6592 マブチモーター(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 | 4,475 | 4,530 | 4,435 | 4,495 | 213,500 | 2,247.50 |
| 2020-12-29 | 4,430 | 4,480 | 4,405 | 4,480 | 198,600 | 2,240 |
| 2020-12-28 | 4,470 | 4,475 | 4,440 | 4,465 | 358,600 | 2,232.50 |
| 2020-12-25 | 4,450 | 4,460 | 4,430 | 4,440 | 147,300 | 2,220 |
| 2020-12-24 | 4,415 | 4,445 | 4,405 | 4,430 | 143,000 | 2,215 |
| 2020-12-23 | 4,390 | 4,405 | 4,350 | 4,395 | 168,800 | 2,197.50 |
| 2020-12-22 | 4,385 | 4,435 | 4,370 | 4,390 | 198,600 | 2,195 |
| 2020-12-21 | 4,450 | 4,455 | 4,385 | 4,410 | 210,900 | 2,205 |
| 2020-12-18 | 4,480 | 4,485 | 4,390 | 4,420 | 274,500 | 2,210 |
| 2020-12-17 | 4,545 | 4,550 | 4,455 | 4,485 | 209,100 | 2,242.50 |
| 2020-12-16 | 4,550 | 4,570 | 4,530 | 4,550 | 132,200 | 2,275 |
| 2020-12-15 | 4,565 | 4,610 | 4,515 | 4,515 | 208,100 | 2,257.50 |
| 2020-12-14 | 4,525 | 4,580 | 4,510 | 4,565 | 226,000 | 2,282.50 |
| 2020-12-11 | 4,540 | 4,555 | 4,440 | 4,505 | 288,500 | 2,252.50 |
| 2020-12-10 | 4,640 | 4,660 | 4,535 | 4,570 | 316,700 | 2,285 |
| 2020-12-09 | 4,605 | 4,690 | 4,600 | 4,675 | 275,800 | 2,337.50 |
| 2020-12-08 | 4,620 | 4,695 | 4,595 | 4,600 | 222,900 | 2,300 |
| 2020-12-07 | 4,765 | 4,770 | 4,655 | 4,655 | 236,000 | 2,327.50 |
| 2020-12-04 | 4,695 | 4,770 | 4,695 | 4,770 | 212,400 | 2,385 |
| 2020-12-03 | 4,605 | 4,700 | 4,605 | 4,690 | 252,500 | 2,345 |
| 2020-12-02 | 4,650 | 4,685 | 4,615 | 4,630 | 236,400 | 2,315 |
| 2020-12-01 | 4,630 | 4,680 | 4,615 | 4,640 | 292,200 | 2,320 |
| 2020-11-30 | 4,730 | 4,765 | 4,625 | 4,660 | 317,600 | 2,330 |
| 2020-11-27 | 4,720 | 4,770 | 4,675 | 4,705 | 330,700 | 2,352.50 |
| 2020-11-26 | 4,650 | 4,780 | 4,635 | 4,730 | 271,600 | 2,365 |
| 2020-11-25 | 4,665 | 4,795 | 4,655 | 4,680 | 527,800 | 2,340 |
| 2020-11-24 | 4,515 | 4,580 | 4,490 | 4,535 | 337,700 | 2,267.50 |
| 2020-11-20 | 4,455 | 4,475 | 4,425 | 4,475 | 230,200 | 2,237.50 |
| 2020-11-19 | 4,500 | 4,505 | 4,435 | 4,485 | 201,000 | 2,242.50 |
| 2020-11-18 | 4,445 | 4,490 | 4,385 | 4,460 | 223,500 | 2,230 |
| 2020-11-17 | 4,465 | 4,485 | 4,430 | 4,470 | 248,600 | 2,235 |
| 2020-11-16 | 4,390 | 4,455 | 4,350 | 4,450 | 297,900 | 2,225 |
| 2020-11-13 | 4,480 | 4,480 | 4,330 | 4,360 | 227,500 | 2,180 |
| 2020-11-12 | 4,465 | 4,485 | 4,410 | 4,440 | 128,100 | 2,220 |
