6420 フクシマガリレイ(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 | 4,470 | 4,510 | 4,445 | 4,485 | 26,700 | 2,242.50 |
| 2020-12-29 | 4,425 | 4,505 | 4,425 | 4,500 | 30,000 | 2,250 |
| 2020-12-28 | 4,470 | 4,515 | 4,390 | 4,430 | 32,100 | 2,215 |
| 2020-12-25 | 4,465 | 4,495 | 4,455 | 4,485 | 8,100 | 2,242.50 |
| 2020-12-24 | 4,500 | 4,505 | 4,440 | 4,480 | 16,000 | 2,240 |
| 2020-12-23 | 4,450 | 4,495 | 4,410 | 4,485 | 16,200 | 2,242.50 |
| 2020-12-22 | 4,500 | 4,500 | 4,360 | 4,420 | 21,700 | 2,210 |
| 2020-12-21 | 4,535 | 4,555 | 4,485 | 4,515 | 21,400 | 2,257.50 |
| 2020-12-18 | 4,520 | 4,550 | 4,460 | 4,540 | 37,600 | 2,270 |
| 2020-12-17 | 4,575 | 4,595 | 4,490 | 4,505 | 24,100 | 2,252.50 |
| 2020-12-16 | 4,580 | 4,655 | 4,535 | 4,545 | 25,400 | 2,272.50 |
| 2020-12-15 | 4,555 | 4,600 | 4,510 | 4,540 | 22,100 | 2,270 |
| 2020-12-14 | 4,605 | 4,620 | 4,515 | 4,565 | 37,100 | 2,282.50 |
| 2020-12-11 | 4,585 | 4,680 | 4,525 | 4,590 | 45,700 | 2,295 |
| 2020-12-10 | 4,490 | 4,600 | 4,470 | 4,590 | 48,300 | 2,295 |
| 2020-12-09 | 4,500 | 4,540 | 4,475 | 4,500 | 44,300 | 2,250 |
| 2020-12-08 | 4,435 | 4,485 | 4,390 | 4,480 | 22,400 | 2,240 |
| 2020-12-07 | 4,480 | 4,480 | 4,390 | 4,410 | 24,300 | 2,205 |
| 2020-12-04 | 4,495 | 4,495 | 4,385 | 4,420 | 24,700 | 2,210 |
| 2020-12-03 | 4,480 | 4,500 | 4,405 | 4,480 | 24,500 | 2,240 |
| 2020-12-02 | 4,545 | 4,545 | 4,455 | 4,475 | 50,300 | 2,237.50 |
| 2020-12-01 | 4,445 | 4,520 | 4,445 | 4,505 | 39,900 | 2,252.50 |
| 2020-11-30 | 4,520 | 4,520 | 4,390 | 4,395 | 32,600 | 2,197.50 |
| 2020-11-27 | 4,485 | 4,510 | 4,460 | 4,480 | 36,000 | 2,240 |
| 2020-11-26 | 4,385 | 4,485 | 4,370 | 4,450 | 14,800 | 2,225 |
| 2020-11-25 | 4,455 | 4,510 | 4,385 | 4,385 | 35,800 | 2,192.50 |
| 2020-11-24 | 4,500 | 4,500 | 4,400 | 4,405 | 44,300 | 2,202.50 |
| 2020-11-20 | 4,400 | 4,455 | 4,335 | 4,455 | 23,400 | 2,227.50 |
| 2020-11-19 | 4,395 | 4,465 | 4,345 | 4,435 | 37,600 | 2,217.50 |
| 2020-11-18 | 4,390 | 4,390 | 4,250 | 4,340 | 25,100 | 2,170 |
| 2020-11-17 | 4,255 | 4,390 | 4,170 | 4,350 | 51,900 | 2,175 |
| 2020-11-16 | 4,520 | 4,540 | 4,380 | 4,440 | 95,200 | 2,220 |
| 2020-11-13 | 4,365 | 4,435 | 4,230 | 4,415 | 61,100 | 2,207.50 |
| 2020-11-12 | 4,515 | 4,555 | 4,310 | 4,345 | 100,500 | 2,172.50 |
