5352 黒崎播磨(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 | 4,030 | 4,030 | 3,905 | 3,945 | 29,900 | 986.25 |
| 2020-12-29 | 4,030 | 4,070 | 3,930 | 4,005 | 26,100 | 1,001.25 |
| 2020-12-28 | 4,030 | 4,080 | 3,910 | 3,960 | 35,900 | 990 |
| 2020-12-25 | 3,995 | 4,110 | 3,995 | 4,095 | 25,900 | 1,023.75 |
| 2020-12-24 | 3,890 | 4,110 | 3,880 | 4,035 | 74,100 | 1,008.75 |
| 2020-12-23 | 3,895 | 3,920 | 3,715 | 3,825 | 63,200 | 956.25 |
| 2020-12-22 | 4,090 | 4,170 | 3,835 | 3,905 | 95,100 | 976.25 |
| 2020-12-21 | 4,235 | 4,450 | 4,160 | 4,200 | 140,500 | 1,050 |
| 2020-12-18 | 4,170 | 4,290 | 4,060 | 4,245 | 136,100 | 1,061.25 |
| 2020-12-17 | 3,895 | 3,910 | 3,805 | 3,890 | 43,800 | 972.50 |
| 2020-12-16 | 3,875 | 3,955 | 3,820 | 3,910 | 70,100 | 977.50 |
| 2020-12-15 | 3,625 | 3,885 | 3,600 | 3,855 | 79,100 | 963.75 |
| 2020-12-14 | 3,600 | 3,700 | 3,600 | 3,670 | 36,200 | 917.50 |
| 2020-12-11 | 3,625 | 3,660 | 3,585 | 3,585 | 25,600 | 896.25 |
| 2020-12-10 | 3,790 | 3,790 | 3,645 | 3,650 | 30,500 | 912.50 |
| 2020-12-09 | 3,710 | 3,810 | 3,675 | 3,730 | 44,000 | 932.50 |
| 2020-12-08 | 3,670 | 3,810 | 3,645 | 3,715 | 43,800 | 928.75 |
| 2020-12-07 | 3,835 | 3,840 | 3,615 | 3,655 | 79,200 | 913.75 |
| 2020-12-04 | 3,700 | 3,860 | 3,675 | 3,835 | 92,000 | 958.75 |
| 2020-12-03 | 3,725 | 3,865 | 3,670 | 3,830 | 105,100 | 957.50 |
| 2020-12-02 | 3,555 | 3,725 | 3,540 | 3,660 | 63,800 | 915 |
| 2020-12-01 | 3,600 | 3,660 | 3,460 | 3,560 | 92,500 | 890 |
| 2020-11-30 | 3,730 | 3,835 | 3,550 | 3,595 | 301,400 | 898.75 |
| 2020-11-27 | 3,375 | 3,660 | 3,325 | 3,660 | 190,400 | 915 |
| 2020-11-26 | 3,075 | 3,400 | 3,070 | 3,390 | 201,100 | 847.50 |
| 2020-11-25 | 2,988 | 3,075 | 2,988 | 2,999 | 44,700 | 749.75 |
| 2020-11-24 | 2,935 | 3,000 | 2,910 | 2,991 | 49,300 | 747.75 |
| 2020-11-20 | 2,915 | 2,940 | 2,888 | 2,938 | 13,000 | 734.50 |
| 2020-11-19 | 2,930 | 2,958 | 2,897 | 2,915 | 20,000 | 728.75 |
| 2020-11-18 | 2,940 | 2,960 | 2,880 | 2,930 | 24,700 | 732.50 |
| 2020-11-17 | 2,924 | 2,947 | 2,890 | 2,938 | 28,300 | 734.50 |
| 2020-11-16 | 2,917 | 2,932 | 2,870 | 2,900 | 38,200 | 725 |
| 2020-11-13 | 2,919 | 2,919 | 2,862 | 2,883 | 23,400 | 720.75 |
| 2020-11-12 | 2,995 | 2,997 | 2,902 | 2,919 | 57,600 | 729.75 |
