6908 イリソ電子工業(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 | 4,430 | 4,510 | 4,340 | 4,460 | 36,600 | 4,460 |
| 2020-12-29 | 4,400 | 4,460 | 4,355 | 4,445 | 29,400 | 4,445 |
| 2020-12-28 | 4,415 | 4,445 | 4,345 | 4,375 | 31,000 | 4,375 |
| 2020-12-25 | 4,355 | 4,510 | 4,355 | 4,480 | 42,300 | 4,480 |
| 2020-12-24 | 4,305 | 4,370 | 4,305 | 4,355 | 28,800 | 4,355 |
| 2020-12-23 | 4,275 | 4,320 | 4,210 | 4,260 | 45,700 | 4,260 |
| 2020-12-22 | 4,325 | 4,360 | 4,260 | 4,275 | 52,500 | 4,275 |
| 2020-12-21 | 4,370 | 4,430 | 4,285 | 4,315 | 75,700 | 4,315 |
| 2020-12-18 | 4,485 | 4,505 | 4,420 | 4,440 | 80,300 | 4,440 |
| 2020-12-17 | 4,575 | 4,590 | 4,520 | 4,555 | 53,200 | 4,555 |
| 2020-12-16 | 4,850 | 4,850 | 4,675 | 4,680 | 59,000 | 4,680 |
| 2020-12-15 | 4,660 | 4,785 | 4,660 | 4,785 | 39,500 | 4,785 |
| 2020-12-14 | 4,700 | 4,770 | 4,685 | 4,705 | 39,300 | 4,705 |
| 2020-12-11 | 4,640 | 4,725 | 4,615 | 4,695 | 86,500 | 4,695 |
| 2020-12-10 | 4,705 | 4,725 | 4,645 | 4,695 | 57,400 | 4,695 |
| 2020-12-09 | 4,555 | 4,760 | 4,545 | 4,760 | 97,400 | 4,760 |
| 2020-12-08 | 4,455 | 4,560 | 4,430 | 4,550 | 66,300 | 4,550 |
| 2020-12-07 | 4,405 | 4,485 | 4,405 | 4,425 | 61,900 | 4,425 |
| 2020-12-04 | 4,380 | 4,445 | 4,330 | 4,405 | 72,100 | 4,405 |
| 2020-12-03 | 4,440 | 4,440 | 4,345 | 4,405 | 95,100 | 4,405 |
| 2020-12-02 | 4,425 | 4,535 | 4,420 | 4,430 | 73,000 | 4,430 |
| 2020-12-01 | 4,345 | 4,425 | 4,315 | 4,375 | 106,800 | 4,375 |
| 2020-11-30 | 4,365 | 4,385 | 4,210 | 4,225 | 101,700 | 4,225 |
| 2020-11-27 | 4,450 | 4,500 | 4,420 | 4,440 | 69,400 | 4,440 |
| 2020-11-26 | 4,390 | 4,455 | 4,390 | 4,440 | 64,300 | 4,440 |
| 2020-11-25 | 4,495 | 4,530 | 4,440 | 4,440 | 88,800 | 4,440 |
| 2020-11-24 | 4,520 | 4,575 | 4,465 | 4,485 | 92,200 | 4,485 |
| 2020-11-20 | 4,435 | 4,530 | 4,425 | 4,520 | 65,300 | 4,520 |
| 2020-11-19 | 4,500 | 4,520 | 4,350 | 4,450 | 107,600 | 4,450 |
| 2020-11-18 | 4,620 | 4,645 | 4,575 | 4,615 | 77,300 | 4,615 |
| 2020-11-17 | 4,800 | 4,805 | 4,735 | 4,760 | 42,500 | 4,760 |
| 2020-11-16 | 4,740 | 4,830 | 4,685 | 4,800 | 75,800 | 4,800 |
| 2020-11-13 | 4,720 | 4,735 | 4,600 | 4,600 | 61,200 | 4,600 |
| 2020-11-12 | 4,715 | 4,825 | 4,705 | 4,780 | 71,400 | 4,780 |
