6284 日精エー・エス・ビー機械(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 | 5,800 | 5,910 | 5,710 | 5,890 | 38,500 | 5,890 |
| 2020-12-29 | 5,760 | 5,860 | 5,740 | 5,860 | 39,000 | 5,860 |
| 2020-12-28 | 5,810 | 5,840 | 5,650 | 5,700 | 35,300 | 5,700 |
| 2020-12-25 | 5,780 | 5,830 | 5,720 | 5,780 | 23,600 | 5,780 |
| 2020-12-24 | 5,750 | 5,860 | 5,740 | 5,790 | 29,600 | 5,790 |
| 2020-12-23 | 5,910 | 5,910 | 5,650 | 5,780 | 52,400 | 5,780 |
| 2020-12-22 | 5,970 | 5,970 | 5,790 | 5,880 | 34,000 | 5,880 |
| 2020-12-21 | 6,170 | 6,180 | 6,000 | 6,030 | 34,500 | 6,030 |
| 2020-12-18 | 5,980 | 6,190 | 5,920 | 6,160 | 71,000 | 6,160 |
| 2020-12-17 | 5,990 | 6,010 | 5,930 | 5,990 | 35,700 | 5,990 |
| 2020-12-16 | 5,860 | 6,010 | 5,740 | 5,990 | 45,500 | 5,990 |
| 2020-12-15 | 5,910 | 5,990 | 5,860 | 5,860 | 25,000 | 5,860 |
| 2020-12-14 | 6,030 | 6,030 | 5,870 | 5,950 | 37,500 | 5,950 |
| 2020-12-11 | 6,010 | 6,090 | 5,860 | 5,930 | 57,500 | 5,930 |
| 2020-12-10 | 6,050 | 6,250 | 5,920 | 6,110 | 73,200 | 6,110 |
| 2020-12-09 | 6,060 | 6,260 | 5,960 | 6,000 | 80,100 | 6,000 |
| 2020-12-08 | 5,690 | 5,850 | 5,660 | 5,760 | 20,800 | 5,760 |
| 2020-12-07 | 5,760 | 5,820 | 5,640 | 5,720 | 44,000 | 5,720 |
| 2020-12-04 | 5,700 | 5,740 | 5,520 | 5,740 | 86,500 | 5,740 |
| 2020-12-03 | 5,910 | 5,940 | 5,850 | 5,880 | 33,100 | 5,880 |
| 2020-12-02 | 5,800 | 6,040 | 5,790 | 6,010 | 109,400 | 6,010 |
| 2020-12-01 | 5,660 | 5,800 | 5,640 | 5,720 | 49,700 | 5,720 |
| 2020-11-30 | 5,800 | 5,820 | 5,660 | 5,700 | 54,400 | 5,700 |
| 2020-11-27 | 5,480 | 5,830 | 5,430 | 5,780 | 102,900 | 5,780 |
| 2020-11-26 | 5,400 | 5,440 | 5,330 | 5,400 | 36,500 | 5,400 |
| 2020-11-25 | 5,620 | 5,620 | 5,360 | 5,370 | 50,000 | 5,370 |
| 2020-11-24 | 5,500 | 5,630 | 5,460 | 5,540 | 72,300 | 5,540 |
| 2020-11-20 | 5,180 | 5,350 | 5,130 | 5,310 | 53,900 | 5,310 |
| 2020-11-19 | 5,310 | 5,340 | 5,120 | 5,240 | 65,400 | 5,240 |
| 2020-11-18 | 5,270 | 5,330 | 5,130 | 5,300 | 54,300 | 5,300 |
| 2020-11-17 | 5,260 | 5,380 | 5,090 | 5,370 | 79,300 | 5,370 |
| 2020-11-16 | 5,150 | 5,410 | 5,140 | 5,300 | 116,000 | 5,300 |
| 2020-11-13 | 5,200 | 5,280 | 4,930 | 4,985 | 219,200 | 4,985 |
| 2020-11-12 | 5,040 | 5,040 | 4,985 | 5,040 | 306,000 | 5,040 |
