5331 ノリタケ(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 | 3,035 | 3,035 | 2,985 | 2,994 | 40,800 | 1,497 |
| 2020-12-29 | 3,040 | 3,050 | 2,994 | 3,015 | 31,000 | 1,507.50 |
| 2020-12-28 | 3,070 | 3,075 | 3,000 | 3,015 | 28,100 | 1,507.50 |
| 2020-12-25 | 3,030 | 3,035 | 2,999 | 3,035 | 19,200 | 1,517.50 |
| 2020-12-24 | 2,990 | 3,035 | 2,988 | 3,000 | 48,300 | 1,500 |
| 2020-12-23 | 3,020 | 3,035 | 2,979 | 3,005 | 27,500 | 1,502.50 |
| 2020-12-22 | 3,070 | 3,070 | 3,005 | 3,020 | 29,100 | 1,510 |
| 2020-12-21 | 3,155 | 3,190 | 3,035 | 3,075 | 40,700 | 1,537.50 |
| 2020-12-18 | 3,070 | 3,130 | 3,045 | 3,125 | 56,200 | 1,562.50 |
| 2020-12-17 | 3,035 | 3,045 | 3,000 | 3,040 | 34,700 | 1,520 |
| 2020-12-16 | 3,025 | 3,050 | 3,005 | 3,020 | 29,400 | 1,510 |
| 2020-12-15 | 2,968 | 3,020 | 2,959 | 3,005 | 40,800 | 1,502.50 |
| 2020-12-14 | 2,970 | 3,005 | 2,970 | 2,979 | 47,500 | 1,489.50 |
| 2020-12-11 | 2,946 | 2,968 | 2,936 | 2,960 | 41,300 | 1,480 |
| 2020-12-10 | 2,953 | 2,972 | 2,930 | 2,958 | 42,700 | 1,479 |
| 2020-12-09 | 2,946 | 2,979 | 2,944 | 2,971 | 40,600 | 1,485.50 |
| 2020-12-08 | 2,920 | 2,958 | 2,895 | 2,946 | 66,300 | 1,473 |
| 2020-12-07 | 2,995 | 2,995 | 2,922 | 2,943 | 54,400 | 1,471.50 |
| 2020-12-04 | 2,969 | 2,991 | 2,956 | 2,970 | 53,000 | 1,485 |
| 2020-12-03 | 2,933 | 2,983 | 2,933 | 2,970 | 54,700 | 1,485 |
| 2020-12-02 | 2,949 | 2,962 | 2,920 | 2,934 | 52,000 | 1,467 |
| 2020-12-01 | 2,938 | 2,964 | 2,925 | 2,950 | 96,800 | 1,475 |
| 2020-11-30 | 3,045 | 3,045 | 2,931 | 2,931 | 103,400 | 1,465.50 |
| 2020-11-27 | 3,015 | 3,050 | 3,005 | 3,045 | 101,500 | 1,522.50 |
| 2020-11-26 | 3,030 | 3,040 | 3,000 | 3,005 | 23,400 | 1,502.50 |
| 2020-11-25 | 3,065 | 3,095 | 3,020 | 3,020 | 36,500 | 1,510 |
| 2020-11-24 | 3,020 | 3,030 | 2,971 | 3,010 | 38,600 | 1,505 |
| 2020-11-20 | 2,909 | 2,976 | 2,902 | 2,973 | 37,400 | 1,486.50 |
| 2020-11-19 | 2,904 | 2,964 | 2,904 | 2,938 | 43,700 | 1,469 |
| 2020-11-18 | 2,977 | 2,977 | 2,922 | 2,937 | 39,300 | 1,468.50 |
| 2020-11-17 | 3,040 | 3,040 | 2,970 | 2,980 | 41,700 | 1,490 |
| 2020-11-16 | 3,015 | 3,045 | 3,005 | 3,005 | 24,300 | 1,502.50 |
| 2020-11-13 | 3,050 | 3,050 | 2,991 | 3,005 | 33,600 | 1,502.50 |
| 2020-11-12 | 3,100 | 3,100 | 3,045 | 3,050 | 24,700 | 1,525 |