| 2020-11-11 | 4,800 | 4,830 | 4,670 | 4,780 | 114,500 | 4,780 |
| 2020-11-10 | 4,795 | 4,840 | 4,675 | 4,755 | 147,900 | 4,755 |
| 2020-11-09 | 4,450 | 4,455 | 4,330 | 4,380 | 82,200 | 4,380 |
| 2020-11-06 | 4,165 | 4,505 | 4,135 | 4,340 | 162,500 | 4,340 |
| 2020-11-05 | 4,025 | 4,210 | 3,990 | 4,165 | 101,000 | 4,165 |
| 2020-11-04 | 4,050 | 4,145 | 4,020 | 4,020 | 50,900 | 4,020 |
| 2020-11-02 | 3,975 | 4,055 | 3,950 | 4,035 | 47,400 | 4,035 |
| 2020-10-30 | 4,050 | 4,110 | 3,905 | 3,950 | 107,200 | 3,950 |
| 2020-10-29 | 4,140 | 4,200 | 4,100 | 4,135 | 75,400 | 4,135 |
| 2020-10-28 | 4,235 | 4,275 | 4,170 | 4,210 | 58,200 | 4,210 |
| 2020-10-27 | 4,355 | 4,370 | 4,245 | 4,335 | 59,500 | 4,335 |
| 2020-10-26 | 4,410 | 4,480 | 4,370 | 4,375 | 47,400 | 4,375 |
| 2020-10-23 | 4,410 | 4,520 | 4,400 | 4,430 | 39,700 | 4,430 |
| 2020-10-22 | 4,490 | 4,535 | 4,365 | 4,430 | 76,300 | 4,430 |
| 2020-10-21 | 4,400 | 4,605 | 4,400 | 4,555 | 84,700 | 4,555 |
| 2020-10-20 | 4,400 | 4,445 | 4,375 | 4,390 | 83,000 | 4,390 |
| 2020-10-19 | 4,300 | 4,455 | 4,295 | 4,455 | 74,900 | 4,455 |
| 2020-10-16 | 4,385 | 4,415 | 4,255 | 4,300 | 79,300 | 4,300 |
| 2020-10-15 | 4,235 | 4,375 | 4,235 | 4,345 | 103,000 | 4,345 |
| 2020-10-14 | 4,280 | 4,295 | 4,230 | 4,275 | 41,400 | 4,275 |
| 2020-10-13 | 4,215 | 4,305 | 4,200 | 4,305 | 45,300 | 4,305 |
| 2020-10-12 | 4,285 | 4,285 | 4,190 | 4,205 | 65,300 | 4,205 |
| 2020-10-09 | 4,360 | 4,360 | 4,280 | 4,300 | 82,600 | 4,300 |
| 2020-10-08 | 4,310 | 4,310 | 4,205 | 4,230 | 110,200 | 4,230 |
| 2020-10-07 | 4,305 | 4,350 | 4,265 | 4,295 | 50,400 | 4,295 |
| 2020-10-06 | 4,335 | 4,390 | 4,220 | 4,375 | 113,100 | 4,375 |
| 2020-10-05 | 4,130 | 4,195 | 4,105 | 4,165 | 64,200 | 4,165 |
| 2020-10-02 | 4,200 | 4,250 | 4,035 | 4,070 | 88,200 | 4,070 |
| 2020-09-30 | 4,270 | 4,400 | 4,240 | 4,240 | 59,700 | 4,240 |
| 2020-09-29 | 4,285 | 4,340 | 4,250 | 4,310 | 46,700 | 4,310 |
| 2020-09-28 | 4,155 | 4,315 | 4,155 | 4,315 | 78,100 | 4,315 |
| 2020-09-25 | 4,200 | 4,255 | 4,115 | 4,155 | 148,700 | 4,155 |
| 2020-09-24 | 4,150 | 4,195 | 4,115 | 4,130 | 52,600 | 4,130 |
| 2020-09-23 | 4,260 | 4,280 | 4,180 | 4,250 | 115,800 | 4,250 |
| 2020-09-18 | 4,395 | 4,460 | 4,225 | 4,275 | 96,200 | 4,275 |