| 2020-11-11 | 4,335 | 4,380 | 4,245 | 4,335 | 48,500 | 4,335 |
| 2020-11-10 | 4,250 | 4,335 | 4,230 | 4,290 | 39,900 | 4,290 |
| 2020-11-09 | 4,165 | 4,235 | 4,125 | 4,220 | 25,900 | 4,220 |
| 2020-11-06 | 4,095 | 4,210 | 4,050 | 4,165 | 29,400 | 4,165 |
| 2020-11-05 | 4,095 | 4,115 | 4,040 | 4,080 | 40,700 | 4,080 |
| 2020-11-04 | 4,040 | 4,105 | 4,015 | 4,045 | 23,300 | 4,045 |
| 2020-11-02 | 4,055 | 4,100 | 4,030 | 4,080 | 25,800 | 4,080 |
| 2020-10-30 | 4,115 | 4,115 | 4,020 | 4,055 | 26,600 | 4,055 |
| 2020-10-29 | 4,070 | 4,145 | 4,005 | 4,115 | 23,600 | 4,115 |
| 2020-10-28 | 4,175 | 4,175 | 4,070 | 4,110 | 27,000 | 4,110 |
| 2020-10-27 | 4,220 | 4,220 | 4,140 | 4,185 | 24,700 | 4,185 |
| 2020-10-26 | 4,340 | 4,400 | 4,275 | 4,290 | 23,000 | 4,290 |
| 2020-10-23 | 4,275 | 4,280 | 4,135 | 4,255 | 16,600 | 4,255 |
| 2020-10-22 | 4,295 | 4,295 | 4,205 | 4,205 | 18,300 | 4,205 |
| 2020-10-21 | 4,210 | 4,325 | 4,210 | 4,315 | 14,000 | 4,315 |
| 2020-10-20 | 4,170 | 4,330 | 4,170 | 4,260 | 19,100 | 4,260 |
| 2020-10-19 | 4,180 | 4,215 | 4,145 | 4,205 | 33,800 | 4,205 |
| 2020-10-16 | 4,180 | 4,260 | 4,170 | 4,220 | 13,800 | 4,220 |
| 2020-10-15 | 4,215 | 4,290 | 4,200 | 4,220 | 16,600 | 4,220 |
| 2020-10-14 | 4,210 | 4,240 | 4,165 | 4,205 | 17,200 | 4,205 |
| 2020-10-13 | 4,205 | 4,235 | 4,150 | 4,190 | 18,000 | 4,190 |
| 2020-10-12 | 4,245 | 4,245 | 4,110 | 4,215 | 16,900 | 4,215 |
| 2020-10-09 | 4,270 | 4,280 | 4,175 | 4,265 | 18,500 | 4,265 |
| 2020-10-08 | 4,250 | 4,295 | 4,175 | 4,260 | 26,100 | 4,260 |
| 2020-10-07 | 4,200 | 4,270 | 4,120 | 4,180 | 31,400 | 4,180 |
| 2020-10-06 | 4,190 | 4,320 | 4,150 | 4,285 | 26,300 | 4,285 |
| 2020-10-05 | 4,195 | 4,245 | 4,140 | 4,180 | 12,200 | 4,180 |
| 2020-10-02 | 4,305 | 4,305 | 4,090 | 4,125 | 35,300 | 4,125 |
| 2020-09-30 | 4,405 | 4,405 | 4,240 | 4,250 | 22,600 | 4,250 |
| 2020-09-29 | 4,330 | 4,450 | 4,275 | 4,380 | 41,600 | 4,380 |
| 2020-09-28 | 4,310 | 4,335 | 4,270 | 4,320 | 34,500 | 4,320 |
| 2020-09-25 | 4,200 | 4,280 | 4,195 | 4,275 | 28,400 | 4,275 |
| 2020-09-24 | 4,140 | 4,250 | 4,085 | 4,140 | 18,200 | 4,140 |
| 2020-09-23 | 4,175 | 4,200 | 4,110 | 4,140 | 22,700 | 4,140 |
| 2020-09-18 | 4,155 | 4,270 | 4,155 | 4,250 | 25,600 | 4,250 |
