6279 (株)瑞光 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 | 1,120 | 1,135 | 1,102 | 1,135 | 21,600 | 1,135 |
| 2020-12-29 | 1,027 | 1,120 | 1,020 | 1,106 | 25,500 | 1,106 |
| 2020-12-28 | 999 | 1,057 | 996 | 1,057 | 25,200 | 1,057 |
| 2020-12-25 | 1,003 | 1,004 | 998 | 1,004 | 5,500 | 1,004 |
| 2020-12-24 | 1,000 | 1,002 | 1,000 | 1,000 | 9,300 | 1,000 |
| 2020-12-23 | 1,001 | 1,001 | 997 | 1,000 | 2,500 | 1,000 |
| 2020-12-22 | 1,000 | 1,000 | 990 | 995 | 7,100 | 995 |
| 2020-12-21 | 1,001 | 1,002 | 989 | 1,000 | 20,900 | 1,000 |
| 2020-12-18 | 1,030 | 1,030 | 1,001 | 1,001 | 4,700 | 1,001 |
| 2020-12-17 | 1,053 | 1,054 | 993 | 1,023 | 11,300 | 1,023 |
| 2020-12-16 | 1,062 | 1,072 | 1,051 | 1,053 | 3,300 | 1,053 |
| 2020-12-15 | 1,052 | 1,061 | 1,052 | 1,061 | 2,400 | 1,061 |
| 2020-12-14 | 1,050 | 1,072 | 1,050 | 1,052 | 3,000 | 1,052 |
| 2020-12-11 | 1,063 | 1,066 | 1,049 | 1,050 | 6,600 | 1,050 |
| 2020-12-10 | 1,078 | 1,092 | 1,061 | 1,092 | 3,700 | 1,092 |
| 2020-12-09 | 1,087 | 1,092 | 1,076 | 1,078 | 1,900 | 1,078 |
| 2020-12-08 | 1,085 | 1,089 | 1,085 | 1,085 | 600 | 1,085 |
| 2020-12-07 | 1,099 | 1,099 | 1,076 | 1,099 | 3,000 | 1,099 |
| 2020-12-04 | 1,090 | 1,092 | 1,070 | 1,088 | 3,900 | 1,088 |
| 2020-12-03 | 1,071 | 1,080 | 1,071 | 1,077 | 800 | 1,077 |
| 2020-12-02 | 1,071 | 1,089 | 1,070 | 1,072 | 1,800 | 1,072 |
| 2020-12-01 | 1,091 | 1,099 | 1,078 | 1,080 | 2,300 | 1,080 |
| 2020-11-30 | 1,100 | 1,109 | 1,084 | 1,093 | 8,100 | 1,093 |
| 2020-11-27 | 1,084 | 1,102 | 1,084 | 1,098 | 6,900 | 1,098 |
| 2020-11-26 | 1,077 | 1,099 | 1,077 | 1,096 | 2,000 | 1,096 |
| 2020-11-25 | 1,115 | 1,115 | 1,098 | 1,106 | 4,300 | 1,106 |
| 2020-11-24 | 1,100 | 1,105 | 1,075 | 1,100 | 17,500 | 1,100 |
| 2020-11-20 | 1,098 | 1,098 | 1,083 | 1,083 | 9,000 | 1,083 |
| 2020-11-19 | 1,090 | 1,090 | 1,062 | 1,085 | 6,500 | 1,085 |
| 2020-11-18 | 1,092 | 1,099 | 1,070 | 1,077 | 26,500 | 1,077 |
| 2020-11-17 | 1,100 | 1,100 | 1,064 | 1,092 | 12,200 | 1,092 |
| 2020-11-16 | 1,076 | 1,108 | 1,060 | 1,089 | 10,900 | 1,089 |
| 2020-11-13 | 1,073 | 1,077 | 1,065 | 1,077 | 5,800 | 1,077 |
| 2020-11-12 | 1,089 | 1,090 | 1,065 | 1,065 | 8,000 | 1,065 |
