6516 山洋電気(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 | 5,410 | 5,600 | 5,310 | 5,550 | 48,600 | 5,550 |
| 2020-12-29 | 5,300 | 5,470 | 5,270 | 5,470 | 30,700 | 5,470 |
| 2020-12-28 | 5,260 | 5,330 | 5,210 | 5,300 | 23,800 | 5,300 |
| 2020-12-25 | 5,260 | 5,330 | 5,230 | 5,310 | 11,700 | 5,310 |
| 2020-12-24 | 5,240 | 5,310 | 5,210 | 5,260 | 12,500 | 5,260 |
| 2020-12-23 | 5,250 | 5,250 | 5,080 | 5,170 | 10,900 | 5,170 |
| 2020-12-22 | 5,320 | 5,330 | 5,160 | 5,180 | 21,700 | 5,180 |
| 2020-12-21 | 5,260 | 5,360 | 5,230 | 5,340 | 18,200 | 5,340 |
| 2020-12-18 | 5,380 | 5,400 | 5,240 | 5,250 | 28,800 | 5,250 |
| 2020-12-17 | 5,410 | 5,430 | 5,320 | 5,400 | 8,600 | 5,400 |
| 2020-12-16 | 5,380 | 5,450 | 5,310 | 5,410 | 14,000 | 5,410 |
| 2020-12-15 | 5,270 | 5,340 | 5,220 | 5,330 | 14,000 | 5,330 |
| 2020-12-14 | 5,110 | 5,260 | 5,110 | 5,210 | 21,800 | 5,210 |
| 2020-12-11 | 5,180 | 5,220 | 5,120 | 5,160 | 18,500 | 5,160 |
| 2020-12-10 | 5,350 | 5,350 | 5,230 | 5,240 | 18,400 | 5,240 |
| 2020-12-09 | 5,270 | 5,390 | 5,260 | 5,290 | 18,600 | 5,290 |
| 2020-12-08 | 5,170 | 5,300 | 5,170 | 5,260 | 10,800 | 5,260 |
| 2020-12-07 | 5,380 | 5,380 | 5,220 | 5,240 | 20,300 | 5,240 |
| 2020-12-04 | 5,420 | 5,420 | 5,280 | 5,350 | 15,500 | 5,350 |
| 2020-12-03 | 5,360 | 5,420 | 5,260 | 5,320 | 24,400 | 5,320 |
| 2020-12-02 | 5,260 | 5,310 | 5,170 | 5,260 | 30,200 | 5,260 |
| 2020-12-01 | 5,120 | 5,230 | 5,110 | 5,170 | 31,800 | 5,170 |
| 2020-11-30 | 5,200 | 5,320 | 5,130 | 5,160 | 46,300 | 5,160 |
| 2020-11-27 | 5,150 | 5,200 | 5,070 | 5,190 | 28,900 | 5,190 |
| 2020-11-26 | 5,030 | 5,130 | 5,030 | 5,090 | 34,400 | 5,090 |
| 2020-11-25 | 5,130 | 5,210 | 5,080 | 5,080 | 46,200 | 5,080 |
| 2020-11-24 | 5,000 | 5,090 | 4,985 | 5,070 | 32,900 | 5,070 |
| 2020-11-20 | 4,870 | 4,930 | 4,870 | 4,890 | 12,000 | 4,890 |
| 2020-11-19 | 4,835 | 4,930 | 4,780 | 4,930 | 26,400 | 4,930 |
| 2020-11-18 | 4,865 | 4,910 | 4,800 | 4,840 | 13,700 | 4,840 |
| 2020-11-17 | 4,855 | 4,915 | 4,825 | 4,890 | 23,000 | 4,890 |
| 2020-11-16 | 4,750 | 4,880 | 4,715 | 4,855 | 47,300 | 4,855 |
| 2020-11-13 | 4,760 | 4,765 | 4,645 | 4,680 | 31,600 | 4,680 |
| 2020-11-12 | 4,885 | 4,920 | 4,780 | 4,790 | 29,900 | 4,790 |
