635 | 3,670 | 146,200 | 3,670 |
| 2020-03-05 | 3,780 | 3,825 | 3,765 | 3,790 | 115,900 | 3,790 |
| 2020-03-04 | 3,680 | 3,820 | 3,665 | 3,760 | 134,700 | 3,760 |
| 2020-03-03 | 3,820 | 3,835 | 3,725 | 3,750 | 223,200 | 3,750 |
| 2020-03-02 | 3,510 | 3,740 | 3,510 | 3,715 | 181,800 | 3,715 |
| 2020-02-28 | 3,665 | 3,700 | 3,565 | 3,585 | 537,900 | 3,585 |
| 2020-02-27 | 3,895 | 3,895 | 3,720 | 3,790 | 251,900 | 3,790 |
| 2020-02-26 | 3,900 | 3,950 | 3,865 | 3,900 | 165,300 | 3,900 |
| 2020-02-25 | 3,865 | 4,010 | 3,850 | 3,955 | 182,800 | 3,955 |
| 2020-02-21 | 4,010 | 4,065 | 4,010 | 4,045 | 141,100 | 4,045 |
| 2020-02-20 | 3,975 | 4,030 | 3,965 | 4,000 | 361,400 | 4,000 |
| 2020-02-19 | 3,900 | 3,925 | 3,865 | 3,870 | 69,900 | 3,870 |
| 2020-02-18 | 3,880 | 3,905 | 3,850 | 3,895 | 82,200 | 3,895 |
| 2020-02-17 | 3,830 | 3,895 | 3,805 | 3,875 | 99,600 | 3,875 |
| 2020-02-14 | 3,870 | 3,930 | 3,815 | 3,930 | 119,100 | 3,930 |
| 2020-02-13 | 3,880 | 3,955 | 3,845 | 3,900 | 196,500 | 3,900 |
| 2020-02-12 | 3,700 | 3,875 | 3,685 | 3,810 | 205,200 | 3,810 |
| 2020-02-10 | 3,790 | 3,805 | 3,730 | 3,745 | 153,400 | 3,745 |
| 2020-02-07 | 3,840 | 3,840 | 3,770 | 3,835 | 124,500 | 3,835 |
| 2020-02-06 | 3,895 | 3,895 | 3,835 | 3,840 | 137,200 | 3,840 |
| 2020-02-05 | 3,870 | 3,895 | 3,855 | 3,860 | 83,700 | 3,860 |
| 2020-02-04 | 3,765 | 3,855 | 3,755 | 3,830 | 100,700 | 3,830 |
| 2020-02-03 | 3,700 | 3,785 | 3,685 | 3,750 | 118,100 | 3,750 |
| 2020-01-31 | 3,785 | 3,865 | 3,785 | 3,795 | 81,800 | 3,795 |
| 2020-01-30 | 3,820 | 3,840 | 3,760 | 3,780 | 102,700 | 3,780 |
| 2020-01-29 | 3,890 | 3,900 | 3,820 | 3,835 | 68,200 | 3,835 |
| 2020-01-28 | 3,760 | 3,875 | 3,760 | 3,855 | 138,900 | 3,855 |
| 2020-01-27 | 3,800 | 3,835 | 3,760 | 3,815 | 173,900 | 3,815 |
| 2020-01-24 | 3,910 | 3,925 | 3,860 | 3,865 | 147,200 | 3,865 |
| 2020-01-23 | 3,930 | 3,960 | 3,920 | 3,920 | 113,700 | 3,920 |
| 2020-01-22 | 3,945 | 3,990 | 3,910 | 3,960 | 112,900 | 3,960 |
| 2020-01-21 | 4,000 | 4,015 | 3,940 | 3,955 | 203,300 | 3,955 |
| 2020-01-20 | 4,000 | 4,035 | 4,000 | 4,020 | 57,700 | 4,020 |
| 2020-01-17 | 4,010 | 4,050 | 4,005 | 4,030 | 75,600 | 4,030 |
| 2020-01-16 | 4,005 | 4,015 | 3,980 | 4,000 | 57,700 | 4,000 |
| 2020-01-15 | 3,990 | 4,005 | 3,965 | 4,005 | 122,100 | 4,005 |
| 2020-01-14 | 4,010 | 4,035 | 3,990 | 4,015 | 91,900 | 4,015 |
| 2020-01-10 | 4,030 | 4,045 | 3,990 | 4,020 | 75,500 | 4,020 |
| 2020-01-09 | 4,045 | 4,060 | 4,025 | 4,040 | 98,400 | 4,040 |
| 2020-01-08 | 4,040 | 4,045 | 3,980 | 4,015 | 175,100 | 4,015 |
| 2020-01-07 | 4,090 | 4,120 | 4,080 | 4,110 | 88,400 | 4,110 |
| 2020-01-06 | 4,020 | 4,095 | 3,975 | 4,095 | 192,500 | 4,095 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
