6277 ホソカワミクロン(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 | 6,380 | 6,380 | 6,300 | 6,360 | 9,300 | 3,180 |
| 2020-12-29 | 6,260 | 6,390 | 6,230 | 6,370 | 8,700 | 3,185 |
| 2020-12-28 | 6,390 | 6,390 | 6,200 | 6,260 | 9,100 | 3,130 |
| 2020-12-25 | 6,360 | 6,360 | 6,290 | 6,340 | 8,600 | 3,170 |
| 2020-12-24 | 6,200 | 6,270 | 6,180 | 6,270 | 7,200 | 3,135 |
| 2020-12-23 | 6,130 | 6,190 | 6,010 | 6,150 | 21,400 | 3,075 |
| 2020-12-22 | 6,360 | 6,370 | 6,060 | 6,110 | 24,400 | 3,055 |
| 2020-12-21 | 6,610 | 6,610 | 6,480 | 6,490 | 7,900 | 3,245 |
| 2020-12-18 | 6,710 | 6,760 | 6,600 | 6,670 | 10,000 | 3,335 |
| 2020-12-17 | 6,800 | 6,900 | 6,700 | 6,710 | 22,600 | 3,355 |
| 2020-12-16 | 6,780 | 6,890 | 6,680 | 6,860 | 18,500 | 3,430 |
| 2020-12-15 | 6,740 | 6,760 | 6,650 | 6,700 | 13,800 | 3,350 |
| 2020-12-14 | 6,410 | 6,760 | 6,400 | 6,740 | 28,500 | 3,370 |
| 2020-12-11 | 6,380 | 6,520 | 6,350 | 6,480 | 17,300 | 3,240 |
| 2020-12-10 | 6,350 | 6,460 | 6,350 | 6,430 | 10,100 | 3,215 |
| 2020-12-09 | 6,400 | 6,440 | 6,320 | 6,440 | 10,800 | 3,220 |
| 2020-12-08 | 6,310 | 6,400 | 6,310 | 6,320 | 7,800 | 3,160 |
| 2020-12-07 | 6,480 | 6,480 | 6,330 | 6,410 | 13,000 | 3,205 |
| 2020-12-04 | 6,430 | 6,430 | 6,300 | 6,410 | 12,600 | 3,205 |
| 2020-12-03 | 6,380 | 6,470 | 6,290 | 6,430 | 23,400 | 3,215 |
| 2020-12-02 | 6,400 | 6,490 | 6,340 | 6,370 | 22,700 | 3,185 |
| 2020-12-01 | 6,360 | 6,500 | 6,360 | 6,400 | 21,500 | 3,200 |
| 2020-11-30 | 6,490 | 6,510 | 6,330 | 6,330 | 25,200 | 3,165 |
| 2020-11-27 | 6,610 | 6,610 | 6,480 | 6,480 | 18,400 | 3,240 |
| 2020-11-26 | 6,510 | 6,620 | 6,400 | 6,580 | 17,800 | 3,290 |
| 2020-11-25 | 6,600 | 6,600 | 6,480 | 6,490 | 20,400 | 3,245 |
| 2020-11-24 | 6,450 | 6,550 | 6,290 | 6,530 | 35,300 | 3,265 |
| 2020-11-20 | 6,170 | 6,450 | 6,170 | 6,410 | 60,200 | 3,205 |
| 2020-11-19 | 6,090 | 6,170 | 6,010 | 6,170 | 32,600 | 3,085 |
| 2020-11-18 | 5,930 | 6,090 | 5,890 | 6,050 | 35,600 | 3,025 |
| 2020-11-17 | 5,930 | 5,950 | 5,880 | 5,930 | 23,700 | 2,965 |
| 2020-11-16 | 5,500 | 5,970 | 5,440 | 5,900 | 72,900 | 2,950 |
| 2020-11-13 | 5,650 | 5,650 | 5,330 | 5,470 | 52,900 | 2,735 |
| 2020-11-12 | 5,720 | 5,720 | 5,600 | 5,650 | 19,700 | 2,825 |
