5659 日本精線(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 | 3,710 | 3,740 | 3,680 | 3,705 | 13,700 | 741 |
| 2020-12-29 | 3,715 | 3,725 | 3,660 | 3,705 | 13,700 | 741 |
| 2020-12-28 | 3,770 | 3,770 | 3,665 | 3,715 | 13,600 | 743 |
| 2020-12-25 | 3,845 | 3,885 | 3,750 | 3,770 | 20,200 | 754 |
| 2020-12-24 | 3,640 | 3,820 | 3,640 | 3,775 | 27,900 | 755 |
| 2020-12-23 | 3,725 | 3,760 | 3,620 | 3,640 | 9,800 | 728 |
| 2020-12-22 | 3,615 | 3,715 | 3,520 | 3,660 | 14,200 | 732 |
| 2020-12-21 | 3,700 | 3,735 | 3,550 | 3,645 | 10,700 | 729 |
| 2020-12-18 | 3,725 | 3,765 | 3,725 | 3,730 | 2,700 | 746 |
| 2020-12-17 | 3,805 | 3,810 | 3,720 | 3,730 | 8,000 | 746 |
| 2020-12-16 | 3,880 | 3,880 | 3,795 | 3,830 | 12,500 | 766 |
| 2020-12-15 | 3,835 | 3,885 | 3,810 | 3,810 | 7,300 | 762 |
| 2020-12-14 | 3,825 | 4,040 | 3,825 | 3,890 | 35,700 | 778 |
| 2020-12-11 | 3,815 | 3,820 | 3,695 | 3,790 | 14,300 | 758 |
| 2020-12-10 | 3,900 | 3,900 | 3,760 | 3,815 | 13,300 | 763 |
| 2020-12-09 | 4,000 | 4,000 | 3,830 | 3,915 | 32,500 | 783 |
| 2020-12-08 | 3,715 | 3,980 | 3,675 | 3,970 | 54,200 | 794 |
| 2020-12-07 | 3,500 | 3,795 | 3,475 | 3,650 | 44,200 | 730 |
| 2020-12-04 | 3,470 | 3,500 | 3,425 | 3,460 | 5,700 | 692 |
| 2020-12-03 | 3,365 | 3,465 | 3,365 | 3,435 | 6,600 | 687 |
| 2020-12-02 | 3,400 | 3,440 | 3,335 | 3,355 | 17,100 | 671 |
| 2020-12-01 | 3,335 | 3,390 | 3,310 | 3,310 | 8,900 | 662 |
| 2020-11-30 | 3,380 | 3,380 | 3,310 | 3,310 | 1,900 | 662 |
| 2020-11-27 | 3,350 | 3,405 | 3,350 | 3,350 | 8,100 | 670 |
| 2020-11-26 | 3,260 | 3,370 | 3,255 | 3,350 | 5,800 | 670 |
| 2020-11-25 | 3,340 | 3,340 | 3,250 | 3,250 | 6,300 | 650 |
| 2020-11-24 | 3,250 | 3,270 | 3,225 | 3,270 | 5,900 | 654 |
| 2020-11-20 | 3,295 | 3,305 | 3,180 | 3,180 | 12,400 | 636 |
| 2020-11-19 | 3,440 | 3,440 | 3,240 | 3,285 | 22,900 | 657 |
| 2020-11-18 | 3,440 | 3,445 | 3,350 | 3,440 | 7,800 | 688 |
| 2020-11-17 | 3,485 | 3,485 | 3,375 | 3,430 | 5,600 | 686 |
| 2020-11-16 | 3,450 | 3,495 | 3,405 | 3,485 | 11,500 | 697 |
| 2020-11-13 | 3,510 | 3,510 | 3,415 | 3,415 | 6,000 | 683 |
| 2020-11-12 | 3,555 | 3,565 | 3,430 | 3,565 | 10,100 | 713 |