| 2020-11-11 | 3,035 | 3,035 | 2,987 | 3,015 | 27,200 | 753.75 |
| 2020-11-10 | 3,000 | 3,070 | 2,962 | 2,984 | 60,800 | 746 |
| 2020-11-09 | 2,941 | 2,968 | 2,879 | 2,955 | 28,900 | 738.75 |
| 2020-11-06 | 2,910 | 2,954 | 2,867 | 2,935 | 26,100 | 733.75 |
| 2020-11-05 | 2,998 | 2,998 | 2,832 | 2,885 | 98,800 | 721.25 |
| 2020-11-04 | 2,998 | 3,030 | 2,963 | 2,990 | 38,800 | 747.50 |
| 2020-11-02 | 2,828 | 2,982 | 2,811 | 2,982 | 63,900 | 745.50 |
| 2020-10-30 | 2,880 | 2,929 | 2,769 | 2,823 | 45,500 | 705.75 |
| 2020-10-29 | 2,880 | 2,912 | 2,872 | 2,879 | 18,000 | 719.75 |
| 2020-10-28 | 2,947 | 2,948 | 2,877 | 2,939 | 27,400 | 734.75 |
| 2020-10-27 | 2,998 | 2,998 | 2,920 | 2,997 | 29,600 | 749.25 |
| 2020-10-26 | 3,060 | 3,065 | 2,985 | 3,035 | 22,500 | 758.75 |
| 2020-10-23 | 3,065 | 3,085 | 3,010 | 3,060 | 11,800 | 765 |
| 2020-10-22 | 3,100 | 3,105 | 3,045 | 3,055 | 15,200 | 763.75 |
| 2020-10-21 | 3,060 | 3,140 | 3,060 | 3,135 | 17,200 | 783.75 |
| 2020-10-20 | 3,100 | 3,100 | 3,060 | 3,060 | 5,100 | 765 |
| 2020-10-19 | 3,030 | 3,120 | 3,030 | 3,120 | 15,400 | 780 |
| 2020-10-16 | 3,055 | 3,090 | 3,040 | 3,060 | 12,000 | 765 |
| 2020-10-15 | 3,115 | 3,120 | 3,050 | 3,055 | 22,100 | 763.75 |
| 2020-10-14 | 3,045 | 3,145 | 2,992 | 3,120 | 43,300 | 780 |
| 2020-10-13 | 3,025 | 3,025 | 2,980 | 3,025 | 17,600 | 756.25 |
| 2020-10-12 | 3,035 | 3,045 | 2,991 | 3,020 | 9,500 | 755 |
| 2020-10-09 | 3,065 | 3,065 | 2,973 | 3,035 | 17,300 | 758.75 |
| 2020-10-08 | 3,075 | 3,080 | 3,015 | 3,035 | 16,600 | 758.75 |
| 2020-10-07 | 3,075 | 3,075 | 3,020 | 3,045 | 12,700 | 761.25 |
| 2020-10-06 | 3,070 | 3,090 | 3,030 | 3,080 | 16,800 | 770 |
| 2020-10-05 | 2,890 | 3,080 | 2,890 | 3,080 | 48,100 | 770 |
| 2020-10-02 | 2,984 | 3,005 | 2,860 | 2,875 | 46,600 | 718.75 |
| 2020-09-30 | 3,100 | 3,100 | 2,980 | 2,984 | 30,100 | 746 |
| 2020-09-29 | 3,055 | 3,115 | 3,005 | 3,100 | 59,400 | 775 |
| 2020-09-28 | 3,020 | 3,060 | 2,986 | 3,055 | 54,600 | 763.75 |
| 2020-09-25 | 2,917 | 2,967 | 2,875 | 2,967 | 65,400 | 741.75 |
| 2020-09-24 | 2,963 | 2,963 | 2,851 | 2,872 | 75,900 | 718 |
| 2020-09-23 | 3,050 | 3,050 | 2,954 | 2,965 | 61,300 | 741.25 |
| 2020-09-18 | 3,030 | 3,075 | 3,020 | 3,065 | 32,500 | 766.25 |