| 2020-11-11 | 5,690 | 5,720 | 5,560 | 5,620 | 20,500 | 2,810 |
| 2020-11-10 | 5,570 | 5,660 | 5,510 | 5,630 | 24,600 | 2,815 |
| 2020-11-09 | 5,420 | 5,500 | 5,370 | 5,500 | 14,400 | 2,750 |
| 2020-11-06 | 5,370 | 5,420 | 5,340 | 5,410 | 17,200 | 2,705 |
| 2020-11-05 | 5,460 | 5,500 | 5,370 | 5,370 | 18,100 | 2,685 |
| 2020-11-04 | 5,250 | 5,460 | 5,250 | 5,410 | 20,300 | 2,705 |
| 2020-11-02 | 5,250 | 5,300 | 5,210 | 5,230 | 10,500 | 2,615 |
| 2020-10-30 | 5,400 | 5,400 | 5,210 | 5,230 | 8,300 | 2,615 |
| 2020-10-29 | 5,350 | 5,410 | 5,320 | 5,410 | 12,000 | 2,705 |
| 2020-10-28 | 5,320 | 5,360 | 5,220 | 5,360 | 12,500 | 2,680 |
| 2020-10-27 | 5,270 | 5,330 | 5,210 | 5,320 | 31,100 | 2,660 |
| 2020-10-26 | 5,290 | 5,340 | 5,240 | 5,300 | 6,200 | 2,650 |
| 2020-10-23 | 5,310 | 5,330 | 5,260 | 5,300 | 11,100 | 2,650 |
| 2020-10-22 | 5,320 | 5,320 | 5,240 | 5,310 | 18,200 | 2,655 |
| 2020-10-21 | 5,320 | 5,340 | 5,290 | 5,320 | 15,900 | 2,660 |
| 2020-10-20 | 5,270 | 5,320 | 5,230 | 5,320 | 18,800 | 2,660 |
| 2020-10-19 | 5,200 | 5,250 | 5,180 | 5,240 | 12,700 | 2,620 |
| 2020-10-16 | 5,260 | 5,260 | 5,180 | 5,200 | 7,600 | 2,600 |
| 2020-10-15 | 5,320 | 5,320 | 5,210 | 5,250 | 9,700 | 2,625 |
| 2020-10-14 | 5,280 | 5,340 | 5,260 | 5,320 | 14,100 | 2,660 |
| 2020-10-13 | 5,230 | 5,280 | 5,170 | 5,280 | 12,500 | 2,640 |
| 2020-10-12 | 5,250 | 5,250 | 5,190 | 5,230 | 8,300 | 2,615 |
| 2020-10-09 | 5,230 | 5,280 | 5,180 | 5,270 | 17,800 | 2,635 |
| 2020-10-08 | 5,260 | 5,260 | 5,200 | 5,230 | 16,800 | 2,615 |
| 2020-10-07 | 5,220 | 5,270 | 5,190 | 5,210 | 30,300 | 2,605 |
| 2020-10-06 | 5,270 | 5,310 | 5,170 | 5,270 | 23,900 | 2,635 |
| 2020-10-05 | 5,270 | 5,370 | 5,210 | 5,250 | 28,600 | 2,625 |
| 2020-10-02 | 5,460 | 5,500 | 5,230 | 5,250 | 26,000 | 2,625 |
| 2020-09-30 | 5,710 | 5,760 | 5,440 | 5,460 | 42,400 | 2,730 |
| 2020-09-29 | 5,740 | 5,880 | 5,680 | 5,790 | 31,500 | 2,895 |
| 2020-09-28 | 5,780 | 5,890 | 5,780 | 5,880 | 90,300 | 2,940 |
| 2020-09-25 | 5,730 | 5,900 | 5,730 | 5,880 | 30,600 | 2,940 |
| 2020-09-24 | 5,770 | 5,800 | 5,680 | 5,720 | 14,500 | 2,860 |
| 2020-09-23 | 5,750 | 5,860 | 5,750 | 5,770 | 24,700 | 2,885 |
| 2020-09-18 | 5,860 | 5,860 | 5,780 | 5,820 | 18,800 | 2,910 |