| 2020-11-11 | 4,840 | 4,880 | 4,800 | 4,840 | 44,400 | 4,840 |
| 2020-11-10 | 4,770 | 4,870 | 4,730 | 4,770 | 39,900 | 4,770 |
| 2020-11-09 | 4,800 | 4,815 | 4,745 | 4,770 | 21,800 | 4,770 |
| 2020-11-06 | 4,840 | 4,840 | 4,750 | 4,785 | 25,700 | 4,785 |
| 2020-11-05 | 4,720 | 4,860 | 4,710 | 4,760 | 47,200 | 4,760 |
| 2020-11-04 | 4,620 | 4,775 | 4,615 | 4,705 | 47,300 | 4,705 |
| 2020-11-02 | 4,600 | 4,670 | 4,445 | 4,610 | 58,800 | 4,610 |
| 2020-10-30 | 4,445 | 4,650 | 4,440 | 4,575 | 75,700 | 4,575 |
| 2020-10-29 | 4,465 | 4,570 | 4,465 | 4,525 | 21,000 | 4,525 |
| 2020-10-28 | 4,590 | 4,590 | 4,495 | 4,535 | 18,200 | 4,535 |
| 2020-10-27 | 4,545 | 4,615 | 4,470 | 4,615 | 20,100 | 4,615 |
| 2020-10-26 | 4,550 | 4,600 | 4,510 | 4,600 | 17,900 | 4,600 |
| 2020-10-23 | 4,560 | 4,575 | 4,495 | 4,545 | 21,800 | 4,545 |
| 2020-10-22 | 4,515 | 4,545 | 4,475 | 4,540 | 21,200 | 4,540 |
| 2020-10-21 | 4,530 | 4,620 | 4,530 | 4,560 | 18,100 | 4,560 |
| 2020-10-20 | 4,635 | 4,650 | 4,545 | 4,555 | 16,000 | 4,555 |
| 2020-10-19 | 4,525 | 4,665 | 4,525 | 4,650 | 20,900 | 4,650 |
| 2020-10-16 | 4,635 | 4,640 | 4,550 | 4,555 | 16,700 | 4,555 |
| 2020-10-15 | 4,700 | 4,705 | 4,610 | 4,610 | 23,400 | 4,610 |
| 2020-10-14 | 4,750 | 4,775 | 4,720 | 4,725 | 9,800 | 4,725 |
| 2020-10-13 | 4,795 | 4,805 | 4,750 | 4,805 | 10,100 | 4,805 |
| 2020-10-12 | 4,800 | 4,800 | 4,720 | 4,755 | 11,900 | 4,755 |
| 2020-10-09 | 4,900 | 4,900 | 4,795 | 4,800 | 24,200 | 4,800 |
| 2020-10-08 | 4,850 | 4,950 | 4,840 | 4,905 | 26,400 | 4,905 |
| 2020-10-07 | 4,730 | 4,875 | 4,715 | 4,840 | 28,100 | 4,840 |
| 2020-10-06 | 4,800 | 4,820 | 4,760 | 4,760 | 14,200 | 4,760 |
| 2020-10-05 | 4,750 | 4,835 | 4,750 | 4,815 | 18,100 | 4,815 |
| 2020-10-02 | 4,815 | 4,850 | 4,700 | 4,705 | 31,700 | 4,705 |
| 2020-09-30 | 4,945 | 5,010 | 4,775 | 4,790 | 43,300 | 4,790 |
| 2020-09-29 | 4,975 | 5,080 | 4,930 | 4,965 | 58,900 | 4,965 |
| 2020-09-28 | 4,830 | 4,945 | 4,830 | 4,945 | 41,200 | 4,945 |
| 2020-09-25 | 4,845 | 4,890 | 4,820 | 4,830 | 24,600 | 4,830 |
| 2020-09-24 | 4,850 | 4,910 | 4,795 | 4,800 | 30,900 | 4,800 |
| 2020-09-23 | 4,910 | 4,965 | 4,910 | 4,930 | 24,400 | 4,930 |
| 2020-09-18 | 5,000 | 5,080 | 4,980 | 5,020 | 32,700 | 5,020 |
