6701 NEC 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 | 5,560 | 5,580 | 5,480 | 5,540 | 749,100 | 5,540 |
| 2020-12-29 | 5,450 | 5,560 | 5,440 | 5,560 | 996,400 | 5,560 |
| 2020-12-28 | 5,450 | 5,470 | 5,400 | 5,430 | 710,700 | 5,430 |
| 2020-12-25 | 5,490 | 5,520 | 5,440 | 5,450 | 352,300 | 5,450 |
| 2020-12-24 | 5,490 | 5,530 | 5,470 | 5,480 | 711,400 | 5,480 |
| 2020-12-23 | 5,490 | 5,500 | 5,440 | 5,490 | 844,800 | 5,490 |
| 2020-12-22 | 5,520 | 5,560 | 5,400 | 5,440 | 1,017,200 | 5,440 |
| 2020-12-21 | 5,600 | 5,620 | 5,530 | 5,560 | 729,800 | 5,560 |
| 2020-12-18 | 5,640 | 5,660 | 5,550 | 5,590 | 1,211,700 | 5,590 |
| 2020-12-17 | 5,500 | 5,680 | 5,490 | 5,680 | 1,920,300 | 5,680 |
| 2020-12-16 | 5,440 | 5,490 | 5,400 | 5,480 | 959,700 | 5,480 |
| 2020-12-15 | 5,530 | 5,550 | 5,380 | 5,380 | 996,600 | 5,380 |
| 2020-12-14 | 5,390 | 5,510 | 5,380 | 5,480 | 941,000 | 5,480 |
| 2020-12-11 | 5,430 | 5,470 | 5,350 | 5,390 | 934,200 | 5,390 |
| 2020-12-10 | 5,400 | 5,530 | 5,400 | 5,420 | 1,033,800 | 5,420 |
| 2020-12-09 | 5,440 | 5,470 | 5,410 | 5,460 | 1,000,300 | 5,460 |
| 2020-12-08 | 5,450 | 5,510 | 5,380 | 5,490 | 890,500 | 5,490 |
| 2020-12-07 | 5,610 | 5,620 | 5,460 | 5,480 | 1,346,100 | 5,480 |
| 2020-12-04 | 5,610 | 5,650 | 5,580 | 5,640 | 761,600 | 5,640 |
| 2020-12-03 | 5,660 | 5,660 | 5,580 | 5,610 | 1,207,500 | 5,610 |
| 2020-12-02 | 5,680 | 5,700 | 5,620 | 5,670 | 1,159,800 | 5,670 |
| 2020-12-01 | 5,690 | 5,730 | 5,640 | 5,660 | 1,460,500 | 5,660 |
| 2020-11-30 | 5,700 | 5,750 | 5,590 | 5,630 | 2,767,400 | 5,630 |
| 2020-11-27 | 5,570 | 5,660 | 5,560 | 5,660 | 1,417,100 | 5,660 |
| 2020-11-26 | 5,550 | 5,590 | 5,500 | 5,580 | 914,600 | 5,580 |
| 2020-11-25 | 5,650 | 5,650 | 5,500 | 5,550 | 1,703,400 | 5,550 |
| 2020-11-24 | 5,590 | 5,650 | 5,580 | 5,620 | 1,515,200 | 5,620 |
| 2020-11-20 | 5,570 | 5,590 | 5,440 | 5,480 | 1,096,100 | 5,480 |
| 2020-11-19 | 5,470 | 5,550 | 5,390 | 5,550 | 1,500,400 | 5,550 |
| 2020-11-18 | 5,350 | 5,490 | 5,350 | 5,430 | 1,214,600 | 5,430 |
| 2020-11-17 | 5,480 | 5,480 | 5,390 | 5,390 | 1,687,500 | 5,390 |
| 2020-11-16 | 5,560 | 5,570 | 5,480 | 5,500 | 1,312,100 | 5,500 |
| 2020-11-13 | 5,600 | 5,630 | 5,500 | 5,510 | 1,931,200 | 5,510 |
| 2020-11-12 | 5,730 | 5,750 | 5,620 | 5,660 | 1,593,600 | 5,660 |