| 2020-11-11 | 4,550 | 4,830 | 4,525 | 4,705 | 181,200 | 2,352.50 |
| 2020-11-10 | 4,555 | 4,605 | 4,295 | 4,355 | 66,000 | 2,177.50 |
| 2020-11-09 | 4,100 | 4,265 | 4,100 | 4,255 | 42,400 | 2,127.50 |
| 2020-11-06 | 3,960 | 3,990 | 3,870 | 3,950 | 23,100 | 1,975 |
| 2020-11-05 | 3,900 | 3,955 | 3,845 | 3,915 | 33,800 | 1,957.50 |
| 2020-11-04 | 4,010 | 4,060 | 3,880 | 3,895 | 24,500 | 1,947.50 |
| 2020-11-02 | 3,965 | 4,070 | 3,935 | 3,965 | 30,800 | 1,982.50 |
| 2020-10-30 | 3,965 | 4,025 | 3,865 | 3,900 | 24,500 | 1,950 |
| 2020-10-29 | 3,955 | 4,015 | 3,955 | 3,980 | 15,700 | 1,990 |
| 2020-10-28 | 3,940 | 4,010 | 3,930 | 3,985 | 31,600 | 1,992.50 |
| 2020-10-27 | 3,955 | 3,995 | 3,920 | 3,980 | 27,200 | 1,990 |
| 2020-10-26 | 3,995 | 4,040 | 3,965 | 3,975 | 21,600 | 1,987.50 |
| 2020-10-23 | 3,960 | 3,980 | 3,905 | 3,930 | 17,900 | 1,965 |
| 2020-10-22 | 4,000 | 4,005 | 3,955 | 3,975 | 17,800 | 1,987.50 |
| 2020-10-21 | 3,955 | 4,060 | 3,950 | 3,980 | 17,700 | 1,990 |
| 2020-10-20 | 3,880 | 4,095 | 3,850 | 3,950 | 43,400 | 1,975 |
| 2020-10-19 | 3,750 | 3,880 | 3,750 | 3,880 | 26,300 | 1,940 |
| 2020-10-16 | 3,655 | 3,755 | 3,650 | 3,730 | 15,300 | 1,865 |
| 2020-10-15 | 3,800 | 3,835 | 3,660 | 3,710 | 26,800 | 1,855 |
| 2020-10-14 | 3,900 | 3,900 | 3,780 | 3,815 | 11,300 | 1,907.50 |
| 2020-10-13 | 3,855 | 3,895 | 3,730 | 3,885 | 17,100 | 1,942.50 |
| 2020-10-12 | 3,900 | 3,900 | 3,790 | 3,820 | 9,700 | 1,910 |
| 2020-10-09 | 3,815 | 3,940 | 3,680 | 3,900 | 33,400 | 1,950 |
| 2020-10-08 | 3,785 | 3,860 | 3,700 | 3,815 | 44,600 | 1,907.50 |
| 2020-10-07 | 3,825 | 3,840 | 3,730 | 3,765 | 20,000 | 1,882.50 |
| 2020-10-06 | 3,900 | 3,900 | 3,820 | 3,835 | 15,900 | 1,917.50 |
| 2020-10-05 | 3,945 | 3,985 | 3,900 | 3,955 | 16,900 | 1,977.50 |
| 2020-10-02 | 3,910 | 3,940 | 3,855 | 3,910 | 21,500 | 1,955 |
| 2020-09-30 | 3,965 | 4,010 | 3,905 | 3,910 | 27,400 | 1,955 |
| 2020-09-29 | 4,015 | 4,015 | 3,875 | 3,970 | 24,900 | 1,985 |
| 2020-09-28 | 3,825 | 3,990 | 3,825 | 3,980 | 39,600 | 1,990 |
| 2020-09-25 | 3,830 | 3,935 | 3,785 | 3,820 | 63,600 | 1,910 |
| 2020-09-24 | 3,895 | 3,970 | 3,740 | 3,760 | 32,500 | 1,880 |
| 2020-09-23 | 3,885 | 4,045 | 3,855 | 3,900 | 40,400 | 1,950 |
| 2020-09-18 | 3,765 | 3,930 | 3,765 | 3,885 | 30,600 | 1,942.50 |