| 2020-09-17 | 4,990 | 5,020 | 4,960 | 4,985 | 12,000 | 4,985 |
| 2020-09-16 | 4,940 | 5,030 | 4,930 | 4,985 | 16,000 | 4,985 |
| 2020-09-15 | 4,990 | 5,020 | 4,915 | 4,930 | 15,200 | 4,930 |
| 2020-09-14 | 4,900 | 5,020 | 4,900 | 5,010 | 25,200 | 5,010 |
| 2020-09-11 | 4,895 | 4,930 | 4,850 | 4,910 | 34,200 | 4,910 |
| 2020-09-10 | 4,840 | 4,880 | 4,835 | 4,845 | 24,600 | 4,845 |
| 2020-09-09 | 4,730 | 4,790 | 4,695 | 4,780 | 24,100 | 4,780 |
| 2020-09-08 | 4,710 | 4,830 | 4,710 | 4,800 | 26,600 | 4,800 |
| 2020-09-07 | 4,620 | 4,690 | 4,620 | 4,690 | 14,100 | 4,690 |
| 2020-09-04 | 4,635 | 4,680 | 4,615 | 4,640 | 17,000 | 4,640 |
| 2020-09-03 | 4,765 | 4,795 | 4,715 | 4,715 | 13,300 | 4,715 |
| 2020-09-02 | 4,720 | 4,730 | 4,690 | 4,730 | 12,800 | 4,730 |
| 2020-09-01 | 4,695 | 4,730 | 4,670 | 4,710 | 15,900 | 4,710 |
| 2020-08-31 | 4,710 | 4,765 | 4,710 | 4,740 | 15,700 | 4,740 |
| 2020-08-28 | 4,750 | 4,810 | 4,630 | 4,675 | 38,000 | 4,675 |
| 2020-08-27 | 4,785 | 4,805 | 4,740 | 4,750 | 20,700 | 4,750 |
| 2020-08-26 | 4,855 | 4,900 | 4,780 | 4,785 | 33,300 | 4,785 |
| 2020-08-25 | 4,860 | 4,950 | 4,845 | 4,920 | 23,200 | 4,920 |
| 2020-08-24 | 4,870 | 4,870 | 4,750 | 4,790 | 46,400 | 4,790 |
| 2020-08-21 | 4,890 | 4,950 | 4,870 | 4,870 | 33,000 | 4,870 |
| 2020-08-20 | 4,950 | 4,980 | 4,880 | 4,895 | 59,800 | 4,895 |
| 2020-08-19 | 4,995 | 5,020 | 4,930 | 5,000 | 45,200 | 5,000 |
| 2020-08-18 | 5,100 | 5,150 | 5,080 | 5,080 | 37,400 | 5,080 |
| 2020-08-17 | 5,210 | 5,230 | 5,150 | 5,150 | 18,800 | 5,150 |
| 2020-08-14 | 5,250 | 5,260 | 5,200 | 5,210 | 29,900 | 5,210 |
| 2020-08-13 | 5,220 | 5,270 | 5,210 | 5,220 | 35,300 | 5,220 |
| 2020-08-12 | 5,140 | 5,200 | 5,090 | 5,190 | 33,400 | 5,190 |
| 2020-08-11 | 5,090 | 5,160 | 5,060 | 5,150 | 41,400 | 5,150 |
| 2020-08-07 | 4,900 | 5,020 | 4,815 | 4,990 | 55,800 | 4,990 |
| 2020-08-06 | 4,900 | 4,930 | 4,815 | 4,915 | 27,100 | 4,915 |
| 2020-08-05 | 4,845 | 4,845 | 4,730 | 4,790 | 26,100 | 4,790 |
| 2020-08-04 | 4,910 | 4,940 | 4,790 | 4,855 | 21,500 | 4,855 |
| 2020-08-03 | 4,740 | 4,850 | 4,720 | 4,840 | 44,500 | 4,840 |
| 2020-07-31 | 4,805 | 4,855 | 4,625 | 4,685 | 71,500 | 4,685 |
| 2020-07-30 | 4,630 | 4,845 | 4,585 | 4,815 | 147,100 | 4,815 |
