5384 (株)フジミインコーポレーテッド 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 | 3,845 | 3,950 | 3,825 | 3,915 | 78,700 | 1,305 |
| 2020-12-29 | 3,805 | 3,885 | 3,795 | 3,885 | 62,400 | 1,295 |
| 2020-12-28 | 3,845 | 3,845 | 3,765 | 3,800 | 53,000 | 1,266.67 |
| 2020-12-25 | 3,785 | 3,800 | 3,760 | 3,785 | 23,900 | 1,261.67 |
| 2020-12-24 | 3,750 | 3,800 | 3,750 | 3,785 | 38,300 | 1,261.67 |
| 2020-12-23 | 3,700 | 3,750 | 3,675 | 3,750 | 61,800 | 1,250 |
| 2020-12-22 | 3,755 | 3,775 | 3,665 | 3,675 | 114,700 | 1,225 |
| 2020-12-21 | 3,820 | 3,855 | 3,800 | 3,815 | 75,100 | 1,271.67 |
| 2020-12-18 | 3,865 | 3,875 | 3,805 | 3,820 | 109,100 | 1,273.33 |
| 2020-12-17 | 3,805 | 3,860 | 3,790 | 3,850 | 45,000 | 1,283.33 |
| 2020-12-16 | 3,860 | 3,860 | 3,810 | 3,820 | 37,400 | 1,273.33 |
| 2020-12-15 | 3,835 | 3,870 | 3,820 | 3,850 | 54,900 | 1,283.33 |
| 2020-12-14 | 3,860 | 3,890 | 3,820 | 3,835 | 56,100 | 1,278.33 |
| 2020-12-11 | 3,790 | 3,840 | 3,790 | 3,840 | 53,700 | 1,280 |
| 2020-12-10 | 3,795 | 3,865 | 3,780 | 3,840 | 72,000 | 1,280 |
| 2020-12-09 | 3,890 | 3,920 | 3,865 | 3,865 | 70,600 | 1,288.33 |
| 2020-12-08 | 3,820 | 3,910 | 3,820 | 3,895 | 54,700 | 1,298.33 |
| 2020-12-07 | 3,930 | 3,960 | 3,845 | 3,855 | 126,100 | 1,285 |
| 2020-12-04 | 3,820 | 3,860 | 3,800 | 3,860 | 75,400 | 1,286.67 |
| 2020-12-03 | 3,700 | 3,815 | 3,680 | 3,800 | 128,300 | 1,266.67 |
| 2020-12-02 | 3,690 | 3,715 | 3,625 | 3,700 | 104,500 | 1,233.33 |
| 2020-12-01 | 3,685 | 3,710 | 3,630 | 3,640 | 77,200 | 1,213.33 |
| 2020-11-30 | 3,670 | 3,710 | 3,630 | 3,640 | 115,300 | 1,213.33 |
| 2020-11-27 | 3,570 | 3,695 | 3,530 | 3,670 | 100,900 | 1,223.33 |
| 2020-11-26 | 3,600 | 3,605 | 3,550 | 3,580 | 87,700 | 1,193.33 |
| 2020-11-25 | 3,660 | 3,715 | 3,625 | 3,645 | 117,300 | 1,215 |
| 2020-11-24 | 3,645 | 3,655 | 3,605 | 3,625 | 67,500 | 1,208.33 |
| 2020-11-20 | 3,485 | 3,590 | 3,485 | 3,575 | 82,600 | 1,191.67 |
| 2020-11-19 | 3,500 | 3,550 | 3,490 | 3,530 | 96,300 | 1,176.67 |
| 2020-11-18 | 3,460 | 3,525 | 3,435 | 3,500 | 67,300 | 1,166.67 |
| 2020-11-17 | 3,470 | 3,480 | 3,425 | 3,460 | 88,800 | 1,153.33 |
| 2020-11-16 | 3,460 | 3,490 | 3,425 | 3,470 | 91,200 | 1,156.67 |
| 2020-11-13 | 3,455 | 3,465 | 3,415 | 3,435 | 100,400 | 1,145 |
| 2020-11-12 | 3,500 | 3,520 | 3,425 | 3,475 | 107,200 | 1,158.33 |