| 2020-09-17 | 4,380 | 4,455 | 4,340 | 4,390 | 91,500 | 4,390 |
| 2020-09-16 | 4,325 | 4,425 | 4,310 | 4,410 | 58,800 | 4,410 |
| 2020-09-15 | 4,380 | 4,380 | 4,285 | 4,290 | 44,000 | 4,290 |
| 2020-09-14 | 4,335 | 4,420 | 4,295 | 4,365 | 73,800 | 4,365 |
| 2020-09-11 | 4,285 | 4,285 | 4,205 | 4,265 | 57,100 | 4,265 |
| 2020-09-10 | 4,315 | 4,385 | 4,270 | 4,285 | 112,400 | 4,285 |
| 2020-09-09 | 4,260 | 4,415 | 4,210 | 4,385 | 135,100 | 4,385 |
| 2020-09-08 | 4,140 | 4,385 | 4,140 | 4,350 | 200,600 | 4,350 |
| 2020-09-07 | 3,960 | 4,145 | 3,960 | 4,125 | 82,300 | 4,125 |
| 2020-09-04 | 3,955 | 3,955 | 3,870 | 3,940 | 50,600 | 3,940 |
| 2020-09-03 | 3,990 | 4,065 | 3,985 | 3,995 | 72,300 | 3,995 |
| 2020-09-02 | 3,890 | 3,905 | 3,840 | 3,890 | 53,800 | 3,890 |
| 2020-09-01 | 3,915 | 3,930 | 3,865 | 3,890 | 41,400 | 3,890 |
| 2020-08-31 | 3,870 | 4,005 | 3,870 | 3,915 | 92,300 | 3,915 |
| 2020-08-28 | 3,765 | 3,945 | 3,755 | 3,820 | 114,200 | 3,820 |
| 2020-08-27 | 3,745 | 3,765 | 3,715 | 3,740 | 33,100 | 3,740 |
| 2020-08-26 | 3,790 | 3,800 | 3,745 | 3,775 | 34,300 | 3,775 |
| 2020-08-25 | 3,715 | 3,790 | 3,715 | 3,780 | 49,100 | 3,780 |
| 2020-08-24 | 3,725 | 3,785 | 3,695 | 3,705 | 42,400 | 3,705 |
| 2020-08-21 | 3,700 | 3,795 | 3,700 | 3,725 | 57,200 | 3,725 |
| 2020-08-20 | 3,695 | 3,755 | 3,660 | 3,685 | 60,200 | 3,685 |
| 2020-08-19 | 3,620 | 3,710 | 3,580 | 3,695 | 87,200 | 3,695 |
| 2020-08-18 | 3,550 | 3,625 | 3,550 | 3,575 | 50,800 | 3,575 |
| 2020-08-17 | 3,600 | 3,650 | 3,560 | 3,580 | 43,100 | 3,580 |
| 2020-08-14 | 3,520 | 3,655 | 3,510 | 3,600 | 45,600 | 3,600 |
| 2020-08-13 | 3,560 | 3,560 | 3,495 | 3,500 | 64,600 | 3,500 |
| 2020-08-12 | 3,470 | 3,515 | 3,435 | 3,490 | 66,600 | 3,490 |
| 2020-08-11 | 3,420 | 3,570 | 3,420 | 3,540 | 92,000 | 3,540 |
| 2020-08-07 | 3,495 | 3,495 | 3,355 | 3,405 | 106,800 | 3,405 |
| 2020-08-06 | 3,515 | 3,630 | 3,420 | 3,530 | 138,100 | 3,530 |
| 2020-08-05 | 3,295 | 3,810 | 3,255 | 3,625 | 311,800 | 3,625 |
| 2020-08-04 | 3,290 | 3,405 | 3,285 | 3,395 | 70,700 | 3,395 |
| 2020-08-03 | 3,170 | 3,295 | 3,170 | 3,255 | 33,900 | 3,255 |
| 2020-07-31 | 3,220 | 3,230 | 3,145 | 3,170 | 43,400 | 3,170 |
| 2020-07-30 | 3,280 | 3,285 | 3,230 | 3,250 | 62,000 | 3,250 |