| 2020-07-29 | 4,965 | 4,965 | 4,805 | 4,840 | 51,200 | 4,840 |
| 2020-07-28 | 5,000 | 5,040 | 4,930 | 4,930 | 26,200 | 4,930 |
| 2020-07-27 | 4,970 | 5,000 | 4,920 | 5,000 | 42,800 | 5,000 |
| 2020-07-22 | 4,995 | 5,130 | 4,965 | 5,040 | 48,400 | 5,040 |
| 2020-07-21 | 4,855 | 5,000 | 4,855 | 4,965 | 49,200 | 4,965 |
| 2020-07-20 | 4,800 | 4,890 | 4,775 | 4,855 | 42,600 | 4,855 |
| 2020-07-17 | 4,770 | 4,770 | 4,700 | 4,755 | 25,900 | 4,755 |
| 2020-07-16 | 4,810 | 4,855 | 4,710 | 4,755 | 39,300 | 4,755 |
| 2020-07-15 | 4,860 | 4,900 | 4,800 | 4,880 | 18,800 | 4,880 |
| 2020-07-14 | 4,860 | 4,860 | 4,780 | 4,815 | 19,200 | 4,815 |
| 2020-07-13 | 4,730 | 4,855 | 4,725 | 4,845 | 46,300 | 4,845 |
| 2020-07-10 | 4,780 | 4,780 | 4,620 | 4,620 | 43,300 | 4,620 |
| 2020-07-09 | 4,800 | 4,860 | 4,785 | 4,785 | 26,200 | 4,785 |
| 2020-07-08 | 4,870 | 4,935 | 4,795 | 4,795 | 34,900 | 4,795 |
| 2020-07-07 | 5,030 | 5,030 | 4,845 | 4,905 | 26,000 | 4,905 |
| 2020-07-06 | 4,940 | 5,030 | 4,940 | 4,965 | 40,800 | 4,965 |
| 2020-07-03 | 4,795 | 4,935 | 4,775 | 4,930 | 56,300 | 4,930 |
| 2020-07-02 | 4,745 | 4,815 | 4,645 | 4,730 | 49,400 | 4,730 |
| 2020-07-01 | 4,850 | 4,890 | 4,695 | 4,705 | 41,600 | 4,705 |
| 2020-06-30 | 4,890 | 4,920 | 4,770 | 4,830 | 58,500 | 4,830 |
| 2020-06-29 | 4,740 | 4,880 | 4,730 | 4,820 | 43,500 | 4,820 |
| 2020-06-26 | 4,665 | 4,800 | 4,665 | 4,785 | 44,800 | 4,785 |
| 2020-06-25 | 4,640 | 4,700 | 4,635 | 4,645 | 38,100 | 4,645 |
| 2020-06-24 | 4,800 | 4,800 | 4,705 | 4,720 | 29,000 | 4,720 |
| 2020-06-23 | 4,815 | 4,875 | 4,760 | 4,800 | 37,600 | 4,800 |
| 2020-06-22 | 4,870 | 4,870 | 4,760 | 4,805 | 46,700 | 4,805 |
| 2020-06-19 | 4,690 | 4,900 | 4,645 | 4,730 | 413,300 | 4,730 |
| 2020-06-18 | 4,730 | 4,735 | 4,590 | 4,640 | 99,400 | 4,640 |
| 2020-06-17 | 4,910 | 4,980 | 4,720 | 4,730 | 167,100 | 4,730 |
| 2020-06-16 | 4,445 | 4,640 | 4,445 | 4,560 | 75,000 | 4,560 |
| 2020-06-15 | 4,440 | 4,515 | 4,360 | 4,375 | 37,400 | 4,375 |
| 2020-06-12 | 4,390 | 4,490 | 4,350 | 4,465 | 59,600 | 4,465 |
| 2020-06-11 | 4,660 | 4,660 | 4,515 | 4,515 | 40,500 | 4,515 |
| 2020-06-10 | 4,660 | 4,735 | 4,625 | 4,695 | 68,200 | 4,695 |