| 2020-11-11 | 3,105 | 3,125 | 3,020 | 3,075 | 55,300 | 1,537.50 |
| 2020-11-10 | 3,095 | 3,125 | 3,035 | 3,065 | 43,300 | 1,532.50 |
| 2020-11-09 | 3,065 | 3,075 | 3,000 | 3,035 | 38,500 | 1,517.50 |
| 2020-11-06 | 3,075 | 3,115 | 3,040 | 3,065 | 54,300 | 1,532.50 |
| 2020-11-05 | 3,075 | 3,115 | 2,993 | 3,070 | 73,600 | 1,535 |
| 2020-11-04 | 3,110 | 3,150 | 3,055 | 3,065 | 30,600 | 1,532.50 |
| 2020-11-02 | 3,020 | 3,105 | 2,980 | 3,050 | 47,400 | 1,525 |
| 2020-10-30 | 3,120 | 3,120 | 3,030 | 3,065 | 35,200 | 1,532.50 |
| 2020-10-29 | 3,075 | 3,155 | 3,055 | 3,135 | 22,100 | 1,567.50 |
| 2020-10-28 | 3,030 | 3,125 | 3,005 | 3,120 | 45,400 | 1,560 |
| 2020-10-27 | 3,095 | 3,115 | 3,050 | 3,070 | 38,100 | 1,535 |
| 2020-10-26 | 3,105 | 3,160 | 3,060 | 3,100 | 20,100 | 1,550 |
| 2020-10-23 | 3,105 | 3,125 | 3,045 | 3,105 | 14,200 | 1,552.50 |
| 2020-10-22 | 3,095 | 3,125 | 3,060 | 3,080 | 22,600 | 1,540 |
| 2020-10-21 | 3,075 | 3,165 | 3,075 | 3,095 | 34,000 | 1,547.50 |
| 2020-10-20 | 3,140 | 3,165 | 3,075 | 3,080 | 27,300 | 1,540 |
| 2020-10-19 | 3,115 | 3,180 | 3,105 | 3,155 | 17,200 | 1,577.50 |
| 2020-10-16 | 3,125 | 3,150 | 3,105 | 3,120 | 11,200 | 1,560 |
| 2020-10-15 | 3,165 | 3,180 | 3,110 | 3,125 | 12,500 | 1,562.50 |
| 2020-10-14 | 3,200 | 3,200 | 3,160 | 3,160 | 10,800 | 1,580 |
| 2020-10-13 | 3,180 | 3,235 | 3,175 | 3,230 | 12,100 | 1,615 |
| 2020-10-12 | 3,210 | 3,220 | 3,160 | 3,180 | 22,200 | 1,590 |
| 2020-10-09 | 3,275 | 3,285 | 3,200 | 3,240 | 19,200 | 1,620 |
| 2020-10-08 | 3,295 | 3,325 | 3,250 | 3,250 | 24,800 | 1,625 |
| 2020-10-07 | 3,285 | 3,305 | 3,220 | 3,285 | 21,500 | 1,642.50 |
| 2020-10-06 | 3,275 | 3,310 | 3,265 | 3,285 | 15,600 | 1,642.50 |
| 2020-10-05 | 3,285 | 3,365 | 3,260 | 3,295 | 36,500 | 1,647.50 |
| 2020-10-02 | 3,360 | 3,375 | 3,230 | 3,245 | 26,300 | 1,622.50 |
| 2020-09-30 | 3,360 | 3,425 | 3,280 | 3,305 | 43,900 | 1,652.50 |
| 2020-09-29 | 3,395 | 3,415 | 3,360 | 3,390 | 22,700 | 1,695 |
| 2020-09-28 | 3,500 | 3,500 | 3,415 | 3,445 | 45,700 | 1,722.50 |
| 2020-09-25 | 3,435 | 3,480 | 3,435 | 3,435 | 20,600 | 1,717.50 |
| 2020-09-24 | 3,465 | 3,480 | 3,400 | 3,430 | 14,700 | 1,715 |
| 2020-09-23 | 3,540 | 3,540 | 3,450 | 3,480 | 20,900 | 1,740 |
| 2020-09-18 | 3,520 | 3,585 | 3,515 | 3,570 | 30,500 | 1,785 |
