6965 浜松ホトニクス(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 | 6,030 | 6,050 | 5,900 | 5,900 | 264,300 | 5,900 |
| 2020-12-29 | 5,950 | 6,070 | 5,940 | 6,060 | 233,500 | 6,060 |
| 2020-12-28 | 5,960 | 5,980 | 5,920 | 5,960 | 186,200 | 5,960 |
| 2020-12-25 | 5,940 | 5,980 | 5,920 | 5,940 | 124,100 | 5,940 |
| 2020-12-24 | 5,900 | 5,970 | 5,900 | 5,950 | 137,700 | 5,950 |
| 2020-12-23 | 5,930 | 5,950 | 5,890 | 5,920 | 195,200 | 5,920 |
| 2020-12-22 | 5,960 | 5,970 | 5,850 | 5,880 | 158,100 | 5,880 |
| 2020-12-21 | 6,080 | 6,100 | 5,980 | 6,030 | 226,900 | 6,030 |
| 2020-12-18 | 6,050 | 6,110 | 5,990 | 6,060 | 501,000 | 6,060 |
| 2020-12-17 | 6,010 | 6,060 | 5,960 | 6,050 | 308,300 | 6,050 |
| 2020-12-16 | 6,050 | 6,060 | 5,940 | 5,980 | 238,000 | 5,980 |
| 2020-12-15 | 5,980 | 6,010 | 5,890 | 5,970 | 287,900 | 5,970 |
| 2020-12-14 | 5,970 | 6,090 | 5,920 | 5,920 | 300,800 | 5,920 |
| 2020-12-11 | 5,950 | 6,040 | 5,940 | 6,010 | 273,400 | 6,010 |
| 2020-12-10 | 5,910 | 5,970 | 5,850 | 5,940 | 295,400 | 5,940 |
| 2020-12-09 | 5,970 | 6,050 | 5,950 | 6,010 | 268,600 | 6,010 |
| 2020-12-08 | 5,870 | 5,950 | 5,830 | 5,930 | 236,700 | 5,930 |
| 2020-12-07 | 5,910 | 5,910 | 5,810 | 5,840 | 253,000 | 5,840 |
| 2020-12-04 | 5,880 | 5,910 | 5,820 | 5,890 | 169,700 | 5,890 |
| 2020-12-03 | 5,830 | 5,930 | 5,790 | 5,870 | 341,000 | 5,870 |
| 2020-12-02 | 6,030 | 6,060 | 5,840 | 5,890 | 455,900 | 5,890 |
| 2020-12-01 | 5,970 | 5,980 | 5,850 | 5,860 | 462,100 | 5,860 |
| 2020-11-30 | 6,020 | 6,150 | 5,870 | 5,870 | 2,180,300 | 5,870 |
| 2020-11-27 | 6,100 | 6,230 | 6,090 | 6,120 | 666,500 | 6,120 |
| 2020-11-26 | 5,930 | 6,130 | 5,910 | 6,070 | 466,400 | 6,070 |
| 2020-11-25 | 5,910 | 6,000 | 5,860 | 5,920 | 488,600 | 5,920 |
| 2020-11-24 | 5,820 | 5,910 | 5,820 | 5,850 | 478,500 | 5,850 |
| 2020-11-20 | 5,640 | 5,740 | 5,600 | 5,660 | 362,000 | 5,660 |
| 2020-11-19 | 5,550 | 5,650 | 5,500 | 5,650 | 455,200 | 5,650 |
| 2020-11-18 | 5,530 | 5,600 | 5,500 | 5,600 | 213,900 | 5,600 |
| 2020-11-17 | 5,700 | 5,700 | 5,540 | 5,560 | 315,500 | 5,560 |
| 2020-11-16 | 5,610 | 5,700 | 5,550 | 5,650 | 335,500 | 5,650 |
| 2020-11-13 | 5,680 | 5,710 | 5,500 | 5,530 | 682,800 | 5,530 |
| 2020-11-12 | 5,690 | 5,730 | 5,630 | 5,700 | 519,600 | 5,700 |