| 2020-09-17 | 3,100 | 3,100 | 3,020 | 3,040 | 31,700 | 760 |
| 2020-09-16 | 3,120 | 3,125 | 3,035 | 3,080 | 30,100 | 770 |
| 2020-09-15 | 3,170 | 3,170 | 3,110 | 3,120 | 13,700 | 780 |
| 2020-09-14 | 3,170 | 3,205 | 3,105 | 3,155 | 29,500 | 788.75 |
| 2020-09-11 | 3,150 | 3,195 | 3,145 | 3,190 | 8,800 | 797.50 |
| 2020-09-10 | 3,150 | 3,195 | 3,140 | 3,175 | 10,500 | 793.75 |
| 2020-09-09 | 3,135 | 3,160 | 3,120 | 3,160 | 10,600 | 790 |
| 2020-09-08 | 3,145 | 3,145 | 3,115 | 3,145 | 9,600 | 786.25 |
| 2020-09-07 | 3,090 | 3,120 | 3,090 | 3,120 | 9,400 | 780 |
| 2020-09-04 | 3,035 | 3,120 | 3,030 | 3,120 | 12,600 | 780 |
| 2020-09-03 | 3,105 | 3,105 | 3,040 | 3,075 | 15,600 | 768.75 |
| 2020-09-02 | 3,135 | 3,150 | 3,035 | 3,035 | 32,800 | 758.75 |
| 2020-09-01 | 3,095 | 3,100 | 3,045 | 3,100 | 9,000 | 775 |
| 2020-08-31 | 3,040 | 3,120 | 3,040 | 3,075 | 12,800 | 768.75 |
| 2020-08-28 | 3,155 | 3,170 | 2,981 | 3,005 | 46,100 | 751.25 |
| 2020-08-27 | 3,195 | 3,215 | 3,110 | 3,125 | 29,900 | 781.25 |
| 2020-08-26 | 3,185 | 3,245 | 3,185 | 3,245 | 7,500 | 811.25 |
| 2020-08-25 | 3,180 | 3,225 | 3,160 | 3,220 | 18,300 | 805 |
| 2020-08-24 | 3,210 | 3,210 | 3,145 | 3,150 | 10,200 | 787.50 |
| 2020-08-21 | 3,170 | 3,205 | 3,160 | 3,185 | 9,600 | 796.25 |
| 2020-08-20 | 3,200 | 3,245 | 3,180 | 3,180 | 6,500 | 795 |
| 2020-08-19 | 3,210 | 3,235 | 3,190 | 3,200 | 13,200 | 800 |
| 2020-08-18 | 3,260 | 3,260 | 3,210 | 3,210 | 16,200 | 802.50 |
| 2020-08-17 | 3,305 | 3,315 | 3,260 | 3,260 | 10,300 | 815 |
| 2020-08-14 | 3,350 | 3,350 | 3,285 | 3,315 | 10,700 | 828.75 |
| 2020-08-13 | 3,325 | 3,360 | 3,305 | 3,340 | 11,300 | 835 |
| 2020-08-12 | 3,310 | 3,385 | 3,310 | 3,355 | 14,100 | 838.75 |
| 2020-08-11 | 3,200 | 3,300 | 3,200 | 3,295 | 12,000 | 823.75 |
| 2020-08-07 | 3,225 | 3,285 | 3,195 | 3,195 | 10,100 | 798.75 |
| 2020-08-06 | 3,265 | 3,350 | 3,245 | 3,265 | 16,700 | 816.25 |
| 2020-08-05 | 3,095 | 3,225 | 3,065 | 3,210 | 21,700 | 802.50 |
| 2020-08-04 | 3,120 | 3,180 | 3,075 | 3,100 | 23,800 | 775 |
| 2020-08-03 | 3,065 | 3,065 | 3,000 | 3,040 | 26,000 | 760 |
| 2020-07-31 | 3,350 | 3,350 | 3,170 | 3,195 | 25,000 | 798.75 |
| 2020-07-30 | 3,465 | 3,465 | 3,370 | 3,370 | 17,000 | 842.50 |
| 2020-07-29 | 3,500 | 3,500 | 3,450 | 3,450 | 14,000 | 862.50 |