| 2020-11-11 | 4,495 | 4,500 | 4,425 | 4,465 | 271,800 | 2,232.50 |
| 2020-11-10 | 4,470 | 4,470 | 4,335 | 4,425 | 277,800 | 2,212.50 |
| 2020-11-09 | 4,380 | 4,385 | 4,310 | 4,370 | 341,500 | 2,185 |
| 2020-11-06 | 4,380 | 4,395 | 4,315 | 4,380 | 354,800 | 2,190 |
| 2020-11-05 | 4,455 | 4,515 | 4,385 | 4,450 | 566,300 | 2,225 |
| 2020-11-04 | 4,500 | 4,520 | 4,420 | 4,435 | 419,600 | 2,217.50 |
| 2020-11-02 | 4,375 | 4,510 | 4,375 | 4,415 | 438,700 | 2,207.50 |
| 2020-10-30 | 4,410 | 4,425 | 4,085 | 4,290 | 868,600 | 2,145 |
| 2020-10-29 | 4,330 | 4,460 | 4,290 | 4,435 | 391,800 | 2,217.50 |
| 2020-10-28 | 4,470 | 4,490 | 4,425 | 4,470 | 239,300 | 2,235 |
| 2020-10-27 | 4,465 | 4,525 | 4,435 | 4,520 | 299,400 | 2,260 |
| 2020-10-26 | 4,465 | 4,535 | 4,445 | 4,460 | 334,900 | 2,230 |
| 2020-10-23 | 4,360 | 4,415 | 4,340 | 4,395 | 168,200 | 2,197.50 |
| 2020-10-22 | 4,340 | 4,390 | 4,325 | 4,380 | 172,200 | 2,190 |
| 2020-10-21 | 4,320 | 4,390 | 4,310 | 4,380 | 240,200 | 2,190 |
| 2020-10-20 | 4,260 | 4,310 | 4,245 | 4,255 | 164,600 | 2,127.50 |
| 2020-10-19 | 4,270 | 4,330 | 4,265 | 4,290 | 205,600 | 2,145 |
| 2020-10-16 | 4,260 | 4,280 | 4,225 | 4,225 | 184,900 | 2,112.50 |
| 2020-10-15 | 4,200 | 4,255 | 4,190 | 4,235 | 183,600 | 2,117.50 |
| 2020-10-14 | 4,230 | 4,230 | 4,165 | 4,195 | 200,900 | 2,097.50 |
| 2020-10-13 | 4,235 | 4,285 | 4,220 | 4,265 | 210,800 | 2,132.50 |
| 2020-10-12 | 4,185 | 4,250 | 4,145 | 4,225 | 248,300 | 2,112.50 |
| 2020-10-09 | 4,210 | 4,215 | 4,170 | 4,180 | 226,600 | 2,090 |
| 2020-10-08 | 4,190 | 4,235 | 4,175 | 4,190 | 192,900 | 2,095 |
| 2020-10-07 | 4,145 | 4,215 | 4,110 | 4,185 | 232,500 | 2,092.50 |
| 2020-10-06 | 4,185 | 4,190 | 4,105 | 4,145 | 193,900 | 2,072.50 |
| 2020-10-05 | 4,145 | 4,195 | 4,125 | 4,150 | 172,600 | 2,075 |
| 2020-10-02 | 4,095 | 4,110 | 4,005 | 4,045 | 350,800 | 2,022.50 |
| 2020-09-30 | 4,115 | 4,145 | 4,075 | 4,075 | 227,700 | 2,037.50 |
| 2020-09-29 | 4,140 | 4,200 | 4,120 | 4,160 | 280,900 | 2,080 |
| 2020-09-28 | 4,080 | 4,110 | 4,065 | 4,105 | 293,400 | 2,052.50 |
| 2020-09-25 | 4,055 | 4,115 | 4,025 | 4,060 | 270,200 | 2,030 |
| 2020-09-24 | 4,065 | 4,105 | 4,010 | 4,010 | 361,500 | 2,005 |
| 2020-09-23 | 3,970 | 4,125 | 3,970 | 4,090 | 344,400 | 2,045 |
| 2020-09-18 | 4,045 | 4,065 | 4,010 | 4,035 | 279,200 | 2,017.50 |