| 2020-07-29 | 3,380 | 3,380 | 3,245 | 3,255 | 65,300 | 3,255 |
| 2020-07-28 | 3,445 | 3,520 | 3,425 | 3,450 | 48,300 | 3,450 |
| 2020-07-27 | 3,425 | 3,430 | 3,350 | 3,405 | 32,700 | 3,405 |
| 2020-07-22 | 3,485 | 3,505 | 3,430 | 3,430 | 50,000 | 3,430 |
| 2020-07-21 | 3,435 | 3,545 | 3,435 | 3,525 | 68,800 | 3,525 |
| 2020-07-20 | 3,400 | 3,455 | 3,370 | 3,435 | 26,300 | 3,435 |
| 2020-07-17 | 3,465 | 3,485 | 3,420 | 3,420 | 57,900 | 3,420 |
| 2020-07-16 | 3,430 | 3,480 | 3,375 | 3,465 | 65,800 | 3,465 |
| 2020-07-15 | 3,245 | 3,385 | 3,245 | 3,380 | 65,700 | 3,380 |
| 2020-07-14 | 3,155 | 3,215 | 3,145 | 3,215 | 61,900 | 3,215 |
| 2020-07-13 | 3,175 | 3,205 | 3,125 | 3,180 | 55,300 | 3,180 |
| 2020-07-10 | 3,240 | 3,240 | 3,100 | 3,130 | 99,500 | 3,130 |
| 2020-07-09 | 3,230 | 3,235 | 3,185 | 3,210 | 58,600 | 3,210 |
| 2020-07-08 | 3,315 | 3,345 | 3,230 | 3,240 | 71,700 | 3,240 |
| 2020-07-07 | 3,410 | 3,410 | 3,310 | 3,345 | 59,000 | 3,345 |
| 2020-07-06 | 3,335 | 3,435 | 3,305 | 3,435 | 86,400 | 3,435 |
| 2020-07-03 | 3,430 | 3,465 | 3,360 | 3,370 | 63,000 | 3,370 |
| 2020-07-02 | 3,535 | 3,535 | 3,435 | 3,460 | 41,000 | 3,460 |
| 2020-07-01 | 3,540 | 3,615 | 3,515 | 3,530 | 48,500 | 3,530 |
| 2020-06-30 | 3,570 | 3,605 | 3,520 | 3,520 | 52,200 | 3,520 |
| 2020-06-29 | 3,555 | 3,585 | 3,515 | 3,525 | 45,700 | 3,525 |
| 2020-06-26 | 3,515 | 3,550 | 3,470 | 3,550 | 38,600 | 3,550 |
| 2020-06-25 | 3,450 | 3,510 | 3,450 | 3,490 | 28,200 | 3,490 |
| 2020-06-24 | 3,520 | 3,530 | 3,455 | 3,500 | 35,200 | 3,500 |
| 2020-06-23 | 3,510 | 3,575 | 3,480 | 3,545 | 38,400 | 3,545 |
| 2020-06-22 | 3,520 | 3,540 | 3,450 | 3,480 | 40,400 | 3,480 |
| 2020-06-19 | 3,635 | 3,635 | 3,505 | 3,570 | 44,300 | 3,570 |
| 2020-06-18 | 3,640 | 3,640 | 3,560 | 3,620 | 51,600 | 3,620 |
| 2020-06-17 | 3,635 | 3,680 | 3,570 | 3,660 | 63,400 | 3,660 |
| 2020-06-16 | 3,540 | 3,645 | 3,540 | 3,625 | 45,400 | 3,625 |
| 2020-06-15 | 3,605 | 3,605 | 3,430 | 3,470 | 47,500 | 3,470 |
| 2020-06-12 | 3,435 | 3,630 | 3,435 | 3,605 | 102,300 | 3,605 |
| 2020-06-11 | 3,880 | 3,880 | 3,705 | 3,715 | 62,000 | 3,715 |
| 2020-06-10 | 3,840 | 3,975 | 3,820 | 3,950 | 82,700 | 3,950 |
| 2020-06-09 | 3,870 | 3,905 | 3,750 | 3,815 | 58,900 | 3,815 |
