6976 太陽誘電(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 | 4,855 | 4,890 | 4,785 | 4,835 | 1,119,000 | 4,835 |
| 2020-12-29 | 4,800 | 4,860 | 4,760 | 4,855 | 1,510,500 | 4,855 |
| 2020-12-28 | 4,700 | 4,810 | 4,685 | 4,810 | 1,321,400 | 4,810 |
| 2020-12-25 | 4,680 | 4,680 | 4,625 | 4,675 | 530,000 | 4,675 |
| 2020-12-24 | 4,685 | 4,735 | 4,660 | 4,685 | 1,056,400 | 4,685 |
| 2020-12-23 | 4,605 | 4,670 | 4,565 | 4,670 | 1,279,700 | 4,670 |
| 2020-12-22 | 4,570 | 4,615 | 4,510 | 4,525 | 965,700 | 4,525 |
| 2020-12-21 | 4,660 | 4,690 | 4,580 | 4,640 | 967,000 | 4,640 |
| 2020-12-18 | 4,730 | 4,740 | 4,675 | 4,675 | 1,443,700 | 4,675 |
| 2020-12-17 | 4,665 | 4,775 | 4,650 | 4,765 | 1,678,600 | 4,765 |
| 2020-12-16 | 4,710 | 4,760 | 4,615 | 4,620 | 1,443,500 | 4,620 |
| 2020-12-15 | 4,645 | 4,660 | 4,545 | 4,620 | 957,900 | 4,620 |
| 2020-12-14 | 4,510 | 4,615 | 4,460 | 4,610 | 1,367,700 | 4,610 |
| 2020-12-11 | 4,560 | 4,620 | 4,425 | 4,490 | 1,911,400 | 4,490 |
| 2020-12-10 | 4,685 | 4,685 | 4,545 | 4,555 | 1,947,700 | 4,555 |
| 2020-12-09 | 4,710 | 4,815 | 4,695 | 4,780 | 1,272,700 | 4,780 |
| 2020-12-08 | 4,655 | 4,770 | 4,620 | 4,745 | 1,236,600 | 4,745 |
| 2020-12-07 | 4,730 | 4,760 | 4,635 | 4,660 | 997,900 | 4,660 |
| 2020-12-04 | 4,700 | 4,735 | 4,575 | 4,700 | 1,673,300 | 4,700 |
| 2020-12-03 | 4,730 | 4,755 | 4,675 | 4,740 | 985,700 | 4,740 |
| 2020-12-02 | 4,760 | 4,780 | 4,690 | 4,745 | 1,230,200 | 4,745 |
| 2020-12-01 | 4,755 | 4,830 | 4,700 | 4,750 | 1,410,300 | 4,750 |
| 2020-11-30 | 4,775 | 4,815 | 4,720 | 4,735 | 1,945,800 | 4,735 |
| 2020-11-27 | 4,680 | 4,705 | 4,595 | 4,695 | 1,702,200 | 4,695 |
| 2020-11-26 | 4,475 | 4,655 | 4,470 | 4,645 | 2,152,800 | 4,645 |
| 2020-11-25 | 4,485 | 4,505 | 4,450 | 4,460 | 1,705,500 | 4,460 |
| 2020-11-24 | 4,380 | 4,450 | 4,345 | 4,415 | 2,083,800 | 4,415 |
| 2020-11-20 | 4,175 | 4,310 | 4,165 | 4,310 | 1,907,400 | 4,310 |
| 2020-11-19 | 4,150 | 4,195 | 4,110 | 4,180 | 1,360,400 | 4,180 |
| 2020-11-18 | 4,170 | 4,240 | 4,125 | 4,170 | 2,026,600 | 4,170 |
| 2020-11-17 | 4,170 | 4,220 | 4,105 | 4,130 | 1,441,900 | 4,130 |
| 2020-11-16 | 4,085 | 4,135 | 4,035 | 4,135 | 1,609,300 | 4,135 |
| 2020-11-13 | 4,055 | 4,070 | 3,985 | 4,000 | 2,083,200 | 4,000 |
| 2020-11-12 | 4,100 | 4,145 | 4,060 | 4,100 | 1,981,500 | 4,100 |
| 2020-11-11 | 3,950 | 4,095 | 3,890 | 4,015 | 2,220,000 | 4,015 |
| 2020-11-10 | 4,100 | 4,150 | 3,910 | 3,945 | 2,749,400 | 3,945 |
| 2020-11-09 | 3,950 | 4,060 | 3,915 | 4,055 | 2,287,200 | 4,055 |
| 2020-11-06 | 3,855 | 3,920 | 3,805 | 3,885 | 1,682,500 | 3,885 |