| 2020-09-17 | 5,730 | 5,830 | 5,700 | 5,820 | 14,000 | 2,910 |
| 2020-09-16 | 5,750 | 5,840 | 5,700 | 5,800 | 14,200 | 2,900 |
| 2020-09-15 | 5,970 | 6,010 | 5,740 | 5,740 | 16,300 | 2,870 |
| 2020-09-14 | 6,010 | 6,010 | 5,960 | 5,970 | 11,500 | 2,985 |
| 2020-09-11 | 6,080 | 6,130 | 5,960 | 6,010 | 23,200 | 3,005 |
| 2020-09-10 | 5,810 | 6,070 | 5,780 | 5,930 | 26,600 | 2,965 |
| 2020-09-09 | 5,780 | 5,880 | 5,730 | 5,810 | 24,900 | 2,905 |
| 2020-09-08 | 5,600 | 5,840 | 5,600 | 5,840 | 22,200 | 2,920 |
| 2020-09-07 | 5,520 | 5,620 | 5,480 | 5,540 | 15,500 | 2,770 |
| 2020-09-04 | 5,470 | 5,540 | 5,470 | 5,520 | 11,600 | 2,760 |
| 2020-09-03 | 5,640 | 5,700 | 5,550 | 5,550 | 10,100 | 2,775 |
| 2020-09-02 | 5,590 | 5,640 | 5,560 | 5,640 | 8,000 | 2,820 |
| 2020-09-01 | 5,650 | 5,650 | 5,550 | 5,570 | 10,000 | 2,785 |
| 2020-08-31 | 5,530 | 5,650 | 5,530 | 5,650 | 8,600 | 2,825 |
| 2020-08-28 | 5,700 | 5,720 | 5,510 | 5,550 | 12,000 | 2,775 |
| 2020-08-27 | 5,600 | 5,670 | 5,600 | 5,630 | 4,600 | 2,815 |
| 2020-08-26 | 5,650 | 5,660 | 5,600 | 5,660 | 4,000 | 2,830 |
| 2020-08-25 | 5,560 | 5,650 | 5,560 | 5,650 | 7,900 | 2,825 |
| 2020-08-24 | 5,620 | 5,620 | 5,550 | 5,560 | 6,000 | 2,780 |
| 2020-08-21 | 5,520 | 5,580 | 5,510 | 5,580 | 4,700 | 2,790 |
| 2020-08-20 | 5,640 | 5,640 | 5,470 | 5,520 | 8,900 | 2,760 |
| 2020-08-19 | 5,550 | 5,640 | 5,510 | 5,640 | 8,900 | 2,820 |
| 2020-08-18 | 5,660 | 5,690 | 5,550 | 5,550 | 16,000 | 2,775 |
| 2020-08-17 | 5,670 | 5,680 | 5,570 | 5,660 | 12,900 | 2,830 |
| 2020-08-14 | 5,690 | 5,730 | 5,630 | 5,670 | 13,100 | 2,835 |
| 2020-08-13 | 5,640 | 5,700 | 5,590 | 5,700 | 17,300 | 2,850 |
| 2020-08-12 | 5,610 | 5,710 | 5,560 | 5,680 | 18,800 | 2,840 |
| 2020-08-11 | 5,570 | 5,690 | 5,550 | 5,690 | 20,100 | 2,845 |
| 2020-08-07 | 5,590 | 5,700 | 5,210 | 5,560 | 61,600 | 2,780 |
| 2020-08-06 | 5,780 | 5,890 | 5,600 | 5,850 | 19,300 | 2,925 |
| 2020-08-05 | 5,610 | 5,770 | 5,510 | 5,730 | 14,800 | 2,865 |
| 2020-08-04 | 5,690 | 5,730 | 5,510 | 5,620 | 19,200 | 2,810 |
| 2020-08-03 | 5,580 | 5,720 | 5,580 | 5,690 | 10,200 | 2,845 |
| 2020-07-31 | 5,700 | 5,700 | 5,460 | 5,480 | 14,500 | 2,740 |
| 2020-07-30 | 5,870 | 5,870 | 5,680 | 5,710 | 13,500 | 2,855 |