| 2020-09-17 | 3,550 | 3,575 | 3,495 | 3,500 | 15,700 | 1,750 |
| 2020-09-16 | 3,535 | 3,645 | 3,530 | 3,550 | 22,200 | 1,775 |
| 2020-09-15 | 3,510 | 3,610 | 3,510 | 3,525 | 32,000 | 1,762.50 |
| 2020-09-14 | 3,405 | 3,575 | 3,405 | 3,485 | 31,000 | 1,742.50 |
| 2020-09-11 | 3,475 | 3,475 | 3,390 | 3,405 | 20,200 | 1,702.50 |
| 2020-09-10 | 3,350 | 3,440 | 3,345 | 3,415 | 15,900 | 1,707.50 |
| 2020-09-09 | 3,340 | 3,350 | 3,275 | 3,335 | 22,400 | 1,667.50 |
| 2020-09-08 | 3,315 | 3,395 | 3,260 | 3,375 | 17,200 | 1,687.50 |
| 2020-09-07 | 3,255 | 3,330 | 3,250 | 3,270 | 7,800 | 1,635 |
| 2020-09-04 | 3,195 | 3,260 | 3,170 | 3,250 | 8,900 | 1,625 |
| 2020-09-03 | 3,305 | 3,320 | 3,200 | 3,225 | 25,900 | 1,612.50 |
| 2020-09-02 | 3,310 | 3,360 | 3,210 | 3,250 | 21,000 | 1,625 |
| 2020-09-01 | 3,400 | 3,400 | 3,275 | 3,275 | 16,300 | 1,637.50 |
| 2020-08-31 | 3,330 | 3,520 | 3,330 | 3,400 | 29,800 | 1,700 |
| 2020-08-28 | 3,400 | 3,505 | 3,295 | 3,320 | 36,200 | 1,660 |
| 2020-08-27 | 3,325 | 3,440 | 3,280 | 3,405 | 26,300 | 1,702.50 |
| 2020-08-26 | 3,285 | 3,370 | 3,225 | 3,340 | 14,400 | 1,670 |
| 2020-08-25 | 3,285 | 3,295 | 3,250 | 3,265 | 11,100 | 1,632.50 |
| 2020-08-24 | 3,240 | 3,260 | 3,190 | 3,260 | 9,700 | 1,630 |
| 2020-08-21 | 3,195 | 3,225 | 3,190 | 3,225 | 4,100 | 1,612.50 |
| 2020-08-20 | 3,285 | 3,310 | 3,180 | 3,190 | 33,200 | 1,595 |
| 2020-08-19 | 3,265 | 3,360 | 3,250 | 3,340 | 13,800 | 1,670 |
| 2020-08-18 | 3,265 | 3,320 | 3,260 | 3,265 | 12,700 | 1,632.50 |
| 2020-08-17 | 3,290 | 3,310 | 3,255 | 3,265 | 5,500 | 1,632.50 |
| 2020-08-14 | 3,285 | 3,345 | 3,265 | 3,310 | 14,400 | 1,655 |
| 2020-08-13 | 3,350 | 3,360 | 3,250 | 3,305 | 25,300 | 1,652.50 |
| 2020-08-12 | 3,250 | 3,340 | 3,245 | 3,335 | 19,300 | 1,667.50 |
| 2020-08-11 | 3,060 | 3,255 | 3,060 | 3,250 | 26,200 | 1,625 |
| 2020-08-07 | 3,180 | 3,200 | 3,050 | 3,060 | 16,100 | 1,530 |
| 2020-08-06 | 3,170 | 3,170 | 3,100 | 3,160 | 15,400 | 1,580 |
| 2020-08-05 | 3,240 | 3,285 | 3,175 | 3,180 | 13,900 | 1,590 |
| 2020-08-04 | 3,235 | 3,260 | 3,185 | 3,235 | 13,000 | 1,617.50 |
| 2020-08-03 | 3,155 | 3,220 | 3,155 | 3,185 | 9,300 | 1,592.50 |
| 2020-07-31 | 3,305 | 3,305 | 3,165 | 3,165 | 19,200 | 1,582.50 |
| 2020-07-30 | 3,285 | 3,395 | 3,250 | 3,365 | 21,900 | 1,682.50 |