| 2020-06-09 | 4,795 | 4,820 | 4,665 | 4,710 | 38,000 | 4,710 |
| 2020-06-08 | 4,950 | 4,950 | 4,710 | 4,810 | 73,500 | 4,810 |
| 2020-06-05 | 5,040 | 5,040 | 4,860 | 4,895 | 72,400 | 4,895 |
| 2020-06-04 | 5,090 | 5,090 | 4,955 | 5,030 | 42,900 | 5,030 |
| 2020-06-03 | 5,130 | 5,150 | 4,965 | 5,010 | 26,700 | 5,010 |
| 2020-06-02 | 4,920 | 5,050 | 4,920 | 5,030 | 36,700 | 5,030 |
| 2020-06-01 | 4,940 | 4,985 | 4,880 | 4,940 | 30,700 | 4,940 |
| 2020-05-29 | 4,905 | 4,960 | 4,815 | 4,900 | 51,400 | 4,900 |
| 2020-05-28 | 4,885 | 4,950 | 4,845 | 4,920 | 39,300 | 4,920 |
| 2020-05-27 | 4,915 | 4,950 | 4,855 | 4,885 | 34,700 | 4,885 |
| 2020-05-26 | 4,925 | 4,965 | 4,850 | 4,930 | 27,500 | 4,930 |
| 2020-05-25 | 4,950 | 4,950 | 4,830 | 4,855 | 25,200 | 4,855 |
| 2020-05-22 | 4,820 | 4,900 | 4,740 | 4,890 | 28,300 | 4,890 |
| 2020-05-21 | 4,940 | 4,955 | 4,835 | 4,865 | 15,800 | 4,865 |
| 2020-05-20 | 4,885 | 4,920 | 4,835 | 4,920 | 20,300 | 4,920 |
| 2020-05-19 | 4,900 | 4,945 | 4,850 | 4,915 | 34,800 | 4,915 |
| 2020-05-18 | 4,715 | 4,845 | 4,600 | 4,790 | 29,600 | 4,790 |
| 2020-05-15 | 4,880 | 4,885 | 4,685 | 4,695 | 55,300 | 4,695 |
| 2020-05-14 | 4,925 | 4,935 | 4,805 | 4,810 | 34,900 | 4,810 |
| 2020-05-13 | 4,805 | 4,980 | 4,770 | 4,960 | 48,400 | 4,960 |
| 2020-05-12 | 4,835 | 5,070 | 4,725 | 4,940 | 54,400 | 4,940 |
| 2020-05-11 | 4,725 | 4,825 | 4,660 | 4,805 | 23,200 | 4,805 |
| 2020-05-08 | 4,560 | 4,715 | 4,560 | 4,615 | 50,100 | 4,615 |
| 2020-05-07 | 4,485 | 4,625 | 4,485 | 4,550 | 32,400 | 4,550 |
| 2020-05-01 | 4,690 | 4,715 | 4,580 | 4,590 | 34,000 | 4,590 |
| 2020-04-30 | 4,715 | 4,815 | 4,675 | 4,790 | 39,900 | 4,790 |
| 2020-04-28 | 4,475 | 4,600 | 4,455 | 4,575 | 26,500 | 4,575 |
| 2020-04-27 | 4,450 | 4,500 | 4,405 | 4,500 | 26,900 | 4,500 |
| 2020-04-24 | 4,365 | 4,415 | 4,330 | 4,395 | 22,300 | 4,395 |
| 2020-04-23 | 4,390 | 4,400 | 4,300 | 4,400 | 23,900 | 4,400 |
| 2020-04-22 | 4,260 | 4,325 | 4,185 | 4,325 | 32,800 | 4,325 |
| 2020-04-21 | 4,480 | 4,485 | 4,330 | 4,330 | 17,700 | 4,330 |
| 2020-04-20 | 4,450 | 4,530 | 4,380 | 4,505 | 28,600 | 4,505 |
| 2020-04-17 | 4,390 | 4,445 | 4,320 | 4,420 | 21,800 | 4,420 |
| 2020-04-16 | 4,190 | 4,340 | 4,160 | 4,320 | 26,400 | 4,320 |