| 2020-07-28 | 3,545 | 3,575 | 3,515 | 3,540 | 15,200 | 885 |
| 2020-07-27 | 3,560 | 3,560 | 3,460 | 3,540 | 18,600 | 885 |
| 2020-07-22 | 3,585 | 3,585 | 3,520 | 3,530 | 22,400 | 882.50 |
| 2020-07-21 | 3,585 | 3,595 | 3,540 | 3,595 | 16,100 | 898.75 |
| 2020-07-20 | 3,505 | 3,595 | 3,470 | 3,595 | 21,700 | 898.75 |
| 2020-07-17 | 3,535 | 3,535 | 3,480 | 3,530 | 23,400 | 882.50 |
| 2020-07-16 | 3,585 | 3,620 | 3,495 | 3,535 | 52,000 | 883.75 |
| 2020-07-15 | 3,580 | 3,585 | 3,510 | 3,585 | 33,900 | 896.25 |
| 2020-07-14 | 3,575 | 3,575 | 3,515 | 3,525 | 16,500 | 881.25 |
| 2020-07-13 | 3,510 | 3,590 | 3,510 | 3,575 | 18,900 | 893.75 |
| 2020-07-10 | 3,600 | 3,600 | 3,505 | 3,505 | 15,000 | 876.25 |
| 2020-07-09 | 3,625 | 3,645 | 3,570 | 3,590 | 14,000 | 897.50 |
| 2020-07-08 | 3,620 | 3,670 | 3,615 | 3,640 | 14,100 | 910 |
| 2020-07-07 | 3,705 | 3,705 | 3,605 | 3,675 | 14,700 | 918.75 |
| 2020-07-06 | 3,610 | 3,670 | 3,545 | 3,670 | 40,400 | 917.50 |
| 2020-07-03 | 3,610 | 3,615 | 3,510 | 3,560 | 22,500 | 890 |
| 2020-07-02 | 3,615 | 3,625 | 3,545 | 3,590 | 24,400 | 897.50 |
| 2020-07-01 | 3,670 | 3,730 | 3,590 | 3,615 | 31,100 | 903.75 |
| 2020-06-30 | 3,730 | 3,730 | 3,640 | 3,640 | 37,100 | 910 |
| 2020-06-29 | 3,690 | 3,715 | 3,630 | 3,670 | 24,100 | 917.50 |
| 2020-06-26 | 3,730 | 3,745 | 3,650 | 3,730 | 23,300 | 932.50 |
| 2020-06-25 | 3,750 | 3,755 | 3,720 | 3,730 | 23,100 | 932.50 |
| 2020-06-24 | 3,805 | 3,815 | 3,760 | 3,775 | 15,500 | 943.75 |
| 2020-06-23 | 3,800 | 3,840 | 3,760 | 3,830 | 21,700 | 957.50 |
| 2020-06-22 | 3,800 | 3,815 | 3,755 | 3,800 | 15,200 | 950 |
| 2020-06-19 | 3,860 | 3,860 | 3,785 | 3,825 | 26,300 | 956.25 |
| 2020-06-18 | 3,870 | 3,870 | 3,815 | 3,860 | 26,700 | 965 |
| 2020-06-17 | 3,925 | 3,945 | 3,865 | 3,935 | 18,300 | 983.75 |
| 2020-06-16 | 3,845 | 3,910 | 3,820 | 3,875 | 20,900 | 968.75 |
| 2020-06-15 | 3,980 | 3,980 | 3,770 | 3,775 | 17,200 | 943.75 |
| 2020-06-12 | 3,815 | 3,935 | 3,720 | 3,925 | 38,000 | 981.25 |
| 2020-06-11 | 4,260 | 4,260 | 4,025 | 4,025 | 29,800 | 1,006.25 |
| 2020-06-10 | 4,250 | 4,300 | 4,215 | 4,250 | 16,800 | 1,062.50 |
| 2020-06-09 | 4,360 | 4,375 | 4,250 | 4,265 | 24,000 | 1,066.25 |