| 2020-11-11 | 5,620 | 5,730 | 5,590 | 5,690 | 577,600 | 5,690 |
| 2020-11-10 | 5,350 | 5,520 | 5,340 | 5,490 | 899,800 | 5,490 |
| 2020-11-09 | 5,820 | 5,880 | 5,750 | 5,850 | 463,800 | 5,850 |
| 2020-11-06 | 5,670 | 5,750 | 5,610 | 5,720 | 504,600 | 5,720 |
| 2020-11-05 | 5,470 | 5,700 | 5,460 | 5,640 | 572,800 | 5,640 |
| 2020-11-04 | 5,420 | 5,460 | 5,340 | 5,380 | 384,200 | 5,380 |
| 2020-11-02 | 5,300 | 5,360 | 5,210 | 5,320 | 340,300 | 5,320 |
| 2020-10-30 | 5,280 | 5,320 | 5,190 | 5,240 | 330,900 | 5,240 |
| 2020-10-29 | 5,210 | 5,300 | 5,200 | 5,290 | 249,000 | 5,290 |
| 2020-10-28 | 5,110 | 5,220 | 5,080 | 5,210 | 175,400 | 5,210 |
| 2020-10-27 | 5,060 | 5,140 | 4,985 | 5,140 | 182,900 | 5,140 |
| 2020-10-26 | 5,110 | 5,130 | 5,030 | 5,080 | 194,800 | 5,080 |
| 2020-10-23 | 5,120 | 5,160 | 5,090 | 5,140 | 213,700 | 5,140 |
| 2020-10-22 | 5,210 | 5,210 | 5,110 | 5,150 | 214,200 | 5,150 |
| 2020-10-21 | 5,240 | 5,280 | 5,200 | 5,210 | 220,800 | 5,210 |
| 2020-10-20 | 5,250 | 5,290 | 5,200 | 5,200 | 173,300 | 5,200 |
| 2020-10-19 | 5,240 | 5,300 | 5,230 | 5,230 | 252,100 | 5,230 |
| 2020-10-16 | 5,290 | 5,330 | 5,230 | 5,230 | 250,000 | 5,230 |
| 2020-10-15 | 5,350 | 5,390 | 5,270 | 5,310 | 269,900 | 5,310 |
| 2020-10-14 | 5,420 | 5,460 | 5,410 | 5,430 | 171,500 | 5,430 |
| 2020-10-13 | 5,400 | 5,420 | 5,350 | 5,420 | 168,900 | 5,420 |
| 2020-10-12 | 5,340 | 5,370 | 5,270 | 5,330 | 136,900 | 5,330 |
| 2020-10-09 | 5,360 | 5,370 | 5,310 | 5,340 | 177,800 | 5,340 |
| 2020-10-08 | 5,270 | 5,380 | 5,240 | 5,380 | 234,800 | 5,380 |
| 2020-10-07 | 5,240 | 5,280 | 5,210 | 5,260 | 212,500 | 5,260 |
| 2020-10-06 | 5,250 | 5,300 | 5,210 | 5,290 | 200,300 | 5,290 |
| 2020-10-05 | 5,140 | 5,290 | 5,140 | 5,240 | 208,600 | 5,240 |
| 2020-10-02 | 5,300 | 5,360 | 5,180 | 5,220 | 374,700 | 5,220 |
| 2020-09-30 | 5,380 | 5,420 | 5,290 | 5,290 | 310,800 | 5,290 |
| 2020-09-29 | 5,400 | 5,420 | 5,250 | 5,380 | 321,000 | 5,380 |
| 2020-09-28 | 5,310 | 5,450 | 5,300 | 5,430 | 442,400 | 5,430 |
| 2020-09-25 | 5,270 | 5,310 | 5,190 | 5,260 | 336,600 | 5,260 |
| 2020-09-24 | 5,230 | 5,320 | 5,210 | 5,240 | 346,100 | 5,240 |
| 2020-09-23 | 5,250 | 5,300 | 5,140 | 5,230 | 376,900 | 5,230 |
| 2020-09-18 | 5,200 | 5,210 | 5,130 | 5,200 | 462,300 | 5,200 |