| 2020-11-11 | 3,460 | 3,490 | 3,430 | 3,475 | 73,900 | 1,158.33 |
| 2020-11-10 | 3,600 | 3,600 | 3,445 | 3,460 | 101,600 | 1,153.33 |
| 2020-11-09 | 3,555 | 3,590 | 3,515 | 3,575 | 108,600 | 1,191.67 |
| 2020-11-06 | 3,620 | 3,620 | 3,540 | 3,550 | 108,000 | 1,183.33 |
| 2020-11-05 | 3,495 | 3,725 | 3,495 | 3,685 | 130,100 | 1,228.33 |
| 2020-11-04 | 3,685 | 3,775 | 3,655 | 3,705 | 60,900 | 1,235 |
| 2020-11-02 | 3,710 | 3,780 | 3,655 | 3,710 | 61,700 | 1,236.67 |
| 2020-10-30 | 3,705 | 3,760 | 3,685 | 3,710 | 52,600 | 1,236.67 |
| 2020-10-29 | 3,720 | 3,740 | 3,685 | 3,735 | 38,900 | 1,245 |
| 2020-10-28 | 3,715 | 3,775 | 3,715 | 3,775 | 37,100 | 1,258.33 |
| 2020-10-27 | 3,730 | 3,780 | 3,665 | 3,775 | 50,100 | 1,258.33 |
| 2020-10-26 | 3,830 | 3,845 | 3,770 | 3,790 | 46,900 | 1,263.33 |
| 2020-10-23 | 3,875 | 3,895 | 3,810 | 3,880 | 42,900 | 1,293.33 |
| 2020-10-22 | 3,990 | 3,990 | 3,875 | 3,895 | 55,400 | 1,298.33 |
| 2020-10-21 | 3,950 | 4,015 | 3,910 | 3,990 | 76,100 | 1,330 |
| 2020-10-20 | 3,875 | 3,955 | 3,850 | 3,905 | 98,000 | 1,301.67 |
| 2020-10-19 | 3,830 | 3,900 | 3,830 | 3,875 | 98,300 | 1,291.67 |
| 2020-10-16 | 3,815 | 3,835 | 3,760 | 3,810 | 70,700 | 1,270 |
| 2020-10-15 | 3,880 | 3,950 | 3,805 | 3,850 | 160,700 | 1,283.33 |
| 2020-10-14 | 3,850 | 3,930 | 3,830 | 3,835 | 141,300 | 1,278.33 |
| 2020-10-13 | 3,765 | 3,815 | 3,745 | 3,790 | 77,900 | 1,263.33 |
| 2020-10-12 | 3,685 | 3,745 | 3,665 | 3,740 | 45,600 | 1,246.67 |
| 2020-10-09 | 3,735 | 3,745 | 3,685 | 3,705 | 70,800 | 1,235 |
| 2020-10-08 | 3,670 | 3,750 | 3,660 | 3,740 | 68,900 | 1,246.67 |
| 2020-10-07 | 3,665 | 3,720 | 3,655 | 3,665 | 66,000 | 1,221.67 |
| 2020-10-06 | 3,615 | 3,685 | 3,610 | 3,660 | 34,900 | 1,220 |
| 2020-10-05 | 3,585 | 3,655 | 3,570 | 3,610 | 94,600 | 1,203.33 |
| 2020-10-02 | 3,630 | 3,640 | 3,540 | 3,565 | 91,800 | 1,188.33 |
| 2020-09-30 | 3,725 | 3,730 | 3,655 | 3,655 | 68,700 | 1,218.33 |
| 2020-09-29 | 3,730 | 3,780 | 3,680 | 3,750 | 70,500 | 1,250 |
| 2020-09-28 | 3,755 | 3,770 | 3,680 | 3,750 | 106,700 | 1,250 |
| 2020-09-25 | 3,660 | 3,740 | 3,660 | 3,705 | 79,000 | 1,235 |
| 2020-09-24 | 3,685 | 3,700 | 3,625 | 3,660 | 92,200 | 1,220 |
| 2020-09-23 | 3,780 | 3,780 | 3,720 | 3,730 | 80,900 | 1,243.33 |