| 2020-11-11 | 1,094 | 1,100 | 1,085 | 1,085 | 4,300 | 1,085 |
| 2020-11-10 | 1,088 | 1,137 | 1,075 | 1,094 | 14,700 | 1,094 |
| 2020-11-09 | 1,080 | 1,087 | 1,075 | 1,087 | 15,000 | 1,087 |
| 2020-11-06 | 1,080 | 1,086 | 1,073 | 1,086 | 8,800 | 1,086 |
| 2020-11-05 | 1,070 | 1,078 | 1,060 | 1,061 | 8,200 | 1,061 |
| 2020-11-04 | 1,093 | 1,093 | 1,065 | 1,070 | 12,900 | 1,070 |
| 2020-11-02 | 1,060 | 1,063 | 1,048 | 1,063 | 19,700 | 1,063 |
| 2020-10-30 | 1,069 | 1,069 | 1,030 | 1,045 | 20,000 | 1,045 |
| 2020-10-29 | 990 | 1,073 | 985 | 1,060 | 17,700 | 1,060 |
| 2020-10-28 | 1,033 | 1,033 | 981 | 1,014 | 10,200 | 1,014 |
| 2020-10-27 | 1,060 | 1,060 | 1,035 | 1,047 | 21,600 | 1,047 |
| 2020-10-26 | 1,004 | 1,075 | 980 | 1,065 | 33,000 | 1,065 |
| 2020-10-23 | 972 | 989 | 956 | 989 | 11,800 | 989 |
| 2020-10-22 | 979 | 985 | 971 | 982 | 12,200 | 982 |
| 2020-10-21 | 975 | 977 | 955 | 973 | 11,500 | 973 |
| 2020-10-20 | 967 | 969 | 961 | 969 | 4,900 | 969 |
| 2020-10-19 | 961 | 978 | 945 | 966 | 28,900 | 966 |
| 2020-10-16 | 959 | 962 | 950 | 960 | 14,100 | 960 |
| 2020-10-15 | 955 | 956 | 952 | 954 | 6,400 | 954 |
| 2020-10-14 | 961 | 964 | 959 | 960 | 6,300 | 960 |
| 2020-10-13 | 959 | 966 | 959 | 961 | 8,600 | 961 |
| 2020-10-12 | 964 | 970 | 956 | 959 | 18,800 | 959 |
| 2020-10-09 | 968 | 975 | 960 | 967 | 13,400 | 967 |
| 2020-10-08 | 983 | 988 | 972 | 983 | 9,600 | 983 |
| 2020-10-07 | 951 | 967 | 951 | 959 | 14,600 | 959 |
| 2020-10-06 | 958 | 961 | 951 | 951 | 27,800 | 951 |
| 2020-10-05 | 980 | 990 | 957 | 957 | 41,400 | 957 |
| 2020-10-02 | 1,000 | 1,027 | 991 | 991 | 26,600 | 991 |
| 2020-09-30 | 1,000 | 1,022 | 996 | 1,017 | 30,700 | 1,017 |
| 2020-09-29 | 997 | 1,000 | 991 | 1,000 | 14,600 | 1,000 |
| 2020-09-28 | 1,000 | 1,005 | 985 | 998 | 18,500 | 998 |
| 2020-09-25 | 1,017 | 1,021 | 1,000 | 1,001 | 13,600 | 1,001 |
| 2020-09-24 | 1,048 | 1,048 | 1,000 | 1,024 | 13,900 | 1,024 |
| 2020-09-23 | 1,018 | 1,050 | 1,005 | 1,050 | 28,200 | 1,050 |
| 2020-09-18 | 1,003 | 1,035 | 1,003 | 1,025 | 22,000 | 1,025 |
| 2020-09-17 | 1,025 | 1,035 | 1,010 | 1,014 | 26,500 | 1,014 |
| 2020-09-16 | 1,040 | 1,040 | 1,020 | 1,025 | 9,000 | 1,025 |
| 2020-09-15 | 1,055 | 1,055 | 1,041 | 1,041 | 6,300 | 1,041 |