| 2020-07-29 | 5,920 | 5,920 | 5,820 | 5,870 | 7,700 | 2,935 |
| 2020-07-28 | 5,980 | 6,030 | 5,890 | 5,920 | 11,900 | 2,960 |
| 2020-07-27 | 6,080 | 6,080 | 5,990 | 6,080 | 7,800 | 3,040 |
| 2020-07-22 | 6,150 | 6,150 | 6,080 | 6,080 | 18,100 | 3,040 |
| 2020-07-21 | 5,810 | 6,100 | 5,810 | 6,100 | 27,600 | 3,050 |
| 2020-07-20 | 5,640 | 5,800 | 5,590 | 5,780 | 29,200 | 2,890 |
| 2020-07-17 | 5,800 | 5,800 | 5,620 | 5,670 | 24,400 | 2,835 |
| 2020-07-16 | 5,750 | 5,780 | 5,700 | 5,720 | 15,700 | 2,860 |
| 2020-07-15 | 5,690 | 5,730 | 5,630 | 5,710 | 15,100 | 2,855 |
| 2020-07-14 | 5,440 | 5,620 | 5,440 | 5,620 | 15,600 | 2,810 |
| 2020-07-13 | 5,330 | 5,440 | 5,270 | 5,440 | 18,200 | 2,720 |
| 2020-07-10 | 5,500 | 5,500 | 5,230 | 5,290 | 28,300 | 2,645 |
| 2020-07-09 | 5,630 | 5,630 | 5,510 | 5,520 | 15,800 | 2,760 |
| 2020-07-08 | 5,800 | 5,830 | 5,610 | 5,630 | 20,300 | 2,815 |
| 2020-07-07 | 5,800 | 5,820 | 5,770 | 5,800 | 12,000 | 2,900 |
| 2020-07-06 | 5,620 | 5,780 | 5,620 | 5,770 | 9,400 | 2,885 |
| 2020-07-03 | 5,710 | 5,710 | 5,640 | 5,690 | 8,900 | 2,845 |
| 2020-07-02 | 5,620 | 5,710 | 5,590 | 5,710 | 26,700 | 2,855 |
| 2020-07-01 | 5,790 | 5,790 | 5,570 | 5,610 | 27,900 | 2,805 |
| 2020-06-30 | 5,780 | 5,820 | 5,710 | 5,710 | 19,800 | 2,855 |
| 2020-06-29 | 5,720 | 5,780 | 5,700 | 5,760 | 14,400 | 2,880 |
| 2020-06-26 | 5,580 | 5,720 | 5,580 | 5,720 | 23,800 | 2,860 |
| 2020-06-25 | 5,660 | 5,660 | 5,560 | 5,580 | 11,100 | 2,790 |
| 2020-06-24 | 5,710 | 5,750 | 5,660 | 5,660 | 9,300 | 2,830 |
| 2020-06-23 | 5,740 | 5,800 | 5,670 | 5,740 | 20,000 | 2,870 |
| 2020-06-22 | 5,730 | 5,830 | 5,730 | 5,750 | 8,200 | 2,875 |
| 2020-06-19 | 5,860 | 5,860 | 5,710 | 5,730 | 26,300 | 2,865 |
| 2020-06-18 | 5,820 | 5,860 | 5,730 | 5,860 | 10,800 | 2,930 |
| 2020-06-17 | 5,780 | 5,840 | 5,750 | 5,790 | 11,300 | 2,895 |
| 2020-06-16 | 5,700 | 5,780 | 5,670 | 5,760 | 27,700 | 2,880 |
| 2020-06-15 | 5,710 | 5,750 | 5,600 | 5,600 | 19,000 | 2,800 |
| 2020-06-12 | 5,750 | 5,830 | 5,690 | 5,740 | 35,200 | 2,870 |
| 2020-06-11 | 5,940 | 5,940 | 5,830 | 5,830 | 15,500 | 2,915 |
| 2020-06-10 | 5,840 | 5,990 | 5,840 | 5,960 | 23,100 | 2,980 |
| 2020-06-09 | 6,020 | 6,050 | 5,880 | 5,900 | 36,200 | 2,950 |