| 2020-11-05 | 3,765 | 3,880 | 3,760 | 3,855 | 2,146,900 | 3,855 |
| 2020-11-04 | 3,800 | 3,825 | 3,695 | 3,740 | 2,430,300 | 3,740 |
| 2020-11-02 | 3,815 | 3,815 | 3,685 | 3,730 | 2,334,000 | 3,730 |
| 2020-10-30 | 3,850 | 3,890 | 3,780 | 3,840 | 2,245,100 | 3,840 |
| 2020-10-29 | 3,880 | 3,935 | 3,835 | 3,915 | 1,679,600 | 3,915 |
| 2020-10-28 | 3,955 | 3,975 | 3,905 | 3,950 | 1,109,200 | 3,950 |
| 2020-10-27 | 3,915 | 3,960 | 3,860 | 3,955 | 1,305,300 | 3,955 |
| 2020-10-26 | 3,955 | 3,980 | 3,925 | 3,970 | 1,801,000 | 3,970 |
| 2020-10-23 | 3,915 | 3,915 | 3,815 | 3,870 | 1,261,100 | 3,870 |
| 2020-10-22 | 3,890 | 3,970 | 3,890 | 3,925 | 1,720,400 | 3,925 |
| 2020-10-21 | 3,885 | 3,935 | 3,875 | 3,910 | 1,631,000 | 3,910 |
| 2020-10-20 | 3,830 | 3,940 | 3,825 | 3,860 | 2,189,100 | 3,860 |
| 2020-10-19 | 3,735 | 3,865 | 3,715 | 3,840 | 2,740,200 | 3,840 |
| 2020-10-16 | 3,700 | 3,720 | 3,645 | 3,685 | 1,328,200 | 3,685 |
| 2020-10-15 | 3,695 | 3,760 | 3,685 | 3,705 | 1,875,900 | 3,705 |
| 2020-10-14 | 3,675 | 3,720 | 3,640 | 3,695 | 1,736,600 | 3,695 |
| 2020-10-13 | 3,580 | 3,710 | 3,570 | 3,705 | 3,085,000 | 3,705 |
| 2020-10-12 | 3,585 | 3,600 | 3,550 | 3,565 | 1,623,100 | 3,565 |
| 2020-10-09 | 3,550 | 3,580 | 3,515 | 3,560 | 2,153,600 | 3,560 |
| 2020-10-08 | 3,470 | 3,545 | 3,465 | 3,505 | 2,879,000 | 3,505 |
| 2020-10-07 | 3,380 | 3,440 | 3,360 | 3,430 | 1,257,500 | 3,430 |
| 2020-10-06 | 3,420 | 3,475 | 3,370 | 3,390 | 1,909,600 | 3,390 |
| 2020-10-05 | 3,395 | 3,405 | 3,330 | 3,380 | 1,436,000 | 3,380 |
| 2020-10-02 | 3,330 | 3,410 | 3,315 | 3,375 | 2,660,600 | 3,375 |
| 2020-09-30 | 3,360 | 3,360 | 3,265 | 3,290 | 2,287,100 | 3,290 |
| 2020-09-29 | 3,370 | 3,400 | 3,350 | 3,365 | 1,510,700 | 3,365 |
| 2020-09-28 | 3,350 | 3,380 | 3,315 | 3,365 | 1,994,400 | 3,365 |
| 2020-09-25 | 3,280 | 3,360 | 3,240 | 3,330 | 2,866,600 | 3,330 |
| 2020-09-24 | 3,260 | 3,280 | 3,220 | 3,250 | 1,379,300 | 3,250 |
| 2020-09-23 | 3,220 | 3,270 | 3,190 | 3,265 | 1,825,900 | 3,265 |
| 2020-09-18 | 3,170 | 3,215 | 3,155 | 3,215 | 2,595,200 | 3,215 |
| 2020-09-17 | 3,115 | 3,150 | 3,090 | 3,150 | 1,304,000 | 3,150 |
| 2020-09-16 | 3,150 | 3,160 | 3,130 | 3,145 | 903,500 | 3,145 |
| 2020-09-15 | 3,140 | 3,165 | 3,120 | 3,150 | 951,100 | 3,150 |
| 2020-09-14 | 3,130 | 3,175 | 3,130 | 3,165 | 1,816,900 | 3,165 |
| 2020-09-11 | 3,110 | 3,145 | 3,065 | 3,120 | 2,430,700 | 3,120 |
| 2020-09-10 | 3,035 | 3,115 | 3,020 | 3,065 | 2,057,500 | 3,065 |
| 2020-09-09 | 3,015 | 3,020 | 2,981 | 3,010 | 1,234,100 | 3,010 |
| 2020-09-08 | 3,020 | 3,035 | 2,985 | 3,030 | 1,021,000 | 3,030 |
| 2020-09-07 | 2,950 | 3,010 | 2,926 | 2,984 | 1,346,100 | 2,984 |
