6951 日本電子(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 | 4,860 | 4,945 | 4,795 | 4,865 | 192,600 | 4,865 |
| 2020-12-29 | 4,805 | 4,860 | 4,775 | 4,840 | 140,800 | 4,840 |
| 2020-12-28 | 4,850 | 4,910 | 4,760 | 4,805 | 206,600 | 4,805 |
| 2020-12-25 | 4,620 | 4,805 | 4,615 | 4,800 | 177,200 | 4,800 |
| 2020-12-24 | 4,535 | 4,635 | 4,530 | 4,615 | 119,900 | 4,615 |
| 2020-12-23 | 4,545 | 4,595 | 4,515 | 4,575 | 94,500 | 4,575 |
| 2020-12-22 | 4,570 | 4,615 | 4,475 | 4,485 | 127,900 | 4,485 |
| 2020-12-21 | 4,595 | 4,615 | 4,540 | 4,595 | 110,900 | 4,595 |
| 2020-12-18 | 4,510 | 4,645 | 4,470 | 4,495 | 161,300 | 4,495 |
| 2020-12-17 | 4,535 | 4,590 | 4,515 | 4,580 | 71,200 | 4,580 |
| 2020-12-16 | 4,525 | 4,590 | 4,435 | 4,535 | 139,000 | 4,535 |
| 2020-12-15 | 4,560 | 4,650 | 4,545 | 4,590 | 113,600 | 4,590 |
| 2020-12-14 | 4,555 | 4,655 | 4,540 | 4,630 | 170,000 | 4,630 |
| 2020-12-11 | 4,505 | 4,545 | 4,470 | 4,485 | 129,600 | 4,485 |
| 2020-12-10 | 4,575 | 4,575 | 4,470 | 4,475 | 147,100 | 4,475 |
| 2020-12-09 | 4,380 | 4,600 | 4,365 | 4,585 | 190,500 | 4,585 |
| 2020-12-08 | 4,390 | 4,470 | 4,325 | 4,435 | 84,700 | 4,435 |
| 2020-12-07 | 4,605 | 4,605 | 4,380 | 4,420 | 102,900 | 4,420 |
| 2020-12-04 | 4,500 | 4,560 | 4,470 | 4,520 | 145,300 | 4,520 |
| 2020-12-03 | 4,455 | 4,550 | 4,385 | 4,480 | 167,200 | 4,480 |
| 2020-12-02 | 4,575 | 4,670 | 4,410 | 4,440 | 263,700 | 4,440 |
| 2020-12-01 | 4,200 | 4,305 | 4,190 | 4,265 | 181,200 | 4,265 |
| 2020-11-30 | 4,225 | 4,225 | 4,070 | 4,095 | 181,600 | 4,095 |
| 2020-11-27 | 4,180 | 4,255 | 4,120 | 4,200 | 215,200 | 4,200 |
| 2020-11-26 | 4,070 | 4,245 | 4,060 | 4,245 | 247,000 | 4,245 |
| 2020-11-25 | 4,040 | 4,160 | 4,040 | 4,120 | 233,700 | 4,120 |
| 2020-11-24 | 3,850 | 4,030 | 3,845 | 4,000 | 227,200 | 4,000 |
| 2020-11-20 | 3,680 | 3,830 | 3,670 | 3,790 | 93,100 | 3,790 |
| 2020-11-19 | 3,695 | 3,715 | 3,645 | 3,680 | 85,000 | 3,680 |
| 2020-11-18 | 3,665 | 3,665 | 3,575 | 3,645 | 64,900 | 3,645 |
| 2020-11-17 | 3,730 | 3,730 | 3,630 | 3,650 | 94,100 | 3,650 |
| 2020-11-16 | 3,660 | 3,785 | 3,660 | 3,745 | 111,300 | 3,745 |
| 2020-11-13 | 3,730 | 3,730 | 3,645 | 3,655 | 91,600 | 3,655 |
| 2020-11-12 | 3,660 | 3,745 | 3,655 | 3,725 | 118,100 | 3,725 |