| 2020-09-17 | 4,030 | 4,075 | 4,020 | 4,060 | 221,600 | 2,030 |
| 2020-09-16 | 4,095 | 4,110 | 4,035 | 4,040 | 402,100 | 2,020 |
| 2020-09-15 | 4,135 | 4,145 | 4,105 | 4,125 | 231,000 | 2,062.50 |
| 2020-09-14 | 4,130 | 4,170 | 4,100 | 4,135 | 263,300 | 2,067.50 |
| 2020-09-11 | 4,080 | 4,110 | 4,045 | 4,075 | 373,100 | 2,037.50 |
| 2020-09-10 | 3,935 | 4,025 | 3,930 | 4,010 | 291,500 | 2,005 |
| 2020-09-09 | 3,810 | 3,950 | 3,810 | 3,925 | 443,100 | 1,962.50 |
| 2020-09-08 | 3,810 | 3,930 | 3,805 | 3,880 | 371,700 | 1,940 |
| 2020-09-07 | 3,675 | 3,715 | 3,645 | 3,680 | 314,600 | 1,840 |
| 2020-09-04 | 3,650 | 3,700 | 3,640 | 3,690 | 134,000 | 1,845 |
| 2020-09-03 | 3,755 | 3,775 | 3,715 | 3,720 | 219,900 | 1,860 |
| 2020-09-02 | 3,720 | 3,755 | 3,695 | 3,715 | 285,800 | 1,857.50 |
| 2020-09-01 | 3,720 | 3,750 | 3,695 | 3,740 | 181,700 | 1,870 |
| 2020-08-31 | 3,790 | 3,790 | 3,735 | 3,735 | 216,000 | 1,867.50 |
| 2020-08-28 | 3,760 | 3,810 | 3,705 | 3,720 | 346,600 | 1,860 |
| 2020-08-27 | 3,720 | 3,790 | 3,715 | 3,785 | 323,200 | 1,892.50 |
| 2020-08-26 | 3,770 | 3,780 | 3,745 | 3,770 | 235,800 | 1,885 |
| 2020-08-25 | 3,760 | 3,840 | 3,735 | 3,770 | 349,900 | 1,885 |
| 2020-08-24 | 3,700 | 3,740 | 3,665 | 3,710 | 249,600 | 1,855 |
| 2020-08-21 | 3,710 | 3,735 | 3,660 | 3,700 | 288,300 | 1,850 |
| 2020-08-20 | 3,710 | 3,765 | 3,685 | 3,735 | 387,700 | 1,867.50 |
| 2020-08-19 | 3,765 | 3,805 | 3,740 | 3,770 | 334,200 | 1,885 |
| 2020-08-18 | 3,820 | 3,840 | 3,775 | 3,810 | 362,000 | 1,905 |
| 2020-08-17 | 3,830 | 3,860 | 3,730 | 3,780 | 431,500 | 1,890 |
| 2020-08-14 | 3,935 | 3,965 | 3,660 | 3,795 | 1,194,300 | 1,897.50 |
| 2020-08-13 | 3,600 | 3,645 | 3,435 | 3,445 | 600,800 | 1,722.50 |
| 2020-08-12 | 3,470 | 3,545 | 3,470 | 3,530 | 371,600 | 1,765 |
| 2020-08-11 | 3,415 | 3,480 | 3,395 | 3,465 | 244,100 | 1,732.50 |
| 2020-08-07 | 3,320 | 3,365 | 3,290 | 3,345 | 195,400 | 1,672.50 |
| 2020-08-06 | 3,365 | 3,380 | 3,290 | 3,305 | 214,500 | 1,652.50 |
| 2020-08-05 | 3,210 | 3,345 | 3,210 | 3,340 | 234,000 | 1,670 |
| 2020-08-04 | 3,225 | 3,275 | 3,210 | 3,260 | 187,200 | 1,630 |
| 2020-08-03 | 3,220 | 3,260 | 3,210 | 3,230 | 159,500 | 1,615 |
| 2020-07-31 | 3,260 | 3,280 | 3,145 | 3,145 | 251,700 | 1,572.50 |
| 2020-07-30 | 3,370 | 3,370 | 3,290 | 3,290 | 131,600 | 1,645 |