| 2020-11-11 | 5,540 | 5,710 | 5,510 | 5,670 | 2,508,300 | 5,670 |
| 2020-11-10 | 5,730 | 5,770 | 5,670 | 5,740 | 2,739,800 | 5,740 |
| 2020-11-09 | 5,670 | 5,780 | 5,600 | 5,760 | 1,598,400 | 5,760 |
| 2020-11-06 | 5,630 | 5,660 | 5,570 | 5,630 | 1,675,600 | 5,630 |
| 2020-11-05 | 5,510 | 5,690 | 5,500 | 5,680 | 2,494,100 | 5,680 |
| 2020-11-04 | 5,280 | 5,450 | 5,240 | 5,420 | 2,242,100 | 5,420 |
| 2020-11-02 | 5,250 | 5,340 | 5,180 | 5,230 | 1,855,300 | 5,230 |
| 2020-10-30 | 5,350 | 5,440 | 5,230 | 5,250 | 3,593,100 | 5,250 |
| 2020-10-29 | 5,350 | 5,560 | 5,330 | 5,500 | 1,922,700 | 5,500 |
| 2020-10-28 | 5,520 | 5,590 | 5,460 | 5,500 | 2,646,900 | 5,500 |
| 2020-10-27 | 5,680 | 5,720 | 5,620 | 5,720 | 1,310,500 | 5,720 |
| 2020-10-26 | 5,740 | 5,790 | 5,690 | 5,710 | 1,972,600 | 5,710 |
| 2020-10-23 | 5,590 | 5,660 | 5,570 | 5,610 | 1,053,600 | 5,610 |
| 2020-10-22 | 5,600 | 5,680 | 5,570 | 5,640 | 1,556,700 | 5,640 |
| 2020-10-21 | 5,780 | 5,790 | 5,640 | 5,640 | 1,935,400 | 5,640 |
| 2020-10-20 | 5,840 | 5,890 | 5,720 | 5,770 | 1,720,100 | 5,770 |
| 2020-10-19 | 5,780 | 5,870 | 5,740 | 5,840 | 1,157,800 | 5,840 |
| 2020-10-16 | 5,900 | 5,900 | 5,770 | 5,800 | 1,815,100 | 5,800 |
| 2020-10-15 | 5,940 | 5,990 | 5,890 | 5,940 | 960,900 | 5,940 |
| 2020-10-14 | 5,900 | 5,970 | 5,880 | 5,960 | 1,105,800 | 5,960 |
| 2020-10-13 | 6,010 | 6,010 | 5,910 | 5,910 | 1,108,100 | 5,910 |
| 2020-10-12 | 6,020 | 6,030 | 5,940 | 5,960 | 1,080,900 | 5,960 |
| 2020-10-09 | 5,990 | 6,050 | 5,980 | 6,040 | 973,100 | 6,040 |
| 2020-10-08 | 6,020 | 6,030 | 5,930 | 6,010 | 1,683,100 | 6,010 |
| 2020-10-07 | 6,020 | 6,060 | 6,000 | 6,020 | 1,447,700 | 6,020 |
| 2020-10-06 | 6,220 | 6,230 | 6,050 | 6,060 | 1,728,200 | 6,060 |
| 2020-10-05 | 6,050 | 6,210 | 5,970 | 6,200 | 2,436,500 | 6,200 |
| 2020-10-02 | 6,170 | 6,190 | 6,000 | 6,050 | 2,318,400 | 6,050 |
| 2020-09-30 | 6,230 | 6,260 | 6,140 | 6,140 | 2,260,300 | 6,140 |
| 2020-09-29 | 6,080 | 6,200 | 6,060 | 6,180 | 2,181,000 | 6,180 |
| 2020-09-28 | 6,070 | 6,090 | 5,990 | 6,070 | 1,754,100 | 6,070 |
| 2020-09-25 | 6,030 | 6,070 | 5,970 | 6,020 | 2,029,700 | 6,020 |
| 2020-09-24 | 5,920 | 6,100 | 5,880 | 6,000 | 2,632,400 | 6,000 |
| 2020-09-23 | 5,960 | 6,020 | 5,850 | 5,910 | 2,530,400 | 5,910 |
| 2020-09-18 | 5,750 | 5,930 | 5,730 | 5,920 | 3,173,300 | 5,920 |