| 2020-07-29 | 3,355 | 3,355 | 3,260 | 3,260 | 8,900 | 1,630 |
| 2020-07-28 | 3,340 | 3,380 | 3,315 | 3,350 | 10,400 | 1,675 |
| 2020-07-27 | 3,320 | 3,345 | 3,280 | 3,340 | 17,400 | 1,670 |
| 2020-07-22 | 3,460 | 3,460 | 3,365 | 3,370 | 8,900 | 1,685 |
| 2020-07-21 | 3,375 | 3,455 | 3,370 | 3,445 | 14,400 | 1,722.50 |
| 2020-07-20 | 3,325 | 3,400 | 3,255 | 3,390 | 18,000 | 1,695 |
| 2020-07-17 | 3,330 | 3,335 | 3,290 | 3,320 | 8,000 | 1,660 |
| 2020-07-16 | 3,360 | 3,415 | 3,310 | 3,335 | 27,200 | 1,667.50 |
| 2020-07-15 | 3,350 | 3,485 | 3,350 | 3,405 | 35,900 | 1,702.50 |
| 2020-07-14 | 3,360 | 3,360 | 3,305 | 3,315 | 22,900 | 1,657.50 |
| 2020-07-13 | 3,180 | 3,390 | 3,180 | 3,380 | 23,800 | 1,690 |
| 2020-07-10 | 3,250 | 3,270 | 3,160 | 3,175 | 23,400 | 1,587.50 |
| 2020-07-09 | 3,345 | 3,345 | 3,260 | 3,270 | 13,700 | 1,635 |
| 2020-07-08 | 3,440 | 3,455 | 3,345 | 3,345 | 14,500 | 1,672.50 |
| 2020-07-07 | 3,515 | 3,520 | 3,420 | 3,455 | 10,100 | 1,727.50 |
| 2020-07-06 | 3,420 | 3,535 | 3,420 | 3,490 | 19,000 | 1,745 |
| 2020-07-03 | 3,355 | 3,425 | 3,355 | 3,420 | 9,800 | 1,710 |
| 2020-07-02 | 3,400 | 3,420 | 3,330 | 3,355 | 18,000 | 1,677.50 |
| 2020-07-01 | 3,520 | 3,520 | 3,380 | 3,380 | 16,600 | 1,690 |
| 2020-06-30 | 3,635 | 3,650 | 3,520 | 3,520 | 17,700 | 1,760 |
| 2020-06-29 | 3,525 | 3,555 | 3,440 | 3,540 | 19,500 | 1,770 |
| 2020-06-26 | 3,500 | 3,585 | 3,485 | 3,560 | 20,400 | 1,780 |
| 2020-06-25 | 3,560 | 3,560 | 3,460 | 3,460 | 21,100 | 1,730 |
| 2020-06-24 | 3,635 | 3,635 | 3,510 | 3,540 | 18,200 | 1,770 |
| 2020-06-23 | 3,560 | 3,660 | 3,530 | 3,635 | 19,200 | 1,817.50 |
| 2020-06-22 | 3,615 | 3,670 | 3,550 | 3,560 | 24,600 | 1,780 |
| 2020-06-19 | 3,505 | 3,675 | 3,465 | 3,645 | 62,200 | 1,822.50 |
| 2020-06-18 | 3,470 | 3,540 | 3,410 | 3,505 | 29,500 | 1,752.50 |
| 2020-06-17 | 3,505 | 3,505 | 3,430 | 3,455 | 16,000 | 1,727.50 |
| 2020-06-16 | 3,345 | 3,550 | 3,345 | 3,540 | 29,800 | 1,770 |
| 2020-06-15 | 3,425 | 3,435 | 3,315 | 3,315 | 20,900 | 1,657.50 |
| 2020-06-12 | 3,445 | 3,450 | 3,350 | 3,435 | 27,500 | 1,717.50 |
| 2020-06-11 | 3,665 | 3,710 | 3,540 | 3,550 | 22,400 | 1,775 |
| 2020-06-10 | 3,645 | 3,720 | 3,620 | 3,700 | 19,000 | 1,850 |
| 2020-06-09 | 3,700 | 3,700 | 3,580 | 3,645 | 18,800 | 1,822.50 |
