6849 日本光電 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 | 3,775 | 3,865 | 3,755 | 3,840 | 333,100 | 1,920 |
| 2020-12-29 | 3,715 | 3,775 | 3,715 | 3,770 | 263,100 | 1,885 |
| 2020-12-28 | 3,630 | 3,695 | 3,605 | 3,680 | 186,800 | 1,840 |
| 2020-12-25 | 3,630 | 3,645 | 3,580 | 3,585 | 109,000 | 1,792.50 |
| 2020-12-24 | 3,605 | 3,650 | 3,580 | 3,600 | 178,500 | 1,800 |
| 2020-12-23 | 3,625 | 3,675 | 3,585 | 3,615 | 298,300 | 1,807.50 |
| 2020-12-22 | 3,535 | 3,570 | 3,510 | 3,555 | 270,600 | 1,777.50 |
| 2020-12-21 | 3,510 | 3,535 | 3,485 | 3,525 | 225,500 | 1,762.50 |
| 2020-12-18 | 3,420 | 3,495 | 3,395 | 3,485 | 492,900 | 1,742.50 |
| 2020-12-17 | 3,385 | 3,405 | 3,370 | 3,400 | 212,300 | 1,700 |
| 2020-12-16 | 3,480 | 3,505 | 3,365 | 3,375 | 225,900 | 1,687.50 |
| 2020-12-15 | 3,480 | 3,520 | 3,445 | 3,455 | 263,300 | 1,727.50 |
| 2020-12-14 | 3,510 | 3,520 | 3,415 | 3,435 | 294,100 | 1,717.50 |
| 2020-12-11 | 3,505 | 3,580 | 3,500 | 3,560 | 307,900 | 1,780 |
| 2020-12-10 | 3,475 | 3,490 | 3,425 | 3,490 | 219,500 | 1,745 |
| 2020-12-09 | 3,405 | 3,495 | 3,380 | 3,490 | 318,300 | 1,745 |
| 2020-12-08 | 3,390 | 3,430 | 3,360 | 3,410 | 212,300 | 1,705 |
| 2020-12-07 | 3,360 | 3,375 | 3,330 | 3,360 | 287,200 | 1,680 |
| 2020-12-04 | 3,345 | 3,355 | 3,325 | 3,335 | 257,300 | 1,667.50 |
| 2020-12-03 | 3,400 | 3,450 | 3,390 | 3,395 | 221,100 | 1,697.50 |
| 2020-12-02 | 3,355 | 3,400 | 3,335 | 3,380 | 215,500 | 1,690 |
| 2020-12-01 | 3,305 | 3,355 | 3,300 | 3,350 | 216,100 | 1,675 |
| 2020-11-30 | 3,385 | 3,390 | 3,275 | 3,300 | 352,600 | 1,650 |
| 2020-11-27 | 3,380 | 3,415 | 3,370 | 3,380 | 237,100 | 1,690 |
| 2020-11-26 | 3,360 | 3,420 | 3,350 | 3,380 | 219,200 | 1,690 |
| 2020-11-25 | 3,450 | 3,450 | 3,350 | 3,355 | 268,600 | 1,677.50 |
| 2020-11-24 | 3,410 | 3,470 | 3,400 | 3,435 | 237,600 | 1,717.50 |
| 2020-11-20 | 3,360 | 3,395 | 3,340 | 3,395 | 344,700 | 1,697.50 |
| 2020-11-19 | 3,400 | 3,405 | 3,325 | 3,355 | 362,500 | 1,677.50 |
| 2020-11-18 | 3,445 | 3,460 | 3,390 | 3,400 | 242,300 | 1,700 |
| 2020-11-17 | 3,500 | 3,515 | 3,455 | 3,485 | 263,600 | 1,742.50 |
| 2020-11-16 | 3,520 | 3,540 | 3,500 | 3,530 | 221,400 | 1,765 |
| 2020-11-13 | 3,535 | 3,560 | 3,515 | 3,530 | 157,300 | 1,765 |
| 2020-11-12 | 3,565 | 3,585 | 3,510 | 3,520 | 209,400 | 1,760 |