| 2020-11-11 | 3,575 | 3,575 | 3,480 | 3,575 | 19,100 | 715 |
| 2020-11-10 | 3,500 | 3,575 | 3,465 | 3,545 | 14,800 | 709 |
| 2020-11-09 | 3,455 | 3,490 | 3,425 | 3,490 | 11,000 | 698 |
| 2020-11-06 | 3,325 | 3,490 | 3,325 | 3,435 | 11,300 | 687 |
| 2020-11-05 | 3,235 | 3,395 | 3,235 | 3,385 | 10,200 | 677 |
| 2020-11-04 | 3,180 | 3,270 | 3,180 | 3,235 | 6,900 | 647 |
| 2020-11-02 | 3,155 | 3,230 | 3,145 | 3,160 | 13,200 | 632 |
| 2020-10-30 | 3,210 | 3,280 | 3,130 | 3,155 | 5,500 | 631 |
| 2020-10-29 | 3,270 | 3,300 | 3,200 | 3,200 | 7,700 | 640 |
| 2020-10-28 | 3,325 | 3,325 | 3,270 | 3,275 | 1,800 | 655 |
| 2020-10-27 | 3,290 | 3,325 | 3,290 | 3,325 | 2,300 | 665 |
| 2020-10-26 | 3,340 | 3,340 | 3,285 | 3,285 | 1,500 | 657 |
| 2020-10-23 | 3,345 | 3,345 | 3,270 | 3,315 | 4,100 | 663 |
| 2020-10-22 | 3,295 | 3,295 | 3,220 | 3,280 | 4,100 | 656 |
| 2020-10-21 | 3,285 | 3,310 | 3,255 | 3,270 | 3,800 | 654 |
| 2020-10-20 | 3,120 | 3,355 | 3,105 | 3,320 | 16,900 | 664 |
| 2020-10-19 | 3,080 | 3,165 | 3,080 | 3,165 | 1,900 | 633 |
| 2020-10-16 | 3,155 | 3,165 | 3,090 | 3,115 | 3,500 | 623 |
| 2020-10-15 | 3,235 | 3,235 | 3,150 | 3,155 | 8,400 | 631 |
| 2020-10-14 | 3,220 | 3,280 | 3,220 | 3,260 | 4,200 | 652 |
| 2020-10-13 | 3,330 | 3,330 | 3,225 | 3,245 | 6,300 | 649 |
| 2020-10-12 | 3,335 | 3,340 | 3,280 | 3,280 | 5,600 | 656 |
| 2020-10-09 | 3,390 | 3,390 | 3,290 | 3,335 | 8,400 | 667 |
| 2020-10-08 | 3,375 | 3,400 | 3,285 | 3,390 | 16,500 | 678 |
| 2020-10-07 | 3,380 | 3,385 | 3,330 | 3,375 | 4,200 | 675 |
| 2020-10-06 | 3,440 | 3,460 | 3,370 | 3,380 | 4,600 | 676 |
| 2020-10-05 | 3,375 | 3,475 | 3,350 | 3,420 | 8,500 | 684 |
| 2020-10-02 | 3,495 | 3,495 | 3,255 | 3,385 | 11,400 | 677 |
| 2020-09-30 | 3,520 | 3,560 | 3,450 | 3,455 | 6,700 | 691 |
| 2020-09-29 | 3,480 | 3,570 | 3,450 | 3,570 | 15,800 | 714 |
| 2020-09-28 | 3,505 | 3,505 | 3,410 | 3,450 | 18,500 | 690 |
| 2020-09-25 | 3,540 | 3,545 | 3,365 | 3,365 | 28,300 | 673 |
| 2020-09-24 | 3,400 | 3,550 | 3,400 | 3,440 | 10,600 | 688 |
| 2020-09-23 | 3,490 | 3,520 | 3,440 | 3,440 | 7,400 | 688 |
| 2020-09-18 | 3,515 | 3,560 | 3,425 | 3,490 | 9,400 | 698 |