| 2020-09-17 | 3,675 | 3,820 | 3,630 | 3,805 | 25,400 | 1,902.50 |
| 2020-09-16 | 3,610 | 3,740 | 3,575 | 3,715 | 22,600 | 1,857.50 |
| 2020-09-15 | 3,685 | 3,685 | 3,550 | 3,610 | 11,900 | 1,805 |
| 2020-09-14 | 3,585 | 3,755 | 3,515 | 3,660 | 28,600 | 1,830 |
| 2020-09-11 | 3,505 | 3,535 | 3,470 | 3,515 | 24,700 | 1,757.50 |
| 2020-09-10 | 3,530 | 3,540 | 3,470 | 3,500 | 15,100 | 1,750 |
| 2020-09-09 | 3,460 | 3,560 | 3,455 | 3,530 | 26,800 | 1,765 |
| 2020-09-08 | 3,395 | 3,585 | 3,395 | 3,530 | 22,600 | 1,765 |
| 2020-09-07 | 3,365 | 3,505 | 3,365 | 3,375 | 19,900 | 1,687.50 |
| 2020-09-04 | 3,275 | 3,350 | 3,275 | 3,335 | 14,100 | 1,667.50 |
| 2020-09-03 | 3,360 | 3,370 | 3,320 | 3,320 | 7,500 | 1,660 |
| 2020-09-02 | 3,355 | 3,355 | 3,285 | 3,350 | 10,100 | 1,675 |
| 2020-09-01 | 3,370 | 3,370 | 3,290 | 3,295 | 9,700 | 1,647.50 |
| 2020-08-31 | 3,390 | 3,390 | 3,290 | 3,345 | 29,300 | 1,672.50 |
| 2020-08-28 | 3,425 | 3,445 | 3,300 | 3,340 | 15,000 | 1,670 |
| 2020-08-27 | 3,520 | 3,520 | 3,370 | 3,395 | 8,700 | 1,697.50 |
| 2020-08-26 | 3,470 | 3,500 | 3,430 | 3,500 | 9,700 | 1,750 |
| 2020-08-25 | 3,425 | 3,445 | 3,405 | 3,440 | 14,700 | 1,720 |
| 2020-08-24 | 3,445 | 3,500 | 3,415 | 3,425 | 8,100 | 1,712.50 |
| 2020-08-21 | 3,445 | 3,450 | 3,400 | 3,400 | 11,900 | 1,700 |
| 2020-08-20 | 3,400 | 3,470 | 3,400 | 3,430 | 21,400 | 1,715 |
| 2020-08-19 | 3,425 | 3,475 | 3,385 | 3,450 | 22,200 | 1,725 |
| 2020-08-18 | 3,450 | 3,490 | 3,350 | 3,470 | 22,800 | 1,735 |
| 2020-08-17 | 3,565 | 3,635 | 3,480 | 3,485 | 8,800 | 1,742.50 |
| 2020-08-14 | 3,600 | 3,680 | 3,530 | 3,610 | 23,500 | 1,805 |
| 2020-08-13 | 3,400 | 3,660 | 3,400 | 3,600 | 42,400 | 1,800 |
| 2020-08-12 | 3,340 | 3,445 | 3,295 | 3,330 | 40,200 | 1,665 |
| 2020-08-11 | 3,420 | 3,510 | 3,390 | 3,480 | 19,000 | 1,740 |
| 2020-08-07 | 3,415 | 3,420 | 3,380 | 3,400 | 11,400 | 1,700 |
| 2020-08-06 | 3,360 | 3,410 | 3,360 | 3,400 | 8,000 | 1,700 |
| 2020-08-05 | 3,520 | 3,525 | 3,330 | 3,355 | 21,700 | 1,677.50 |
| 2020-08-04 | 3,490 | 3,550 | 3,470 | 3,550 | 17,300 | 1,775 |
| 2020-08-03 | 3,435 | 3,480 | 3,410 | 3,480 | 9,500 | 1,740 |
| 2020-07-31 | 3,510 | 3,550 | 3,370 | 3,405 | 51,400 | 1,702.50 |
| 2020-07-30 | 3,380 | 3,455 | 3,360 | 3,440 | 18,700 | 1,720 |