| 2020-06-08 | 4,200 | 4,325 | 4,200 | 4,315 | 27,500 | 1,078.75 |
| 2020-06-05 | 4,070 | 4,120 | 4,030 | 4,115 | 13,800 | 1,028.75 |
| 2020-06-04 | 4,135 | 4,135 | 4,035 | 4,070 | 12,300 | 1,017.50 |
| 2020-06-03 | 4,150 | 4,195 | 4,025 | 4,085 | 23,400 | 1,021.25 |
| 2020-06-02 | 4,020 | 4,115 | 4,000 | 4,100 | 31,500 | 1,025 |
| 2020-06-01 | 3,980 | 4,020 | 3,905 | 3,965 | 14,600 | 991.25 |
| 2020-05-29 | 4,040 | 4,040 | 3,920 | 3,945 | 32,300 | 986.25 |
| 2020-05-28 | 4,120 | 4,135 | 3,930 | 4,005 | 40,300 | 1,001.25 |
| 2020-05-27 | 4,045 | 4,080 | 4,000 | 4,060 | 16,000 | 1,015 |
| 2020-05-26 | 3,995 | 4,045 | 3,970 | 4,015 | 14,700 | 1,003.75 |
| 2020-05-25 | 3,910 | 3,940 | 3,855 | 3,930 | 8,500 | 982.50 |
| 2020-05-22 | 3,915 | 3,915 | 3,820 | 3,865 | 11,800 | 966.25 |
| 2020-05-21 | 3,975 | 4,030 | 3,880 | 3,900 | 23,800 | 975 |
| 2020-05-20 | 3,795 | 3,945 | 3,740 | 3,920 | 25,400 | 980 |
| 2020-05-19 | 3,880 | 3,880 | 3,745 | 3,795 | 21,700 | 948.75 |
| 2020-05-18 | 3,795 | 3,835 | 3,720 | 3,765 | 11,500 | 941.25 |
| 2020-05-15 | 3,850 | 3,880 | 3,670 | 3,740 | 34,100 | 935 |
| 2020-05-14 | 3,925 | 3,925 | 3,755 | 3,780 | 22,300 | 945 |
| 2020-05-13 | 3,930 | 3,930 | 3,805 | 3,885 | 28,000 | 971.25 |
| 2020-05-12 | 4,230 | 4,250 | 3,930 | 3,930 | 25,700 | 982.50 |
| 2020-05-11 | 3,990 | 4,035 | 3,925 | 4,025 | 23,900 | 1,006.25 |
| 2020-05-08 | 3,800 | 3,895 | 3,800 | 3,870 | 18,000 | 967.50 |
| 2020-05-07 | 3,725 | 3,800 | 3,695 | 3,785 | 14,000 | 946.25 |
| 2020-05-01 | 3,830 | 3,845 | 3,705 | 3,785 | 20,900 | 946.25 |
| 2020-04-30 | 3,815 | 3,935 | 3,815 | 3,830 | 28,500 | 957.50 |
| 2020-04-28 | 3,750 | 3,750 | 3,625 | 3,750 | 22,700 | 937.50 |
| 2020-04-27 | 3,680 | 3,745 | 3,680 | 3,745 | 18,000 | 936.25 |
| 2020-04-24 | 3,790 | 3,790 | 3,635 | 3,680 | 29,200 | 920 |
| 2020-04-23 | 3,700 | 3,835 | 3,700 | 3,830 | 21,100 | 957.50 |
| 2020-04-22 | 3,685 | 3,705 | 3,590 | 3,705 | 17,900 | 926.25 |
| 2020-04-21 | 3,600 | 3,695 | 3,580 | 3,695 | 24,500 | 923.75 |
| 2020-04-20 | 3,685 | 3,725 | 3,620 | 3,660 | 17,700 | 915 |
| 2020-04-17 | 3,695 | 3,800 | 3,650 | 3,715 | 21,700 | 928.75 |
| 2020-04-16 | 3,590 | 3,635 | 3,560 | 3,635 | 13,200 | 908.75 |
| 2020-04-15 | 3,670 | 3,670 | 3,570 | 3,610 | 20,200 | 902.50 |