| 2020-04-15 | 4,365 | 4,380 | 4,250 | 4,300 | 45,400 | 4,300 |
| 2020-04-14 | 4,200 | 4,415 | 4,130 | 4,400 | 49,500 | 4,400 |
| 2020-04-13 | 4,250 | 4,285 | 4,165 | 4,175 | 30,900 | 4,175 |
| 2020-04-10 | 4,250 | 4,405 | 4,210 | 4,345 | 25,900 | 4,345 |
| 2020-04-09 | 4,375 | 4,395 | 4,290 | 4,315 | 31,000 | 4,315 |
| 2020-04-08 | 4,195 | 4,330 | 4,160 | 4,305 | 54,600 | 4,305 |
| 2020-04-07 | 4,200 | 4,230 | 4,035 | 4,185 | 20,800 | 4,185 |
| 2020-04-06 | 3,790 | 4,050 | 3,790 | 4,020 | 25,300 | 4,020 |
| 2020-04-03 | 3,920 | 3,995 | 3,815 | 3,845 | 23,800 | 3,845 |
| 2020-04-02 | 3,960 | 4,010 | 3,895 | 3,960 | 35,100 | 3,960 |
| 2020-04-01 | 4,245 | 4,320 | 4,045 | 4,085 | 57,800 | 4,085 |
| 2020-03-31 | 4,530 | 4,640 | 4,320 | 4,355 | 91,100 | 4,355 |
| 2020-03-30 | 4,365 | 4,510 | 4,315 | 4,505 | 69,400 | 4,505 |
| 2020-03-27 | 4,270 | 4,485 | 4,215 | 4,485 | 63,700 | 4,485 |
| 2020-03-26 | 4,070 | 4,180 | 3,980 | 4,145 | 49,300 | 4,145 |
| 2020-03-25 | 3,985 | 4,110 | 3,930 | 4,110 | 55,500 | 4,110 |
| 2020-03-24 | 3,805 | 3,895 | 3,685 | 3,775 | 40,700 | 3,775 |
| 2020-03-23 | 3,785 | 3,790 | 3,520 | 3,735 | 84,200 | 3,735 |
| 2020-03-19 | 3,955 | 4,010 | 3,720 | 3,905 | 58,500 | 3,905 |
| 2020-03-18 | 3,900 | 4,030 | 3,865 | 3,880 | 64,600 | 3,880 |
| 2020-03-17 | 3,540 | 3,915 | 3,540 | 3,865 | 90,800 | 3,865 |
| 2020-03-16 | 3,855 | 4,095 | 3,730 | 3,740 | 146,600 | 3,740 |
| 2020-03-13 | 3,520 | 3,815 | 3,385 | 3,705 | 115,800 | 3,705 |
| 2020-03-12 | 3,755 | 3,860 | 3,620 | 3,670 | 64,600 | 3,670 |
| 2020-03-11 | 3,990 | 4,120 | 3,895 | 3,895 | 50,200 | 3,895 |
| 2020-03-10 | 3,815 | 4,020 | 3,645 | 3,995 | 51,700 | 3,995 |
| 2020-03-09 | 4,100 | 4,100 | 3,855 | 3,885 | 41,500 | 3,885 |
| 2020-03-06 | 4,325 | 4,370 | 4,185 | 4,245 | 58,200 | 4,245 |
| 2020-03-05 | 4,470 | 4,500 | 4,420 | 4,445 | 45,100 | 4,445 |
| 2020-03-04 | 4,395 | 4,515 | 4,395 | 4,430 | 27,700 | 4,430 |
| 2020-03-03 | 4,780 | 4,780 | 4,470 | 4,490 | 43,300 | 4,490 |
| 2020-03-02 | 4,360 | 4,695 | 4,325 | 4,625 | 73,500 | 4,625 |
| 2020-02-28 | 4,315 | 4,405 | 4,315 | 4,395 | 71,300 | 4,395 |
| 2020-02-27 | 4,695 | 4,695 | 4,510 | 4,510 | 48,400 | 4,510 |
| 2020-02-26 | 4,570 | 4,685 | 4,555 | 4,680 | 38,300 | 4,680 |