| 2020-09-17 | 4,130 | 4,155 | 4,085 | 4,155 | 18,900 | 4,155 |
| 2020-09-16 | 4,120 | 4,185 | 4,085 | 4,150 | 14,400 | 4,150 |
| 2020-09-15 | 4,175 | 4,175 | 4,040 | 4,125 | 21,500 | 4,125 |
| 2020-09-14 | 4,185 | 4,190 | 4,105 | 4,140 | 17,000 | 4,140 |
| 2020-09-11 | 4,185 | 4,215 | 4,090 | 4,140 | 41,300 | 4,140 |
| 2020-09-10 | 4,170 | 4,230 | 4,115 | 4,200 | 36,300 | 4,200 |
| 2020-09-09 | 4,010 | 4,170 | 3,970 | 4,170 | 44,300 | 4,170 |
| 2020-09-08 | 3,990 | 4,035 | 3,975 | 4,030 | 14,900 | 4,030 |
| 2020-09-07 | 4,050 | 4,050 | 3,970 | 4,010 | 19,300 | 4,010 |
| 2020-09-04 | 3,980 | 4,110 | 3,930 | 4,090 | 33,500 | 4,090 |
| 2020-09-03 | 4,150 | 4,150 | 4,010 | 4,035 | 33,400 | 4,035 |
| 2020-09-02 | 4,060 | 4,095 | 3,980 | 4,090 | 41,000 | 4,090 |
| 2020-09-01 | 4,100 | 4,135 | 4,030 | 4,100 | 36,300 | 4,100 |
| 2020-08-31 | 4,000 | 4,150 | 4,000 | 4,105 | 63,500 | 4,105 |
| 2020-08-28 | 3,940 | 4,040 | 3,885 | 3,920 | 64,600 | 3,920 |
| 2020-08-27 | 3,970 | 4,025 | 3,905 | 3,940 | 34,500 | 3,940 |
| 2020-08-26 | 3,790 | 4,000 | 3,770 | 3,970 | 87,600 | 3,970 |
| 2020-08-25 | 3,640 | 3,865 | 3,640 | 3,800 | 52,500 | 3,800 |
| 2020-08-24 | 3,595 | 3,645 | 3,595 | 3,595 | 25,000 | 3,595 |
| 2020-08-21 | 3,510 | 3,595 | 3,465 | 3,560 | 44,700 | 3,560 |
| 2020-08-20 | 3,640 | 3,665 | 3,515 | 3,535 | 52,000 | 3,535 |
| 2020-08-19 | 3,690 | 3,690 | 3,590 | 3,655 | 35,100 | 3,655 |
| 2020-08-18 | 3,670 | 3,730 | 3,590 | 3,690 | 69,600 | 3,690 |
| 2020-08-17 | 3,735 | 3,740 | 3,680 | 3,735 | 48,700 | 3,735 |
| 2020-08-14 | 3,680 | 3,740 | 3,675 | 3,725 | 66,700 | 3,725 |
| 2020-08-13 | 3,720 | 3,750 | 3,625 | 3,680 | 80,500 | 3,680 |
| 2020-08-12 | 3,630 | 3,740 | 3,510 | 3,705 | 123,300 | 3,705 |
| 2020-08-11 | 3,435 | 3,635 | 3,420 | 3,630 | 209,500 | 3,630 |
| 2020-08-07 | 3,130 | 3,225 | 3,060 | 3,225 | 201,600 | 3,225 |
| 2020-08-06 | 2,737 | 2,761 | 2,665 | 2,725 | 21,100 | 2,725 |
| 2020-08-05 | 2,685 | 2,743 | 2,626 | 2,740 | 36,800 | 2,740 |
| 2020-08-04 | 2,693 | 2,764 | 2,678 | 2,735 | 18,800 | 2,735 |
| 2020-08-03 | 2,658 | 2,734 | 2,655 | 2,693 | 18,600 | 2,693 |
| 2020-07-31 | 2,700 | 2,703 | 2,570 | 2,678 | 42,000 | 2,678 |
| 2020-07-30 | 2,817 | 2,817 | 2,729 | 2,750 | 19,800 | 2,750 |