| 2020-11-11 | 3,680 | 3,715 | 3,640 | 3,695 | 176,800 | 3,695 |
| 2020-11-10 | 3,670 | 3,685 | 3,555 | 3,610 | 156,600 | 3,610 |
| 2020-11-09 | 3,575 | 3,595 | 3,400 | 3,575 | 155,900 | 3,575 |
| 2020-11-06 | 3,510 | 3,515 | 3,445 | 3,495 | 84,900 | 3,495 |
| 2020-11-05 | 3,455 | 3,525 | 3,410 | 3,520 | 159,200 | 3,520 |
| 2020-11-04 | 3,365 | 3,435 | 3,335 | 3,430 | 110,500 | 3,430 |
| 2020-11-02 | 3,290 | 3,355 | 3,275 | 3,305 | 70,400 | 3,305 |
| 2020-10-30 | 3,385 | 3,400 | 3,295 | 3,310 | 89,200 | 3,310 |
| 2020-10-29 | 3,355 | 3,405 | 3,355 | 3,395 | 79,000 | 3,395 |
| 2020-10-28 | 3,430 | 3,450 | 3,385 | 3,425 | 165,200 | 3,425 |
| 2020-10-27 | 3,360 | 3,375 | 3,275 | 3,360 | 50,400 | 3,360 |
| 2020-10-26 | 3,460 | 3,480 | 3,350 | 3,360 | 83,300 | 3,360 |
| 2020-10-23 | 3,410 | 3,445 | 3,340 | 3,415 | 93,900 | 3,415 |
| 2020-10-22 | 3,425 | 3,450 | 3,390 | 3,410 | 105,100 | 3,410 |
| 2020-10-21 | 3,455 | 3,540 | 3,455 | 3,495 | 69,700 | 3,495 |
| 2020-10-20 | 3,470 | 3,525 | 3,470 | 3,495 | 71,100 | 3,495 |
| 2020-10-19 | 3,570 | 3,595 | 3,510 | 3,580 | 155,400 | 3,580 |
| 2020-10-16 | 3,610 | 3,610 | 3,525 | 3,540 | 102,400 | 3,540 |
| 2020-10-15 | 3,700 | 3,735 | 3,620 | 3,635 | 84,700 | 3,635 |
| 2020-10-14 | 3,725 | 3,770 | 3,705 | 3,720 | 69,900 | 3,720 |
| 2020-10-13 | 3,800 | 3,800 | 3,715 | 3,745 | 103,100 | 3,745 |
| 2020-10-12 | 3,830 | 3,855 | 3,720 | 3,795 | 90,600 | 3,795 |
| 2020-10-09 | 3,755 | 3,790 | 3,745 | 3,770 | 104,400 | 3,770 |
| 2020-10-08 | 3,590 | 3,765 | 3,590 | 3,730 | 138,600 | 3,730 |
| 2020-10-07 | 3,550 | 3,620 | 3,525 | 3,600 | 74,700 | 3,600 |
| 2020-10-06 | 3,610 | 3,625 | 3,545 | 3,575 | 80,700 | 3,575 |
| 2020-10-05 | 3,500 | 3,590 | 3,500 | 3,565 | 122,300 | 3,565 |
| 2020-10-02 | 3,595 | 3,600 | 3,430 | 3,445 | 131,000 | 3,445 |
| 2020-09-30 | 3,670 | 3,730 | 3,610 | 3,615 | 146,400 | 3,615 |
| 2020-09-29 | 3,585 | 3,720 | 3,570 | 3,665 | 131,700 | 3,665 |
| 2020-09-28 | 3,605 | 3,680 | 3,540 | 3,665 | 182,600 | 3,665 |
| 2020-09-25 | 3,460 | 3,550 | 3,460 | 3,535 | 187,900 | 3,535 |
| 2020-09-24 | 3,490 | 3,510 | 3,405 | 3,420 | 124,900 | 3,420 |
| 2020-09-23 | 3,505 | 3,535 | 3,485 | 3,490 | 122,100 | 3,490 |
| 2020-09-18 | 3,450 | 3,530 | 3,420 | 3,520 | 152,800 | 3,520 |