| 2020-09-17 | 5,670 | 5,710 | 5,630 | 5,690 | 845,700 | 5,690 |
| 2020-09-16 | 5,630 | 5,750 | 5,590 | 5,720 | 1,512,500 | 5,720 |
| 2020-09-15 | 5,590 | 5,620 | 5,530 | 5,600 | 1,246,700 | 5,600 |
| 2020-09-14 | 5,590 | 5,620 | 5,510 | 5,580 | 1,370,200 | 5,580 |
| 2020-09-11 | 5,690 | 5,690 | 5,590 | 5,660 | 1,490,400 | 5,660 |
| 2020-09-10 | 5,470 | 5,630 | 5,460 | 5,620 | 1,839,900 | 5,620 |
| 2020-09-09 | 5,310 | 5,480 | 5,300 | 5,470 | 1,760,100 | 5,470 |
| 2020-09-08 | 5,320 | 5,360 | 5,240 | 5,350 | 1,144,900 | 5,350 |
| 2020-09-07 | 5,310 | 5,340 | 5,190 | 5,270 | 1,539,300 | 5,270 |
| 2020-09-04 | 5,410 | 5,480 | 5,370 | 5,400 | 1,380,600 | 5,400 |
| 2020-09-03 | 5,600 | 5,600 | 5,520 | 5,540 | 884,300 | 5,540 |
| 2020-09-02 | 5,580 | 5,600 | 5,530 | 5,560 | 847,200 | 5,560 |
| 2020-09-01 | 5,550 | 5,560 | 5,460 | 5,520 | 1,110,000 | 5,520 |
| 2020-08-31 | 5,560 | 5,650 | 5,560 | 5,590 | 1,247,000 | 5,590 |
| 2020-08-28 | 5,620 | 5,620 | 5,380 | 5,490 | 2,230,300 | 5,490 |
| 2020-08-27 | 5,640 | 5,730 | 5,640 | 5,660 | 952,300 | 5,660 |
| 2020-08-26 | 5,680 | 5,680 | 5,600 | 5,640 | 947,000 | 5,640 |
| 2020-08-25 | 5,650 | 5,660 | 5,600 | 5,630 | 917,500 | 5,630 |
| 2020-08-24 | 5,690 | 5,710 | 5,600 | 5,610 | 819,600 | 5,610 |
| 2020-08-21 | 5,620 | 5,630 | 5,530 | 5,610 | 921,500 | 5,610 |
| 2020-08-20 | 5,600 | 5,660 | 5,540 | 5,570 | 1,089,000 | 5,570 |
| 2020-08-19 | 5,550 | 5,720 | 5,530 | 5,660 | 2,715,800 | 5,660 |
| 2020-08-18 | 5,440 | 5,480 | 5,370 | 5,460 | 821,600 | 5,460 |
| 2020-08-17 | 5,520 | 5,530 | 5,420 | 5,430 | 950,500 | 5,430 |
| 2020-08-14 | 5,500 | 5,570 | 5,460 | 5,520 | 1,373,800 | 5,520 |
| 2020-08-13 | 5,430 | 5,480 | 5,370 | 5,450 | 1,600,000 | 5,450 |
| 2020-08-12 | 5,320 | 5,380 | 5,270 | 5,360 | 1,410,900 | 5,360 |
| 2020-08-11 | 5,360 | 5,400 | 5,250 | 5,390 | 1,865,700 | 5,390 |
| 2020-08-07 | 5,500 | 5,520 | 5,350 | 5,380 | 1,776,600 | 5,380 |
| 2020-08-06 | 5,550 | 5,600 | 5,470 | 5,540 | 1,563,000 | 5,540 |
| 2020-08-05 | 5,560 | 5,660 | 5,520 | 5,540 | 1,963,400 | 5,540 |
| 2020-08-04 | 5,550 | 5,670 | 5,530 | 5,610 | 3,382,500 | 5,610 |
| 2020-08-03 | 5,270 | 5,640 | 5,250 | 5,470 | 5,798,100 | 5,470 |
| 2020-07-31 | 5,950 | 6,000 | 5,860 | 5,890 | 2,851,200 | 5,890 |
| 2020-07-30 | 6,010 | 6,020 | 5,890 | 5,910 | 2,017,600 | 5,910 |