| 2020-07-29 | 2,850 | 2,870 | 2,796 | 2,817 | 28,800 | 2,817 |
| 2020-07-28 | 2,939 | 2,939 | 2,861 | 2,881 | 25,600 | 2,881 |
| 2020-07-27 | 2,962 | 2,962 | 2,879 | 2,939 | 24,200 | 2,939 |
| 2020-07-22 | 3,015 | 3,045 | 2,961 | 2,962 | 21,100 | 2,962 |
| 2020-07-21 | 3,045 | 3,080 | 3,010 | 3,080 | 12,600 | 3,080 |
| 2020-07-20 | 3,045 | 3,050 | 2,991 | 3,045 | 8,600 | 3,045 |
| 2020-07-17 | 3,040 | 3,060 | 3,015 | 3,045 | 12,300 | 3,045 |
| 2020-07-16 | 3,100 | 3,100 | 3,020 | 3,040 | 15,400 | 3,040 |
| 2020-07-15 | 3,105 | 3,145 | 3,065 | 3,100 | 12,500 | 3,100 |
| 2020-07-14 | 3,090 | 3,130 | 3,035 | 3,100 | 24,400 | 3,100 |
| 2020-07-13 | 3,015 | 3,095 | 3,015 | 3,095 | 7,700 | 3,095 |
| 2020-07-10 | 3,040 | 3,065 | 3,000 | 3,000 | 22,500 | 3,000 |
| 2020-07-09 | 3,070 | 3,115 | 3,035 | 3,070 | 25,200 | 3,070 |
| 2020-07-08 | 3,085 | 3,125 | 3,070 | 3,070 | 17,100 | 3,070 |
| 2020-07-07 | 3,165 | 3,175 | 3,095 | 3,145 | 22,400 | 3,145 |
| 2020-07-06 | 3,025 | 3,190 | 3,025 | 3,190 | 25,800 | 3,190 |
| 2020-07-03 | 3,110 | 3,120 | 3,045 | 3,065 | 11,800 | 3,065 |
| 2020-07-02 | 3,155 | 3,190 | 3,085 | 3,110 | 22,800 | 3,110 |
| 2020-07-01 | 3,225 | 3,225 | 3,150 | 3,175 | 25,300 | 3,175 |
| 2020-06-30 | 3,175 | 3,295 | 3,175 | 3,210 | 38,600 | 3,210 |
| 2020-06-29 | 3,185 | 3,240 | 3,135 | 3,175 | 48,000 | 3,175 |
| 2020-06-26 | 3,220 | 3,240 | 3,170 | 3,185 | 36,300 | 3,185 |
| 2020-06-25 | 3,250 | 3,265 | 3,220 | 3,230 | 31,100 | 3,230 |
| 2020-06-24 | 3,360 | 3,380 | 3,290 | 3,290 | 41,700 | 3,290 |
| 2020-06-23 | 3,330 | 3,365 | 3,275 | 3,360 | 25,300 | 3,360 |
| 2020-06-22 | 3,260 | 3,360 | 3,240 | 3,315 | 27,800 | 3,315 |
| 2020-06-19 | 3,240 | 3,305 | 3,220 | 3,285 | 29,100 | 3,285 |
| 2020-06-18 | 3,235 | 3,290 | 3,155 | 3,205 | 39,700 | 3,205 |
| 2020-06-17 | 3,295 | 3,295 | 3,205 | 3,265 | 21,000 | 3,265 |
| 2020-06-16 | 3,240 | 3,325 | 3,220 | 3,285 | 32,500 | 3,285 |
| 2020-06-15 | 3,345 | 3,370 | 3,170 | 3,175 | 51,800 | 3,175 |
| 2020-06-12 | 3,350 | 3,360 | 3,245 | 3,340 | 39,700 | 3,340 |
| 2020-06-11 | 3,520 | 3,530 | 3,450 | 3,450 | 32,300 | 3,450 |
| 2020-06-10 | 3,505 | 3,545 | 3,470 | 3,520 | 25,800 | 3,520 |