| 2020-09-17 | 3,420 | 3,520 | 3,415 | 3,520 | 4,200 | 704 |
| 2020-09-16 | 3,390 | 3,435 | 3,380 | 3,390 | 6,000 | 678 |
| 2020-09-15 | 3,460 | 3,465 | 3,355 | 3,390 | 5,900 | 678 |
| 2020-09-14 | 3,440 | 3,460 | 3,390 | 3,460 | 7,400 | 692 |
| 2020-09-11 | 3,340 | 3,410 | 3,295 | 3,395 | 12,700 | 679 |
| 2020-09-10 | 3,315 | 3,315 | 3,240 | 3,270 | 6,500 | 654 |
| 2020-09-09 | 3,205 | 3,270 | 3,200 | 3,270 | 7,200 | 654 |
| 2020-09-08 | 3,300 | 3,300 | 3,215 | 3,300 | 4,900 | 660 |
| 2020-09-07 | 3,205 | 3,320 | 3,205 | 3,300 | 2,200 | 660 |
| 2020-09-04 | 3,230 | 3,270 | 3,220 | 3,230 | 1,900 | 646 |
| 2020-09-03 | 3,365 | 3,365 | 3,260 | 3,260 | 3,900 | 652 |
| 2020-09-02 | 3,255 | 3,390 | 3,235 | 3,355 | 6,200 | 671 |
| 2020-09-01 | 3,275 | 3,275 | 3,220 | 3,225 | 2,300 | 645 |
| 2020-08-31 | 3,310 | 3,325 | 3,240 | 3,260 | 4,900 | 652 |
| 2020-08-28 | 3,300 | 3,395 | 3,265 | 3,315 | 13,600 | 663 |
| 2020-08-27 | 3,240 | 3,370 | 3,200 | 3,370 | 14,500 | 674 |
| 2020-08-26 | 3,190 | 3,190 | 3,175 | 3,185 | 1,300 | 637 |
| 2020-08-25 | 3,200 | 3,200 | 3,155 | 3,195 | 6,900 | 639 |
| 2020-08-24 | 3,165 | 3,165 | 3,080 | 3,130 | 7,000 | 626 |
| 2020-08-21 | 3,120 | 3,130 | 3,065 | 3,125 | 5,100 | 625 |
| 2020-08-20 | 3,115 | 3,145 | 2,997 | 3,080 | 19,500 | 616 |
| 2020-08-19 | 3,170 | 3,190 | 3,150 | 3,150 | 3,700 | 630 |
| 2020-08-18 | 3,220 | 3,220 | 3,145 | 3,145 | 5,100 | 629 |
| 2020-08-17 | 3,195 | 3,220 | 3,185 | 3,220 | 4,500 | 644 |
| 2020-08-14 | 3,215 | 3,255 | 3,165 | 3,200 | 5,100 | 640 |
| 2020-08-13 | 3,115 | 3,215 | 3,115 | 3,215 | 11,500 | 643 |
| 2020-08-12 | 3,140 | 3,190 | 3,090 | 3,105 | 11,600 | 621 |
| 2020-08-11 | 3,190 | 3,200 | 3,130 | 3,130 | 7,900 | 626 |
| 2020-08-07 | 3,160 | 3,160 | 3,110 | 3,145 | 3,600 | 629 |
| 2020-08-06 | 3,150 | 3,160 | 3,115 | 3,155 | 1,700 | 631 |
| 2020-08-05 | 3,175 | 3,175 | 3,130 | 3,160 | 2,500 | 632 |
| 2020-08-04 | 3,130 | 3,185 | 3,130 | 3,175 | 5,300 | 635 |
| 2020-08-03 | 3,000 | 3,095 | 2,994 | 3,095 | 8,400 | 619 |
| 2020-07-31 | 3,090 | 3,090 | 2,946 | 2,979 | 8,100 | 595.80 |
| 2020-07-30 | 3,195 | 3,195 | 3,080 | 3,145 | 7,300 | 629 |