| 2020-07-29 | 3,430 | 3,430 | 3,315 | 3,320 | 168,200 | 1,660 |
| 2020-07-28 | 3,425 | 3,435 | 3,375 | 3,380 | 178,100 | 1,690 |
| 2020-07-27 | 3,455 | 3,455 | 3,380 | 3,405 | 234,200 | 1,702.50 |
| 2020-07-22 | 3,440 | 3,535 | 3,420 | 3,500 | 426,700 | 1,750 |
| 2020-07-21 | 3,415 | 3,430 | 3,370 | 3,405 | 213,600 | 1,702.50 |
| 2020-07-20 | 3,390 | 3,415 | 3,365 | 3,395 | 221,100 | 1,697.50 |
| 2020-07-17 | 3,405 | 3,405 | 3,320 | 3,345 | 182,000 | 1,672.50 |
| 2020-07-16 | 3,375 | 3,410 | 3,340 | 3,355 | 182,800 | 1,677.50 |
| 2020-07-15 | 3,390 | 3,420 | 3,350 | 3,400 | 150,400 | 1,700 |
| 2020-07-14 | 3,335 | 3,400 | 3,320 | 3,370 | 158,000 | 1,685 |
| 2020-07-13 | 3,285 | 3,365 | 3,275 | 3,345 | 177,300 | 1,672.50 |
| 2020-07-10 | 3,260 | 3,280 | 3,220 | 3,220 | 217,000 | 1,610 |
| 2020-07-09 | 3,335 | 3,340 | 3,290 | 3,305 | 159,900 | 1,652.50 |
| 2020-07-08 | 3,360 | 3,400 | 3,325 | 3,325 | 124,600 | 1,662.50 |
| 2020-07-07 | 3,425 | 3,425 | 3,355 | 3,380 | 163,600 | 1,690 |
| 2020-07-06 | 3,365 | 3,435 | 3,365 | 3,435 | 155,400 | 1,717.50 |
| 2020-07-03 | 3,370 | 3,380 | 3,340 | 3,360 | 168,600 | 1,680 |
| 2020-07-02 | 3,360 | 3,385 | 3,315 | 3,330 | 268,500 | 1,665 |
| 2020-07-01 | 3,455 | 3,475 | 3,340 | 3,340 | 223,200 | 1,670 |
| 2020-06-30 | 3,480 | 3,490 | 3,420 | 3,430 | 188,600 | 1,715 |
| 2020-06-29 | 3,415 | 3,450 | 3,375 | 3,380 | 214,900 | 1,690 |
| 2020-06-26 | 3,470 | 3,510 | 3,455 | 3,505 | 271,700 | 1,752.50 |
| 2020-06-25 | 3,490 | 3,495 | 3,445 | 3,455 | 143,700 | 1,727.50 |
| 2020-06-24 | 3,490 | 3,525 | 3,485 | 3,505 | 202,200 | 1,752.50 |
| 2020-06-23 | 3,535 | 3,550 | 3,475 | 3,515 | 200,600 | 1,757.50 |
| 2020-06-22 | 3,470 | 3,525 | 3,440 | 3,485 | 153,500 | 1,742.50 |
| 2020-06-19 | 3,525 | 3,575 | 3,470 | 3,505 | 906,000 | 1,752.50 |
| 2020-06-18 | 3,535 | 3,595 | 3,510 | 3,550 | 261,100 | 1,775 |
| 2020-06-17 | 3,520 | 3,585 | 3,510 | 3,540 | 245,100 | 1,770 |
| 2020-06-16 | 3,465 | 3,515 | 3,460 | 3,505 | 408,700 | 1,752.50 |
| 2020-06-15 | 3,430 | 3,465 | 3,345 | 3,345 | 264,700 | 1,672.50 |
| 2020-06-12 | 3,400 | 3,450 | 3,355 | 3,410 | 450,800 | 1,705 |
| 2020-06-11 | 3,545 | 3,560 | 3,505 | 3,510 | 370,400 | 1,755 |
| 2020-06-10 | 3,610 | 3,670 | 3,575 | 3,600 | 441,400 | 1,800 |