| 2020-09-17 | 3,355 | 3,500 | 3,345 | 3,430 | 213,300 | 3,430 |
| 2020-09-16 | 3,270 | 3,380 | 3,255 | 3,345 | 181,300 | 3,345 |
| 2020-09-15 | 3,185 | 3,240 | 3,150 | 3,235 | 98,300 | 3,235 |
| 2020-09-14 | 3,135 | 3,265 | 3,075 | 3,245 | 170,000 | 3,245 |
| 2020-09-11 | 3,080 | 3,085 | 3,000 | 3,065 | 97,800 | 3,065 |
| 2020-09-10 | 3,020 | 3,105 | 3,020 | 3,040 | 118,600 | 3,040 |
| 2020-09-09 | 2,948 | 3,010 | 2,943 | 3,000 | 127,300 | 3,000 |
| 2020-09-08 | 2,969 | 3,020 | 2,956 | 3,010 | 122,100 | 3,010 |
| 2020-09-07 | 2,942 | 3,010 | 2,940 | 2,946 | 121,400 | 2,946 |
| 2020-09-04 | 2,910 | 2,965 | 2,881 | 2,941 | 113,900 | 2,941 |
| 2020-09-03 | 3,055 | 3,080 | 3,020 | 3,030 | 131,400 | 3,030 |
| 2020-09-02 | 3,055 | 3,065 | 2,995 | 3,015 | 91,500 | 3,015 |
| 2020-09-01 | 3,100 | 3,100 | 3,050 | 3,050 | 104,100 | 3,050 |
| 2020-08-31 | 3,105 | 3,150 | 3,095 | 3,110 | 75,200 | 3,110 |
| 2020-08-28 | 3,140 | 3,205 | 3,065 | 3,095 | 109,600 | 3,095 |
| 2020-08-27 | 3,150 | 3,160 | 3,110 | 3,125 | 50,000 | 3,125 |
| 2020-08-26 | 3,080 | 3,150 | 3,050 | 3,135 | 116,400 | 3,135 |
| 2020-08-25 | 3,100 | 3,155 | 3,075 | 3,140 | 101,100 | 3,140 |
| 2020-08-24 | 3,060 | 3,100 | 3,025 | 3,075 | 67,600 | 3,075 |
| 2020-08-21 | 3,080 | 3,115 | 3,040 | 3,065 | 121,300 | 3,065 |
| 2020-08-20 | 3,245 | 3,255 | 3,100 | 3,140 | 182,000 | 3,140 |
| 2020-08-19 | 3,230 | 3,305 | 3,205 | 3,275 | 124,800 | 3,275 |
| 2020-08-18 | 3,350 | 3,350 | 3,210 | 3,235 | 175,200 | 3,235 |
| 2020-08-17 | 3,290 | 3,405 | 3,230 | 3,325 | 296,900 | 3,325 |
| 2020-08-14 | 3,360 | 3,425 | 3,355 | 3,360 | 201,300 | 3,360 |
| 2020-08-13 | 3,350 | 3,380 | 3,315 | 3,350 | 169,600 | 3,350 |
| 2020-08-12 | 3,230 | 3,330 | 3,185 | 3,290 | 153,900 | 3,290 |
| 2020-08-11 | 3,265 | 3,275 | 3,170 | 3,230 | 206,100 | 3,230 |
| 2020-08-07 | 3,335 | 3,340 | 3,225 | 3,255 | 143,400 | 3,255 |
| 2020-08-06 | 3,335 | 3,395 | 3,325 | 3,375 | 253,100 | 3,375 |
| 2020-08-05 | 3,175 | 3,270 | 3,150 | 3,265 | 163,000 | 3,265 |
| 2020-08-04 | 3,130 | 3,245 | 3,075 | 3,165 | 222,200 | 3,165 |
| 2020-08-03 | 2,920 | 2,979 | 2,901 | 2,952 | 76,600 | 2,952 |
| 2020-07-31 | 2,998 | 3,015 | 2,920 | 2,920 | 106,400 | 2,920 |
| 2020-07-30 | 3,015 | 3,055 | 3,005 | 3,020 | 74,800 | 3,020 |