| 2020-09-14 | 1,049 | 1,060 | 1,041 | 1,060 | 10,300 | 1,060 |
| 2020-09-11 | 1,032 | 1,048 | 1,032 | 1,043 | 2,200 | 1,043 |
| 2020-09-10 | 1,042 | 1,042 | 1,027 | 1,030 | 4,600 | 1,030 |
| 2020-09-09 | 1,033 | 1,042 | 1,029 | 1,042 | 9,400 | 1,042 |
| 2020-09-08 | 1,030 | 1,035 | 1,024 | 1,033 | 6,500 | 1,033 |
| 2020-09-07 | 1,055 | 1,062 | 1,020 | 1,020 | 22,000 | 1,020 |
| 2020-09-04 | 1,053 | 1,071 | 1,043 | 1,060 | 15,300 | 1,060 |
| 2020-09-03 | 1,069 | 1,070 | 1,038 | 1,060 | 27,500 | 1,060 |
| 2020-09-02 | 1,077 | 1,086 | 1,040 | 1,070 | 24,400 | 1,070 |
| 2020-09-01 | 1,078 | 1,085 | 1,066 | 1,076 | 8,000 | 1,076 |
| 2020-08-31 | 1,066 | 1,080 | 1,056 | 1,075 | 20,600 | 1,075 |
| 2020-08-28 | 1,145 | 1,148 | 1,077 | 1,077 | 51,700 | 1,077 |
| 2020-08-27 | 1,146 | 1,148 | 1,115 | 1,147 | 15,900 | 1,147 |
| 2020-08-26 | 1,153 | 1,168 | 1,149 | 1,157 | 18,800 | 1,157 |
| 2020-08-25 | 1,170 | 1,170 | 1,150 | 1,164 | 17,300 | 1,164 |
| 2020-08-24 | 1,149 | 1,174 | 1,149 | 1,150 | 23,600 | 1,150 |
| 2020-08-21 | 1,150 | 1,179 | 1,150 | 1,179 | 17,600 | 1,179 |
| 2020-08-20 | 1,181 | 1,200 | 1,115 | 1,151 | 27,800 | 1,151 |
| 2020-08-19 | 1,192 | 1,208 | 1,185 | 1,190 | 18,100 | 1,190 |
| 2020-08-18 | 4,880 | 4,890 | 4,795 | 4,795 | 14,100 | 1,198.75 |
| 2020-08-17 | 4,725 | 4,850 | 4,725 | 4,850 | 7,100 | 1,212.50 |
| 2020-08-14 | 4,800 | 4,800 | 4,745 | 4,795 | 5,200 | 1,198.75 |
| 2020-08-13 | 4,815 | 4,815 | 4,785 | 4,800 | 4,300 | 1,200 |
| 2020-08-12 | 4,765 | 4,820 | 4,760 | 4,785 | 2,100 | 1,196.25 |
| 2020-08-11 | 4,760 | 4,820 | 4,760 | 4,820 | 2,400 | 1,205 |
| 2020-08-07 | 4,800 | 4,810 | 4,760 | 4,760 | 1,800 | 1,190 |
| 2020-08-06 | 4,750 | 4,815 | 4,750 | 4,785 | 1,600 | 1,196.25 |
| 2020-08-05 | 4,805 | 4,805 | 4,770 | 4,775 | 1,200 | 1,193.75 |
| 2020-08-04 | 4,675 | 4,825 | 4,675 | 4,760 | 900 | 1,190 |
| 2020-08-03 | 4,765 | 4,830 | 4,595 | 4,675 | 6,500 | 1,168.75 |
| 2020-07-31 | 4,750 | 4,825 | 4,750 | 4,765 | 4,000 | 1,191.25 |
| 2020-07-30 | 4,855 | 4,855 | 4,795 | 4,840 | 1,100 | 1,210 |
| 2020-07-29 | 4,855 | 4,855 | 4,760 | 4,820 | 3,600 | 1,205 |
| 2020-07-28 | 4,870 | 4,880 | 4,870 | 4,880 | 600 | 1,220 |