| 2020-06-08 | 3,755 | 3,755 | 3,695 | 3,705 | 15,900 | 1,852.50 |
| 2020-06-05 | 3,625 | 3,765 | 3,600 | 3,765 | 22,900 | 1,882.50 |
| 2020-06-04 | 3,650 | 3,650 | 3,565 | 3,595 | 20,800 | 1,797.50 |
| 2020-06-03 | 3,635 | 3,655 | 3,560 | 3,580 | 19,400 | 1,790 |
| 2020-06-02 | 3,550 | 3,635 | 3,530 | 3,625 | 24,600 | 1,812.50 |
| 2020-06-01 | 3,600 | 3,635 | 3,525 | 3,525 | 23,700 | 1,762.50 |
| 2020-05-29 | 3,635 | 3,695 | 3,575 | 3,670 | 26,500 | 1,835 |
| 2020-05-28 | 3,565 | 3,640 | 3,535 | 3,640 | 21,300 | 1,820 |
| 2020-05-27 | 3,505 | 3,585 | 3,465 | 3,585 | 22,600 | 1,792.50 |
| 2020-05-26 | 3,285 | 3,465 | 3,285 | 3,465 | 27,300 | 1,732.50 |
| 2020-05-25 | 3,305 | 3,355 | 3,260 | 3,355 | 17,600 | 1,677.50 |
| 2020-05-22 | 3,295 | 3,345 | 3,200 | 3,225 | 15,700 | 1,612.50 |
| 2020-05-21 | 3,300 | 3,310 | 3,265 | 3,295 | 12,600 | 1,647.50 |
| 2020-05-20 | 3,220 | 3,310 | 3,200 | 3,310 | 19,100 | 1,655 |
| 2020-05-19 | 3,210 | 3,275 | 3,195 | 3,220 | 30,900 | 1,610 |
| 2020-05-18 | 3,255 | 3,255 | 3,165 | 3,205 | 24,800 | 1,602.50 |
| 2020-05-15 | 3,365 | 3,365 | 3,235 | 3,250 | 15,700 | 1,625 |
| 2020-05-14 | 3,440 | 3,440 | 3,320 | 3,335 | 24,300 | 1,667.50 |
| 2020-05-13 | 3,480 | 3,625 | 3,450 | 3,475 | 14,700 | 1,737.50 |
| 2020-05-12 | 3,515 | 3,600 | 3,465 | 3,545 | 11,600 | 1,772.50 |
| 2020-05-11 | 3,475 | 3,600 | 3,450 | 3,585 | 16,500 | 1,792.50 |
| 2020-05-08 | 3,405 | 3,485 | 3,380 | 3,485 | 21,900 | 1,742.50 |
| 2020-05-07 | 3,415 | 3,440 | 3,330 | 3,335 | 15,300 | 1,667.50 |
| 2020-05-01 | 3,530 | 3,530 | 3,415 | 3,425 | 15,700 | 1,712.50 |
| 2020-04-30 | 3,500 | 3,565 | 3,475 | 3,540 | 30,700 | 1,770 |
| 2020-04-28 | 3,425 | 3,455 | 3,370 | 3,430 | 10,900 | 1,715 |
| 2020-04-27 | 3,410 | 3,445 | 3,410 | 3,435 | 13,000 | 1,717.50 |
| 2020-04-24 | 3,445 | 3,445 | 3,340 | 3,410 | 20,800 | 1,705 |
| 2020-04-23 | 3,305 | 3,425 | 3,305 | 3,420 | 18,800 | 1,710 |
| 2020-04-22 | 3,235 | 3,305 | 3,190 | 3,295 | 28,500 | 1,647.50 |
| 2020-04-21 | 3,270 | 3,310 | 3,240 | 3,270 | 10,900 | 1,635 |
| 2020-04-20 | 3,305 | 3,340 | 3,275 | 3,340 | 12,900 | 1,670 |
| 2020-04-17 | 3,350 | 3,420 | 3,305 | 3,355 | 26,200 | 1,677.50 |
| 2020-04-16 | 3,280 | 3,285 | 3,235 | 3,285 | 32,100 | 1,642.50 |