| 2020-07-29 | 3,005 | 3,140 | 2,990 | 2,990 | 216,500 | 2,990 |
| 2020-07-28 | 2,932 | 3,015 | 2,932 | 2,988 | 81,500 | 2,988 |
| 2020-07-27 | 2,981 | 2,985 | 2,898 | 2,919 | 162,300 | 2,919 |
| 2020-07-22 | 3,090 | 3,155 | 3,025 | 3,030 | 129,100 | 3,030 |
| 2020-07-21 | 3,080 | 3,120 | 3,040 | 3,085 | 110,400 | 3,085 |
| 2020-07-20 | 3,070 | 3,110 | 3,015 | 3,080 | 47,600 | 3,080 |
| 2020-07-17 | 3,065 | 3,120 | 3,045 | 3,075 | 59,600 | 3,075 |
| 2020-07-16 | 3,165 | 3,165 | 3,065 | 3,075 | 106,900 | 3,075 |
| 2020-07-15 | 3,145 | 3,185 | 3,095 | 3,125 | 105,100 | 3,125 |
| 2020-07-14 | 3,115 | 3,140 | 3,040 | 3,085 | 114,600 | 3,085 |
| 2020-07-13 | 3,090 | 3,100 | 3,010 | 3,090 | 97,200 | 3,090 |
| 2020-07-10 | 3,105 | 3,120 | 3,015 | 3,020 | 187,000 | 3,020 |
| 2020-07-09 | 3,075 | 3,130 | 3,010 | 3,105 | 145,700 | 3,105 |
| 2020-07-08 | 3,055 | 3,195 | 3,045 | 3,110 | 187,900 | 3,110 |
| 2020-07-07 | 2,988 | 3,090 | 2,982 | 3,060 | 155,600 | 3,060 |
| 2020-07-06 | 2,895 | 2,967 | 2,865 | 2,967 | 109,800 | 2,967 |
| 2020-07-03 | 2,920 | 2,945 | 2,838 | 2,907 | 138,400 | 2,907 |
| 2020-07-02 | 2,975 | 2,996 | 2,858 | 2,862 | 91,500 | 2,862 |
| 2020-07-01 | 3,050 | 3,070 | 2,968 | 2,975 | 132,900 | 2,975 |
| 2020-06-30 | 3,005 | 3,045 | 2,985 | 2,987 | 114,500 | 2,987 |
| 2020-06-29 | 3,085 | 3,085 | 2,970 | 2,985 | 98,200 | 2,985 |
| 2020-06-26 | 3,050 | 3,070 | 2,996 | 3,015 | 156,700 | 3,015 |
| 2020-06-25 | 2,990 | 3,040 | 2,958 | 2,969 | 118,200 | 2,969 |
| 2020-06-24 | 3,100 | 3,100 | 2,998 | 3,005 | 71,400 | 3,005 |
| 2020-06-23 | 3,060 | 3,110 | 3,010 | 3,085 | 84,400 | 3,085 |
| 2020-06-22 | 3,005 | 3,060 | 2,944 | 3,030 | 101,000 | 3,030 |
| 2020-06-19 | 3,020 | 3,065 | 2,947 | 3,030 | 233,300 | 3,030 |
| 2020-06-18 | 2,950 | 3,005 | 2,910 | 2,991 | 140,300 | 2,991 |
| 2020-06-17 | 2,889 | 2,974 | 2,853 | 2,952 | 140,700 | 2,952 |
| 2020-06-16 | 2,805 | 2,907 | 2,754 | 2,903 | 240,600 | 2,903 |
| 2020-06-15 | 2,876 | 2,897 | 2,677 | 2,680 | 242,600 | 2,680 |
| 2020-06-12 | 2,810 | 2,854 | 2,763 | 2,840 | 171,400 | 2,840 |
| 2020-06-11 | 2,928 | 2,934 | 2,844 | 2,860 | 147,800 | 2,860 |
| 2020-06-10 | 2,869 | 2,973 | 2,832 | 2,929 | 338,300 | 2,929 |
| 2020-06-09 | 3,120 | 3,125 | 2,996 | 3,020 | 134,400 | 3,020 |