| 2020-09-17 | 5,080 | 5,190 | 5,070 | 5,160 | 334,400 | 5,160 |
| 2020-09-16 | 5,070 | 5,110 | 5,050 | 5,090 | 169,000 | 5,090 |
| 2020-09-15 | 5,120 | 5,140 | 5,040 | 5,060 | 133,800 | 5,060 |
| 2020-09-14 | 5,020 | 5,120 | 5,020 | 5,110 | 257,400 | 5,110 |
| 2020-09-11 | 4,970 | 5,040 | 4,935 | 5,020 | 284,100 | 5,020 |
| 2020-09-10 | 4,930 | 4,970 | 4,915 | 4,950 | 229,900 | 4,950 |
| 2020-09-09 | 4,850 | 4,945 | 4,850 | 4,920 | 319,700 | 4,920 |
| 2020-09-08 | 4,855 | 4,945 | 4,850 | 4,945 | 200,400 | 4,945 |
| 2020-09-07 | 4,920 | 4,955 | 4,870 | 4,905 | 196,400 | 4,905 |
| 2020-09-04 | 4,960 | 5,000 | 4,945 | 4,965 | 225,500 | 4,965 |
| 2020-09-03 | 5,010 | 5,090 | 5,010 | 5,060 | 312,700 | 5,060 |
| 2020-09-02 | 4,875 | 4,995 | 4,875 | 4,980 | 210,200 | 4,980 |
| 2020-09-01 | 4,880 | 4,930 | 4,820 | 4,840 | 211,900 | 4,840 |
| 2020-08-31 | 4,855 | 4,915 | 4,820 | 4,830 | 213,200 | 4,830 |
| 2020-08-28 | 4,855 | 4,905 | 4,750 | 4,800 | 246,300 | 4,800 |
| 2020-08-27 | 4,905 | 4,945 | 4,855 | 4,860 | 186,000 | 4,860 |
| 2020-08-26 | 4,870 | 4,885 | 4,835 | 4,885 | 153,100 | 4,885 |
| 2020-08-25 | 4,990 | 5,010 | 4,895 | 4,910 | 275,500 | 4,910 |
| 2020-08-24 | 4,865 | 4,930 | 4,850 | 4,920 | 227,700 | 4,920 |
| 2020-08-21 | 4,860 | 4,905 | 4,845 | 4,870 | 160,500 | 4,870 |
| 2020-08-20 | 4,890 | 4,905 | 4,825 | 4,825 | 176,500 | 4,825 |
| 2020-08-19 | 4,960 | 5,010 | 4,905 | 4,925 | 241,300 | 4,925 |
| 2020-08-18 | 4,940 | 4,990 | 4,920 | 4,975 | 257,700 | 4,975 |
| 2020-08-17 | 4,905 | 4,925 | 4,870 | 4,870 | 165,600 | 4,870 |
| 2020-08-14 | 4,950 | 5,000 | 4,910 | 4,945 | 256,400 | 4,945 |
| 2020-08-13 | 4,900 | 4,940 | 4,870 | 4,915 | 294,800 | 4,915 |
| 2020-08-12 | 4,780 | 4,875 | 4,755 | 4,870 | 274,500 | 4,870 |
| 2020-08-11 | 4,630 | 4,755 | 4,625 | 4,750 | 283,300 | 4,750 |
| 2020-08-07 | 4,625 | 4,660 | 4,605 | 4,615 | 216,300 | 4,615 |
| 2020-08-06 | 4,600 | 4,640 | 4,445 | 4,630 | 479,900 | 4,630 |
| 2020-08-05 | 4,765 | 4,785 | 4,690 | 4,740 | 247,500 | 4,740 |
| 2020-08-04 | 4,720 | 4,765 | 4,680 | 4,695 | 193,900 | 4,695 |
| 2020-08-03 | 4,630 | 4,690 | 4,610 | 4,665 | 163,500 | 4,665 |
| 2020-07-31 | 4,770 | 4,770 | 4,560 | 4,560 | 353,000 | 4,560 |
| 2020-07-30 | 4,725 | 4,780 | 4,705 | 4,710 | 170,900 | 4,710 |