| 2020-07-29 | 3,300 | 3,310 | 3,110 | 3,160 | 11,700 | 632 |
| 2020-07-28 | 3,565 | 3,575 | 3,290 | 3,300 | 19,900 | 660 |
| 2020-07-27 | 3,530 | 3,545 | 3,420 | 3,545 | 17,700 | 709 |
| 2020-07-22 | 3,625 | 3,625 | 3,520 | 3,530 | 9,500 | 706 |
| 2020-07-21 | 3,555 | 3,605 | 3,550 | 3,600 | 8,900 | 720 |
| 2020-07-20 | 3,470 | 3,665 | 3,445 | 3,605 | 11,000 | 721 |
| 2020-07-17 | 3,395 | 3,475 | 3,380 | 3,450 | 3,300 | 690 |
| 2020-07-16 | 3,405 | 3,425 | 3,380 | 3,380 | 1,500 | 676 |
| 2020-07-15 | 3,360 | 3,435 | 3,360 | 3,435 | 6,300 | 687 |
| 2020-07-14 | 3,325 | 3,360 | 3,325 | 3,345 | 2,800 | 669 |
| 2020-07-13 | 3,245 | 3,395 | 3,245 | 3,360 | 5,000 | 672 |
| 2020-07-10 | 3,400 | 3,400 | 3,245 | 3,245 | 5,700 | 649 |
| 2020-07-09 | 3,335 | 3,415 | 3,335 | 3,365 | 3,100 | 673 |
| 2020-07-08 | 3,355 | 3,390 | 3,325 | 3,325 | 4,700 | 665 |
| 2020-07-07 | 3,390 | 3,390 | 3,355 | 3,390 | 2,600 | 678 |
| 2020-07-06 | 3,510 | 3,550 | 3,385 | 3,390 | 10,300 | 678 |
| 2020-07-03 | 3,330 | 3,375 | 3,310 | 3,375 | 3,900 | 675 |
| 2020-07-02 | 3,430 | 3,430 | 3,330 | 3,330 | 6,300 | 666 |
| 2020-07-01 | 3,470 | 3,470 | 3,400 | 3,400 | 4,400 | 680 |
| 2020-06-30 | 3,390 | 3,490 | 3,390 | 3,475 | 15,700 | 695 |
| 2020-06-29 | 3,330 | 3,360 | 3,260 | 3,360 | 5,000 | 672 |
| 2020-06-26 | 3,250 | 3,320 | 3,225 | 3,320 | 6,300 | 664 |
| 2020-06-25 | 3,270 | 3,270 | 3,165 | 3,185 | 9,500 | 637 |
| 2020-06-24 | 3,255 | 3,345 | 3,225 | 3,270 | 5,300 | 654 |
| 2020-06-23 | 3,300 | 3,355 | 3,255 | 3,285 | 5,900 | 657 |
| 2020-06-22 | 3,355 | 3,365 | 3,250 | 3,300 | 8,200 | 660 |
| 2020-06-19 | 3,390 | 3,415 | 3,350 | 3,395 | 9,900 | 679 |
| 2020-06-18 | 3,515 | 3,515 | 3,380 | 3,390 | 6,900 | 678 |
| 2020-06-17 | 3,495 | 3,565 | 3,435 | 3,525 | 23,500 | 705 |
| 2020-06-16 | 3,400 | 3,535 | 3,400 | 3,535 | 27,500 | 707 |
| 2020-06-15 | 3,390 | 3,460 | 3,360 | 3,385 | 8,400 | 677 |
| 2020-06-12 | 3,315 | 3,505 | 3,315 | 3,420 | 21,500 | 684 |
| 2020-06-11 | 3,520 | 3,585 | 3,520 | 3,575 | 17,200 | 715 |
| 2020-06-10 | 3,245 | 3,590 | 3,225 | 3,580 | 35,600 | 716 |
| 2020-06-09 | 3,185 | 3,245 | 3,170 | 3,245 | 6,900 | 649 |