| 2020-02-25 | 4,750 | 4,835 | 4,670 | 4,685 | 98,600 | 4,685 |
| 2020-02-21 | 5,130 | 5,150 | 5,050 | 5,100 | 26,900 | 5,100 |
| 2020-02-20 | 5,250 | 5,270 | 5,100 | 5,140 | 26,100 | 5,140 |
| 2020-02-19 | 4,935 | 5,200 | 4,930 | 5,130 | 31,100 | 5,130 |
| 2020-02-18 | 5,080 | 5,110 | 4,905 | 4,965 | 41,900 | 4,965 |
| 2020-02-17 | 5,300 | 5,300 | 5,120 | 5,160 | 32,900 | 5,160 |
| 2020-02-14 | 5,440 | 5,450 | 5,330 | 5,370 | 20,100 | 5,370 |
| 2020-02-13 | 5,470 | 5,530 | 5,440 | 5,490 | 22,500 | 5,490 |
| 2020-02-12 | 5,370 | 5,450 | 5,340 | 5,450 | 24,400 | 5,450 |
| 2020-02-10 | 5,410 | 5,430 | 5,360 | 5,380 | 15,300 | 5,380 |
| 2020-02-07 | 5,530 | 5,560 | 5,450 | 5,500 | 24,500 | 5,500 |
| 2020-02-06 | 5,470 | 5,580 | 5,470 | 5,560 | 46,500 | 5,560 |
| 2020-02-05 | 5,490 | 5,490 | 5,390 | 5,410 | 28,900 | 5,410 |
| 2020-02-04 | 5,250 | 5,380 | 5,250 | 5,330 | 38,800 | 5,330 |
| 2020-02-03 | 5,270 | 5,370 | 5,250 | 5,320 | 54,600 | 5,320 |
| 2020-01-31 | 5,370 | 5,490 | 5,190 | 5,470 | 106,400 | 5,470 |
| 2020-01-30 | 5,250 | 5,270 | 4,940 | 4,995 | 45,000 | 4,995 |
| 2020-01-29 | 5,230 | 5,320 | 5,150 | 5,320 | 25,900 | 5,320 |
| 2020-01-28 | 5,100 | 5,240 | 5,100 | 5,220 | 45,800 | 5,220 |
| 2020-01-27 | 5,430 | 5,430 | 5,220 | 5,240 | 46,900 | 5,240 |
| 2020-01-24 | 5,610 | 5,620 | 5,510 | 5,530 | 12,300 | 5,530 |
| 2020-01-23 | 5,550 | 5,590 | 5,480 | 5,590 | 27,200 | 5,590 |
| 2020-01-22 | 5,480 | 5,580 | 5,450 | 5,550 | 19,300 | 5,550 |
| 2020-01-21 | 5,680 | 5,680 | 5,490 | 5,550 | 40,400 | 5,550 |
| 2020-01-20 | 5,500 | 5,690 | 5,500 | 5,630 | 52,500 | 5,630 |
| 2020-01-17 | 5,500 | 5,510 | 5,450 | 5,460 | 26,400 | 5,460 |
| 2020-01-16 | 5,380 | 5,460 | 5,350 | 5,440 | 20,400 | 5,440 |
| 2020-01-15 | 5,550 | 5,550 | 5,380 | 5,420 | 35,000 | 5,420 |
| 2020-01-14 | 5,530 | 5,590 | 5,450 | 5,530 | 47,200 | 5,530 |
| 2020-01-10 | 5,500 | 5,530 | 5,420 | 5,500 | 58,100 | 5,500 |
| 2020-01-09 | 5,260 | 5,460 | 5,260 | 5,400 | 51,300 | 5,400 |
| 2020-01-08 | 5,320 | 5,320 | 5,110 | 5,160 | 31,500 | 5,160 |
| 2020-01-07 | 5,320 | 5,380 | 5,320 | 5,350 | 21,800 | 5,350 |
| 2020-01-06 | 5,290 | 5,320 | 5,220 | 5,320 | 25,600 | 5,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株