| 2020-06-08 | 3,925 | 3,995 | 3,875 | 3,910 | 87,600 | 3,910 |
| 2020-06-05 | 3,780 | 3,870 | 3,730 | 3,855 | 48,700 | 3,855 |
| 2020-06-04 | 3,805 | 3,825 | 3,735 | 3,780 | 89,900 | 3,780 |
| 2020-06-03 | 3,770 | 3,770 | 3,660 | 3,735 | 95,600 | 3,735 |
| 2020-06-02 | 3,715 | 3,775 | 3,565 | 3,565 | 115,200 | 3,565 |
| 2020-06-01 | 3,460 | 3,710 | 3,445 | 3,700 | 146,600 | 3,700 |
| 2020-05-29 | 3,490 | 3,545 | 3,385 | 3,435 | 90,500 | 3,435 |
| 2020-05-28 | 3,495 | 3,595 | 3,440 | 3,560 | 100,000 | 3,560 |
| 2020-05-27 | 3,345 | 3,395 | 3,280 | 3,385 | 59,900 | 3,385 |
| 2020-05-26 | 3,315 | 3,345 | 3,275 | 3,345 | 49,800 | 3,345 |
| 2020-05-25 | 3,230 | 3,265 | 3,185 | 3,235 | 25,300 | 3,235 |
| 2020-05-22 | 3,240 | 3,240 | 3,140 | 3,200 | 29,200 | 3,200 |
| 2020-05-21 | 3,275 | 3,295 | 3,195 | 3,260 | 23,600 | 3,260 |
| 2020-05-20 | 3,295 | 3,300 | 3,250 | 3,270 | 28,300 | 3,270 |
| 2020-05-19 | 3,300 | 3,370 | 3,240 | 3,335 | 74,500 | 3,335 |
| 2020-05-18 | 3,170 | 3,200 | 3,110 | 3,140 | 43,000 | 3,140 |
| 2020-05-15 | 3,250 | 3,300 | 3,170 | 3,225 | 59,400 | 3,225 |
| 2020-05-14 | 3,165 | 3,315 | 3,150 | 3,265 | 87,500 | 3,265 |
| 2020-05-13 | 3,350 | 3,385 | 3,285 | 3,305 | 108,600 | 3,305 |
| 2020-05-12 | 3,445 | 3,635 | 3,370 | 3,400 | 295,300 | 3,400 |
| 2020-05-11 | 3,110 | 3,375 | 3,110 | 3,355 | 145,600 | 3,355 |
| 2020-05-08 | 2,989 | 3,060 | 2,943 | 3,055 | 75,800 | 3,055 |
| 2020-05-07 | 2,888 | 2,965 | 2,870 | 2,959 | 74,300 | 2,959 |
| 2020-05-01 | 2,965 | 2,990 | 2,929 | 2,963 | 73,900 | 2,963 |
| 2020-04-30 | 3,085 | 3,095 | 2,990 | 3,035 | 88,400 | 3,035 |
| 2020-04-28 | 2,850 | 2,966 | 2,837 | 2,963 | 81,100 | 2,963 |
| 2020-04-27 | 2,670 | 2,834 | 2,634 | 2,832 | 106,300 | 2,832 |
| 2020-04-24 | 2,709 | 2,709 | 2,603 | 2,665 | 115,800 | 2,665 |
| 2020-04-23 | 2,683 | 2,726 | 2,677 | 2,726 | 108,800 | 2,726 |
| 2020-04-22 | 2,781 | 2,819 | 2,681 | 2,707 | 107,000 | 2,707 |
| 2020-04-21 | 2,901 | 2,901 | 2,811 | 2,820 | 53,100 | 2,820 |
| 2020-04-20 | 2,970 | 2,988 | 2,901 | 2,925 | 49,400 | 2,925 |
| 2020-04-17 | 2,987 | 3,015 | 2,902 | 2,954 | 60,900 | 2,954 |
| 2020-04-16 | 2,931 | 2,950 | 2,854 | 2,950 | 58,700 | 2,950 |