| 2020-07-29 | 5,980 | 6,050 | 5,960 | 6,010 | 1,979,800 | 6,010 |
| 2020-07-28 | 6,000 | 6,040 | 5,950 | 5,970 | 1,857,900 | 5,970 |
| 2020-07-27 | 5,900 | 5,970 | 5,880 | 5,930 | 1,976,700 | 5,930 |
| 2020-07-22 | 5,830 | 5,970 | 5,770 | 5,970 | 2,327,200 | 5,970 |
| 2020-07-21 | 5,880 | 5,970 | 5,850 | 5,920 | 2,562,800 | 5,920 |
| 2020-07-20 | 5,750 | 5,850 | 5,730 | 5,790 | 2,461,500 | 5,790 |
| 2020-07-17 | 5,590 | 5,670 | 5,590 | 5,660 | 1,179,200 | 5,660 |
| 2020-07-16 | 5,630 | 5,650 | 5,530 | 5,580 | 1,531,100 | 5,580 |
| 2020-07-15 | 5,660 | 5,700 | 5,610 | 5,660 | 1,577,400 | 5,660 |
| 2020-07-14 | 5,670 | 5,760 | 5,600 | 5,650 | 1,995,500 | 5,650 |
| 2020-07-13 | 5,650 | 5,790 | 5,580 | 5,770 | 2,570,300 | 5,770 |
| 2020-07-10 | 5,550 | 5,630 | 5,540 | 5,550 | 1,637,600 | 5,550 |
| 2020-07-09 | 5,620 | 5,630 | 5,510 | 5,580 | 1,839,900 | 5,580 |
| 2020-07-08 | 5,550 | 5,630 | 5,530 | 5,570 | 2,224,600 | 5,570 |
| 2020-07-07 | 5,480 | 5,530 | 5,420 | 5,490 | 1,978,700 | 5,490 |
| 2020-07-06 | 5,340 | 5,430 | 5,320 | 5,410 | 1,514,700 | 5,410 |
| 2020-07-03 | 5,250 | 5,330 | 5,230 | 5,310 | 1,729,700 | 5,310 |
| 2020-07-02 | 5,300 | 5,300 | 5,160 | 5,220 | 2,403,400 | 5,220 |
| 2020-07-01 | 5,250 | 5,280 | 5,140 | 5,170 | 1,571,600 | 5,170 |
| 2020-06-30 | 5,340 | 5,340 | 5,150 | 5,170 | 1,960,200 | 5,170 |
| 2020-06-29 | 5,350 | 5,370 | 5,230 | 5,240 | 1,866,000 | 5,240 |
| 2020-06-26 | 5,100 | 5,310 | 5,080 | 5,280 | 2,656,900 | 5,280 |
| 2020-06-25 | 5,090 | 5,280 | 5,080 | 5,170 | 3,367,900 | 5,170 |
| 2020-06-24 | 5,110 | 5,180 | 5,040 | 5,050 | 1,701,200 | 5,050 |
| 2020-06-23 | 5,030 | 5,140 | 5,020 | 5,100 | 1,629,400 | 5,100 |
| 2020-06-22 | 5,010 | 5,070 | 5,010 | 5,050 | 765,000 | 5,050 |
| 2020-06-19 | 5,030 | 5,070 | 5,000 | 5,000 | 2,155,400 | 5,000 |
| 2020-06-18 | 4,985 | 5,080 | 4,970 | 5,070 | 1,158,200 | 5,070 |
| 2020-06-17 | 5,010 | 5,090 | 5,000 | 5,050 | 1,096,700 | 5,050 |
| 2020-06-16 | 4,945 | 5,040 | 4,910 | 5,010 | 1,369,600 | 5,010 |
| 2020-06-15 | 4,950 | 5,030 | 4,830 | 4,835 | 1,614,500 | 4,835 |
| 2020-06-12 | 4,830 | 4,975 | 4,795 | 4,975 | 2,395,700 | 4,975 |
| 2020-06-11 | 5,030 | 5,100 | 4,945 | 4,960 | 1,699,900 | 4,960 |
| 2020-06-10 | 4,940 | 5,070 | 4,930 | 5,040 | 1,377,500 | 5,040 |
| 2020-06-09 | 5,000 | 5,040 | 4,900 | 4,930 | 1,821,200 | 4,930 |