| 2020-06-08 | 3,205 | 3,240 | 3,140 | 3,210 | 17,300 | 642 |
| 2020-06-05 | 3,250 | 3,270 | 3,215 | 3,235 | 8,900 | 647 |
| 2020-06-04 | 3,190 | 3,250 | 3,160 | 3,250 | 11,100 | 650 |
| 2020-06-03 | 3,195 | 3,240 | 3,125 | 3,240 | 23,200 | 648 |
| 2020-06-02 | 3,235 | 3,235 | 3,110 | 3,200 | 11,500 | 640 |
| 2020-06-01 | 3,240 | 3,255 | 3,130 | 3,215 | 13,700 | 643 |
| 2020-05-29 | 3,270 | 3,295 | 3,245 | 3,260 | 5,100 | 652 |
| 2020-05-28 | 3,210 | 3,295 | 3,180 | 3,285 | 10,600 | 657 |
| 2020-05-27 | 3,250 | 3,290 | 3,110 | 3,240 | 16,000 | 648 |
| 2020-05-26 | 3,125 | 3,300 | 3,085 | 3,250 | 19,500 | 650 |
| 2020-05-25 | 3,120 | 3,120 | 3,070 | 3,085 | 7,000 | 617 |
| 2020-05-22 | 3,000 | 3,085 | 2,929 | 3,085 | 7,200 | 617 |
| 2020-05-21 | 2,995 | 3,070 | 2,995 | 3,020 | 3,600 | 604 |
| 2020-05-20 | 2,946 | 3,065 | 2,946 | 3,010 | 4,200 | 602 |
| 2020-05-19 | 3,085 | 3,085 | 2,984 | 2,994 | 10,100 | 598.80 |
| 2020-05-18 | 3,030 | 3,030 | 3,015 | 3,015 | 2,000 | 603 |
| 2020-05-15 | 2,999 | 3,070 | 2,900 | 3,070 | 10,300 | 614 |
| 2020-05-14 | 2,992 | 3,015 | 2,956 | 2,956 | 2,000 | 591.20 |
| 2020-05-13 | 2,980 | 3,005 | 2,980 | 2,992 | 3,600 | 598.40 |
| 2020-05-12 | 2,968 | 3,010 | 2,968 | 2,995 | 4,100 | 599 |
| 2020-05-11 | 2,959 | 2,972 | 2,935 | 2,968 | 9,400 | 593.60 |
| 2020-05-08 | 2,935 | 2,970 | 2,934 | 2,970 | 6,100 | 594 |
| 2020-05-07 | 2,993 | 2,993 | 2,926 | 2,935 | 4,700 | 587 |
| 2020-05-01 | 3,020 | 3,040 | 2,985 | 2,993 | 11,900 | 598.60 |
| 2020-04-30 | 3,105 | 3,105 | 3,005 | 3,010 | 8,800 | 602 |
| 2020-04-28 | 2,945 | 3,125 | 2,929 | 3,090 | 21,700 | 618 |
| 2020-04-27 | 2,963 | 2,992 | 2,937 | 2,960 | 14,500 | 592 |
| 2020-04-24 | 2,943 | 2,963 | 2,824 | 2,963 | 26,400 | 592.60 |
| 2020-04-23 | 2,878 | 2,943 | 2,822 | 2,893 | 12,900 | 578.60 |
| 2020-04-22 | 2,937 | 2,937 | 2,780 | 2,828 | 13,400 | 565.60 |
| 2020-04-21 | 3,050 | 3,100 | 2,905 | 2,945 | 10,500 | 589 |
| 2020-04-20 | 2,946 | 3,150 | 2,938 | 3,050 | 31,400 | 610 |
| 2020-04-17 | 2,845 | 2,890 | 2,825 | 2,827 | 7,700 | 565.40 |
| 2020-04-16 | 2,821 | 2,845 | 2,740 | 2,845 | 11,200 | 569 |
| 2020-04-15 | 2,910 | 2,924 | 2,823 | 2,823 | 9,700 | 564.60 |