| 2020-04-15 | 3,025 | 3,040 | 2,927 | 2,972 | 92,800 | 2,972 |
| 2020-04-14 | 2,956 | 3,040 | 2,908 | 3,025 | 70,700 | 3,025 |
| 2020-04-13 | 3,015 | 3,065 | 2,982 | 3,010 | 61,100 | 3,010 |
| 2020-04-10 | 3,065 | 3,145 | 2,968 | 3,110 | 75,200 | 3,110 |
| 2020-04-09 | 3,080 | 3,080 | 2,918 | 3,025 | 82,000 | 3,025 |
| 2020-04-08 | 2,897 | 3,040 | 2,835 | 3,010 | 96,700 | 3,010 |
| 2020-04-07 | 2,727 | 2,889 | 2,701 | 2,849 | 132,200 | 2,849 |
| 2020-04-06 | 2,475 | 2,601 | 2,410 | 2,598 | 193,500 | 2,598 |
| 2020-04-03 | 2,675 | 2,719 | 2,552 | 2,565 | 110,600 | 2,565 |
| 2020-04-02 | 2,821 | 2,821 | 2,627 | 2,653 | 226,500 | 2,653 |
| 2020-04-01 | 3,000 | 3,060 | 2,939 | 2,971 | 172,600 | 2,971 |
| 2020-03-31 | 3,150 | 3,215 | 3,110 | 3,190 | 68,500 | 3,190 |
| 2020-03-30 | 3,110 | 3,110 | 2,934 | 3,090 | 102,800 | 3,090 |
| 2020-03-27 | 3,260 | 3,335 | 3,175 | 3,335 | 109,500 | 3,335 |
| 2020-03-26 | 3,200 | 3,200 | 3,080 | 3,105 | 79,400 | 3,105 |
| 2020-03-25 | 3,220 | 3,285 | 3,120 | 3,215 | 87,400 | 3,215 |
| 2020-03-24 | 2,945 | 2,996 | 2,853 | 2,996 | 117,700 | 2,996 |
| 2020-03-23 | 2,933 | 3,015 | 2,890 | 2,935 | 200,600 | 2,935 |
| 2020-03-19 | 3,155 | 3,175 | 2,903 | 2,921 | 145,900 | 2,921 |
| 2020-03-18 | 3,150 | 3,225 | 3,060 | 3,120 | 165,800 | 3,120 |
| 2020-03-17 | 2,773 | 3,125 | 2,707 | 3,100 | 177,000 | 3,100 |
| 2020-03-16 | 3,060 | 3,095 | 2,925 | 2,930 | 160,200 | 2,930 |
| 2020-03-13 | 2,990 | 3,095 | 2,888 | 3,020 | 169,500 | 3,020 |
| 2020-03-12 | 3,250 | 3,300 | 3,160 | 3,200 | 131,000 | 3,200 |
| 2020-03-11 | 3,330 | 3,430 | 3,300 | 3,300 | 104,300 | 3,300 |
| 2020-03-10 | 3,205 | 3,350 | 3,105 | 3,325 | 92,100 | 3,325 |
| 2020-03-09 | 3,345 | 3,400 | 3,230 | 3,270 | 118,000 | 3,270 |
| 2020-03-06 | 3,540 | 3,575 | 3,440 | 3,485 | 130,900 | 3,485 |
| 2020-03-05 | 3,785 | 3,785 | 3,635 | 3,680 | 79,100 | 3,680 |
| 2020-03-04 | 3,610 | 3,755 | 3,595 | 3,715 | 95,200 | 3,715 |
| 2020-03-03 | 3,865 | 3,910 | 3,690 | 3,690 | 118,600 | 3,690 |
| 2020-03-02 | 3,670 | 3,880 | 3,670 | 3,795 | 154,900 | 3,795 |
| 2020-02-28 | 3,720 | 3,755 | 3,650 | 3,670 | 104,500 | 3,670 |
| 2020-02-27 | 3,925 | 3,965 | 3,830 | 3,875 | 115,500 | 3,875 |
| 2020-02-26 | 3,905 | 3,935 | 3,815 | 3,915 | 74,300 | 3,915 |