| 2020-09-18 | 3,725 | 3,780 | 3,705 | 3,780 | 95,200 | 1,260 |
| 2020-09-17 | 3,720 | 3,755 | 3,685 | 3,740 | 90,600 | 1,246.67 |
| 2020-09-16 | 3,600 | 3,715 | 3,585 | 3,715 | 98,800 | 1,238.33 |
| 2020-09-15 | 3,610 | 3,645 | 3,555 | 3,590 | 66,900 | 1,196.67 |
| 2020-09-14 | 3,635 | 3,645 | 3,550 | 3,625 | 88,200 | 1,208.33 |
| 2020-09-11 | 3,600 | 3,640 | 3,550 | 3,620 | 106,900 | 1,206.67 |
| 2020-09-10 | 3,525 | 3,605 | 3,510 | 3,580 | 79,000 | 1,193.33 |
| 2020-09-09 | 3,450 | 3,520 | 3,445 | 3,505 | 56,700 | 1,168.33 |
| 2020-09-08 | 3,460 | 3,515 | 3,425 | 3,515 | 61,700 | 1,171.67 |
| 2020-09-07 | 3,515 | 3,515 | 3,445 | 3,465 | 66,000 | 1,155 |
| 2020-09-04 | 3,490 | 3,555 | 3,445 | 3,505 | 79,900 | 1,168.33 |
| 2020-09-03 | 3,600 | 3,640 | 3,535 | 3,545 | 136,700 | 1,181.67 |
| 2020-09-02 | 3,530 | 3,575 | 3,505 | 3,530 | 76,700 | 1,176.67 |
| 2020-09-01 | 3,550 | 3,565 | 3,495 | 3,515 | 47,100 | 1,171.67 |
| 2020-08-31 | 3,515 | 3,575 | 3,515 | 3,550 | 81,000 | 1,183.33 |
| 2020-08-28 | 3,565 | 3,610 | 3,485 | 3,535 | 115,000 | 1,178.33 |
| 2020-08-27 | 3,580 | 3,585 | 3,530 | 3,550 | 60,600 | 1,183.33 |
| 2020-08-26 | 3,590 | 3,615 | 3,560 | 3,595 | 95,100 | 1,198.33 |
| 2020-08-25 | 3,630 | 3,640 | 3,555 | 3,580 | 61,100 | 1,193.33 |
| 2020-08-24 | 3,555 | 3,625 | 3,530 | 3,620 | 75,000 | 1,206.67 |
| 2020-08-21 | 3,650 | 3,650 | 3,520 | 3,535 | 176,300 | 1,178.33 |
| 2020-08-20 | 3,830 | 3,835 | 3,625 | 3,650 | 139,700 | 1,216.67 |
| 2020-08-19 | 3,855 | 3,880 | 3,835 | 3,865 | 65,000 | 1,288.33 |
| 2020-08-18 | 3,835 | 3,860 | 3,795 | 3,860 | 57,500 | 1,286.67 |
| 2020-08-17 | 3,800 | 3,865 | 3,795 | 3,795 | 68,000 | 1,265 |
| 2020-08-14 | 3,850 | 3,870 | 3,815 | 3,830 | 67,200 | 1,276.67 |
| 2020-08-13 | 3,840 | 3,865 | 3,810 | 3,830 | 85,000 | 1,276.67 |
| 2020-08-12 | 3,710 | 3,815 | 3,695 | 3,795 | 107,800 | 1,265 |
| 2020-08-11 | 3,810 | 3,840 | 3,735 | 3,780 | 91,500 | 1,260 |
| 2020-08-07 | 3,740 | 3,790 | 3,690 | 3,770 | 127,800 | 1,256.67 |
| 2020-08-06 | 3,850 | 3,850 | 3,735 | 3,775 | 109,500 | 1,258.33 |
| 2020-08-05 | 4,025 | 4,035 | 3,800 | 3,820 | 328,600 | 1,273.33 |
| 2020-08-04 | 3,750 | 3,775 | 3,675 | 3,745 | 130,200 | 1,248.33 |
| 2020-08-03 | 3,710 | 3,720 | 3,650 | 3,700 | 62,800 | 1,233.33 |
| 2020-07-31 | 3,710 | 3,730 | 3,645 | 3,660 | 96,700 | 1,220 |