| 2020-04-14 | 2,916 | 2,960 | 2,863 | 2,910 | 18,400 | 582 |
| 2020-04-13 | 2,889 | 2,913 | 2,775 | 2,816 | 13,500 | 563.20 |
| 2020-04-10 | 2,900 | 2,949 | 2,870 | 2,939 | 5,800 | 587.80 |
| 2020-04-09 | 2,901 | 2,901 | 2,784 | 2,900 | 7,400 | 580 |
| 2020-04-08 | 2,749 | 2,900 | 2,749 | 2,866 | 14,000 | 573.20 |
| 2020-04-07 | 2,570 | 2,820 | 2,570 | 2,799 | 7,900 | 559.80 |
| 2020-04-06 | 2,570 | 2,668 | 2,500 | 2,500 | 14,200 | 500 |
| 2020-04-03 | 2,598 | 2,614 | 2,471 | 2,559 | 11,900 | 511.80 |
| 2020-04-02 | 2,690 | 2,690 | 2,585 | 2,605 | 7,800 | 521 |
| 2020-04-01 | 2,960 | 2,960 | 2,759 | 2,759 | 9,000 | 551.80 |
| 2020-03-31 | 2,940 | 3,000 | 2,854 | 2,962 | 23,000 | 592.40 |
| 2020-03-30 | 3,100 | 3,170 | 2,910 | 2,990 | 45,700 | 598 |
| 2020-03-27 | 3,340 | 3,340 | 3,225 | 3,340 | 60,100 | 668 |
| 2020-03-26 | 3,200 | 3,290 | 3,200 | 3,270 | 31,600 | 654 |
| 2020-03-25 | 3,175 | 3,340 | 3,140 | 3,340 | 17,300 | 668 |
| 2020-03-24 | 2,903 | 3,070 | 2,812 | 3,070 | 9,100 | 614 |
| 2020-03-23 | 2,809 | 2,953 | 2,752 | 2,953 | 32,300 | 590.60 |
| 2020-03-19 | 2,731 | 2,927 | 2,712 | 2,810 | 25,000 | 562 |
| 2020-03-18 | 2,899 | 2,932 | 2,692 | 2,702 | 20,700 | 540.40 |
| 2020-03-17 | 2,500 | 2,862 | 2,424 | 2,819 | 33,100 | 563.80 |
| 2020-03-16 | 2,630 | 2,687 | 2,522 | 2,543 | 28,000 | 508.60 |
| 2020-03-13 | 2,500 | 2,621 | 2,406 | 2,534 | 37,600 | 506.80 |
| 2020-03-12 | 2,721 | 2,805 | 2,633 | 2,652 | 27,100 | 530.40 |
| 2020-03-11 | 2,850 | 2,922 | 2,800 | 2,805 | 18,200 | 561 |
| 2020-03-10 | 2,657 | 2,916 | 2,650 | 2,844 | 24,400 | 568.80 |
| 2020-03-09 | 2,867 | 2,885 | 2,797 | 2,814 | 30,600 | 562.80 |
| 2020-03-06 | 3,050 | 3,050 | 2,953 | 2,953 | 10,100 | 590.60 |
| 2020-03-05 | 3,175 | 3,175 | 3,075 | 3,085 | 16,700 | 617 |
| 2020-03-04 | 3,160 | 3,250 | 3,135 | 3,135 | 9,000 | 627 |
| 2020-03-03 | 3,390 | 3,390 | 3,155 | 3,165 | 18,900 | 633 |
| 2020-03-02 | 3,105 | 3,390 | 3,105 | 3,210 | 23,800 | 642 |
| 2020-02-28 | 3,100 | 3,180 | 3,070 | 3,110 | 26,400 | 622 |
| 2020-02-27 | 3,330 | 3,355 | 3,205 | 3,215 | 16,400 | 643 |
| 2020-02-26 | 3,300 | 3,380 | 3,270 | 3,330 | 23,200 | 666 |