| 2020-07-29 | 4,795 | 4,845 | 4,745 | 4,765 | 229,100 | 4,765 |
| 2020-07-28 | 4,855 | 4,905 | 4,815 | 4,825 | 159,000 | 4,825 |
| 2020-07-27 | 4,820 | 4,840 | 4,755 | 4,835 | 165,500 | 4,835 |
| 2020-07-22 | 4,915 | 4,915 | 4,850 | 4,875 | 235,800 | 4,875 |
| 2020-07-21 | 4,825 | 4,940 | 4,805 | 4,925 | 303,800 | 4,925 |
| 2020-07-20 | 4,765 | 4,805 | 4,765 | 4,790 | 102,800 | 4,790 |
| 2020-07-17 | 4,750 | 4,770 | 4,710 | 4,750 | 155,900 | 4,750 |
| 2020-07-16 | 4,765 | 4,785 | 4,670 | 4,740 | 242,500 | 4,740 |
| 2020-07-15 | 4,790 | 4,810 | 4,740 | 4,810 | 239,400 | 4,810 |
| 2020-07-14 | 4,815 | 4,865 | 4,755 | 4,760 | 223,600 | 4,760 |
| 2020-07-13 | 4,860 | 4,890 | 4,785 | 4,865 | 175,100 | 4,865 |
| 2020-07-10 | 4,820 | 4,900 | 4,800 | 4,800 | 218,200 | 4,800 |
| 2020-07-09 | 4,800 | 4,880 | 4,755 | 4,835 | 289,200 | 4,835 |
| 2020-07-08 | 4,920 | 4,990 | 4,805 | 4,810 | 408,700 | 4,810 |
| 2020-07-07 | 4,875 | 4,940 | 4,830 | 4,870 | 368,100 | 4,870 |
| 2020-07-06 | 4,850 | 4,880 | 4,815 | 4,855 | 202,100 | 4,855 |
| 2020-07-03 | 4,730 | 4,830 | 4,705 | 4,810 | 249,200 | 4,810 |
| 2020-07-02 | 4,620 | 4,710 | 4,605 | 4,685 | 527,300 | 4,685 |
| 2020-07-01 | 4,670 | 4,675 | 4,555 | 4,570 | 503,800 | 4,570 |
| 2020-06-30 | 4,715 | 4,750 | 4,670 | 4,670 | 372,900 | 4,670 |
| 2020-06-29 | 4,785 | 4,785 | 4,715 | 4,715 | 280,900 | 4,715 |
| 2020-06-26 | 4,860 | 4,865 | 4,790 | 4,825 | 278,400 | 4,825 |
| 2020-06-25 | 4,800 | 4,880 | 4,775 | 4,825 | 324,400 | 4,825 |
| 2020-06-24 | 4,815 | 4,830 | 4,790 | 4,805 | 131,700 | 4,805 |
| 2020-06-23 | 4,825 | 4,885 | 4,795 | 4,840 | 204,600 | 4,840 |
| 2020-06-22 | 4,760 | 4,820 | 4,725 | 4,795 | 192,700 | 4,795 |
| 2020-06-19 | 4,820 | 4,845 | 4,785 | 4,830 | 452,700 | 4,830 |
| 2020-06-18 | 4,820 | 4,860 | 4,800 | 4,830 | 223,300 | 4,830 |
| 2020-06-17 | 4,800 | 4,860 | 4,795 | 4,810 | 261,900 | 4,810 |
| 2020-06-16 | 4,730 | 4,795 | 4,665 | 4,775 | 340,100 | 4,775 |
| 2020-06-15 | 4,780 | 4,845 | 4,645 | 4,645 | 298,100 | 4,645 |
| 2020-06-12 | 4,805 | 4,830 | 4,735 | 4,810 | 338,800 | 4,810 |
| 2020-06-11 | 4,870 | 4,990 | 4,840 | 4,900 | 459,200 | 4,900 |
| 2020-06-10 | 4,840 | 4,855 | 4,770 | 4,825 | 317,900 | 4,825 |