| 2020-06-09 | 3,600 | 3,615 | 3,525 | 3,530 | 39,400 | 3,530 |
| 2020-06-08 | 3,525 | 3,640 | 3,520 | 3,575 | 40,200 | 3,575 |
| 2020-06-05 | 3,485 | 3,525 | 3,450 | 3,515 | 30,300 | 3,515 |
| 2020-06-04 | 3,520 | 3,520 | 3,420 | 3,515 | 29,000 | 3,515 |
| 2020-06-03 | 3,455 | 3,475 | 3,400 | 3,475 | 26,100 | 3,475 |
| 2020-06-02 | 3,455 | 3,505 | 3,435 | 3,455 | 28,800 | 3,455 |
| 2020-06-01 | 3,490 | 3,490 | 3,425 | 3,450 | 25,000 | 3,450 |
| 2020-05-29 | 3,410 | 3,475 | 3,405 | 3,435 | 35,600 | 3,435 |
| 2020-05-28 | 3,490 | 3,490 | 3,365 | 3,415 | 40,300 | 3,415 |
| 2020-05-27 | 3,380 | 3,425 | 3,300 | 3,420 | 36,400 | 3,420 |
| 2020-05-26 | 3,345 | 3,405 | 3,325 | 3,370 | 40,300 | 3,370 |
| 2020-05-25 | 3,380 | 3,430 | 3,345 | 3,350 | 42,500 | 3,350 |
| 2020-05-22 | 3,370 | 3,400 | 3,325 | 3,325 | 27,200 | 3,325 |
| 2020-05-21 | 3,370 | 3,430 | 3,310 | 3,400 | 52,500 | 3,400 |
| 2020-05-20 | 3,325 | 3,480 | 3,300 | 3,375 | 34,600 | 3,375 |
| 2020-05-19 | 3,250 | 3,405 | 3,240 | 3,365 | 69,200 | 3,365 |
| 2020-05-18 | 3,175 | 3,240 | 3,085 | 3,210 | 74,300 | 3,210 |
| 2020-05-15 | 3,415 | 3,480 | 3,160 | 3,245 | 111,000 | 3,245 |
| 2020-05-14 | 3,235 | 3,575 | 3,210 | 3,405 | 184,200 | 3,405 |
| 2020-05-13 | 2,998 | 3,070 | 2,954 | 3,040 | 24,000 | 3,040 |
| 2020-05-12 | 3,050 | 3,095 | 3,020 | 3,030 | 70,500 | 3,030 |
| 2020-05-11 | 2,993 | 3,100 | 2,967 | 3,080 | 55,500 | 3,080 |
| 2020-05-08 | 2,881 | 2,957 | 2,870 | 2,942 | 48,400 | 2,942 |
| 2020-05-07 | 2,830 | 2,900 | 2,789 | 2,868 | 54,800 | 2,868 |
| 2020-05-01 | 2,880 | 2,881 | 2,786 | 2,845 | 66,100 | 2,845 |
| 2020-04-30 | 3,095 | 3,095 | 2,912 | 2,930 | 81,600 | 2,930 |
| 2020-04-28 | 2,902 | 2,975 | 2,816 | 2,971 | 91,400 | 2,971 |
| 2020-04-27 | 2,819 | 2,884 | 2,766 | 2,882 | 64,500 | 2,882 |
| 2020-04-24 | 2,893 | 2,893 | 2,790 | 2,821 | 50,900 | 2,821 |
| 2020-04-23 | 2,846 | 2,922 | 2,814 | 2,922 | 36,800 | 2,922 |
| 2020-04-22 | 2,856 | 2,858 | 2,784 | 2,815 | 50,800 | 2,815 |
| 2020-04-21 | 2,955 | 2,981 | 2,890 | 2,933 | 44,100 | 2,933 |
| 2020-04-20 | 2,992 | 3,060 | 2,969 | 3,025 | 37,800 | 3,025 |
| 2020-04-17 | 3,080 | 3,120 | 2,982 | 3,035 | 46,700 | 3,035 |
| 2020-04-16 | 2,900 | 3,065 | 2,880 | 3,065 | 45,700 | 3,065 |