| 2020-04-14 | 3,620 | 3,715 | 3,570 | 3,640 | 37,000 | 910 |
| 2020-04-13 | 3,820 | 3,820 | 3,660 | 3,660 | 27,500 | 915 |
| 2020-04-10 | 3,890 | 3,920 | 3,770 | 3,890 | 16,100 | 972.50 |
| 2020-04-09 | 3,770 | 3,825 | 3,715 | 3,825 | 25,200 | 956.25 |
| 2020-04-08 | 3,790 | 3,795 | 3,650 | 3,770 | 25,100 | 942.50 |
| 2020-04-07 | 3,625 | 3,785 | 3,560 | 3,755 | 37,100 | 938.75 |
| 2020-04-06 | 3,420 | 3,600 | 3,300 | 3,555 | 43,200 | 888.75 |
| 2020-04-03 | 3,670 | 3,695 | 3,480 | 3,490 | 31,800 | 872.50 |
| 2020-04-02 | 3,685 | 3,705 | 3,610 | 3,665 | 32,500 | 916.25 |
| 2020-04-01 | 3,970 | 4,015 | 3,715 | 3,755 | 63,900 | 938.75 |
| 2020-03-31 | 4,065 | 4,145 | 3,950 | 4,085 | 59,500 | 1,021.25 |
| 2020-03-30 | 4,190 | 4,250 | 3,945 | 4,135 | 58,300 | 1,033.75 |
| 2020-03-27 | 4,450 | 4,545 | 4,355 | 4,485 | 42,600 | 1,121.25 |
| 2020-03-26 | 4,400 | 4,485 | 4,225 | 4,440 | 33,300 | 1,110 |
| 2020-03-25 | 4,325 | 4,480 | 4,230 | 4,480 | 40,700 | 1,120 |
| 2020-03-24 | 4,195 | 4,265 | 4,025 | 4,185 | 34,500 | 1,046.25 |
| 2020-03-23 | 3,830 | 4,090 | 3,820 | 4,055 | 43,000 | 1,013.75 |
| 2020-03-19 | 3,910 | 3,955 | 3,660 | 3,825 | 57,900 | 956.25 |
| 2020-03-18 | 4,135 | 4,160 | 3,905 | 3,905 | 47,600 | 976.25 |
| 2020-03-17 | 3,970 | 4,220 | 3,800 | 4,120 | 57,400 | 1,030 |
| 2020-03-16 | 4,310 | 4,360 | 4,015 | 4,025 | 50,600 | 1,006.25 |
| 2020-03-13 | 4,190 | 4,315 | 4,025 | 4,170 | 55,300 | 1,042.50 |
| 2020-03-12 | 4,640 | 4,640 | 4,350 | 4,470 | 57,000 | 1,117.50 |
| 2020-03-11 | 4,700 | 4,745 | 4,640 | 4,670 | 33,800 | 1,167.50 |
| 2020-03-10 | 4,445 | 4,800 | 4,280 | 4,770 | 49,200 | 1,192.50 |
| 2020-03-09 | 4,965 | 4,965 | 4,550 | 4,655 | 44,200 | 1,163.75 |
| 2020-03-06 | 5,320 | 5,320 | 4,990 | 5,040 | 50,900 | 1,260 |
| 2020-03-05 | 5,580 | 5,590 | 5,360 | 5,380 | 26,100 | 1,345 |
| 2020-03-04 | 5,450 | 5,610 | 5,450 | 5,480 | 32,700 | 1,370 |
| 2020-03-03 | 5,810 | 5,910 | 5,600 | 5,600 | 24,500 | 1,400 |
| 2020-03-02 | 5,490 | 5,890 | 5,450 | 5,780 | 27,800 | 1,445 |
| 2020-02-28 | 5,570 | 5,720 | 5,490 | 5,510 | 30,600 | 1,377.50 |
| 2020-02-27 | 6,100 | 6,100 | 5,820 | 5,870 | 25,300 | 1,467.50 |
| 2020-02-26 | 6,170 | 6,210 | 6,100 | 6,140 | 15,000 | 1,535 |
| 2020-02-25 | 6,000 | 6,370 | 6,000 | 6,230 | 32,200 | 1,557.50 |