| 2020-07-29 | 3,395 | 3,395 | 3,355 | 3,355 | 13,100 | 1,677.50 |
| 2020-07-28 | 3,345 | 3,380 | 3,330 | 3,375 | 15,300 | 1,687.50 |
| 2020-07-27 | 3,350 | 3,360 | 3,300 | 3,345 | 14,800 | 1,672.50 |
| 2020-07-22 | 3,370 | 3,380 | 3,335 | 3,335 | 12,500 | 1,667.50 |
| 2020-07-21 | 3,280 | 3,370 | 3,280 | 3,355 | 13,000 | 1,677.50 |
| 2020-07-20 | 3,250 | 3,275 | 3,215 | 3,275 | 6,200 | 1,637.50 |
| 2020-07-17 | 3,355 | 3,355 | 3,230 | 3,250 | 8,900 | 1,625 |
| 2020-07-16 | 3,370 | 3,370 | 3,310 | 3,335 | 12,400 | 1,667.50 |
| 2020-07-15 | 3,360 | 3,395 | 3,345 | 3,370 | 14,200 | 1,685 |
| 2020-07-14 | 3,355 | 3,365 | 3,300 | 3,325 | 13,500 | 1,662.50 |
| 2020-07-13 | 3,330 | 3,400 | 3,310 | 3,365 | 18,200 | 1,682.50 |
| 2020-07-10 | 3,300 | 3,300 | 3,245 | 3,290 | 36,100 | 1,645 |
| 2020-07-09 | 3,305 | 3,305 | 3,225 | 3,230 | 19,300 | 1,615 |
| 2020-07-08 | 3,275 | 3,290 | 3,210 | 3,265 | 17,500 | 1,632.50 |
| 2020-07-07 | 3,320 | 3,320 | 3,235 | 3,275 | 31,200 | 1,637.50 |
| 2020-07-06 | 3,345 | 3,345 | 3,280 | 3,280 | 7,700 | 1,640 |
| 2020-07-03 | 3,310 | 3,310 | 3,255 | 3,275 | 5,700 | 1,637.50 |
| 2020-07-02 | 3,285 | 3,325 | 3,265 | 3,310 | 17,700 | 1,655 |
| 2020-07-01 | 3,410 | 3,440 | 3,250 | 3,260 | 20,600 | 1,630 |
| 2020-06-30 | 3,585 | 3,600 | 3,415 | 3,415 | 27,000 | 1,707.50 |
| 2020-06-29 | 3,530 | 3,530 | 3,475 | 3,515 | 18,100 | 1,757.50 |
| 2020-06-26 | 3,515 | 3,535 | 3,485 | 3,530 | 23,300 | 1,765 |
| 2020-06-25 | 3,490 | 3,505 | 3,435 | 3,445 | 11,100 | 1,722.50 |
| 2020-06-24 | 3,585 | 3,610 | 3,530 | 3,540 | 15,600 | 1,770 |
| 2020-06-23 | 3,645 | 3,645 | 3,550 | 3,610 | 22,500 | 1,805 |
| 2020-06-22 | 3,525 | 3,590 | 3,515 | 3,585 | 17,300 | 1,792.50 |
| 2020-06-19 | 3,610 | 3,610 | 3,540 | 3,545 | 26,500 | 1,772.50 |
| 2020-06-18 | 3,710 | 3,710 | 3,580 | 3,610 | 19,200 | 1,805 |
| 2020-06-17 | 3,695 | 3,730 | 3,680 | 3,710 | 14,900 | 1,855 |
| 2020-06-16 | 3,650 | 3,740 | 3,620 | 3,735 | 32,800 | 1,867.50 |
| 2020-06-15 | 3,595 | 3,625 | 3,550 | 3,580 | 22,600 | 1,790 |
| 2020-06-12 | 3,580 | 3,620 | 3,535 | 3,570 | 37,500 | 1,785 |
| 2020-06-11 | 3,605 | 3,685 | 3,585 | 3,650 | 38,900 | 1,825 |
| 2020-06-10 | 3,535 | 3,615 | 3,490 | 3,590 | 25,600 | 1,795 |