| 2020-06-09 | 3,725 | 3,750 | 3,675 | 3,700 | 331,600 | 1,850 |
| 2020-06-08 | 3,850 | 3,850 | 3,700 | 3,725 | 502,000 | 1,862.50 |
| 2020-06-05 | 3,775 | 3,785 | 3,725 | 3,780 | 276,700 | 1,890 |
| 2020-06-04 | 3,760 | 3,780 | 3,695 | 3,745 | 329,300 | 1,872.50 |
| 2020-06-03 | 3,685 | 3,700 | 3,645 | 3,700 | 327,400 | 1,850 |
| 2020-06-02 | 3,550 | 3,610 | 3,510 | 3,590 | 238,900 | 1,795 |
| 2020-06-01 | 3,520 | 3,590 | 3,480 | 3,575 | 257,000 | 1,787.50 |
| 2020-05-29 | 3,550 | 3,635 | 3,530 | 3,560 | 591,200 | 1,780 |
| 2020-05-28 | 3,670 | 3,670 | 3,560 | 3,620 | 407,100 | 1,810 |
| 2020-05-27 | 3,600 | 3,640 | 3,505 | 3,600 | 682,600 | 1,800 |
| 2020-05-26 | 3,280 | 3,345 | 3,245 | 3,320 | 318,500 | 1,660 |
| 2020-05-25 | 3,270 | 3,290 | 3,235 | 3,255 | 178,000 | 1,627.50 |
| 2020-05-22 | 3,230 | 3,250 | 3,200 | 3,200 | 245,400 | 1,600 |
| 2020-05-21 | 3,185 | 3,330 | 3,165 | 3,260 | 457,500 | 1,630 |
| 2020-05-20 | 3,210 | 3,220 | 3,130 | 3,140 | 338,900 | 1,570 |
| 2020-05-19 | 3,260 | 3,260 | 3,195 | 3,210 | 246,700 | 1,605 |
| 2020-05-18 | 3,160 | 3,175 | 3,130 | 3,160 | 158,000 | 1,580 |
| 2020-05-15 | 3,220 | 3,255 | 3,145 | 3,180 | 275,700 | 1,590 |
| 2020-05-14 | 3,200 | 3,200 | 3,155 | 3,160 | 262,600 | 1,580 |
| 2020-05-13 | 3,245 | 3,280 | 3,225 | 3,230 | 263,800 | 1,615 |
| 2020-05-12 | 3,275 | 3,335 | 3,220 | 3,300 | 222,900 | 1,650 |
| 2020-05-11 | 3,305 | 3,305 | 3,210 | 3,275 | 344,900 | 1,637.50 |
| 2020-05-08 | 3,275 | 3,290 | 3,225 | 3,280 | 188,400 | 1,640 |
| 2020-05-07 | 3,195 | 3,245 | 3,170 | 3,205 | 248,100 | 1,602.50 |
| 2020-05-01 | 3,355 | 3,355 | 3,180 | 3,215 | 375,000 | 1,607.50 |
| 2020-04-30 | 3,335 | 3,400 | 3,265 | 3,350 | 383,400 | 1,675 |
| 2020-04-28 | 3,250 | 3,285 | 3,165 | 3,170 | 332,400 | 1,585 |
| 2020-04-27 | 3,200 | 3,270 | 3,195 | 3,230 | 199,300 | 1,615 |
| 2020-04-24 | 3,185 | 3,190 | 3,130 | 3,160 | 209,600 | 1,580 |
| 2020-04-23 | 3,185 | 3,255 | 3,175 | 3,255 | 216,700 | 1,627.50 |
| 2020-04-22 | 3,135 | 3,150 | 3,090 | 3,135 | 169,600 | 1,567.50 |
| 2020-04-21 | 3,155 | 3,180 | 3,135 | 3,165 | 136,200 | 1,582.50 |
| 2020-04-20 | 3,265 | 3,265 | 3,195 | 3,200 | 146,300 | 1,600 |
| 2020-04-17 | 3,205 | 3,320 | 3,185 | 3,250 | 220,800 | 1,625 |
| 2020-04-16 | 3,125 | 3,170 | 3,060 | 3,155 | 163,200 | 1,577.50 |