| 2020-07-30 | 3,670 | 3,755 | 3,670 | 3,750 | 97,800 | 1,250 |
| 2020-07-29 | 3,740 | 3,760 | 3,655 | 3,665 | 89,200 | 1,221.67 |
| 2020-07-28 | 3,660 | 3,735 | 3,650 | 3,690 | 94,900 | 1,230 |
| 2020-07-27 | 3,685 | 3,685 | 3,605 | 3,630 | 148,700 | 1,210 |
| 2020-07-22 | 3,745 | 3,765 | 3,680 | 3,720 | 83,300 | 1,240 |
| 2020-07-21 | 3,600 | 3,750 | 3,585 | 3,735 | 135,400 | 1,245 |
| 2020-07-20 | 3,555 | 3,590 | 3,520 | 3,590 | 55,700 | 1,196.67 |
| 2020-07-17 | 3,555 | 3,600 | 3,535 | 3,575 | 59,200 | 1,191.67 |
| 2020-07-16 | 3,560 | 3,615 | 3,510 | 3,530 | 129,400 | 1,176.67 |
| 2020-07-15 | 3,665 | 3,675 | 3,590 | 3,630 | 101,900 | 1,210 |
| 2020-07-14 | 3,700 | 3,710 | 3,610 | 3,650 | 134,700 | 1,216.67 |
| 2020-07-13 | 3,625 | 3,715 | 3,560 | 3,700 | 329,900 | 1,233.33 |
| 2020-07-10 | 3,410 | 3,535 | 3,410 | 3,415 | 198,000 | 1,138.33 |
| 2020-07-09 | 3,385 | 3,450 | 3,335 | 3,430 | 117,100 | 1,143.33 |
| 2020-07-08 | 3,310 | 3,425 | 3,310 | 3,335 | 86,600 | 1,111.67 |
| 2020-07-07 | 3,385 | 3,405 | 3,330 | 3,340 | 69,800 | 1,113.33 |
| 2020-07-06 | 3,390 | 3,430 | 3,320 | 3,365 | 100,300 | 1,121.67 |
| 2020-07-03 | 3,315 | 3,395 | 3,300 | 3,370 | 88,300 | 1,123.33 |
| 2020-07-02 | 3,350 | 3,350 | 3,240 | 3,265 | 95,200 | 1,088.33 |
| 2020-07-01 | 3,315 | 3,335 | 3,275 | 3,295 | 129,400 | 1,098.33 |
| 2020-06-30 | 3,230 | 3,375 | 3,220 | 3,315 | 162,300 | 1,105 |
| 2020-06-29 | 3,245 | 3,265 | 3,195 | 3,215 | 85,700 | 1,071.67 |
| 2020-06-26 | 3,175 | 3,230 | 3,170 | 3,215 | 90,500 | 1,071.67 |
| 2020-06-25 | 3,115 | 3,150 | 3,105 | 3,135 | 49,500 | 1,045 |
| 2020-06-24 | 3,135 | 3,145 | 3,105 | 3,130 | 40,200 | 1,043.33 |
| 2020-06-23 | 3,160 | 3,160 | 3,095 | 3,135 | 110,900 | 1,045 |
| 2020-06-22 | 3,090 | 3,115 | 3,075 | 3,090 | 34,800 | 1,030 |
| 2020-06-19 | 3,135 | 3,140 | 3,075 | 3,135 | 78,500 | 1,045 |
| 2020-06-18 | 3,080 | 3,170 | 3,080 | 3,130 | 123,700 | 1,043.33 |
| 2020-06-17 | 3,115 | 3,140 | 3,075 | 3,080 | 68,000 | 1,026.67 |
| 2020-06-16 | 3,095 | 3,125 | 3,045 | 3,110 | 110,400 | 1,036.67 |
| 2020-06-15 | 3,105 | 3,135 | 3,025 | 3,025 | 74,100 | 1,008.33 |
| 2020-06-12 | 3,080 | 3,135 | 3,035 | 3,115 | 119,300 | 1,038.33 |
| 2020-06-11 | 3,125 | 3,170 | 3,110 | 3,150 | 99,500 | 1,050 |