| 2020-06-09 | 3,425 | 3,535 | 3,410 | 3,535 | 16,000 | 1,767.50 |
| 2020-06-08 | 3,415 | 3,435 | 3,375 | 3,410 | 15,700 | 1,705 |
| 2020-06-05 | 3,410 | 3,425 | 3,320 | 3,405 | 19,700 | 1,702.50 |
| 2020-06-04 | 3,370 | 3,390 | 3,335 | 3,380 | 23,000 | 1,690 |
| 2020-06-03 | 3,455 | 3,455 | 3,340 | 3,340 | 18,700 | 1,670 |
| 2020-06-02 | 3,300 | 3,420 | 3,300 | 3,400 | 30,000 | 1,700 |
| 2020-06-01 | 3,340 | 3,355 | 3,275 | 3,300 | 17,000 | 1,650 |
| 2020-05-29 | 3,415 | 3,415 | 3,315 | 3,315 | 25,500 | 1,657.50 |
| 2020-05-28 | 3,410 | 3,440 | 3,340 | 3,425 | 30,800 | 1,712.50 |
| 2020-05-27 | 3,295 | 3,360 | 3,235 | 3,340 | 32,500 | 1,670 |
| 2020-05-26 | 3,265 | 3,300 | 3,240 | 3,260 | 22,600 | 1,630 |
| 2020-05-25 | 3,190 | 3,220 | 3,165 | 3,220 | 16,800 | 1,610 |
| 2020-05-22 | 3,215 | 3,220 | 3,170 | 3,190 | 21,500 | 1,595 |
| 2020-05-21 | 3,230 | 3,235 | 3,145 | 3,180 | 26,600 | 1,590 |
| 2020-05-20 | 3,165 | 3,295 | 3,140 | 3,230 | 60,500 | 1,615 |
| 2020-05-19 | 3,235 | 3,235 | 3,130 | 3,165 | 41,600 | 1,582.50 |
| 2020-05-18 | 3,235 | 3,300 | 3,150 | 3,170 | 40,600 | 1,585 |
| 2020-05-15 | 3,130 | 3,185 | 3,035 | 3,150 | 33,500 | 1,575 |
| 2020-05-14 | 3,220 | 3,220 | 3,100 | 3,100 | 51,000 | 1,550 |
| 2020-05-13 | 3,250 | 3,260 | 3,175 | 3,220 | 50,700 | 1,610 |
| 2020-05-12 | 3,250 | 3,275 | 3,235 | 3,250 | 30,800 | 1,625 |
| 2020-05-11 | 3,250 | 3,280 | 3,235 | 3,250 | 24,200 | 1,625 |
| 2020-05-08 | 3,225 | 3,240 | 3,200 | 3,210 | 16,900 | 1,605 |
| 2020-05-07 | 3,135 | 3,205 | 3,135 | 3,170 | 14,100 | 1,585 |
| 2020-05-01 | 3,135 | 3,165 | 3,105 | 3,145 | 27,300 | 1,572.50 |
| 2020-04-30 | 3,215 | 3,215 | 3,155 | 3,180 | 26,100 | 1,590 |
| 2020-04-28 | 3,170 | 3,180 | 3,125 | 3,150 | 29,200 | 1,575 |
| 2020-04-27 | 3,135 | 3,160 | 3,110 | 3,160 | 20,300 | 1,580 |
| 2020-04-24 | 3,150 | 3,190 | 3,100 | 3,130 | 51,100 | 1,565 |
| 2020-04-23 | 3,270 | 3,325 | 3,265 | 3,310 | 19,000 | 1,655 |
| 2020-04-22 | 3,195 | 3,275 | 3,140 | 3,270 | 34,900 | 1,635 |
| 2020-04-21 | 3,195 | 3,215 | 3,145 | 3,190 | 18,500 | 1,595 |
| 2020-04-20 | 3,175 | 3,220 | 3,175 | 3,195 | 12,900 | 1,597.50 |
| 2020-04-17 | 3,095 | 3,165 | 3,075 | 3,165 | 27,200 | 1,582.50 |
| 2020-04-16 | 3,015 | 3,115 | 3,015 | 3,070 | 33,300 | 1,535 |