| 2020-04-15 | 3,365 | 3,370 | 3,225 | 3,255 | 34,500 | 1,627.50 |
| 2020-04-14 | 3,355 | 3,400 | 3,320 | 3,335 | 29,100 | 1,667.50 |
| 2020-04-13 | 3,465 | 3,465 | 3,350 | 3,355 | 12,300 | 1,677.50 |
| 2020-04-10 | 3,445 | 3,490 | 3,380 | 3,485 | 10,300 | 1,742.50 |
| 2020-04-09 | 3,480 | 3,480 | 3,385 | 3,445 | 11,400 | 1,722.50 |
| 2020-04-08 | 3,425 | 3,525 | 3,410 | 3,480 | 23,700 | 1,740 |
| 2020-04-07 | 3,395 | 3,455 | 3,290 | 3,420 | 15,300 | 1,710 |
| 2020-04-06 | 3,175 | 3,360 | 3,130 | 3,340 | 27,100 | 1,670 |
| 2020-04-03 | 3,175 | 3,250 | 3,120 | 3,175 | 18,000 | 1,587.50 |
| 2020-04-02 | 3,230 | 3,255 | 3,140 | 3,175 | 17,300 | 1,587.50 |
| 2020-04-01 | 3,430 | 3,500 | 3,265 | 3,285 | 22,400 | 1,642.50 |
| 2020-03-31 | 3,490 | 3,490 | 3,315 | 3,440 | 33,100 | 1,720 |
| 2020-03-30 | 3,505 | 3,540 | 3,350 | 3,525 | 45,700 | 1,762.50 |
| 2020-03-27 | 3,600 | 3,695 | 3,490 | 3,695 | 54,800 | 1,847.50 |
| 2020-03-26 | 3,385 | 3,435 | 3,275 | 3,410 | 41,400 | 1,705 |
| 2020-03-25 | 3,350 | 3,390 | 3,270 | 3,390 | 25,800 | 1,695 |
| 2020-03-24 | 3,195 | 3,250 | 3,120 | 3,250 | 38,400 | 1,625 |
| 2020-03-23 | 3,050 | 3,160 | 2,964 | 3,125 | 38,400 | 1,562.50 |
| 2020-03-19 | 3,080 | 3,080 | 2,934 | 2,997 | 40,100 | 1,498.50 |
| 2020-03-18 | 3,110 | 3,215 | 2,972 | 2,990 | 34,700 | 1,495 |
| 2020-03-17 | 2,911 | 3,100 | 2,825 | 3,040 | 54,400 | 1,520 |
| 2020-03-16 | 2,954 | 3,055 | 2,922 | 2,934 | 47,900 | 1,467 |
| 2020-03-13 | 2,880 | 3,030 | 2,803 | 2,909 | 55,700 | 1,454.50 |
| 2020-03-12 | 3,255 | 3,255 | 3,070 | 3,070 | 48,000 | 1,535 |
| 2020-03-11 | 3,420 | 3,480 | 3,320 | 3,325 | 33,100 | 1,662.50 |
| 2020-03-10 | 3,290 | 3,440 | 3,180 | 3,420 | 35,200 | 1,710 |
| 2020-03-09 | 3,470 | 3,485 | 3,310 | 3,360 | 53,400 | 1,680 |
| 2020-03-06 | 3,600 | 3,615 | 3,545 | 3,550 | 37,600 | 1,775 |
| 2020-03-05 | 3,760 | 3,830 | 3,590 | 3,650 | 42,500 | 1,825 |
| 2020-03-04 | 3,655 | 3,755 | 3,650 | 3,675 | 21,800 | 1,837.50 |
| 2020-03-03 | 3,920 | 3,940 | 3,725 | 3,725 | 30,300 | 1,862.50 |
| 2020-03-02 | 3,695 | 3,955 | 3,695 | 3,850 | 37,400 | 1,925 |
| 2020-02-28 | 3,790 | 3,840 | 3,725 | 3,800 | 47,700 | 1,900 |
| 2020-02-27 | 3,935 | 3,950 | 3,850 | 3,880 | 23,800 | 1,940 |
| 2020-02-26 | 3,915 | 3,995 | 3,910 | 3,985 | 27,700 | 1,992.50 |