| 2020-11-11 | 3,590 | 3,615 | 3,525 | 3,555 | 284,300 | 1,777.50 |
| 2020-11-10 | 3,585 | 3,685 | 3,545 | 3,560 | 421,500 | 1,780 |
| 2020-11-09 | 3,620 | 3,655 | 3,535 | 3,555 | 534,700 | 1,777.50 |
| 2020-11-06 | 3,425 | 3,440 | 3,380 | 3,410 | 251,800 | 1,705 |
| 2020-11-05 | 3,330 | 3,410 | 3,315 | 3,410 | 316,400 | 1,705 |
| 2020-11-04 | 3,345 | 3,345 | 3,285 | 3,345 | 168,700 | 1,672.50 |
| 2020-11-02 | 3,290 | 3,355 | 3,270 | 3,315 | 219,500 | 1,657.50 |
| 2020-10-30 | 3,285 | 3,295 | 3,245 | 3,270 | 184,000 | 1,635 |
| 2020-10-29 | 3,315 | 3,365 | 3,315 | 3,320 | 143,500 | 1,660 |
| 2020-10-28 | 3,330 | 3,335 | 3,280 | 3,325 | 136,500 | 1,662.50 |
| 2020-10-27 | 3,315 | 3,335 | 3,270 | 3,335 | 111,100 | 1,667.50 |
| 2020-10-26 | 3,345 | 3,355 | 3,305 | 3,325 | 156,300 | 1,662.50 |
| 2020-10-23 | 3,335 | 3,370 | 3,305 | 3,355 | 94,400 | 1,677.50 |
| 2020-10-22 | 3,385 | 3,400 | 3,350 | 3,365 | 151,400 | 1,682.50 |
| 2020-10-21 | 3,350 | 3,385 | 3,335 | 3,380 | 159,400 | 1,690 |
| 2020-10-20 | 3,465 | 3,480 | 3,365 | 3,380 | 195,200 | 1,690 |
| 2020-10-19 | 3,480 | 3,510 | 3,450 | 3,485 | 132,500 | 1,742.50 |
| 2020-10-16 | 3,455 | 3,465 | 3,405 | 3,445 | 150,800 | 1,722.50 |
| 2020-10-15 | 3,475 | 3,515 | 3,445 | 3,445 | 149,800 | 1,722.50 |
| 2020-10-14 | 3,475 | 3,520 | 3,470 | 3,470 | 186,600 | 1,735 |
| 2020-10-13 | 3,510 | 3,510 | 3,425 | 3,460 | 121,100 | 1,730 |
| 2020-10-12 | 3,515 | 3,540 | 3,490 | 3,510 | 176,000 | 1,755 |
| 2020-10-09 | 3,500 | 3,515 | 3,465 | 3,480 | 211,900 | 1,740 |
| 2020-10-08 | 3,525 | 3,540 | 3,490 | 3,500 | 196,100 | 1,750 |
| 2020-10-07 | 3,510 | 3,555 | 3,510 | 3,510 | 251,400 | 1,755 |
| 2020-10-06 | 3,500 | 3,525 | 3,480 | 3,500 | 150,700 | 1,750 |
| 2020-10-05 | 3,475 | 3,510 | 3,445 | 3,460 | 214,900 | 1,730 |
| 2020-10-02 | 3,480 | 3,550 | 3,435 | 3,460 | 346,900 | 1,730 |
| 2020-09-30 | 3,480 | 3,515 | 3,425 | 3,460 | 250,500 | 1,730 |
| 2020-09-29 | 3,440 | 3,485 | 3,410 | 3,450 | 290,400 | 1,725 |
| 2020-09-28 | 3,350 | 3,470 | 3,345 | 3,465 | 391,100 | 1,732.50 |
| 2020-09-25 | 3,325 | 3,345 | 3,290 | 3,295 | 222,200 | 1,647.50 |
| 2020-09-24 | 3,380 | 3,390 | 3,330 | 3,345 | 228,200 | 1,672.50 |
| 2020-09-23 | 3,395 | 3,415 | 3,355 | 3,390 | 200,600 | 1,695 |
| 2020-09-18 | 3,450 | 3,455 | 3,390 | 3,400 | 340,600 | 1,700 |