| 2020-04-15 | 3,050 | 3,055 | 2,930 | 2,941 | 57,900 | 2,941 |
| 2020-04-14 | 2,920 | 3,060 | 2,920 | 3,030 | 41,000 | 3,030 |
| 2020-04-13 | 3,015 | 3,025 | 2,924 | 2,959 | 35,700 | 2,959 |
| 2020-04-10 | 2,930 | 3,065 | 2,861 | 3,065 | 38,400 | 3,065 |
| 2020-04-09 | 2,936 | 2,942 | 2,851 | 2,941 | 56,500 | 2,941 |
| 2020-04-08 | 2,950 | 2,960 | 2,810 | 2,949 | 61,900 | 2,949 |
| 2020-04-07 | 2,985 | 3,065 | 2,837 | 2,950 | 67,500 | 2,950 |
| 2020-04-06 | 2,802 | 3,000 | 2,802 | 2,985 | 30,100 | 2,985 |
| 2020-04-03 | 2,979 | 3,020 | 2,817 | 2,852 | 24,500 | 2,852 |
| 2020-04-02 | 3,035 | 3,100 | 2,962 | 2,978 | 29,900 | 2,978 |
| 2020-04-01 | 3,055 | 3,185 | 3,020 | 3,070 | 34,500 | 3,070 |
| 2020-03-31 | 3,195 | 3,205 | 3,060 | 3,140 | 44,100 | 3,140 |
| 2020-03-30 | 3,125 | 3,220 | 3,040 | 3,220 | 28,800 | 3,220 |
| 2020-03-27 | 3,225 | 3,245 | 3,080 | 3,195 | 37,800 | 3,195 |
| 2020-03-26 | 3,165 | 3,180 | 2,963 | 3,060 | 40,600 | 3,060 |
| 2020-03-25 | 3,030 | 3,240 | 3,030 | 3,225 | 59,400 | 3,225 |
| 2020-03-24 | 2,970 | 3,000 | 2,870 | 3,000 | 36,800 | 3,000 |
| 2020-03-23 | 2,842 | 2,941 | 2,690 | 2,856 | 53,400 | 2,856 |
| 2020-03-19 | 2,907 | 2,988 | 2,805 | 2,840 | 43,000 | 2,840 |
| 2020-03-18 | 3,105 | 3,135 | 2,890 | 2,911 | 75,400 | 2,911 |
| 2020-03-17 | 2,732 | 3,055 | 2,651 | 3,040 | 68,100 | 3,040 |
| 2020-03-16 | 2,838 | 2,990 | 2,733 | 2,777 | 74,500 | 2,777 |
| 2020-03-13 | 2,636 | 2,891 | 2,600 | 2,810 | 73,400 | 2,810 |
| 2020-03-12 | 2,955 | 3,040 | 2,822 | 2,866 | 52,800 | 2,866 |
| 2020-03-11 | 3,135 | 3,210 | 3,050 | 3,050 | 56,100 | 3,050 |
| 2020-03-10 | 2,926 | 3,310 | 2,829 | 3,205 | 64,500 | 3,205 |
| 2020-03-09 | 3,180 | 3,200 | 3,030 | 3,065 | 62,500 | 3,065 |
| 2020-03-06 | 3,350 | 3,380 | 3,300 | 3,320 | 39,200 | 3,320 |
| 2020-03-05 | 3,510 | 3,510 | 3,370 | 3,455 | 47,900 | 3,455 |
| 2020-03-04 | 3,355 | 3,475 | 3,315 | 3,430 | 42,300 | 3,430 |
| 2020-03-03 | 3,730 | 3,755 | 3,465 | 3,465 | 66,100 | 3,465 |
| 2020-03-02 | 3,370 | 3,635 | 3,360 | 3,595 | 115,100 | 3,595 |
| 2020-02-28 | 3,530 | 3,555 | 3,435 | 3,450 | 50,600 | 3,450 |
| 2020-02-27 | 3,795 | 3,795 | 3,670 | 3,670 | 45,100 | 3,670 |
| 2020-02-26 | 3,780 | 3,825 | 3,680 | 3,795 | 52,800 | 3,795 |