| 2020-02-25 | 4,000 | 4,060 | 3,935 | 3,955 | 86,000 | 3,955 |
| 2020-02-21 | 4,005 | 4,095 | 4,000 | 4,065 | 51,200 | 4,065 |
| 2020-02-20 | 4,190 | 4,235 | 4,055 | 4,060 | 53,200 | 4,060 |
| 2020-02-19 | 4,090 | 4,135 | 4,025 | 4,090 | 86,400 | 4,090 |
| 2020-02-18 | 4,100 | 4,105 | 3,975 | 4,020 | 74,400 | 4,020 |
| 2020-02-17 | 4,185 | 4,185 | 4,115 | 4,115 | 52,500 | 4,115 |
| 2020-02-14 | 4,200 | 4,245 | 4,165 | 4,235 | 41,400 | 4,235 |
| 2020-02-13 | 4,230 | 4,305 | 4,210 | 4,235 | 58,900 | 4,235 |
| 2020-02-12 | 4,175 | 4,245 | 4,135 | 4,230 | 69,300 | 4,230 |
| 2020-02-10 | 4,240 | 4,255 | 4,130 | 4,145 | 72,000 | 4,145 |
| 2020-02-07 | 4,350 | 4,380 | 4,230 | 4,295 | 185,800 | 4,295 |
| 2020-02-06 | 4,350 | 4,450 | 4,305 | 4,350 | 179,600 | 4,350 |
| 2020-02-05 | 4,085 | 4,095 | 3,960 | 4,065 | 156,100 | 4,065 |
| 2020-02-04 | 4,120 | 4,170 | 4,075 | 4,105 | 189,200 | 4,105 |
| 2020-02-03 | 4,135 | 4,160 | 4,105 | 4,130 | 88,200 | 4,130 |
| 2020-01-31 | 4,215 | 4,295 | 4,185 | 4,205 | 145,200 | 4,205 |
| 2020-01-30 | 4,215 | 4,225 | 4,100 | 4,145 | 59,100 | 4,145 |
| 2020-01-29 | 4,255 | 4,285 | 4,180 | 4,215 | 56,400 | 4,215 |
| 2020-01-28 | 4,280 | 4,310 | 4,220 | 4,285 | 77,400 | 4,285 |
| 2020-01-27 | 4,345 | 4,360 | 4,260 | 4,350 | 56,800 | 4,350 |
| 2020-01-24 | 4,455 | 4,455 | 4,370 | 4,405 | 51,600 | 4,405 |
| 2020-01-23 | 4,440 | 4,470 | 4,395 | 4,400 | 62,400 | 4,400 |
| 2020-01-22 | 4,495 | 4,575 | 4,470 | 4,545 | 33,600 | 4,545 |
| 2020-01-21 | 4,590 | 4,625 | 4,520 | 4,535 | 37,400 | 4,535 |
| 2020-01-20 | 4,595 | 4,665 | 4,590 | 4,660 | 42,700 | 4,660 |
| 2020-01-17 | 4,625 | 4,655 | 4,580 | 4,615 | 53,200 | 4,615 |
| 2020-01-16 | 4,710 | 4,740 | 4,605 | 4,620 | 73,100 | 4,620 |
| 2020-01-15 | 4,690 | 4,735 | 4,670 | 4,730 | 40,300 | 4,730 |
| 2020-01-14 | 4,815 | 4,835 | 4,705 | 4,750 | 39,000 | 4,750 |
| 2020-01-10 | 4,820 | 4,865 | 4,770 | 4,785 | 51,600 | 4,785 |
| 2020-01-09 | 4,850 | 4,885 | 4,815 | 4,815 | 33,500 | 4,815 |
| 2020-01-08 | 4,805 | 4,830 | 4,725 | 4,780 | 78,100 | 4,780 |
| 2020-01-07 | 4,765 | 4,900 | 4,760 | 4,875 | 66,500 | 4,875 |
| 2020-01-06 | 4,770 | 4,805 | 4,705 | 4,750 | 61,300 | 4,750 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