| 2020-09-17 | 3,505 | 3,505 | 3,455 | 3,480 | 131,600 | 1,740 |
| 2020-09-16 | 3,460 | 3,510 | 3,450 | 3,500 | 215,800 | 1,750 |
| 2020-09-15 | 3,550 | 3,555 | 3,420 | 3,430 | 187,600 | 1,715 |
| 2020-09-14 | 3,560 | 3,600 | 3,530 | 3,560 | 171,200 | 1,780 |
| 2020-09-11 | 3,540 | 3,560 | 3,510 | 3,555 | 244,500 | 1,777.50 |
| 2020-09-10 | 3,455 | 3,495 | 3,435 | 3,475 | 162,300 | 1,737.50 |
| 2020-09-09 | 3,485 | 3,500 | 3,430 | 3,465 | 201,700 | 1,732.50 |
| 2020-09-08 | 3,480 | 3,515 | 3,465 | 3,510 | 139,500 | 1,755 |
| 2020-09-07 | 3,500 | 3,520 | 3,465 | 3,480 | 127,300 | 1,740 |
| 2020-09-04 | 3,565 | 3,585 | 3,525 | 3,530 | 147,200 | 1,765 |
| 2020-09-03 | 3,695 | 3,695 | 3,625 | 3,635 | 105,700 | 1,817.50 |
| 2020-09-02 | 3,635 | 3,680 | 3,615 | 3,655 | 170,900 | 1,827.50 |
| 2020-09-01 | 3,635 | 3,675 | 3,600 | 3,640 | 169,100 | 1,820 |
| 2020-08-31 | 3,610 | 3,665 | 3,595 | 3,625 | 158,200 | 1,812.50 |
| 2020-08-28 | 3,695 | 3,695 | 3,585 | 3,620 | 269,000 | 1,810 |
| 2020-08-27 | 3,720 | 3,725 | 3,640 | 3,655 | 245,800 | 1,827.50 |
| 2020-08-26 | 3,710 | 3,720 | 3,665 | 3,685 | 133,600 | 1,842.50 |
| 2020-08-25 | 3,680 | 3,730 | 3,675 | 3,675 | 131,900 | 1,837.50 |
| 2020-08-24 | 3,670 | 3,725 | 3,660 | 3,700 | 99,900 | 1,850 |
| 2020-08-21 | 3,635 | 3,715 | 3,625 | 3,685 | 275,000 | 1,842.50 |
| 2020-08-20 | 3,645 | 3,665 | 3,610 | 3,620 | 275,300 | 1,810 |
| 2020-08-19 | 3,745 | 3,775 | 3,680 | 3,690 | 173,000 | 1,845 |
| 2020-08-18 | 3,700 | 3,755 | 3,675 | 3,740 | 203,000 | 1,870 |
| 2020-08-17 | 3,720 | 3,745 | 3,700 | 3,720 | 182,200 | 1,860 |
| 2020-08-14 | 3,810 | 3,845 | 3,740 | 3,750 | 300,700 | 1,875 |
| 2020-08-13 | 3,740 | 3,750 | 3,670 | 3,740 | 323,600 | 1,870 |
| 2020-08-12 | 3,675 | 3,710 | 3,630 | 3,700 | 203,600 | 1,850 |
| 2020-08-11 | 3,690 | 3,690 | 3,625 | 3,650 | 239,900 | 1,825 |
| 2020-08-07 | 3,685 | 3,695 | 3,610 | 3,660 | 226,100 | 1,830 |
| 2020-08-06 | 3,845 | 3,870 | 3,730 | 3,755 | 258,100 | 1,877.50 |
| 2020-08-05 | 3,760 | 3,905 | 3,755 | 3,845 | 664,500 | 1,922.50 |
| 2020-08-04 | 3,685 | 3,705 | 3,635 | 3,640 | 218,000 | 1,820 |
| 2020-08-03 | 3,645 | 3,660 | 3,600 | 3,655 | 133,000 | 1,827.50 |
| 2020-07-31 | 3,655 | 3,700 | 3,625 | 3,635 | 242,300 | 1,817.50 |
| 2020-07-30 | 3,700 | 3,720 | 3,670 | 3,675 | 235,000 | 1,837.50 |