| 2020-06-08 | 5,080 | 5,080 | 4,980 | 5,010 | 1,407,500 | 5,010 |
| 2020-06-05 | 4,925 | 5,060 | 4,915 | 5,030 | 3,225,500 | 5,030 |
| 2020-06-04 | 4,850 | 4,925 | 4,725 | 4,925 | 3,147,600 | 4,925 |
| 2020-06-03 | 4,815 | 4,820 | 4,690 | 4,745 | 2,779,500 | 4,745 |
| 2020-06-02 | 4,795 | 4,855 | 4,790 | 4,835 | 1,596,300 | 4,835 |
| 2020-06-01 | 4,815 | 4,880 | 4,795 | 4,855 | 1,180,400 | 4,855 |
| 2020-05-29 | 4,805 | 4,865 | 4,770 | 4,835 | 2,369,600 | 4,835 |
| 2020-05-28 | 4,885 | 4,890 | 4,775 | 4,835 | 1,843,000 | 4,835 |
| 2020-05-27 | 4,900 | 4,935 | 4,825 | 4,900 | 1,383,100 | 4,900 |
| 2020-05-26 | 4,885 | 4,985 | 4,880 | 4,915 | 1,449,900 | 4,915 |
| 2020-05-25 | 4,865 | 4,905 | 4,860 | 4,885 | 1,032,600 | 4,885 |
| 2020-05-22 | 4,865 | 4,940 | 4,860 | 4,885 | 1,356,200 | 4,885 |
| 2020-05-21 | 4,995 | 5,030 | 4,880 | 4,915 | 1,564,000 | 4,915 |
| 2020-05-20 | 4,865 | 4,970 | 4,860 | 4,965 | 2,035,800 | 4,965 |
| 2020-05-19 | 4,850 | 4,885 | 4,760 | 4,850 | 1,902,900 | 4,850 |
| 2020-05-18 | 4,840 | 4,890 | 4,765 | 4,790 | 1,845,300 | 4,790 |
| 2020-05-15 | 4,645 | 4,800 | 4,635 | 4,800 | 2,514,700 | 4,800 |
| 2020-05-14 | 4,745 | 4,810 | 4,605 | 4,620 | 3,315,000 | 4,620 |
| 2020-05-13 | 4,500 | 4,690 | 4,480 | 4,675 | 4,515,200 | 4,675 |
| 2020-05-12 | 4,340 | 4,400 | 4,320 | 4,390 | 1,827,600 | 4,390 |
| 2020-05-11 | 4,450 | 4,460 | 4,245 | 4,290 | 3,501,500 | 4,290 |
| 2020-05-08 | 4,105 | 4,115 | 4,040 | 4,100 | 1,171,300 | 4,100 |
| 2020-05-07 | 4,115 | 4,145 | 4,040 | 4,065 | 1,242,700 | 4,065 |
| 2020-05-01 | 4,110 | 4,125 | 4,050 | 4,095 | 1,031,300 | 4,095 |
| 2020-04-30 | 4,320 | 4,340 | 4,165 | 4,165 | 1,979,200 | 4,165 |
| 2020-04-28 | 4,140 | 4,270 | 4,130 | 4,260 | 1,175,800 | 4,260 |
| 2020-04-27 | 4,125 | 4,220 | 4,095 | 4,195 | 1,459,700 | 4,195 |
| 2020-04-24 | 4,015 | 4,055 | 3,960 | 4,045 | 1,451,700 | 4,045 |
| 2020-04-23 | 4,115 | 4,150 | 3,975 | 3,985 | 1,373,300 | 3,985 |
| 2020-04-22 | 4,065 | 4,075 | 3,965 | 4,010 | 1,400,800 | 4,010 |
| 2020-04-21 | 4,215 | 4,215 | 4,110 | 4,120 | 1,110,300 | 4,120 |
| 2020-04-20 | 4,200 | 4,290 | 4,190 | 4,250 | 846,300 | 4,250 |
| 2020-04-17 | 4,320 | 4,335 | 4,235 | 4,255 | 1,039,800 | 4,255 |
| 2020-04-16 | 4,270 | 4,290 | 4,185 | 4,275 | 1,469,500 | 4,275 |