| 2020-06-09 | 4,720 | 4,850 | 4,705 | 4,815 | 361,900 | 4,815 |
| 2020-06-08 | 4,755 | 4,760 | 4,665 | 4,705 | 449,100 | 4,705 |
| 2020-06-05 | 4,755 | 4,760 | 4,670 | 4,720 | 377,600 | 4,720 |
| 2020-06-04 | 4,845 | 4,885 | 4,785 | 4,830 | 451,800 | 4,830 |
| 2020-06-03 | 4,840 | 4,850 | 4,790 | 4,800 | 440,100 | 4,800 |
| 2020-06-02 | 4,895 | 4,900 | 4,795 | 4,800 | 462,600 | 4,800 |
| 2020-06-01 | 4,900 | 4,905 | 4,825 | 4,860 | 373,100 | 4,860 |
| 2020-05-29 | 4,695 | 4,900 | 4,690 | 4,880 | 1,306,400 | 4,880 |
| 2020-05-28 | 4,535 | 4,685 | 4,535 | 4,675 | 702,900 | 4,675 |
| 2020-05-27 | 4,595 | 4,625 | 4,560 | 4,580 | 363,600 | 4,580 |
| 2020-05-26 | 4,605 | 4,630 | 4,535 | 4,590 | 278,500 | 4,590 |
| 2020-05-25 | 4,620 | 4,625 | 4,560 | 4,580 | 249,300 | 4,580 |
| 2020-05-22 | 4,640 | 4,655 | 4,560 | 4,575 | 341,700 | 4,575 |
| 2020-05-21 | 4,805 | 4,805 | 4,635 | 4,650 | 357,600 | 4,650 |
| 2020-05-20 | 4,700 | 4,815 | 4,665 | 4,790 | 404,100 | 4,790 |
| 2020-05-19 | 4,800 | 4,800 | 4,640 | 4,750 | 324,800 | 4,750 |
| 2020-05-18 | 4,690 | 4,710 | 4,670 | 4,690 | 194,000 | 4,690 |
| 2020-05-15 | 4,685 | 4,750 | 4,650 | 4,740 | 300,600 | 4,740 |
| 2020-05-14 | 4,620 | 4,785 | 4,620 | 4,675 | 594,500 | 4,675 |
| 2020-05-13 | 4,710 | 4,835 | 4,710 | 4,785 | 399,600 | 4,785 |
| 2020-05-12 | 4,765 | 4,800 | 4,710 | 4,760 | 259,000 | 4,760 |
| 2020-05-11 | 4,670 | 4,720 | 4,655 | 4,705 | 212,400 | 4,705 |
| 2020-05-08 | 4,755 | 4,770 | 4,635 | 4,665 | 293,000 | 4,665 |
| 2020-05-07 | 4,640 | 4,740 | 4,590 | 4,735 | 317,400 | 4,735 |
| 2020-05-01 | 4,755 | 4,820 | 4,675 | 4,710 | 290,400 | 4,710 |
| 2020-04-30 | 4,800 | 4,815 | 4,725 | 4,730 | 461,300 | 4,730 |
| 2020-04-28 | 4,710 | 4,725 | 4,640 | 4,725 | 233,900 | 4,725 |
| 2020-04-27 | 4,680 | 4,730 | 4,660 | 4,710 | 261,600 | 4,710 |
| 2020-04-24 | 4,735 | 4,740 | 4,650 | 4,685 | 433,900 | 4,685 |
| 2020-04-23 | 4,730 | 4,770 | 4,720 | 4,750 | 364,700 | 4,750 |
| 2020-04-22 | 4,630 | 4,700 | 4,585 | 4,675 | 303,200 | 4,675 |
| 2020-04-21 | 4,610 | 4,655 | 4,580 | 4,630 | 336,800 | 4,630 |
| 2020-04-20 | 4,625 | 4,705 | 4,600 | 4,635 | 246,300 | 4,635 |
| 2020-04-17 | 4,640 | 4,790 | 4,615 | 4,670 | 308,400 | 4,670 |
| 2020-04-16 | 4,735 | 4,750 | 4,600 | 4,640 | 437,500 | 4,640 |