| 2020-06-08 | 3,195 | 3,210 | 3,065 | 3,110 | 137,100 | 3,110 |
| 2020-06-05 | 3,120 | 3,220 | 3,075 | 3,200 | 152,000 | 3,200 |
| 2020-06-04 | 3,155 | 3,160 | 3,070 | 3,125 | 101,900 | 3,125 |
| 2020-06-03 | 3,300 | 3,300 | 3,090 | 3,135 | 178,600 | 3,135 |
| 2020-06-02 | 3,270 | 3,320 | 3,215 | 3,305 | 136,700 | 3,305 |
| 2020-06-01 | 3,220 | 3,265 | 3,185 | 3,250 | 173,900 | 3,250 |
| 2020-05-29 | 3,190 | 3,225 | 3,130 | 3,220 | 202,600 | 3,220 |
| 2020-05-28 | 3,240 | 3,240 | 3,120 | 3,170 | 145,100 | 3,170 |
| 2020-05-27 | 3,210 | 3,210 | 3,120 | 3,180 | 118,600 | 3,180 |
| 2020-05-26 | 3,290 | 3,295 | 3,170 | 3,205 | 180,700 | 3,205 |
| 2020-05-25 | 3,145 | 3,255 | 3,125 | 3,245 | 102,700 | 3,245 |
| 2020-05-22 | 3,135 | 3,160 | 3,040 | 3,080 | 142,600 | 3,080 |
| 2020-05-21 | 3,200 | 3,210 | 3,095 | 3,170 | 138,800 | 3,170 |
| 2020-05-20 | 3,115 | 3,230 | 3,115 | 3,170 | 122,500 | 3,170 |
| 2020-05-19 | 3,175 | 3,240 | 3,090 | 3,165 | 157,400 | 3,165 |
| 2020-05-18 | 3,200 | 3,200 | 2,996 | 3,105 | 277,400 | 3,105 |
| 2020-05-15 | 3,335 | 3,450 | 3,255 | 3,365 | 224,600 | 3,365 |
| 2020-05-14 | 3,435 | 3,450 | 3,365 | 3,385 | 177,600 | 3,385 |
| 2020-05-13 | 3,380 | 3,485 | 3,345 | 3,480 | 139,500 | 3,480 |
| 2020-05-12 | 3,450 | 3,510 | 3,425 | 3,480 | 102,900 | 3,480 |
| 2020-05-11 | 3,365 | 3,430 | 3,350 | 3,430 | 107,400 | 3,430 |
| 2020-05-08 | 3,315 | 3,355 | 3,290 | 3,355 | 114,700 | 3,355 |
| 2020-05-07 | 3,165 | 3,280 | 3,165 | 3,245 | 167,000 | 3,245 |
| 2020-05-01 | 3,200 | 3,315 | 3,195 | 3,305 | 155,700 | 3,305 |
| 2020-04-30 | 3,200 | 3,255 | 3,140 | 3,215 | 167,500 | 3,215 |
| 2020-04-28 | 3,060 | 3,120 | 3,025 | 3,095 | 119,000 | 3,095 |
| 2020-04-27 | 3,030 | 3,055 | 2,991 | 3,025 | 118,300 | 3,025 |
| 2020-04-24 | 2,935 | 2,964 | 2,904 | 2,938 | 113,900 | 2,938 |
| 2020-04-23 | 2,940 | 2,957 | 2,906 | 2,935 | 103,500 | 2,935 |
| 2020-04-22 | 2,857 | 2,906 | 2,837 | 2,902 | 115,900 | 2,902 |
| 2020-04-21 | 2,915 | 2,991 | 2,890 | 2,906 | 111,000 | 2,906 |
| 2020-04-20 | 2,922 | 3,060 | 2,922 | 2,965 | 185,200 | 2,965 |
| 2020-04-17 | 2,863 | 2,958 | 2,855 | 2,935 | 217,500 | 2,935 |
| 2020-04-16 | 2,691 | 2,831 | 2,686 | 2,813 | 200,300 | 2,813 |