| 2020-07-29 | 3,695 | 3,725 | 3,665 | 3,685 | 222,800 | 1,842.50 |
| 2020-07-28 | 3,685 | 3,740 | 3,685 | 3,705 | 294,800 | 1,852.50 |
| 2020-07-27 | 3,605 | 3,700 | 3,600 | 3,700 | 235,100 | 1,850 |
| 2020-07-22 | 3,665 | 3,680 | 3,605 | 3,660 | 133,100 | 1,830 |
| 2020-07-21 | 3,710 | 3,735 | 3,660 | 3,670 | 177,900 | 1,835 |
| 2020-07-20 | 3,680 | 3,720 | 3,650 | 3,695 | 223,600 | 1,847.50 |
| 2020-07-17 | 3,680 | 3,690 | 3,565 | 3,615 | 311,600 | 1,807.50 |
| 2020-07-16 | 3,745 | 3,745 | 3,660 | 3,685 | 406,000 | 1,842.50 |
| 2020-07-15 | 3,700 | 3,700 | 3,615 | 3,680 | 239,800 | 1,840 |
| 2020-07-14 | 3,575 | 3,670 | 3,575 | 3,640 | 352,900 | 1,820 |
| 2020-07-13 | 3,510 | 3,585 | 3,485 | 3,575 | 198,100 | 1,787.50 |
| 2020-07-10 | 3,505 | 3,575 | 3,460 | 3,515 | 278,800 | 1,757.50 |
| 2020-07-09 | 3,510 | 3,525 | 3,410 | 3,490 | 319,800 | 1,745 |
| 2020-07-08 | 3,560 | 3,665 | 3,550 | 3,580 | 399,500 | 1,790 |
| 2020-07-07 | 3,570 | 3,570 | 3,505 | 3,535 | 226,800 | 1,767.50 |
| 2020-07-06 | 3,570 | 3,615 | 3,555 | 3,580 | 261,400 | 1,790 |
| 2020-07-03 | 3,525 | 3,575 | 3,505 | 3,575 | 221,700 | 1,787.50 |
| 2020-07-02 | 3,575 | 3,575 | 3,450 | 3,505 | 314,800 | 1,752.50 |
| 2020-07-01 | 3,690 | 3,695 | 3,530 | 3,545 | 268,100 | 1,772.50 |
| 2020-06-30 | 3,750 | 3,750 | 3,600 | 3,625 | 289,100 | 1,812.50 |
| 2020-06-29 | 3,640 | 3,710 | 3,640 | 3,675 | 549,000 | 1,837.50 |
| 2020-06-26 | 3,555 | 3,605 | 3,525 | 3,595 | 193,200 | 1,797.50 |
| 2020-06-25 | 3,515 | 3,575 | 3,485 | 3,535 | 256,300 | 1,767.50 |
| 2020-06-24 | 3,540 | 3,550 | 3,495 | 3,525 | 157,200 | 1,762.50 |
| 2020-06-23 | 3,555 | 3,575 | 3,495 | 3,540 | 305,200 | 1,770 |
| 2020-06-22 | 3,520 | 3,580 | 3,465 | 3,555 | 236,400 | 1,777.50 |
| 2020-06-19 | 3,545 | 3,560 | 3,490 | 3,525 | 403,300 | 1,762.50 |
| 2020-06-18 | 3,550 | 3,550 | 3,495 | 3,540 | 183,200 | 1,770 |
| 2020-06-17 | 3,495 | 3,565 | 3,455 | 3,510 | 322,300 | 1,755 |
| 2020-06-16 | 3,550 | 3,550 | 3,415 | 3,510 | 448,000 | 1,755 |
| 2020-06-15 | 3,465 | 3,590 | 3,410 | 3,410 | 667,800 | 1,705 |
| 2020-06-12 | 3,280 | 3,410 | 3,240 | 3,385 | 507,100 | 1,692.50 |
| 2020-06-11 | 3,430 | 3,430 | 3,340 | 3,340 | 249,600 | 1,670 |
| 2020-06-10 | 3,380 | 3,465 | 3,375 | 3,445 | 315,400 | 1,722.50 |
| 2020-06-09 | 3,400 | 3,425 | 3,380 | 3,405 | 238,600 | 1,702.50 |