| 2020-06-10 | 3,075 | 3,145 | 3,060 | 3,125 | 126,200 | 1,041.67 |
| 2020-06-09 | 3,110 | 3,110 | 3,040 | 3,050 | 78,000 | 1,016.67 |
| 2020-06-08 | 3,105 | 3,110 | 3,055 | 3,085 | 74,500 | 1,028.33 |
| 2020-06-05 | 3,120 | 3,125 | 3,035 | 3,085 | 122,000 | 1,028.33 |
| 2020-06-04 | 3,210 | 3,210 | 3,085 | 3,090 | 157,000 | 1,030 |
| 2020-06-03 | 3,240 | 3,240 | 3,155 | 3,225 | 99,600 | 1,075 |
| 2020-06-02 | 3,180 | 3,230 | 3,120 | 3,210 | 107,400 | 1,070 |
| 2020-06-01 | 3,125 | 3,165 | 3,070 | 3,165 | 99,600 | 1,055 |
| 2020-05-29 | 3,075 | 3,140 | 3,020 | 3,105 | 142,000 | 1,035 |
| 2020-05-28 | 3,100 | 3,100 | 3,010 | 3,065 | 69,900 | 1,021.67 |
| 2020-05-27 | 3,040 | 3,095 | 3,040 | 3,065 | 83,100 | 1,021.67 |
| 2020-05-26 | 3,045 | 3,070 | 2,996 | 3,060 | 56,500 | 1,020 |
| 2020-05-25 | 3,045 | 3,045 | 2,970 | 3,040 | 75,100 | 1,013.33 |
| 2020-05-22 | 3,055 | 3,065 | 2,995 | 3,020 | 46,000 | 1,006.67 |
| 2020-05-21 | 3,075 | 3,130 | 3,065 | 3,080 | 66,100 | 1,026.67 |
| 2020-05-20 | 3,080 | 3,100 | 3,035 | 3,085 | 72,000 | 1,028.33 |
| 2020-05-19 | 3,075 | 3,075 | 3,010 | 3,055 | 67,600 | 1,018.33 |
| 2020-05-18 | 3,120 | 3,120 | 2,990 | 3,020 | 61,300 | 1,006.67 |
| 2020-05-15 | 3,075 | 3,095 | 3,005 | 3,090 | 70,600 | 1,030 |
| 2020-05-14 | 2,984 | 3,130 | 2,911 | 3,085 | 175,800 | 1,028.33 |
| 2020-05-13 | 2,801 | 3,030 | 2,800 | 3,015 | 165,200 | 1,005 |
| 2020-05-12 | 3,040 | 3,070 | 3,020 | 3,040 | 73,000 | 1,013.33 |
| 2020-05-11 | 3,045 | 3,075 | 2,987 | 3,065 | 103,400 | 1,021.67 |
| 2020-05-08 | 3,070 | 3,080 | 3,030 | 3,060 | 56,900 | 1,020 |
| 2020-05-07 | 3,015 | 3,045 | 2,999 | 3,025 | 58,300 | 1,008.33 |
| 2020-05-01 | 2,947 | 3,040 | 2,944 | 3,015 | 137,700 | 1,005 |
| 2020-04-30 | 3,000 | 3,080 | 2,965 | 2,997 | 167,300 | 999 |
| 2020-04-28 | 2,942 | 3,010 | 2,911 | 2,993 | 102,800 | 997.67 |
| 2020-04-27 | 2,899 | 2,930 | 2,874 | 2,905 | 70,600 | 968.33 |
| 2020-04-24 | 2,866 | 2,919 | 2,828 | 2,887 | 103,000 | 962.33 |
| 2020-04-23 | 2,875 | 2,964 | 2,874 | 2,963 | 131,400 | 987.67 |
| 2020-04-22 | 2,753 | 2,869 | 2,720 | 2,864 | 149,300 | 954.67 |
| 2020-04-21 | 2,778 | 2,842 | 2,767 | 2,801 | 109,500 | 933.67 |
| 2020-04-20 | 2,845 | 2,909 | 2,832 | 2,863 | 92,300 | 954.33 |
| 2020-04-17 | 2,883 | 2,941 | 2,828 | 2,865 | 164,700 | 955 |