| 2020-04-15 | 3,180 | 3,210 | 3,105 | 3,135 | 228,600 | 1,567.50 |
| 2020-04-14 | 3,155 | 3,190 | 3,125 | 3,180 | 107,600 | 1,590 |
| 2020-04-13 | 3,200 | 3,215 | 3,140 | 3,145 | 149,800 | 1,572.50 |
| 2020-04-10 | 3,190 | 3,290 | 3,155 | 3,270 | 179,300 | 1,635 |
| 2020-04-09 | 3,240 | 3,275 | 3,170 | 3,235 | 171,500 | 1,617.50 |
| 2020-04-08 | 3,175 | 3,280 | 3,155 | 3,255 | 229,200 | 1,627.50 |
| 2020-04-07 | 3,145 | 3,220 | 3,100 | 3,210 | 142,100 | 1,605 |
| 2020-04-06 | 2,950 | 3,095 | 2,905 | 3,055 | 216,900 | 1,527.50 |
| 2020-04-03 | 2,970 | 3,020 | 2,904 | 2,944 | 166,200 | 1,472 |
| 2020-04-02 | 3,020 | 3,040 | 2,955 | 2,958 | 278,900 | 1,479 |
| 2020-04-01 | 3,110 | 3,235 | 3,085 | 3,110 | 281,600 | 1,555 |
| 2020-03-31 | 3,335 | 3,390 | 3,210 | 3,220 | 297,200 | 1,610 |
| 2020-03-30 | 3,300 | 3,365 | 3,255 | 3,360 | 226,200 | 1,680 |
| 2020-03-27 | 3,285 | 3,435 | 3,265 | 3,370 | 310,900 | 1,685 |
| 2020-03-26 | 3,210 | 3,255 | 3,130 | 3,225 | 229,800 | 1,612.50 |
| 2020-03-25 | 3,175 | 3,240 | 3,125 | 3,225 | 449,800 | 1,612.50 |
| 2020-03-24 | 3,025 | 3,100 | 2,997 | 3,065 | 359,700 | 1,532.50 |
| 2020-03-23 | 3,100 | 3,155 | 2,901 | 3,070 | 578,400 | 1,535 |
| 2020-03-19 | 2,820 | 2,837 | 2,758 | 2,814 | 658,700 | 1,407 |
| 2020-03-18 | 2,995 | 3,000 | 2,765 | 2,770 | 749,700 | 1,385 |
| 2020-03-17 | 2,862 | 3,015 | 2,800 | 2,982 | 532,900 | 1,491 |
| 2020-03-16 | 3,090 | 3,150 | 2,915 | 2,917 | 533,200 | 1,458.50 |
| 2020-03-13 | 3,140 | 3,155 | 2,982 | 3,090 | 975,700 | 1,545 |
| 2020-03-12 | 3,405 | 3,430 | 3,195 | 3,210 | 809,200 | 1,605 |
| 2020-03-11 | 3,515 | 3,580 | 3,470 | 3,475 | 656,300 | 1,737.50 |
| 2020-03-10 | 3,415 | 3,505 | 3,335 | 3,485 | 542,100 | 1,742.50 |
| 2020-03-09 | 3,500 | 3,515 | 3,445 | 3,485 | 573,500 | 1,742.50 |
| 2020-03-06 | 3,640 | 3,665 | 3,545 | 3,575 | 273,100 | 1,787.50 |
| 2020-03-05 | 3,700 | 3,745 | 3,685 | 3,720 | 330,400 | 1,860 |
| 2020-03-04 | 3,635 | 3,685 | 3,610 | 3,640 | 373,500 | 1,820 |
| 2020-03-03 | 3,750 | 3,750 | 3,640 | 3,640 | 418,000 | 1,820 |
| 2020-03-02 | 3,690 | 3,750 | 3,625 | 3,690 | 463,400 | 1,845 |
| 2020-02-28 | 3,790 | 3,795 | 3,725 | 3,745 | 520,400 | 1,872.50 |
| 2020-02-27 | 3,920 | 3,945 | 3,885 | 3,900 | 408,700 | 1,950 |
| 2020-02-26 | 3,965 | 3,965 | 3,865 | 3,930 | 235,100 | 1,965 |