| 2020-06-08 | 3,465 | 3,465 | 3,345 | 3,380 | 676,100 | 1,690 |
| 2020-06-05 | 3,545 | 3,570 | 3,415 | 3,440 | 643,800 | 1,720 |
| 2020-06-04 | 3,565 | 3,600 | 3,555 | 3,595 | 291,400 | 1,797.50 |
| 2020-06-03 | 3,620 | 3,625 | 3,580 | 3,590 | 352,600 | 1,795 |
| 2020-06-02 | 3,550 | 3,610 | 3,510 | 3,600 | 468,000 | 1,800 |
| 2020-06-01 | 3,605 | 3,610 | 3,555 | 3,590 | 324,700 | 1,795 |
| 2020-05-29 | 3,590 | 3,610 | 3,550 | 3,595 | 771,700 | 1,797.50 |
| 2020-05-28 | 3,550 | 3,570 | 3,490 | 3,565 | 530,700 | 1,782.50 |
| 2020-05-27 | 3,395 | 3,515 | 3,390 | 3,480 | 596,700 | 1,740 |
| 2020-05-26 | 3,325 | 3,425 | 3,320 | 3,390 | 507,300 | 1,695 |
| 2020-05-25 | 3,295 | 3,330 | 3,240 | 3,300 | 338,800 | 1,650 |
| 2020-05-22 | 3,310 | 3,310 | 3,255 | 3,255 | 266,900 | 1,627.50 |
| 2020-05-21 | 3,330 | 3,360 | 3,290 | 3,325 | 428,700 | 1,662.50 |
| 2020-05-20 | 3,400 | 3,440 | 3,320 | 3,330 | 553,300 | 1,665 |
| 2020-05-19 | 3,500 | 3,525 | 3,450 | 3,460 | 495,400 | 1,730 |
| 2020-05-18 | 3,375 | 3,485 | 3,350 | 3,465 | 786,200 | 1,732.50 |
| 2020-05-15 | 3,550 | 3,575 | 3,330 | 3,365 | 998,300 | 1,682.50 |
| 2020-05-14 | 3,585 | 3,610 | 3,300 | 3,550 | 1,492,000 | 1,775 |
| 2020-05-13 | 3,835 | 3,880 | 3,765 | 3,865 | 788,600 | 1,932.50 |
| 2020-05-12 | 3,885 | 3,965 | 3,820 | 3,850 | 450,000 | 1,925 |
| 2020-05-11 | 3,960 | 3,975 | 3,840 | 3,860 | 294,400 | 1,930 |
| 2020-05-08 | 3,990 | 4,000 | 3,945 | 3,975 | 286,300 | 1,987.50 |
| 2020-05-07 | 3,870 | 3,965 | 3,845 | 3,930 | 469,400 | 1,965 |
| 2020-05-01 | 3,860 | 3,935 | 3,850 | 3,900 | 228,300 | 1,950 |
| 2020-04-30 | 4,005 | 4,020 | 3,845 | 3,855 | 487,200 | 1,927.50 |
| 2020-04-28 | 3,965 | 4,025 | 3,910 | 3,990 | 301,300 | 1,995 |
| 2020-04-27 | 4,030 | 4,030 | 3,930 | 3,985 | 403,000 | 1,992.50 |
| 2020-04-24 | 3,945 | 3,965 | 3,900 | 3,935 | 279,000 | 1,967.50 |
| 2020-04-23 | 3,940 | 3,950 | 3,870 | 3,895 | 218,700 | 1,947.50 |
| 2020-04-22 | 3,850 | 4,000 | 3,850 | 3,945 | 426,400 | 1,972.50 |
| 2020-04-21 | 3,850 | 3,940 | 3,850 | 3,900 | 300,600 | 1,950 |
| 2020-04-20 | 3,840 | 3,900 | 3,745 | 3,880 | 335,700 | 1,940 |
| 2020-04-17 | 4,010 | 4,045 | 3,860 | 3,865 | 553,600 | 1,932.50 |
| 2020-04-16 | 3,930 | 3,980 | 3,830 | 3,950 | 628,900 | 1,975 |