| 2020-04-16 | 2,724 | 2,920 | 2,719 | 2,909 | 382,800 | 969.67 |
| 2020-04-15 | 2,703 | 2,715 | 2,640 | 2,674 | 100,600 | 891.33 |
| 2020-04-14 | 2,647 | 2,722 | 2,622 | 2,709 | 76,600 | 903 |
| 2020-04-13 | 2,641 | 2,652 | 2,599 | 2,614 | 41,800 | 871.33 |
| 2020-04-10 | 2,632 | 2,664 | 2,579 | 2,647 | 44,500 | 882.33 |
| 2020-04-09 | 2,609 | 2,619 | 2,565 | 2,618 | 81,600 | 872.67 |
| 2020-04-08 | 2,589 | 2,672 | 2,491 | 2,635 | 152,600 | 878.33 |
| 2020-04-07 | 2,612 | 2,670 | 2,567 | 2,633 | 103,300 | 877.67 |
| 2020-04-06 | 2,519 | 2,637 | 2,487 | 2,612 | 106,700 | 870.67 |
| 2020-04-03 | 2,448 | 2,566 | 2,448 | 2,525 | 92,000 | 841.67 |
| 2020-04-02 | 2,459 | 2,537 | 2,426 | 2,498 | 76,900 | 832.67 |
| 2020-04-01 | 2,638 | 2,685 | 2,497 | 2,509 | 90,400 | 836.33 |
| 2020-03-31 | 2,671 | 2,753 | 2,646 | 2,688 | 97,100 | 896 |
| 2020-03-30 | 2,667 | 2,682 | 2,487 | 2,671 | 164,200 | 890.33 |
| 2020-03-27 | 2,657 | 2,757 | 2,584 | 2,757 | 123,700 | 919 |
| 2020-03-26 | 2,588 | 2,606 | 2,490 | 2,581 | 97,600 | 860.33 |
| 2020-03-25 | 2,518 | 2,599 | 2,401 | 2,599 | 168,300 | 866.33 |
| 2020-03-24 | 2,380 | 2,477 | 2,380 | 2,455 | 73,600 | 818.33 |
| 2020-03-23 | 2,302 | 2,506 | 2,206 | 2,399 | 162,500 | 799.67 |
| 2020-03-19 | 2,275 | 2,331 | 2,215 | 2,252 | 127,900 | 750.67 |
| 2020-03-18 | 2,230 | 2,311 | 2,206 | 2,225 | 112,100 | 741.67 |
| 2020-03-17 | 2,150 | 2,240 | 2,053 | 2,207 | 222,300 | 735.67 |
| 2020-03-16 | 2,311 | 2,337 | 2,184 | 2,200 | 181,600 | 733.33 |
| 2020-03-13 | 2,163 | 2,236 | 2,112 | 2,161 | 269,800 | 720.33 |
| 2020-03-12 | 2,340 | 2,419 | 2,304 | 2,313 | 140,000 | 771 |
| 2020-03-11 | 2,500 | 2,529 | 2,440 | 2,440 | 95,700 | 813.33 |
| 2020-03-10 | 2,364 | 2,523 | 2,298 | 2,509 | 118,800 | 836.33 |
| 2020-03-09 | 2,508 | 2,512 | 2,388 | 2,409 | 92,900 | 803 |
| 2020-03-06 | 2,630 | 2,649 | 2,560 | 2,592 | 98,500 | 864 |
| 2020-03-05 | 2,659 | 2,730 | 2,659 | 2,703 | 100,200 | 901 |
| 2020-03-04 | 2,632 | 2,675 | 2,620 | 2,634 | 123,700 | 878 |
| 2020-03-03 | 2,899 | 2,928 | 2,687 | 2,689 | 174,200 | 896.33 |
| 2020-03-02 | 2,763 | 2,949 | 2,752 | 2,861 | 152,100 | 953.67 |
| 2020-02-28 | 2,747 | 2,808 | 2,738 | 2,768 | 83,000 | 922.67 |
| 2020-02-27 | 2,915 | 2,916 | 2,821 | 2,859 | 113,500 | 953 |
| 2020-02-26 | 2,887 | 2,923 | 2,867 | 2,920 | 73,300 | 973.33 |