| 2020-04-15 | 4,135 | 4,360 | 4,120 | 4,335 | 1,861,100 | 4,335 |
| 2020-04-14 | 4,000 | 4,155 | 3,985 | 4,150 | 1,099,500 | 4,150 |
| 2020-04-13 | 4,010 | 4,050 | 3,975 | 4,015 | 571,600 | 4,015 |
| 2020-04-10 | 3,980 | 4,065 | 3,915 | 4,050 | 927,500 | 4,050 |
| 2020-04-09 | 4,045 | 4,070 | 3,920 | 3,950 | 1,291,000 | 3,950 |
| 2020-04-08 | 3,905 | 4,020 | 3,880 | 3,975 | 1,519,100 | 3,975 |
| 2020-04-07 | 3,915 | 3,980 | 3,815 | 3,920 | 1,286,100 | 3,920 |
| 2020-04-06 | 3,715 | 3,875 | 3,705 | 3,830 | 1,618,400 | 3,830 |
| 2020-04-03 | 3,895 | 3,950 | 3,750 | 3,775 | 1,375,300 | 3,775 |
| 2020-04-02 | 3,940 | 4,040 | 3,910 | 3,925 | 1,776,400 | 3,925 |
| 2020-04-01 | 3,980 | 4,130 | 3,945 | 3,980 | 2,042,000 | 3,980 |
| 2020-03-31 | 3,980 | 4,025 | 3,920 | 3,945 | 2,169,000 | 3,945 |
| 2020-03-30 | 3,765 | 3,950 | 3,765 | 3,915 | 1,371,000 | 3,915 |
| 2020-03-27 | 3,960 | 3,960 | 3,780 | 3,915 | 1,871,600 | 3,915 |
| 2020-03-26 | 3,805 | 3,905 | 3,755 | 3,790 | 2,134,500 | 3,790 |
| 2020-03-25 | 3,695 | 3,990 | 3,655 | 3,965 | 2,840,200 | 3,965 |
| 2020-03-24 | 3,595 | 3,595 | 3,410 | 3,485 | 2,542,100 | 3,485 |
| 2020-03-23 | 3,605 | 3,630 | 3,405 | 3,525 | 2,090,800 | 3,525 |
| 2020-03-19 | 3,410 | 3,590 | 3,360 | 3,515 | 4,047,900 | 3,515 |
| 2020-03-18 | 3,430 | 3,490 | 3,255 | 3,270 | 2,221,800 | 3,270 |
| 2020-03-17 | 3,230 | 3,500 | 3,180 | 3,365 | 3,604,200 | 3,365 |
| 2020-03-16 | 3,375 | 3,495 | 3,290 | 3,330 | 1,882,100 | 3,330 |
| 2020-03-13 | 3,300 | 3,470 | 3,230 | 3,345 | 2,731,000 | 3,345 |
| 2020-03-12 | 3,750 | 3,805 | 3,585 | 3,615 | 2,686,900 | 3,615 |
| 2020-03-11 | 3,985 | 4,040 | 3,800 | 3,820 | 2,534,200 | 3,820 |
| 2020-03-10 | 3,715 | 4,015 | 3,620 | 3,970 | 2,973,100 | 3,970 |
| 2020-03-09 | 3,950 | 3,955 | 3,785 | 3,820 | 2,147,200 | 3,820 |
| 2020-03-06 | 4,150 | 4,185 | 4,060 | 4,090 | 2,056,200 | 4,090 |
| 2020-03-05 | 4,250 | 4,260 | 4,180 | 4,205 | 1,422,800 | 4,205 |
| 2020-03-04 | 4,090 | 4,285 | 4,080 | 4,225 | 1,881,700 | 4,225 |
| 2020-03-03 | 4,380 | 4,395 | 4,125 | 4,125 | 2,640,900 | 4,125 |
| 2020-03-02 | 3,980 | 4,325 | 3,980 | 4,275 | 2,796,500 | 4,275 |
| 2020-02-28 | 4,150 | 4,190 | 4,035 | 4,040 | 3,309,900 | 4,040 |
| 2020-02-27 | 4,510 | 4,520 | 4,305 | 4,330 | 2,831,100 | 4,330 |
| 2020-02-26 | 4,560 | 4,560 | 4,450 | 4,545 | 2,233,400 | 4,545 |