| 2020-04-15 | 3,730 | 4,000 | 3,715 | 4,000 | 1,007,600 | 2,000 |
| 2020-04-14 | 3,820 | 3,850 | 3,730 | 3,745 | 582,100 | 1,872.50 |
| 2020-04-13 | 3,775 | 3,805 | 3,680 | 3,785 | 561,800 | 1,892.50 |
| 2020-04-10 | 3,515 | 3,755 | 3,460 | 3,740 | 730,900 | 1,870 |
| 2020-04-09 | 3,565 | 3,580 | 3,455 | 3,490 | 528,500 | 1,745 |
| 2020-04-08 | 3,595 | 3,625 | 3,545 | 3,600 | 586,600 | 1,800 |
| 2020-04-07 | 3,660 | 3,670 | 3,545 | 3,600 | 723,500 | 1,800 |
| 2020-04-06 | 3,660 | 3,750 | 3,590 | 3,615 | 1,056,200 | 1,807.50 |
| 2020-04-03 | 3,745 | 3,805 | 3,590 | 3,655 | 1,139,200 | 1,827.50 |
| 2020-04-02 | 3,770 | 3,845 | 3,705 | 3,790 | 809,400 | 1,895 |
| 2020-04-01 | 3,900 | 3,935 | 3,635 | 3,770 | 1,274,100 | 1,885 |
| 2020-03-31 | 4,265 | 4,275 | 4,050 | 4,060 | 1,406,500 | 2,030 |
| 2020-03-30 | 4,160 | 4,515 | 4,010 | 4,335 | 2,468,200 | 2,167.50 |
| 2020-03-27 | 3,610 | 3,960 | 3,585 | 3,960 | 1,198,700 | 1,980 |
| 2020-03-26 | 3,275 | 3,600 | 3,235 | 3,570 | 901,000 | 1,785 |
| 2020-03-25 | 3,205 | 3,355 | 3,205 | 3,325 | 479,600 | 1,662.50 |
| 2020-03-24 | 3,270 | 3,360 | 3,090 | 3,195 | 441,000 | 1,597.50 |
| 2020-03-23 | 3,100 | 3,260 | 3,100 | 3,220 | 958,800 | 1,610 |
| 2020-03-19 | 3,005 | 3,140 | 2,928 | 3,085 | 764,700 | 1,542.50 |
| 2020-03-18 | 2,843 | 3,110 | 2,805 | 2,951 | 823,300 | 1,475.50 |
| 2020-03-17 | 2,639 | 2,793 | 2,556 | 2,767 | 811,400 | 1,383.50 |
| 2020-03-16 | 2,792 | 2,838 | 2,673 | 2,689 | 455,900 | 1,344.50 |
| 2020-03-13 | 2,839 | 2,943 | 2,662 | 2,842 | 548,200 | 1,421 |
| 2020-03-12 | 3,080 | 3,135 | 2,987 | 3,010 | 524,300 | 1,505 |
| 2020-03-11 | 3,145 | 3,180 | 3,115 | 3,115 | 421,200 | 1,557.50 |
| 2020-03-10 | 3,170 | 3,205 | 3,040 | 3,180 | 410,800 | 1,590 |
| 2020-03-09 | 3,205 | 3,205 | 3,130 | 3,160 | 296,000 | 1,580 |
| 2020-03-06 | 3,320 | 3,330 | 3,265 | 3,295 | 324,900 | 1,647.50 |
| 2020-03-05 | 3,325 | 3,355 | 3,295 | 3,340 | 321,300 | 1,670 |
| 2020-03-04 | 3,265 | 3,310 | 3,240 | 3,260 | 254,200 | 1,630 |
| 2020-03-03 | 3,365 | 3,380 | 3,300 | 3,310 | 344,700 | 1,655 |
| 2020-03-02 | 3,200 | 3,345 | 3,180 | 3,335 | 456,100 | 1,667.50 |
| 2020-02-28 | 3,305 | 3,340 | 3,190 | 3,210 | 490,000 | 1,605 |
| 2020-02-27 | 3,395 | 3,415 | 3,355 | 3,365 | 321,700 | 1,682.50 |
| 2020-02-26 | 3,400 | 3,415 | 3,335 | 3,385 | 459,600 | 1,692.50 |