| 2020-02-25 | 3,755 | 3,950 | 3,755 | 3,860 | 53,500 | 3,860 |
| 2020-02-21 | 4,080 | 4,140 | 4,080 | 4,090 | 13,500 | 4,090 |
| 2020-02-20 | 4,260 | 4,260 | 4,100 | 4,110 | 42,500 | 4,110 |
| 2020-02-19 | 4,095 | 4,235 | 4,050 | 4,145 | 70,800 | 4,145 |
| 2020-02-18 | 4,055 | 4,100 | 3,940 | 4,055 | 112,200 | 4,055 |
| 2020-02-17 | 4,275 | 4,275 | 4,115 | 4,140 | 54,300 | 4,140 |
| 2020-02-14 | 4,610 | 4,650 | 4,300 | 4,315 | 106,700 | 4,315 |
| 2020-02-13 | 4,480 | 4,735 | 4,480 | 4,680 | 235,500 | 4,680 |
| 2020-02-12 | 4,485 | 4,565 | 4,410 | 4,565 | 177,400 | 4,565 |
| 2020-02-10 | 3,930 | 3,935 | 3,845 | 3,865 | 38,700 | 3,865 |
| 2020-02-07 | 4,005 | 4,050 | 3,915 | 3,930 | 55,600 | 3,930 |
| 2020-02-06 | 3,930 | 4,045 | 3,930 | 4,015 | 68,900 | 4,015 |
| 2020-02-05 | 3,815 | 3,875 | 3,790 | 3,850 | 59,900 | 3,850 |
| 2020-02-04 | 3,710 | 3,780 | 3,695 | 3,705 | 27,500 | 3,705 |
| 2020-02-03 | 3,700 | 3,785 | 3,670 | 3,740 | 50,700 | 3,740 |
| 2020-01-31 | 3,775 | 3,820 | 3,730 | 3,755 | 49,600 | 3,755 |
| 2020-01-30 | 3,785 | 3,850 | 3,705 | 3,730 | 69,700 | 3,730 |
| 2020-01-29 | 3,790 | 3,840 | 3,740 | 3,820 | 67,900 | 3,820 |
| 2020-01-28 | 3,880 | 3,895 | 3,770 | 3,810 | 120,400 | 3,810 |
| 2020-01-27 | 4,100 | 4,115 | 4,010 | 4,010 | 43,600 | 4,010 |
| 2020-01-24 | 4,295 | 4,310 | 4,190 | 4,190 | 36,600 | 4,190 |
| 2020-01-23 | 4,295 | 4,330 | 4,280 | 4,295 | 20,300 | 4,295 |
| 2020-01-22 | 4,245 | 4,380 | 4,245 | 4,350 | 29,200 | 4,350 |
| 2020-01-21 | 4,340 | 4,340 | 4,230 | 4,300 | 30,800 | 4,300 |
| 2020-01-20 | 4,375 | 4,430 | 4,355 | 4,355 | 30,500 | 4,355 |
| 2020-01-17 | 4,290 | 4,340 | 4,245 | 4,325 | 51,000 | 4,325 |
| 2020-01-16 | 4,425 | 4,450 | 4,335 | 4,360 | 43,600 | 4,360 |
| 2020-01-15 | 4,380 | 4,415 | 4,350 | 4,415 | 47,400 | 4,415 |
| 2020-01-14 | 4,380 | 4,425 | 4,380 | 4,410 | 45,400 | 4,410 |
| 2020-01-10 | 4,445 | 4,470 | 4,370 | 4,415 | 45,900 | 4,415 |
| 2020-01-09 | 4,445 | 4,490 | 4,415 | 4,445 | 48,600 | 4,445 |
| 2020-01-08 | 4,515 | 4,520 | 4,370 | 4,430 | 91,700 | 4,430 |
| 2020-01-07 | 4,615 | 4,695 | 4,615 | 4,655 | 38,500 | 4,655 |
| 2020-01-06 | 4,695 | 4,695 | 4,615 | 4,635 | 31,300 | 4,635 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