| 2020-02-25 | 4,560 | 4,690 | 4,555 | 4,630 | 1,766,500 | 4,630 |
| 2020-02-21 | 4,795 | 4,810 | 4,755 | 4,780 | 982,000 | 4,780 |
| 2020-02-20 | 4,810 | 4,845 | 4,755 | 4,795 | 1,434,900 | 4,795 |
| 2020-02-19 | 4,780 | 4,800 | 4,755 | 4,770 | 1,160,600 | 4,770 |
| 2020-02-18 | 4,770 | 4,795 | 4,660 | 4,725 | 1,615,900 | 4,725 |
| 2020-02-17 | 4,785 | 4,830 | 4,760 | 4,800 | 991,600 | 4,800 |
| 2020-02-14 | 4,910 | 4,940 | 4,870 | 4,890 | 1,238,600 | 4,890 |
| 2020-02-13 | 5,000 | 5,030 | 4,950 | 4,970 | 918,100 | 4,970 |
| 2020-02-12 | 5,000 | 5,070 | 5,000 | 5,020 | 1,158,000 | 5,020 |
| 2020-02-10 | 4,990 | 5,000 | 4,940 | 4,950 | 863,500 | 4,950 |
| 2020-02-07 | 5,010 | 5,020 | 4,965 | 5,010 | 1,005,400 | 5,010 |
| 2020-02-06 | 5,040 | 5,050 | 4,965 | 5,020 | 1,278,700 | 5,020 |
| 2020-02-05 | 5,000 | 5,040 | 4,960 | 5,040 | 1,272,100 | 5,040 |
| 2020-02-04 | 4,950 | 5,000 | 4,915 | 4,980 | 1,653,900 | 4,980 |
| 2020-02-03 | 4,840 | 5,020 | 4,830 | 4,995 | 1,627,500 | 4,995 |
| 2020-01-31 | 4,900 | 4,980 | 4,860 | 4,920 | 2,548,300 | 4,920 |
| 2020-01-30 | 4,830 | 4,870 | 4,765 | 4,810 | 3,645,800 | 4,810 |
| 2020-01-29 | 5,030 | 5,040 | 4,950 | 4,985 | 1,717,700 | 4,985 |
| 2020-01-28 | 5,060 | 5,170 | 5,000 | 5,030 | 1,463,000 | 5,030 |
| 2020-01-27 | 5,000 | 5,100 | 5,000 | 5,070 | 918,900 | 5,070 |
| 2020-01-24 | 5,130 | 5,150 | 5,090 | 5,120 | 1,150,600 | 5,120 |
| 2020-01-23 | 4,980 | 5,110 | 4,955 | 5,110 | 1,300,800 | 5,110 |
| 2020-01-22 | 4,990 | 5,090 | 4,990 | 5,040 | 1,144,400 | 5,040 |
| 2020-01-21 | 4,925 | 5,000 | 4,890 | 4,975 | 1,305,600 | 4,975 |
| 2020-01-20 | 4,915 | 4,950 | 4,895 | 4,935 | 960,300 | 4,935 |
| 2020-01-17 | 5,020 | 5,020 | 4,890 | 4,925 | 1,971,300 | 4,925 |
| 2020-01-16 | 4,975 | 5,030 | 4,940 | 4,970 | 1,406,000 | 4,970 |
| 2020-01-15 | 5,010 | 5,040 | 4,915 | 4,940 | 2,401,500 | 4,940 |
| 2020-01-14 | 5,100 | 5,180 | 5,030 | 5,080 | 1,987,600 | 5,080 |
| 2020-01-10 | 4,980 | 5,040 | 4,970 | 5,040 | 1,850,900 | 5,040 |
| 2020-01-09 | 4,940 | 5,020 | 4,870 | 5,020 | 3,441,400 | 5,020 |
| 2020-01-08 | 4,725 | 4,880 | 4,645 | 4,850 | 3,372,400 | 4,850 |
| 2020-01-07 | 4,605 | 4,745 | 4,605 | 4,745 | 2,543,200 | 4,745 |
| 2020-01-06 | 4,475 | 4,600 | 4,475 | 4,580 | 1,678,000 | 4,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