| 2020-06-08 | 6,120 | 6,140 | 5,930 | 6,080 | 34,300 | 3,040 |
| 2020-06-05 | 6,130 | 6,140 | 6,050 | 6,130 | 21,100 | 3,065 |
| 2020-06-04 | 6,150 | 6,170 | 6,060 | 6,140 | 26,000 | 3,070 |
| 2020-06-03 | 6,150 | 6,150 | 6,060 | 6,110 | 18,800 | 3,055 |
| 2020-06-02 | 6,110 | 6,150 | 6,040 | 6,150 | 23,800 | 3,075 |
| 2020-06-01 | 6,090 | 6,180 | 6,090 | 6,160 | 17,000 | 3,080 |
| 2020-05-29 | 6,090 | 6,100 | 6,020 | 6,090 | 19,000 | 3,045 |
| 2020-05-28 | 6,110 | 6,150 | 6,000 | 6,090 | 22,100 | 3,045 |
| 2020-05-27 | 6,190 | 6,190 | 6,040 | 6,070 | 15,600 | 3,035 |
| 2020-05-26 | 6,160 | 6,190 | 6,120 | 6,190 | 19,800 | 3,095 |
| 2020-05-25 | 5,950 | 6,050 | 5,950 | 6,030 | 13,100 | 3,015 |
| 2020-05-22 | 5,900 | 5,990 | 5,900 | 5,950 | 18,000 | 2,975 |
| 2020-05-21 | 5,820 | 5,970 | 5,820 | 5,950 | 18,300 | 2,975 |
| 2020-05-20 | 5,900 | 5,930 | 5,730 | 5,880 | 25,100 | 2,940 |
| 2020-05-19 | 5,580 | 5,880 | 5,560 | 5,850 | 49,300 | 2,925 |
| 2020-05-18 | 5,500 | 5,550 | 5,430 | 5,480 | 20,800 | 2,740 |
| 2020-05-15 | 5,570 | 5,590 | 5,490 | 5,530 | 27,200 | 2,765 |
| 2020-05-14 | 5,530 | 5,710 | 5,430 | 5,560 | 47,200 | 2,780 |
| 2020-05-13 | 5,040 | 5,230 | 5,040 | 5,230 | 17,100 | 2,615 |
| 2020-05-12 | 5,200 | 5,210 | 5,060 | 5,060 | 34,300 | 2,530 |
| 2020-05-11 | 5,060 | 5,110 | 5,020 | 5,110 | 21,600 | 2,555 |
| 2020-05-08 | 5,100 | 5,100 | 5,000 | 5,060 | 18,500 | 2,530 |
| 2020-05-07 | 4,865 | 5,000 | 4,815 | 5,000 | 45,200 | 2,500 |
| 2020-05-01 | 4,910 | 4,910 | 4,785 | 4,865 | 21,500 | 2,432.50 |
| 2020-04-30 | 4,960 | 4,970 | 4,890 | 4,925 | 27,100 | 2,462.50 |
| 2020-04-28 | 4,890 | 4,915 | 4,795 | 4,825 | 26,100 | 2,412.50 |
| 2020-04-27 | 4,935 | 4,960 | 4,880 | 4,950 | 24,400 | 2,475 |
| 2020-04-24 | 4,945 | 4,945 | 4,860 | 4,935 | 12,200 | 2,467.50 |
| 2020-04-23 | 4,890 | 4,945 | 4,865 | 4,945 | 18,000 | 2,472.50 |
| 2020-04-22 | 4,960 | 5,070 | 4,875 | 4,885 | 35,900 | 2,442.50 |
| 2020-04-21 | 4,980 | 5,040 | 4,905 | 4,960 | 18,500 | 2,480 |
| 2020-04-20 | 5,020 | 5,090 | 4,990 | 5,030 | 26,000 | 2,515 |
| 2020-04-17 | 4,905 | 5,000 | 4,865 | 5,000 | 27,500 | 2,500 |
| 2020-04-16 | 4,810 | 4,865 | 4,770 | 4,865 | 34,400 | 2,432.50 |
| 2020-04-15 | 4,860 | 4,870 | 4,765 | 4,770 | 34,700 | 2,385 |