| 2020-02-25 | 3,440 | 3,475 | 3,400 | 3,450 | 435,900 | 1,725 |
| 2020-02-21 | 3,510 | 3,530 | 3,495 | 3,505 | 243,800 | 1,752.50 |
| 2020-02-20 | 3,520 | 3,520 | 3,465 | 3,510 | 251,400 | 1,755 |
| 2020-02-19 | 3,460 | 3,515 | 3,460 | 3,515 | 291,400 | 1,757.50 |
| 2020-02-18 | 3,515 | 3,520 | 3,420 | 3,440 | 287,500 | 1,720 |
| 2020-02-17 | 3,460 | 3,465 | 3,425 | 3,455 | 165,500 | 1,727.50 |
| 2020-02-14 | 3,455 | 3,470 | 3,415 | 3,455 | 163,100 | 1,727.50 |
| 2020-02-13 | 3,455 | 3,455 | 3,425 | 3,450 | 174,700 | 1,725 |
| 2020-02-12 | 3,515 | 3,520 | 3,465 | 3,500 | 416,800 | 1,750 |
| 2020-02-10 | 3,465 | 3,485 | 3,445 | 3,470 | 178,300 | 1,735 |
| 2020-02-07 | 3,445 | 3,505 | 3,440 | 3,490 | 395,900 | 1,745 |
| 2020-02-06 | 3,375 | 3,415 | 3,360 | 3,400 | 311,000 | 1,700 |
| 2020-02-05 | 3,345 | 3,360 | 3,320 | 3,350 | 285,200 | 1,675 |
| 2020-02-04 | 3,155 | 3,315 | 3,115 | 3,295 | 519,800 | 1,647.50 |
| 2020-02-03 | 3,155 | 3,190 | 3,135 | 3,155 | 195,200 | 1,577.50 |
| 2020-01-31 | 3,230 | 3,255 | 3,215 | 3,225 | 231,500 | 1,612.50 |
| 2020-01-30 | 3,225 | 3,225 | 3,160 | 3,200 | 354,100 | 1,600 |
| 2020-01-29 | 3,170 | 3,225 | 3,165 | 3,195 | 337,100 | 1,597.50 |
| 2020-01-28 | 3,140 | 3,190 | 3,130 | 3,170 | 405,000 | 1,585 |
| 2020-01-27 | 3,080 | 3,145 | 3,080 | 3,135 | 217,500 | 1,567.50 |
| 2020-01-24 | 3,110 | 3,125 | 3,080 | 3,115 | 170,700 | 1,557.50 |
| 2020-01-23 | 3,085 | 3,155 | 3,075 | 3,105 | 249,200 | 1,552.50 |
| 2020-01-22 | 3,085 | 3,100 | 3,060 | 3,095 | 128,500 | 1,547.50 |
| 2020-01-21 | 3,095 | 3,095 | 3,045 | 3,070 | 122,000 | 1,535 |
| 2020-01-20 | 3,095 | 3,110 | 3,090 | 3,105 | 179,800 | 1,552.50 |
| 2020-01-17 | 3,060 | 3,075 | 3,035 | 3,060 | 237,800 | 1,530 |
| 2020-01-16 | 3,025 | 3,025 | 2,968 | 2,989 | 233,300 | 1,494.50 |
| 2020-01-15 | 3,030 | 3,045 | 3,000 | 3,010 | 184,500 | 1,505 |
| 2020-01-14 | 3,045 | 3,055 | 3,025 | 3,045 | 152,400 | 1,522.50 |
| 2020-01-10 | 3,070 | 3,080 | 3,050 | 3,065 | 125,900 | 1,532.50 |
| 2020-01-09 | 3,070 | 3,095 | 3,060 | 3,080 | 190,200 | 1,540 |
| 2020-01-08 | 3,000 | 3,075 | 3,000 | 3,060 | 292,400 | 1,530 |
| 2020-01-07 | 3,025 | 3,050 | 3,020 | 3,045 | 249,500 | 1,522.50 |
| 2020-01-06 | 2,990 | 3,005 | 2,958 | 2,990 | 327,200 | 1,495 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