| 2020-02-25 | 3,950 | 4,065 | 3,950 | 3,995 | 329,400 | 1,997.50 |
| 2020-02-21 | 4,185 | 4,225 | 4,105 | 4,120 | 392,600 | 2,060 |
| 2020-02-20 | 4,240 | 4,240 | 4,145 | 4,160 | 329,100 | 2,080 |
| 2020-02-19 | 4,210 | 4,210 | 4,135 | 4,180 | 323,500 | 2,090 |
| 2020-02-18 | 4,180 | 4,200 | 4,140 | 4,165 | 457,800 | 2,082.50 |
| 2020-02-17 | 4,140 | 4,225 | 4,120 | 4,210 | 356,900 | 2,105 |
| 2020-02-14 | 3,985 | 4,145 | 3,970 | 4,125 | 536,300 | 2,062.50 |
| 2020-02-13 | 3,920 | 4,045 | 3,870 | 3,930 | 710,200 | 1,965 |
| 2020-02-12 | 3,920 | 3,920 | 3,870 | 3,880 | 426,200 | 1,940 |
| 2020-02-10 | 3,965 | 3,965 | 3,905 | 3,905 | 224,400 | 1,952.50 |
| 2020-02-07 | 4,045 | 4,050 | 3,985 | 4,015 | 181,100 | 2,007.50 |
| 2020-02-06 | 4,030 | 4,065 | 4,005 | 4,060 | 316,800 | 2,030 |
| 2020-02-05 | 3,975 | 3,995 | 3,945 | 3,975 | 238,800 | 1,987.50 |
| 2020-02-04 | 3,935 | 3,970 | 3,920 | 3,965 | 242,500 | 1,982.50 |
| 2020-02-03 | 3,960 | 4,010 | 3,950 | 3,950 | 229,800 | 1,975 |
| 2020-01-31 | 4,035 | 4,110 | 4,030 | 4,055 | 263,200 | 2,027.50 |
| 2020-01-30 | 4,100 | 4,110 | 3,955 | 4,010 | 382,100 | 2,005 |
| 2020-01-29 | 4,095 | 4,120 | 4,095 | 4,100 | 228,500 | 2,050 |
| 2020-01-28 | 4,090 | 4,135 | 4,080 | 4,125 | 219,500 | 2,062.50 |
| 2020-01-27 | 4,110 | 4,160 | 4,095 | 4,145 | 267,100 | 2,072.50 |
| 2020-01-24 | 4,180 | 4,190 | 4,140 | 4,165 | 158,500 | 2,082.50 |
| 2020-01-23 | 4,170 | 4,200 | 4,150 | 4,185 | 182,800 | 2,092.50 |
| 2020-01-22 | 4,190 | 4,215 | 4,155 | 4,200 | 204,700 | 2,100 |
| 2020-01-21 | 4,250 | 4,260 | 4,205 | 4,215 | 158,300 | 2,107.50 |
| 2020-01-20 | 4,265 | 4,295 | 4,250 | 4,265 | 218,000 | 2,132.50 |
| 2020-01-17 | 4,220 | 4,285 | 4,200 | 4,260 | 383,000 | 2,130 |
| 2020-01-16 | 4,155 | 4,180 | 4,130 | 4,150 | 220,400 | 2,075 |
| 2020-01-15 | 4,150 | 4,185 | 4,125 | 4,140 | 288,500 | 2,070 |
| 2020-01-14 | 4,265 | 4,265 | 4,205 | 4,220 | 262,000 | 2,110 |
| 2020-01-10 | 4,250 | 4,270 | 4,230 | 4,245 | 155,100 | 2,122.50 |
| 2020-01-09 | 4,220 | 4,255 | 4,215 | 4,235 | 168,800 | 2,117.50 |
| 2020-01-08 | 4,130 | 4,170 | 4,105 | 4,150 | 202,200 | 2,075 |
| 2020-01-07 | 4,140 | 4,215 | 4,125 | 4,210 | 182,300 | 2,105 |
| 2020-01-06 | 4,080 | 4,115 | 4,060 | 4,115 | 233,800 | 2,057.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