| 2020-07-27 | 4,870 | 4,875 | 4,845 | 4,870 | 2,500 | 1,217.50 |
| 2020-07-22 | 4,795 | 4,870 | 4,795 | 4,870 | 4,200 | 1,217.50 |
| 2020-07-21 | 4,755 | 4,835 | 4,755 | 4,790 | 1,800 | 1,197.50 |
| 2020-07-20 | 4,780 | 4,800 | 4,740 | 4,755 | 2,000 | 1,188.75 |
| 2020-07-17 | 4,770 | 4,815 | 4,755 | 4,780 | 2,600 | 1,195 |
| 2020-07-16 | 4,745 | 4,840 | 4,745 | 4,770 | 3,400 | 1,192.50 |
| 2020-07-15 | 4,750 | 4,800 | 4,735 | 4,745 | 3,100 | 1,186.25 |
| 2020-07-14 | 4,865 | 4,865 | 4,775 | 4,775 | 3,700 | 1,193.75 |
| 2020-07-13 | 4,700 | 4,785 | 4,700 | 4,750 | 3,400 | 1,187.50 |
| 2020-07-10 | 4,775 | 4,775 | 4,700 | 4,700 | 2,300 | 1,175 |
| 2020-07-09 | 4,810 | 4,810 | 4,700 | 4,785 | 3,500 | 1,196.25 |
| 2020-07-08 | 4,875 | 4,875 | 4,765 | 4,775 | 3,800 | 1,193.75 |
| 2020-07-07 | 4,875 | 4,905 | 4,860 | 4,865 | 3,600 | 1,216.25 |
| 2020-07-06 | 4,885 | 4,910 | 4,850 | 4,875 | 4,100 | 1,218.75 |
| 2020-07-03 | 4,940 | 4,950 | 4,875 | 4,885 | 6,500 | 1,221.25 |
| 2020-07-02 | 4,955 | 4,955 | 4,860 | 4,940 | 12,100 | 1,235 |
| 2020-07-01 | 4,980 | 4,980 | 4,770 | 4,845 | 12,100 | 1,211.25 |
| 2020-06-30 | 4,710 | 4,995 | 4,600 | 4,990 | 30,800 | 1,247.50 |
| 2020-06-29 | 4,870 | 5,050 | 4,645 | 4,710 | 71,500 | 1,177.50 |
| 2020-06-26 | 4,410 | 4,415 | 4,370 | 4,390 | 3,200 | 1,097.50 |
| 2020-06-25 | 4,400 | 4,400 | 4,375 | 4,385 | 2,100 | 1,096.25 |
| 2020-06-24 | - | - | - | 4,420 | - | 1,105 |
| 2020-06-23 | 4,465 | 4,475 | 4,400 | 4,420 | 2,000 | 1,105 |
| 2020-06-22 | 4,480 | 4,490 | 4,465 | 4,490 | 800 | 1,122.50 |
| 2020-06-19 | 4,415 | 4,500 | 4,400 | 4,500 | 11,000 | 1,125 |
| 2020-06-18 | 4,400 | 4,410 | 4,400 | 4,410 | 1,300 | 1,102.50 |
| 2020-06-17 | 4,400 | 4,405 | 4,400 | 4,405 | 2,100 | 1,101.25 |
| 2020-06-16 | 4,350 | 4,405 | 4,350 | 4,400 | 8,800 | 1,100 |
| 2020-06-15 | 4,330 | 4,330 | 4,330 | 4,330 | 300 | 1,082.50 |
| 2020-06-12 | 4,330 | 4,330 | 4,330 | 4,330 | 400 | 1,082.50 |
| 2020-06-11 | 4,425 | 4,425 | 4,360 | 4,360 | 6,600 | 1,090 |
| 2020-06-10 | 4,425 | 4,430 | 4,405 | 4,430 | 2,300 | 1,107.50 |
| 2020-06-09 | 4,385 | 4,440 | 4,385 | 4,435 | 1,300 | 1,108.75 |
| 2020-06-08 | 4,450 | 4,450 | 4,390 | 4,440 | 2,600 | 1,110 |