| 2020-02-21 | 6,300 | 6,410 | 6,240 | 6,390 | 24,200 | 1,597.50 |
| 2020-02-20 | 6,450 | 6,450 | 6,300 | 6,320 | 17,200 | 1,580 |
| 2020-02-19 | 6,380 | 6,440 | 6,350 | 6,350 | 10,600 | 1,587.50 |
| 2020-02-18 | 6,530 | 6,530 | 6,370 | 6,390 | 19,100 | 1,597.50 |
| 2020-02-17 | 6,520 | 6,590 | 6,480 | 6,550 | 11,400 | 1,637.50 |
| 2020-02-14 | 6,610 | 6,630 | 6,520 | 6,590 | 12,100 | 1,647.50 |
| 2020-02-13 | 6,580 | 6,710 | 6,570 | 6,590 | 20,500 | 1,647.50 |
| 2020-02-12 | 6,580 | 6,600 | 6,490 | 6,580 | 12,200 | 1,645 |
| 2020-02-10 | 6,550 | 6,580 | 6,480 | 6,500 | 13,300 | 1,625 |
| 2020-02-07 | 6,400 | 6,570 | 6,370 | 6,570 | 19,500 | 1,642.50 |
| 2020-02-06 | 6,480 | 6,480 | 6,400 | 6,440 | 11,300 | 1,610 |
| 2020-02-05 | 6,550 | 6,550 | 6,350 | 6,350 | 17,300 | 1,587.50 |
| 2020-02-04 | 6,350 | 6,480 | 6,260 | 6,470 | 29,200 | 1,617.50 |
| 2020-02-03 | 6,150 | 6,520 | 6,080 | 6,250 | 64,700 | 1,562.50 |
| 2020-01-31 | 6,420 | 6,600 | 6,420 | 6,550 | 17,400 | 1,637.50 |
| 2020-01-30 | 6,460 | 6,560 | 6,410 | 6,450 | 16,500 | 1,612.50 |
| 2020-01-29 | 6,460 | 6,550 | 6,460 | 6,550 | 12,100 | 1,637.50 |
| 2020-01-28 | 6,450 | 6,510 | 6,380 | 6,460 | 13,300 | 1,615 |
| 2020-01-27 | 6,500 | 6,610 | 6,400 | 6,520 | 19,600 | 1,630 |
| 2020-01-24 | 6,650 | 6,700 | 6,550 | 6,550 | 10,200 | 1,637.50 |
| 2020-01-23 | 6,620 | 6,730 | 6,600 | 6,630 | 14,100 | 1,657.50 |
| 2020-01-22 | 6,520 | 6,660 | 6,490 | 6,630 | 25,700 | 1,657.50 |
| 2020-01-21 | 6,440 | 6,500 | 6,440 | 6,450 | 6,400 | 1,612.50 |
| 2020-01-20 | 6,400 | 6,470 | 6,400 | 6,470 | 8,000 | 1,617.50 |
| 2020-01-17 | 6,430 | 6,440 | 6,400 | 6,410 | 5,500 | 1,602.50 |
| 2020-01-16 | 6,420 | 6,470 | 6,380 | 6,390 | 7,700 | 1,597.50 |
| 2020-01-15 | 6,430 | 6,520 | 6,360 | 6,410 | 13,800 | 1,602.50 |
| 2020-01-14 | 6,410 | 6,460 | 6,380 | 6,410 | 9,700 | 1,602.50 |
| 2020-01-10 | 6,500 | 6,520 | 6,400 | 6,400 | 9,500 | 1,600 |
| 2020-01-09 | 6,560 | 6,590 | 6,490 | 6,490 | 13,200 | 1,622.50 |
| 2020-01-08 | 6,440 | 6,470 | 6,360 | 6,430 | 15,900 | 1,607.50 |
| 2020-01-07 | 6,370 | 6,620 | 6,370 | 6,580 | 27,600 | 1,645 |
| 2020-01-06 | 6,340 | 6,360 | 6,250 | 6,330 | 16,600 | 1,582.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