| 2020-04-14 | 4,780 | 4,865 | 4,710 | 4,865 | 19,700 | 2,432.50 |
| 2020-04-13 | 4,725 | 4,785 | 4,660 | 4,770 | 24,100 | 2,385 |
| 2020-04-10 | 4,650 | 4,735 | 4,565 | 4,725 | 21,300 | 2,362.50 |
| 2020-04-09 | 4,590 | 4,690 | 4,520 | 4,650 | 20,700 | 2,325 |
| 2020-04-08 | 4,420 | 4,600 | 4,345 | 4,590 | 24,900 | 2,295 |
| 2020-04-07 | 4,420 | 4,490 | 4,305 | 4,465 | 23,600 | 2,232.50 |
| 2020-04-06 | 4,130 | 4,345 | 4,105 | 4,300 | 24,600 | 2,150 |
| 2020-04-03 | 4,260 | 4,325 | 4,160 | 4,200 | 24,100 | 2,100 |
| 2020-04-02 | 4,470 | 4,475 | 4,315 | 4,330 | 22,700 | 2,165 |
| 2020-04-01 | 4,715 | 4,750 | 4,465 | 4,500 | 34,800 | 2,250 |
| 2020-03-31 | 4,740 | 4,885 | 4,700 | 4,785 | 30,000 | 2,392.50 |
| 2020-03-30 | 4,830 | 4,860 | 4,745 | 4,810 | 57,000 | 2,405 |
| 2020-03-27 | 4,885 | 4,905 | 4,745 | 4,905 | 51,100 | 2,452.50 |
| 2020-03-26 | 4,565 | 4,785 | 4,495 | 4,745 | 74,100 | 2,372.50 |
| 2020-03-25 | 4,560 | 4,620 | 4,325 | 4,620 | 64,900 | 2,310 |
| 2020-03-24 | 4,140 | 4,220 | 4,070 | 4,210 | 56,600 | 2,105 |
| 2020-03-23 | 3,910 | 4,120 | 3,770 | 4,020 | 70,100 | 2,010 |
| 2020-03-19 | 4,035 | 4,110 | 3,820 | 3,910 | 41,200 | 1,955 |
| 2020-03-18 | 4,045 | 4,065 | 3,860 | 3,895 | 66,100 | 1,947.50 |
| 2020-03-17 | 3,815 | 4,075 | 3,735 | 4,045 | 65,600 | 2,022.50 |
| 2020-03-16 | 3,975 | 4,025 | 3,875 | 3,875 | 69,500 | 1,937.50 |
| 2020-03-13 | 3,960 | 4,045 | 3,800 | 3,905 | 88,000 | 1,952.50 |
| 2020-03-12 | 4,245 | 4,270 | 4,100 | 4,100 | 100,600 | 2,050 |
| 2020-03-11 | 4,400 | 4,445 | 4,305 | 4,315 | 39,900 | 2,157.50 |
| 2020-03-10 | 4,250 | 4,485 | 4,120 | 4,410 | 69,700 | 2,205 |
| 2020-03-09 | 4,470 | 4,535 | 4,250 | 4,335 | 52,300 | 2,167.50 |
| 2020-03-06 | 4,715 | 4,755 | 4,620 | 4,680 | 37,800 | 2,340 |
| 2020-03-05 | 4,850 | 4,890 | 4,765 | 4,790 | 32,000 | 2,395 |
| 2020-03-04 | 4,755 | 4,860 | 4,720 | 4,825 | 37,300 | 2,412.50 |
| 2020-03-03 | 4,990 | 5,040 | 4,810 | 4,825 | 42,600 | 2,412.50 |
| 2020-03-02 | 4,850 | 4,975 | 4,840 | 4,890 | 48,600 | 2,445 |
| 2020-02-28 | 5,000 | 5,110 | 4,905 | 4,935 | 74,900 | 2,467.50 |
| 2020-02-27 | 5,240 | 5,320 | 5,140 | 5,180 | 68,200 | 2,590 |
| 2020-02-26 | 5,160 | 5,270 | 5,150 | 5,230 | 46,800 | 2,615 |