| 2020-04-15 | 4,600 | 4,740 | 4,600 | 4,705 | 377,500 | 4,705 |
| 2020-04-14 | 4,445 | 4,575 | 4,445 | 4,560 | 364,600 | 4,560 |
| 2020-04-13 | 4,460 | 4,515 | 4,390 | 4,440 | 234,700 | 4,440 |
| 2020-04-10 | 4,350 | 4,485 | 4,250 | 4,465 | 367,400 | 4,465 |
| 2020-04-09 | 4,425 | 4,430 | 4,310 | 4,380 | 312,400 | 4,380 |
| 2020-04-08 | 4,500 | 4,550 | 4,420 | 4,480 | 452,900 | 4,480 |
| 2020-04-07 | 4,475 | 4,590 | 4,435 | 4,535 | 317,500 | 4,535 |
| 2020-04-06 | 4,260 | 4,430 | 4,225 | 4,405 | 334,000 | 4,405 |
| 2020-04-03 | 4,305 | 4,485 | 4,210 | 4,260 | 415,800 | 4,260 |
| 2020-04-02 | 4,335 | 4,460 | 4,275 | 4,325 | 346,500 | 4,325 |
| 2020-04-01 | 4,370 | 4,515 | 4,315 | 4,355 | 432,400 | 4,355 |
| 2020-03-31 | 4,620 | 4,700 | 4,375 | 4,420 | 647,000 | 4,420 |
| 2020-03-30 | 4,500 | 4,595 | 4,405 | 4,590 | 779,600 | 4,590 |
| 2020-03-27 | 4,405 | 4,650 | 4,350 | 4,650 | 938,700 | 4,650 |
| 2020-03-26 | 4,255 | 4,300 | 4,080 | 4,275 | 970,500 | 4,275 |
| 2020-03-25 | 4,290 | 4,315 | 4,080 | 4,185 | 735,600 | 4,185 |
| 2020-03-24 | 4,225 | 4,350 | 4,135 | 4,190 | 607,900 | 4,190 |
| 2020-03-23 | 4,330 | 4,450 | 3,955 | 4,120 | 1,545,400 | 4,120 |
| 2020-03-19 | 4,160 | 4,440 | 4,150 | 4,390 | 1,063,200 | 4,390 |
| 2020-03-18 | 3,965 | 4,270 | 3,950 | 4,125 | 980,500 | 4,125 |
| 2020-03-17 | 3,540 | 3,975 | 3,455 | 3,935 | 907,100 | 3,935 |
| 2020-03-16 | 3,725 | 3,760 | 3,560 | 3,605 | 703,900 | 3,605 |
| 2020-03-13 | 3,405 | 3,760 | 3,315 | 3,760 | 977,200 | 3,760 |
| 2020-03-12 | 3,780 | 3,840 | 3,640 | 3,685 | 574,900 | 3,685 |
| 2020-03-11 | 4,025 | 4,085 | 3,885 | 3,885 | 394,200 | 3,885 |
| 2020-03-10 | 3,875 | 4,040 | 3,765 | 4,015 | 462,100 | 4,015 |
| 2020-03-09 | 4,085 | 4,105 | 3,900 | 3,945 | 465,200 | 3,945 |
| 2020-03-06 | 4,295 | 4,335 | 4,245 | 4,290 | 425,700 | 4,290 |
| 2020-03-05 | 4,400 | 4,425 | 4,330 | 4,365 | 371,100 | 4,365 |
| 2020-03-04 | 4,195 | 4,370 | 4,180 | 4,330 | 590,600 | 4,330 |
| 2020-03-03 | 4,360 | 4,390 | 4,260 | 4,265 | 491,200 | 4,265 |
| 2020-03-02 | 4,140 | 4,300 | 4,120 | 4,265 | 401,700 | 4,265 |
| 2020-02-28 | 4,175 | 4,200 | 4,100 | 4,185 | 595,700 | 4,185 |
| 2020-02-27 | 4,420 | 4,425 | 4,275 | 4,310 | 472,400 | 4,310 |
| 2020-02-26 | 4,440 | 4,475 | 4,370 | 4,435 | 391,400 | 4,435 |