| 2020-04-15 | 3,060 | 3,080 | 2,983 | 3,010 | 43,400 | 1,505 |
| 2020-04-14 | 3,155 | 3,170 | 3,080 | 3,115 | 45,900 | 1,557.50 |
| 2020-04-13 | 3,245 | 3,270 | 3,135 | 3,165 | 19,800 | 1,582.50 |
| 2020-04-10 | 3,320 | 3,325 | 3,245 | 3,305 | 28,900 | 1,652.50 |
| 2020-04-09 | 3,365 | 3,375 | 3,270 | 3,305 | 22,000 | 1,652.50 |
| 2020-04-08 | 3,380 | 3,405 | 3,305 | 3,365 | 25,200 | 1,682.50 |
| 2020-04-07 | 3,370 | 3,400 | 3,285 | 3,365 | 42,400 | 1,682.50 |
| 2020-04-06 | 3,165 | 3,310 | 3,165 | 3,300 | 22,000 | 1,650 |
| 2020-04-03 | 3,175 | 3,270 | 3,125 | 3,155 | 20,500 | 1,577.50 |
| 2020-04-02 | 3,260 | 3,275 | 3,170 | 3,200 | 28,200 | 1,600 |
| 2020-04-01 | 3,415 | 3,445 | 3,260 | 3,285 | 40,500 | 1,642.50 |
| 2020-03-31 | 3,400 | 3,460 | 3,335 | 3,400 | 45,900 | 1,700 |
| 2020-03-30 | 3,445 | 3,445 | 3,215 | 3,370 | 71,200 | 1,685 |
| 2020-03-27 | 3,470 | 3,600 | 3,440 | 3,565 | 108,900 | 1,782.50 |
| 2020-03-26 | 3,345 | 3,445 | 3,270 | 3,400 | 67,000 | 1,700 |
| 2020-03-25 | 3,400 | 3,405 | 3,315 | 3,370 | 60,600 | 1,685 |
| 2020-03-24 | 3,560 | 3,590 | 3,170 | 3,300 | 54,000 | 1,650 |
| 2020-03-23 | 3,275 | 3,325 | 3,220 | 3,285 | 87,600 | 1,642.50 |
| 2020-03-19 | 3,185 | 3,440 | 3,175 | 3,205 | 58,200 | 1,602.50 |
| 2020-03-18 | 3,180 | 3,330 | 3,070 | 3,180 | 75,200 | 1,590 |
| 2020-03-17 | 2,815 | 3,185 | 2,802 | 3,160 | 60,900 | 1,580 |
| 2020-03-16 | 2,998 | 2,998 | 2,856 | 2,874 | 58,100 | 1,437 |
| 2020-03-13 | 2,940 | 2,998 | 2,824 | 2,908 | 73,100 | 1,454 |
| 2020-03-12 | 3,145 | 3,205 | 3,040 | 3,080 | 56,700 | 1,540 |
| 2020-03-11 | 3,385 | 3,415 | 3,255 | 3,255 | 38,200 | 1,627.50 |
| 2020-03-10 | 3,235 | 3,385 | 3,125 | 3,385 | 42,700 | 1,692.50 |
| 2020-03-09 | 3,345 | 3,345 | 3,225 | 3,285 | 49,500 | 1,642.50 |
| 2020-03-06 | 3,515 | 3,530 | 3,440 | 3,450 | 52,800 | 1,725 |
| 2020-03-05 | 3,550 | 3,580 | 3,510 | 3,560 | 36,300 | 1,780 |
| 2020-03-04 | 3,420 | 3,530 | 3,420 | 3,475 | 35,700 | 1,737.50 |
| 2020-03-03 | 3,680 | 3,695 | 3,510 | 3,510 | 37,500 | 1,755 |
| 2020-03-02 | 3,445 | 3,580 | 3,425 | 3,560 | 47,200 | 1,780 |
| 2020-02-28 | 3,575 | 3,595 | 3,445 | 3,470 | 40,400 | 1,735 |
| 2020-02-27 | 3,890 | 3,930 | 3,665 | 3,700 | 43,100 | 1,850 |
| 2020-02-26 | 3,805 | 3,945 | 3,785 | 3,940 | 55,800 | 1,970 |