| 2020-02-25 | 5,120 | 5,230 | 5,120 | 5,200 | 51,400 | 2,600 |
| 2020-02-21 | 5,350 | 5,400 | 5,320 | 5,370 | 42,900 | 2,685 |
| 2020-02-20 | 5,360 | 5,430 | 5,280 | 5,380 | 19,300 | 2,690 |
| 2020-02-19 | 5,360 | 5,410 | 5,290 | 5,340 | 38,300 | 2,670 |
| 2020-02-18 | 5,430 | 5,460 | 5,340 | 5,360 | 41,300 | 2,680 |
| 2020-02-17 | 5,440 | 5,490 | 5,380 | 5,450 | 31,100 | 2,725 |
| 2020-02-14 | 5,350 | 5,500 | 5,350 | 5,450 | 26,900 | 2,725 |
| 2020-02-13 | 5,540 | 5,540 | 5,370 | 5,420 | 52,200 | 2,710 |
| 2020-02-12 | 5,700 | 5,730 | 5,470 | 5,540 | 100,100 | 2,770 |
| 2020-02-10 | 4,980 | 5,490 | 4,980 | 5,430 | 129,400 | 2,715 |
| 2020-02-07 | 5,140 | 5,140 | 5,030 | 5,090 | 23,000 | 2,545 |
| 2020-02-06 | 5,100 | 5,200 | 5,080 | 5,140 | 41,700 | 2,570 |
| 2020-02-05 | 5,010 | 5,050 | 4,965 | 4,985 | 32,400 | 2,492.50 |
| 2020-02-04 | 4,930 | 4,985 | 4,925 | 4,965 | 24,900 | 2,482.50 |
| 2020-02-03 | 4,935 | 5,040 | 4,930 | 4,955 | 73,400 | 2,477.50 |
| 2020-01-31 | 4,975 | 5,110 | 4,975 | 5,060 | 39,700 | 2,530 |
| 2020-01-30 | 5,010 | 5,070 | 4,935 | 4,965 | 59,800 | 2,482.50 |
| 2020-01-29 | 4,990 | 5,010 | 4,955 | 4,995 | 23,900 | 2,497.50 |
| 2020-01-28 | 5,000 | 5,020 | 4,945 | 4,970 | 44,300 | 2,485 |
| 2020-01-27 | 5,050 | 5,080 | 5,000 | 5,030 | 50,400 | 2,515 |
| 2020-01-24 | 5,010 | 5,080 | 4,990 | 5,050 | 33,800 | 2,525 |
| 2020-01-23 | 4,960 | 5,020 | 4,940 | 4,955 | 37,000 | 2,477.50 |
| 2020-01-22 | 4,880 | 4,955 | 4,880 | 4,950 | 21,500 | 2,475 |
| 2020-01-21 | 4,925 | 4,935 | 4,875 | 4,910 | 22,700 | 2,455 |
| 2020-01-20 | 4,830 | 4,910 | 4,795 | 4,870 | 25,000 | 2,435 |
| 2020-01-17 | 4,775 | 4,810 | 4,770 | 4,790 | 20,600 | 2,395 |
| 2020-01-16 | 4,765 | 4,775 | 4,745 | 4,750 | 26,600 | 2,375 |
| 2020-01-15 | 4,740 | 4,775 | 4,720 | 4,765 | 23,100 | 2,382.50 |
| 2020-01-14 | 4,760 | 4,785 | 4,740 | 4,765 | 22,300 | 2,382.50 |
| 2020-01-10 | 4,750 | 4,785 | 4,735 | 4,750 | 17,800 | 2,375 |
| 2020-01-09 | 4,675 | 4,740 | 4,675 | 4,705 | 15,500 | 2,352.50 |
| 2020-01-08 | 4,680 | 4,685 | 4,550 | 4,650 | 54,300 | 2,325 |
| 2020-01-07 | 4,745 | 4,785 | 4,705 | 4,750 | 23,600 | 2,375 |
| 2020-01-06 | 4,630 | 4,740 | 4,605 | 4,715 | 39,000 | 2,357.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