| 2020-02-25 | 4,000 | 4,050 | 3,955 | 4,000 | 31,600 | 2,000 |
| 2020-02-21 | 4,170 | 4,225 | 4,165 | 4,195 | 12,500 | 2,097.50 |
| 2020-02-20 | 4,140 | 4,225 | 4,140 | 4,170 | 13,000 | 2,085 |
| 2020-02-19 | 4,160 | 4,180 | 4,120 | 4,130 | 15,600 | 2,065 |
| 2020-02-18 | 4,235 | 4,235 | 4,155 | 4,175 | 14,200 | 2,087.50 |
| 2020-02-17 | 4,215 | 4,250 | 4,145 | 4,235 | 13,000 | 2,117.50 |
| 2020-02-14 | 4,250 | 4,260 | 4,220 | 4,245 | 14,800 | 2,122.50 |
| 2020-02-13 | 4,345 | 4,345 | 4,275 | 4,280 | 12,800 | 2,140 |
| 2020-02-12 | 4,405 | 4,405 | 4,295 | 4,315 | 16,600 | 2,157.50 |
| 2020-02-10 | 4,425 | 4,440 | 4,375 | 4,380 | 10,100 | 2,190 |
| 2020-02-07 | 4,580 | 4,580 | 4,390 | 4,495 | 30,600 | 2,247.50 |
| 2020-02-06 | 4,425 | 4,610 | 4,395 | 4,555 | 57,700 | 2,277.50 |
| 2020-02-05 | 4,295 | 4,385 | 4,295 | 4,355 | 25,600 | 2,177.50 |
| 2020-02-04 | 4,230 | 4,295 | 4,210 | 4,290 | 16,100 | 2,145 |
| 2020-02-03 | 4,250 | 4,315 | 4,250 | 4,275 | 14,200 | 2,137.50 |
| 2020-01-31 | 4,335 | 4,435 | 4,275 | 4,395 | 21,600 | 2,197.50 |
| 2020-01-30 | 4,355 | 4,355 | 4,235 | 4,265 | 23,300 | 2,132.50 |
| 2020-01-29 | 4,430 | 4,440 | 4,330 | 4,365 | 23,400 | 2,182.50 |
| 2020-01-28 | 4,380 | 4,395 | 4,315 | 4,360 | 25,700 | 2,180 |
| 2020-01-27 | 4,445 | 4,460 | 4,400 | 4,420 | 24,300 | 2,210 |
| 2020-01-24 | 4,525 | 4,555 | 4,515 | 4,515 | 16,900 | 2,257.50 |
| 2020-01-23 | 4,630 | 4,630 | 4,545 | 4,555 | 15,800 | 2,277.50 |
| 2020-01-22 | 4,625 | 4,685 | 4,615 | 4,650 | 16,700 | 2,325 |
| 2020-01-21 | 4,640 | 4,695 | 4,615 | 4,685 | 15,500 | 2,342.50 |
| 2020-01-20 | 4,560 | 4,745 | 4,560 | 4,685 | 39,700 | 2,342.50 |
| 2020-01-17 | 4,450 | 4,540 | 4,435 | 4,510 | 32,400 | 2,255 |
| 2020-01-16 | 4,520 | 4,520 | 4,450 | 4,450 | 8,600 | 2,225 |
| 2020-01-15 | 4,495 | 4,530 | 4,450 | 4,515 | 24,600 | 2,257.50 |
| 2020-01-14 | 4,630 | 4,630 | 4,475 | 4,495 | 41,500 | 2,247.50 |
| 2020-01-10 | 4,590 | 4,685 | 4,580 | 4,630 | 23,900 | 2,315 |
| 2020-01-09 | 4,600 | 4,625 | 4,540 | 4,595 | 35,100 | 2,297.50 |
| 2020-01-08 | 4,555 | 4,555 | 4,430 | 4,490 | 20,000 | 2,245 |
| 2020-01-07 | 4,545 | 4,615 | 4,540 | 4,605 | 18,900 | 2,302.50 |
| 2020-01-06 | 4,675 | 4,675 | 4,510 | 4,545 | 29,100 | 2,272.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