| 2020-02-25 | 3,930 | 3,940 | 3,850 | 3,875 | 46,000 | 1,937.50 |
| 2020-02-21 | 4,020 | 4,115 | 4,010 | 4,095 | 36,100 | 2,047.50 |
| 2020-02-20 | 3,985 | 4,080 | 3,985 | 4,025 | 47,000 | 2,012.50 |
| 2020-02-19 | 3,885 | 3,965 | 3,885 | 3,960 | 35,000 | 1,980 |
| 2020-02-18 | 3,895 | 3,900 | 3,805 | 3,815 | 33,000 | 1,907.50 |
| 2020-02-17 | 3,895 | 3,920 | 3,850 | 3,895 | 26,900 | 1,947.50 |
| 2020-02-14 | 3,960 | 3,980 | 3,885 | 3,950 | 45,100 | 1,975 |
| 2020-02-13 | 3,985 | 3,985 | 3,910 | 3,955 | 23,200 | 1,977.50 |
| 2020-02-12 | 3,820 | 4,055 | 3,815 | 3,985 | 28,600 | 1,992.50 |
| 2020-02-10 | 4,175 | 4,195 | 4,015 | 4,030 | 27,600 | 2,015 |
| 2020-02-07 | 4,275 | 4,275 | 4,170 | 4,195 | 33,300 | 2,097.50 |
| 2020-02-06 | 4,110 | 4,250 | 4,105 | 4,245 | 22,800 | 2,122.50 |
| 2020-02-05 | 4,010 | 4,070 | 4,000 | 4,045 | 20,500 | 2,022.50 |
| 2020-02-04 | 3,960 | 3,990 | 3,895 | 3,980 | 12,900 | 1,990 |
| 2020-02-03 | 3,815 | 3,965 | 3,815 | 3,960 | 10,600 | 1,980 |
| 2020-01-31 | 3,925 | 4,000 | 3,925 | 3,955 | 16,400 | 1,977.50 |
| 2020-01-30 | 3,960 | 3,985 | 3,880 | 3,910 | 22,300 | 1,955 |
| 2020-01-29 | 3,955 | 3,980 | 3,930 | 3,960 | 19,600 | 1,980 |
| 2020-01-28 | 4,000 | 4,000 | 3,910 | 3,940 | 30,800 | 1,970 |
| 2020-01-27 | 4,100 | 4,110 | 4,020 | 4,025 | 16,200 | 2,012.50 |
| 2020-01-24 | 4,130 | 4,150 | 4,100 | 4,140 | 17,200 | 2,070 |
| 2020-01-23 | 4,085 | 4,140 | 4,085 | 4,130 | 20,200 | 2,065 |
| 2020-01-22 | 4,135 | 4,135 | 4,110 | 4,125 | 17,700 | 2,062.50 |
| 2020-01-21 | 4,105 | 4,145 | 4,095 | 4,135 | 9,600 | 2,067.50 |
| 2020-01-20 | 4,050 | 4,140 | 4,050 | 4,120 | 15,200 | 2,060 |
| 2020-01-17 | 4,050 | 4,065 | 4,035 | 4,050 | 9,700 | 2,025 |
| 2020-01-16 | 4,050 | 4,095 | 4,050 | 4,065 | 11,900 | 2,032.50 |
| 2020-01-15 | 4,045 | 4,085 | 4,020 | 4,075 | 21,200 | 2,037.50 |
| 2020-01-14 | 3,960 | 4,095 | 3,960 | 4,085 | 36,300 | 2,042.50 |
| 2020-01-10 | 4,040 | 4,045 | 3,970 | 3,980 | 11,800 | 1,990 |
| 2020-01-09 | 3,985 | 4,020 | 3,970 | 4,000 | 17,800 | 2,000 |
| 2020-01-08 | 3,975 | 4,035 | 3,930 | 3,965 | 23,600 | 1,982.50 |
| 2020-01-07 | 4,020 | 4,090 | 3,970 | 4,080 | 33,700 | 2,040 |
| 2020-01-06 | 4,085 | 4,085 | 4,015 | 4,050 | 31,000 | 2,025 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株