| 2020-06-05 | 4,440 | 4,450 | 4,430 | 4,450 | 3,200 | 1,112.50 |
| 2020-06-04 | 4,380 | 4,450 | 4,380 | 4,450 | 2,100 | 1,112.50 |
| 2020-06-03 | 4,425 | 4,450 | 4,380 | 4,445 | 4,900 | 1,111.25 |
| 2020-06-02 | 4,380 | 4,450 | 4,370 | 4,450 | 6,000 | 1,112.50 |
| 2020-06-01 | 4,385 | 4,385 | 4,345 | 4,380 | 4,600 | 1,095 |
| 2020-05-29 | 4,430 | 4,430 | 4,385 | 4,385 | 1,200 | 1,096.25 |
| 2020-05-28 | 4,415 | 4,430 | 4,410 | 4,430 | 1,300 | 1,107.50 |
| 2020-05-27 | 4,435 | 4,435 | 4,400 | 4,415 | 700 | 1,103.75 |
| 2020-05-26 | 4,485 | 4,485 | 4,395 | 4,405 | 3,400 | 1,101.25 |
| 2020-05-25 | 4,310 | 4,480 | 4,280 | 4,480 | 6,400 | 1,120 |
| 2020-05-22 | 4,445 | 4,445 | 4,380 | 4,380 | 800 | 1,095 |
| 2020-05-21 | 4,400 | 4,435 | 4,385 | 4,415 | 2,300 | 1,103.75 |
| 2020-05-20 | 4,450 | 4,480 | 4,375 | 4,455 | 3,500 | 1,113.75 |
| 2020-05-19 | 4,450 | 4,460 | 4,400 | 4,450 | 4,100 | 1,112.50 |
| 2020-05-18 | 4,390 | 4,410 | 4,320 | 4,410 | 2,000 | 1,102.50 |
| 2020-05-15 | 4,430 | 4,430 | 4,385 | 4,395 | 1,800 | 1,098.75 |
| 2020-05-14 | 4,425 | 4,480 | 4,425 | 4,430 | 1,300 | 1,107.50 |
| 2020-05-13 | 4,445 | 4,450 | 4,425 | 4,425 | 2,600 | 1,106.25 |
| 2020-05-12 | 4,485 | 4,485 | 4,440 | 4,440 | 600 | 1,110 |
| 2020-05-11 | 4,450 | 4,490 | 4,420 | 4,455 | 3,000 | 1,113.75 |
| 2020-05-08 | 4,400 | 4,490 | 4,370 | 4,480 | 4,000 | 1,120 |
| 2020-05-07 | 4,340 | 4,380 | 4,275 | 4,380 | 1,200 | 1,095 |
| 2020-05-01 | 4,440 | 4,440 | 4,245 | 4,245 | 7,300 | 1,061.25 |
| 2020-04-30 | 4,385 | 4,445 | 4,315 | 4,445 | 8,000 | 1,111.25 |
| 2020-04-28 | 4,350 | 4,350 | 4,270 | 4,350 | 2,900 | 1,087.50 |
| 2020-04-27 | 4,280 | 4,315 | 4,200 | 4,300 | 9,400 | 1,075 |
| 2020-04-24 | 4,060 | 4,250 | 3,995 | 4,230 | 8,400 | 1,057.50 |
| 2020-04-23 | 4,015 | 4,095 | 3,995 | 3,995 | 2,600 | 998.75 |
| 2020-04-22 | 4,025 | 4,025 | 3,960 | 4,015 | 2,800 | 1,003.75 |
| 2020-04-21 | 4,055 | 4,145 | 4,055 | 4,060 | 1,200 | 1,015 |
| 2020-04-20 | 4,070 | 4,185 | 4,055 | 4,125 | 2,000 | 1,031.25 |
| 2020-04-17 | 4,110 | 4,165 | 4,100 | 4,115 | 700 | 1,028.75 |
| 2020-04-16 | 4,060 | 4,175 | 4,060 | 4,110 | 1,100 | 1,027.50 |
| 2020-04-15 | 4,010 | 4,150 | 4,010 | 4,130 | 1,700 | 1,032.50 |