| 2020-02-25 | 3,345 | 3,445 | 3,345 | 3,355 | 18,800 | 671 |
| 2020-02-21 | 3,565 | 3,595 | 3,555 | 3,555 | 6,200 | 711 |
| 2020-02-20 | 3,645 | 3,665 | 3,580 | 3,590 | 16,800 | 718 |
| 2020-02-19 | 3,645 | 3,710 | 3,600 | 3,645 | 17,000 | 729 |
| 2020-02-18 | 3,655 | 3,720 | 3,605 | 3,660 | 14,300 | 732 |
| 2020-02-17 | 3,615 | 3,665 | 3,585 | 3,655 | 9,800 | 731 |
| 2020-02-14 | 3,675 | 3,700 | 3,610 | 3,685 | 16,900 | 737 |
| 2020-02-13 | 3,750 | 3,790 | 3,670 | 3,670 | 12,500 | 734 |
| 2020-02-12 | 3,710 | 3,735 | 3,655 | 3,735 | 11,300 | 747 |
| 2020-02-10 | 3,750 | 3,775 | 3,690 | 3,690 | 15,300 | 738 |
| 2020-02-07 | 3,905 | 3,930 | 3,790 | 3,790 | 12,500 | 758 |
| 2020-02-06 | 3,790 | 3,925 | 3,775 | 3,905 | 35,800 | 781 |
| 2020-02-05 | 3,710 | 3,760 | 3,670 | 3,745 | 15,300 | 749 |
| 2020-02-04 | 3,660 | 3,740 | 3,575 | 3,640 | 25,400 | 728 |
| 2020-02-03 | 3,575 | 3,700 | 3,575 | 3,630 | 31,900 | 726 |
| 2020-01-31 | 3,335 | 3,785 | 3,335 | 3,715 | 63,900 | 743 |
| 2020-01-30 | 3,585 | 3,680 | 3,505 | 3,545 | 34,200 | 709 |
| 2020-01-29 | 3,840 | 3,850 | 3,610 | 3,625 | 22,600 | 725 |
| 2020-01-28 | 3,650 | 3,890 | 3,595 | 3,820 | 48,200 | 764 |
| 2020-01-27 | 3,755 | 3,875 | 3,710 | 3,720 | 22,900 | 744 |
| 2020-01-24 | 3,760 | 3,875 | 3,660 | 3,865 | 39,400 | 773 |
| 2020-01-23 | 3,775 | 3,775 | 3,690 | 3,760 | 17,400 | 752 |
| 2020-01-22 | 3,610 | 3,780 | 3,565 | 3,770 | 32,800 | 754 |
| 2020-01-21 | 3,550 | 3,650 | 3,530 | 3,645 | 18,100 | 729 |
| 2020-01-20 | 3,500 | 3,600 | 3,500 | 3,550 | 21,300 | 710 |
| 2020-01-17 | 3,400 | 3,480 | 3,400 | 3,480 | 23,200 | 696 |
| 2020-01-16 | 3,350 | 3,420 | 3,350 | 3,375 | 15,800 | 675 |
| 2020-01-15 | 3,255 | 3,330 | 3,255 | 3,320 | 13,200 | 664 |
| 2020-01-14 | 3,235 | 3,285 | 3,230 | 3,280 | 10,400 | 656 |
| 2020-01-10 | 3,255 | 3,255 | 3,215 | 3,225 | 6,300 | 645 |
| 2020-01-09 | 3,210 | 3,270 | 3,210 | 3,220 | 8,200 | 644 |
| 2020-01-08 | 3,220 | 3,245 | 3,170 | 3,195 | 9,700 | 639 |
| 2020-01-07 | 3,190 | 3,295 | 3,190 | 3,270 | 11,200 | 654 |
| 2020-01-06 | 3,250 | 3,255 | 3,125 | 3,180 | 8,800 | 636 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株