| 2020-04-15 | 2,731 | 2,782 | 2,690 | 2,743 | 171,500 | 2,743 |
| 2020-04-14 | 2,736 | 2,779 | 2,712 | 2,750 | 85,700 | 2,750 |
| 2020-04-13 | 2,713 | 2,763 | 2,708 | 2,720 | 88,400 | 2,720 |
| 2020-04-10 | 2,742 | 2,766 | 2,625 | 2,763 | 94,700 | 2,763 |
| 2020-04-09 | 2,682 | 2,751 | 2,609 | 2,710 | 149,500 | 2,710 |
| 2020-04-08 | 2,670 | 2,712 | 2,590 | 2,696 | 171,500 | 2,696 |
| 2020-04-07 | 2,663 | 2,700 | 2,542 | 2,647 | 181,900 | 2,647 |
| 2020-04-06 | 2,456 | 2,548 | 2,451 | 2,537 | 153,300 | 2,537 |
| 2020-04-03 | 2,442 | 2,515 | 2,429 | 2,470 | 135,700 | 2,470 |
| 2020-04-02 | 2,399 | 2,517 | 2,393 | 2,434 | 170,200 | 2,434 |
| 2020-04-01 | 2,513 | 2,597 | 2,472 | 2,499 | 204,600 | 2,499 |
| 2020-03-31 | 2,591 | 2,734 | 2,568 | 2,637 | 294,800 | 2,637 |
| 2020-03-30 | 2,432 | 2,519 | 2,393 | 2,518 | 235,200 | 2,518 |
| 2020-03-27 | 2,629 | 2,714 | 2,506 | 2,644 | 392,400 | 2,644 |
| 2020-03-26 | 2,540 | 2,616 | 2,476 | 2,579 | 333,800 | 2,579 |
| 2020-03-25 | 2,464 | 2,614 | 2,401 | 2,584 | 712,600 | 2,584 |
| 2020-03-24 | 2,006 | 2,119 | 1,952 | 2,114 | 221,200 | 2,114 |
| 2020-03-23 | 1,936 | 1,963 | 1,802 | 1,919 | 252,200 | 1,919 |
| 2020-03-19 | 2,028 | 2,046 | 1,795 | 1,825 | 270,400 | 1,825 |
| 2020-03-18 | 2,057 | 2,117 | 1,959 | 1,970 | 300,600 | 1,970 |
| 2020-03-17 | 1,895 | 2,077 | 1,831 | 2,050 | 368,400 | 2,050 |
| 2020-03-16 | 2,032 | 2,060 | 1,887 | 1,896 | 233,700 | 1,896 |
| 2020-03-13 | 1,958 | 2,042 | 1,884 | 1,973 | 266,700 | 1,973 |
| 2020-03-12 | 2,250 | 2,269 | 2,136 | 2,148 | 267,300 | 2,148 |
| 2020-03-11 | 2,414 | 2,414 | 2,280 | 2,337 | 371,200 | 2,337 |
| 2020-03-10 | 2,404 | 2,468 | 2,231 | 2,464 | 333,700 | 2,464 |
| 2020-03-09 | 2,624 | 2,638 | 2,467 | 2,468 | 179,900 | 2,468 |
| 2020-03-06 | 2,740 | 2,756 | 2,695 | 2,724 | 174,800 | 2,724 |
| 2020-03-05 | 2,874 | 2,883 | 2,764 | 2,790 | 175,700 | 2,790 |
| 2020-03-04 | 2,769 | 2,867 | 2,769 | 2,824 | 213,700 | 2,824 |
| 2020-03-03 | 2,988 | 2,993 | 2,841 | 2,847 | 246,300 | 2,847 |
| 2020-03-02 | 2,815 | 2,972 | 2,801 | 2,943 | 374,000 | 2,943 |
| 2020-02-28 | 2,868 | 2,874 | 2,812 | 2,841 | 312,700 | 2,841 |
| 2020-02-27 | 3,025 | 3,025 | 2,926 | 2,952 | 252,300 | 2,952 |
| 2020-02-26 | 3,015 | 3,085 | 3,005 | 3,020 | 250,100 | 3,020 |