| 2020-04-14 | 4,000 | 4,105 | 4,000 | 4,025 | 2,300 | 1,006.25 |
| 2020-04-13 | 4,190 | 4,190 | 4,045 | 4,050 | 5,600 | 1,012.50 |
| 2020-04-10 | 4,200 | 4,260 | 4,175 | 4,260 | 3,600 | 1,065 |
| 2020-04-09 | 4,245 | 4,245 | 4,170 | 4,245 | 2,500 | 1,061.25 |
| 2020-04-08 | 4,080 | 4,205 | 4,010 | 4,205 | 8,200 | 1,051.25 |
| 2020-04-07 | 4,025 | 4,045 | 3,865 | 4,045 | 9,500 | 1,011.25 |
| 2020-04-06 | 3,655 | 4,035 | 3,610 | 4,020 | 22,600 | 1,005 |
| 2020-04-03 | 3,870 | 3,990 | 3,845 | 3,935 | 5,900 | 983.75 |
| 2020-04-02 | 3,850 | 3,970 | 3,850 | 3,905 | 3,700 | 976.25 |
| 2020-04-01 | 3,995 | 3,995 | 3,850 | 3,850 | 3,000 | 962.50 |
| 2020-03-31 | 3,900 | 3,995 | 3,900 | 3,930 | 31,500 | 982.50 |
| 2020-03-30 | 4,150 | 4,220 | 3,920 | 3,965 | 47,300 | 991.25 |
| 2020-03-27 | 4,155 | 4,210 | 4,065 | 4,135 | 5,400 | 1,033.75 |
| 2020-03-26 | 4,110 | 4,180 | 4,035 | 4,155 | 5,400 | 1,038.75 |
| 2020-03-25 | 4,095 | 4,150 | 4,000 | 4,110 | 8,800 | 1,027.50 |
| 2020-03-24 | 3,970 | 4,130 | 3,970 | 4,065 | 3,700 | 1,016.25 |
| 2020-03-23 | 3,945 | 4,085 | 3,945 | 4,040 | 5,900 | 1,010 |
| 2020-03-19 | 4,055 | 4,055 | 3,940 | 4,015 | 10,700 | 1,003.75 |
| 2020-03-18 | 4,135 | 4,135 | 3,930 | 4,100 | 15,600 | 1,025 |
| 2020-03-17 | 3,800 | 4,120 | 3,800 | 4,065 | 16,100 | 1,016.25 |
| 2020-03-16 | 3,845 | 4,080 | 3,790 | 3,920 | 20,700 | 980 |
| 2020-03-13 | 3,840 | 3,855 | 3,700 | 3,845 | 13,500 | 961.25 |
| 2020-03-12 | 4,100 | 4,145 | 3,865 | 3,980 | 6,800 | 995 |
| 2020-03-11 | 4,245 | 4,245 | 4,025 | 4,120 | 4,800 | 1,030 |
| 2020-03-10 | 3,950 | 4,240 | 3,900 | 4,235 | 14,400 | 1,058.75 |
| 2020-03-09 | 4,050 | 4,050 | 3,900 | 4,005 | 12,200 | 1,001.25 |
| 2020-03-06 | 4,100 | 4,105 | 4,100 | 4,105 | 400 | 1,026.25 |
| 2020-03-05 | 4,090 | 4,100 | 4,035 | 4,100 | 1,700 | 1,025 |
| 2020-03-04 | 4,075 | 4,170 | 4,050 | 4,110 | 2,900 | 1,027.50 |
| 2020-03-03 | 4,215 | 4,215 | 4,055 | 4,075 | 1,800 | 1,018.75 |
| 2020-03-02 | 3,985 | 4,170 | 3,915 | 4,135 | 7,000 | 1,033.75 |
| 2020-02-28 | 3,940 | 4,025 | 3,730 | 4,010 | 15,200 | 1,002.50 |
| 2020-02-27 | 4,160 | 4,170 | 4,080 | 4,080 | 5,900 | 1,020 |
| 2020-02-26 | 4,100 | 4,200 | 4,100 | 4,170 | 2,700 | 1,042.50 |