| 2020-02-25 | 2,930 | 2,996 | 2,912 | 2,936 | 123,800 | 978.67 |
| 2020-02-21 | 3,055 | 3,140 | 3,045 | 3,120 | 91,700 | 1,040 |
| 2020-02-20 | 3,020 | 3,100 | 3,020 | 3,055 | 45,200 | 1,018.33 |
| 2020-02-19 | 3,020 | 3,050 | 2,994 | 3,000 | 28,600 | 1,000 |
| 2020-02-18 | 3,055 | 3,060 | 2,980 | 3,010 | 51,600 | 1,003.33 |
| 2020-02-17 | 3,130 | 3,130 | 3,055 | 3,075 | 31,400 | 1,025 |
| 2020-02-14 | 3,120 | 3,175 | 3,115 | 3,125 | 54,000 | 1,041.67 |
| 2020-02-13 | 3,075 | 3,150 | 3,070 | 3,120 | 32,000 | 1,040 |
| 2020-02-12 | 3,045 | 3,075 | 3,035 | 3,075 | 51,700 | 1,025 |
| 2020-02-10 | 3,015 | 3,045 | 2,986 | 3,010 | 48,400 | 1,003.33 |
| 2020-02-07 | 3,130 | 3,155 | 3,065 | 3,085 | 37,600 | 1,028.33 |
| 2020-02-06 | 3,085 | 3,170 | 3,035 | 3,135 | 142,900 | 1,045 |
| 2020-02-05 | 3,085 | 3,160 | 3,000 | 3,015 | 110,900 | 1,005 |
| 2020-02-04 | 2,998 | 3,090 | 2,984 | 3,065 | 43,800 | 1,021.67 |
| 2020-02-03 | 2,928 | 3,015 | 2,921 | 2,998 | 63,400 | 999.33 |
| 2020-01-31 | 3,045 | 3,085 | 3,010 | 3,015 | 49,600 | 1,005 |
| 2020-01-30 | 3,115 | 3,130 | 2,986 | 3,015 | 63,800 | 1,005 |
| 2020-01-29 | 3,120 | 3,135 | 3,065 | 3,115 | 44,800 | 1,038.33 |
| 2020-01-28 | 3,010 | 3,120 | 3,010 | 3,100 | 50,800 | 1,033.33 |
| 2020-01-27 | 3,130 | 3,130 | 3,070 | 3,080 | 57,300 | 1,026.67 |
| 2020-01-24 | 3,195 | 3,235 | 3,165 | 3,180 | 63,300 | 1,060 |
| 2020-01-23 | 3,205 | 3,215 | 3,140 | 3,180 | 67,100 | 1,060 |
| 2020-01-22 | 3,095 | 3,245 | 3,070 | 3,215 | 107,000 | 1,071.67 |
| 2020-01-21 | 3,130 | 3,130 | 3,075 | 3,105 | 32,700 | 1,035 |
| 2020-01-20 | 3,050 | 3,115 | 3,045 | 3,110 | 52,400 | 1,036.67 |
| 2020-01-17 | 3,045 | 3,100 | 3,025 | 3,030 | 71,900 | 1,010 |
| 2020-01-16 | 3,080 | 3,080 | 3,015 | 3,045 | 26,700 | 1,015 |
| 2020-01-15 | 3,095 | 3,095 | 3,040 | 3,060 | 29,700 | 1,020 |
| 2020-01-14 | 3,100 | 3,135 | 3,055 | 3,075 | 44,200 | 1,025 |
| 2020-01-10 | 3,085 | 3,085 | 3,030 | 3,065 | 49,200 | 1,021.67 |
| 2020-01-09 | 3,025 | 3,120 | 3,025 | 3,100 | 65,700 | 1,033.33 |
| 2020-01-08 | 3,035 | 3,035 | 2,938 | 2,990 | 54,700 | 996.67 |
| 2020-01-07 | 3,035 | 3,080 | 3,035 | 3,075 | 29,000 | 1,025 |
| 2020-01-06 | 3,065 | 3,070 | 3,005 | 3,030 | 42,200 | 1,010 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株