| 2020-02-25 | 4,450 | 4,520 | 4,430 | 4,500 | 507,700 | 4,500 |
| 2020-02-21 | 4,560 | 4,620 | 4,560 | 4,605 | 249,200 | 4,605 |
| 2020-02-20 | 4,695 | 4,695 | 4,595 | 4,615 | 292,700 | 4,615 |
| 2020-02-19 | 4,595 | 4,680 | 4,585 | 4,650 | 282,400 | 4,650 |
| 2020-02-18 | 4,610 | 4,615 | 4,560 | 4,590 | 316,800 | 4,590 |
| 2020-02-17 | 4,640 | 4,675 | 4,600 | 4,660 | 185,300 | 4,660 |
| 2020-02-14 | 4,685 | 4,720 | 4,645 | 4,700 | 245,000 | 4,700 |
| 2020-02-13 | 4,635 | 4,705 | 4,615 | 4,690 | 326,400 | 4,690 |
| 2020-02-12 | 4,790 | 4,790 | 4,650 | 4,670 | 659,300 | 4,670 |
| 2020-02-10 | 4,810 | 4,875 | 4,795 | 4,860 | 373,100 | 4,860 |
| 2020-02-07 | 4,860 | 4,870 | 4,825 | 4,865 | 211,800 | 4,865 |
| 2020-02-06 | 4,800 | 4,885 | 4,750 | 4,870 | 531,600 | 4,870 |
| 2020-02-05 | 4,720 | 4,735 | 4,685 | 4,715 | 273,300 | 4,715 |
| 2020-02-04 | 4,575 | 4,630 | 4,565 | 4,615 | 366,000 | 4,615 |
| 2020-02-03 | 4,595 | 4,675 | 4,585 | 4,645 | 310,200 | 4,645 |
| 2020-01-31 | 4,705 | 4,775 | 4,685 | 4,700 | 427,000 | 4,700 |
| 2020-01-30 | 4,780 | 4,785 | 4,635 | 4,665 | 369,000 | 4,665 |
| 2020-01-29 | 4,710 | 4,770 | 4,705 | 4,750 | 386,600 | 4,750 |
| 2020-01-28 | 4,665 | 4,735 | 4,630 | 4,715 | 466,500 | 4,715 |
| 2020-01-27 | 4,710 | 4,745 | 4,685 | 4,735 | 284,000 | 4,735 |
| 2020-01-24 | 4,800 | 4,850 | 4,800 | 4,835 | 313,200 | 4,835 |
| 2020-01-23 | 4,725 | 4,800 | 4,705 | 4,775 | 408,500 | 4,775 |
| 2020-01-22 | 4,645 | 4,745 | 4,640 | 4,725 | 413,300 | 4,725 |
| 2020-01-21 | 4,625 | 4,630 | 4,565 | 4,585 | 209,000 | 4,585 |
| 2020-01-20 | 4,605 | 4,665 | 4,595 | 4,640 | 394,500 | 4,640 |
| 2020-01-17 | 4,540 | 4,555 | 4,520 | 4,535 | 263,300 | 4,535 |
| 2020-01-16 | 4,555 | 4,570 | 4,505 | 4,535 | 215,900 | 4,535 |
| 2020-01-15 | 4,565 | 4,565 | 4,510 | 4,525 | 249,300 | 4,525 |
| 2020-01-14 | 4,520 | 4,575 | 4,500 | 4,575 | 286,500 | 4,575 |
| 2020-01-10 | 4,575 | 4,575 | 4,510 | 4,530 | 138,900 | 4,530 |
| 2020-01-09 | 4,590 | 4,610 | 4,535 | 4,545 | 258,700 | 4,545 |
| 2020-01-08 | 4,500 | 4,505 | 4,405 | 4,490 | 258,400 | 4,490 |
| 2020-01-07 | 4,475 | 4,555 | 4,475 | 4,555 | 247,900 | 4,555 |
| 2020-01-06 | 4,440 | 4,480 | 4,410 | 4,460 | 251,500 | 4,460 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