| 2020-02-25 | 4,005 | 4,170 | 4,005 | 4,160 | 2,700 | 1,040 |
| 2020-02-21 | 4,195 | 4,270 | 4,180 | 4,215 | 1,500 | 1,053.75 |
| 2020-02-20 | 4,225 | 4,250 | 4,170 | 4,195 | 5,800 | 1,048.75 |
| 2020-02-19 | 4,380 | 4,380 | 4,195 | 4,230 | 11,100 | 1,057.50 |
| 2020-02-18 | 4,425 | 4,460 | 4,285 | 4,420 | 35,400 | 1,105 |
| 2020-02-17 | 4,500 | 4,500 | 4,350 | 4,470 | 11,800 | 1,117.50 |
| 2020-02-14 | 4,530 | 4,530 | 4,470 | 4,515 | 8,300 | 1,128.75 |
| 2020-02-13 | 4,475 | 4,530 | 4,460 | 4,530 | 12,300 | 1,132.50 |
| 2020-02-12 | 4,470 | 4,505 | 4,445 | 4,500 | 9,500 | 1,125 |
| 2020-02-10 | 4,450 | 4,505 | 4,445 | 4,500 | 8,400 | 1,125 |
| 2020-02-07 | 4,500 | 4,515 | 4,475 | 4,515 | 27,900 | 1,128.75 |
| 2020-02-06 | 4,515 | 4,530 | 4,450 | 4,500 | 15,500 | 1,125 |
| 2020-02-05 | 4,450 | 4,515 | 4,400 | 4,500 | 36,700 | 1,125 |
| 2020-02-04 | 4,285 | 4,435 | 4,235 | 4,430 | 20,200 | 1,107.50 |
| 2020-02-03 | 4,280 | 4,300 | 4,065 | 4,300 | 23,500 | 1,075 |
| 2020-01-31 | 4,050 | 4,240 | 4,030 | 4,230 | 33,600 | 1,057.50 |
| 2020-01-30 | 3,965 | 4,110 | 3,920 | 4,000 | 23,900 | 1,000 |
| 2020-01-29 | 3,900 | 3,965 | 3,890 | 3,965 | 2,300 | 991.25 |
| 2020-01-28 | 3,920 | 3,920 | 3,865 | 3,915 | 5,400 | 978.75 |
| 2020-01-27 | 3,915 | 3,995 | 3,905 | 3,950 | 4,200 | 987.50 |
| 2020-01-24 | 3,850 | 3,895 | 3,825 | 3,885 | 2,900 | 971.25 |
| 2020-01-23 | 3,930 | 3,930 | 3,840 | 3,850 | 4,300 | 962.50 |
| 2020-01-22 | 3,990 | 4,150 | 3,900 | 3,950 | 28,600 | 987.50 |
| 2020-01-21 | 3,825 | 3,830 | 3,760 | 3,795 | 400 | 948.75 |
| 2020-01-20 | 3,825 | 3,825 | 3,775 | 3,795 | 800 | 948.75 |
| 2020-01-17 | 3,815 | 3,825 | 3,755 | 3,820 | 900 | 955 |
| 2020-01-16 | 3,760 | 3,795 | 3,725 | 3,775 | 2,000 | 943.75 |
| 2020-01-15 | 3,790 | 3,790 | 3,720 | 3,760 | 800 | 940 |
| 2020-01-14 | 3,830 | 3,855 | 3,790 | 3,790 | 500 | 947.50 |
| 2020-01-10 | 3,870 | 3,875 | 3,830 | 3,830 | 900 | 957.50 |
| 2020-01-09 | 3,855 | 3,900 | 3,760 | 3,840 | 1,300 | 960 |
| 2020-01-08 | 3,850 | 3,850 | 3,760 | 3,805 | 1,000 | 951.25 |
| 2020-01-07 | 3,935 | 3,935 | 3,845 | 3,855 | 600 | 963.75 |
| 2020-01-06 | 3,965 | 3,970 | 3,870 | 3,885 | 3,100 | 971.25 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