| 2020-02-25 | 3,065 | 3,165 | 3,055 | 3,105 | 310,900 | 3,105 |
| 2020-02-21 | 3,295 | 3,370 | 3,270 | 3,275 | 146,400 | 3,275 |
| 2020-02-20 | 3,370 | 3,430 | 3,340 | 3,365 | 207,700 | 3,365 |
| 2020-02-19 | 3,390 | 3,425 | 3,330 | 3,360 | 165,500 | 3,360 |
| 2020-02-18 | 3,420 | 3,450 | 3,315 | 3,340 | 149,700 | 3,340 |
| 2020-02-17 | 3,505 | 3,505 | 3,445 | 3,490 | 104,700 | 3,490 |
| 2020-02-14 | 3,480 | 3,550 | 3,450 | 3,530 | 141,200 | 3,530 |
| 2020-02-13 | 3,550 | 3,585 | 3,500 | 3,550 | 124,600 | 3,550 |
| 2020-02-12 | 3,565 | 3,635 | 3,540 | 3,550 | 167,000 | 3,550 |
| 2020-02-10 | 3,525 | 3,670 | 3,445 | 3,590 | 246,300 | 3,590 |
| 2020-02-07 | 3,685 | 3,715 | 3,620 | 3,665 | 273,700 | 3,665 |
| 2020-02-06 | 3,710 | 3,735 | 3,640 | 3,715 | 163,600 | 3,715 |
| 2020-02-05 | 3,660 | 3,720 | 3,635 | 3,690 | 184,300 | 3,690 |
| 2020-02-04 | 3,585 | 3,610 | 3,525 | 3,580 | 102,300 | 3,580 |
| 2020-02-03 | 3,460 | 3,570 | 3,450 | 3,560 | 171,700 | 3,560 |
| 2020-01-31 | 3,525 | 3,610 | 3,520 | 3,590 | 177,900 | 3,590 |
| 2020-01-30 | 3,700 | 3,720 | 3,500 | 3,525 | 281,100 | 3,525 |
| 2020-01-29 | 3,775 | 3,775 | 3,630 | 3,680 | 202,600 | 3,680 |
| 2020-01-28 | 3,740 | 3,840 | 3,725 | 3,785 | 282,200 | 3,785 |
| 2020-01-27 | 3,745 | 3,785 | 3,705 | 3,745 | 209,000 | 3,745 |
| 2020-01-24 | 3,795 | 3,835 | 3,710 | 3,805 | 318,100 | 3,805 |
| 2020-01-23 | 3,660 | 3,725 | 3,635 | 3,705 | 260,700 | 3,705 |
| 2020-01-22 | 3,530 | 3,650 | 3,530 | 3,620 | 175,300 | 3,620 |
| 2020-01-21 | 3,630 | 3,640 | 3,520 | 3,545 | 146,100 | 3,545 |
| 2020-01-20 | 3,450 | 3,580 | 3,450 | 3,540 | 127,800 | 3,540 |
| 2020-01-17 | 3,500 | 3,545 | 3,445 | 3,465 | 86,100 | 3,465 |
| 2020-01-16 | 3,480 | 3,505 | 3,430 | 3,465 | 99,700 | 3,465 |
| 2020-01-15 | 3,600 | 3,620 | 3,500 | 3,505 | 167,000 | 3,505 |
| 2020-01-14 | 3,580 | 3,620 | 3,520 | 3,610 | 168,800 | 3,610 |
| 2020-01-10 | 3,465 | 3,520 | 3,420 | 3,520 | 150,900 | 3,520 |
| 2020-01-09 | 3,395 | 3,460 | 3,395 | 3,425 | 195,100 | 3,425 |
| 2020-01-08 | 3,270 | 3,340 | 3,210 | 3,295 | 130,400 | 3,295 |
| 2020-01-07 | 3,270 | 3,365 | 3,270 | 3,335 | 111,200 | 3,335 |
| 2020-01-06 | 3,255 | 3,305 | 3,240 | 3,260 | 118,800 | 3,260 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