| 2020-09-04 | 2,940 | 2,982 | 2,916 | 2,969 | 1,985,600 | 2,969 |
| 2020-09-03 | 3,075 | 3,080 | 3,005 | 3,020 | 2,042,100 | 3,020 |
| 2020-09-02 | 2,950 | 3,015 | 2,948 | 2,971 | 2,986,700 | 2,971 |
| 2020-09-01 | 2,865 | 2,898 | 2,836 | 2,888 | 1,374,400 | 2,888 |
| 2020-08-31 | 2,887 | 2,889 | 2,856 | 2,856 | 1,626,400 | 2,856 |
| 2020-08-28 | 2,927 | 2,935 | 2,836 | 2,861 | 3,323,700 | 2,861 |
| 2020-08-27 | 2,975 | 3,030 | 2,961 | 2,965 | 1,570,000 | 2,965 |
| 2020-08-26 | 2,973 | 2,974 | 2,932 | 2,974 | 1,769,700 | 2,974 |
| 2020-08-25 | 2,997 | 3,015 | 2,966 | 2,966 | 2,309,900 | 2,966 |
| 2020-08-24 | 2,955 | 2,976 | 2,911 | 2,971 | 1,690,200 | 2,971 |
| 2020-08-21 | 2,958 | 2,988 | 2,948 | 2,955 | 2,552,000 | 2,955 |
| 2020-08-20 | 2,965 | 2,973 | 2,913 | 2,943 | 3,661,900 | 2,943 |
| 2020-08-19 | 3,000 | 3,050 | 2,966 | 3,025 | 3,986,600 | 3,025 |
| 2020-08-18 | 3,105 | 3,105 | 3,025 | 3,065 | 2,465,200 | 3,065 |
| 2020-08-17 | 3,120 | 3,165 | 3,120 | 3,145 | 1,397,800 | 3,145 |
| 2020-08-14 | 3,195 | 3,200 | 3,115 | 3,185 | 2,124,200 | 3,185 |
| 2020-08-13 | 3,250 | 3,260 | 3,185 | 3,195 | 2,308,800 | 3,195 |
| 2020-08-12 | 3,335 | 3,340 | 3,160 | 3,180 | 3,324,600 | 3,180 |
| 2020-08-11 | 3,290 | 3,350 | 3,170 | 3,320 | 4,242,500 | 3,320 |
| 2020-08-07 | 3,480 | 3,490 | 3,405 | 3,465 | 1,567,000 | 3,465 |
| 2020-08-06 | 3,450 | 3,485 | 3,435 | 3,480 | 1,421,200 | 3,480 |
| 2020-08-05 | 3,425 | 3,455 | 3,405 | 3,445 | 1,301,100 | 3,445 |
| 2020-08-04 | 3,420 | 3,450 | 3,405 | 3,430 | 1,306,200 | 3,430 |
| 2020-08-03 | 3,380 | 3,445 | 3,360 | 3,365 | 1,802,700 | 3,365 |
| 2020-07-31 | 3,365 | 3,425 | 3,320 | 3,320 | 2,362,200 | 3,320 |
| 2020-07-30 | 3,350 | 3,405 | 3,315 | 3,345 | 2,213,300 | 3,345 |
| 2020-07-29 | 3,270 | 3,320 | 3,260 | 3,275 | 1,465,700 | 3,275 |
| 2020-07-28 | 3,270 | 3,375 | 3,250 | 3,305 | 2,245,300 | 3,305 |
| 2020-07-27 | 3,260 | 3,280 | 3,215 | 3,245 | 2,129,700 | 3,245 |
| 2020-07-22 | 3,370 | 3,405 | 3,330 | 3,360 | 1,310,400 | 3,360 |
| 2020-07-21 | 3,385 | 3,395 | 3,350 | 3,385 | 1,546,300 | 3,385 |
| 2020-07-20 | 3,385 | 3,385 | 3,345 | 3,350 | 970,000 | 3,350 |
| 2020-07-17 | 3,380 | 3,430 | 3,350 | 3,370 | 1,406,100 | 3,370 |
| 2020-07-16 | 3,425 | 3,425 | 3,285 | 3,345 | 2,161,600 | 3,345 |
| 2020-07-15 | 3,495 | 3,520 | 3,415 | 3,430 | 1,609,600 | 3,430 |
| 2020-07-14 | 3,450 | 3,510 | 3,415 | 3,430 | 1,977,800 | 3,430 |
| 2020-07-13 | 3,370 | 3,490 | 3,365 | 3,470 | 3,170,000 | 3,470 |
| 2020-07-10 | 3,410 | 3,435 | 3,310 | 3,310 | 2,279,300 | 3,310 |
| 2020-07-09 | 3,365 | 3,410 | 3,340 | 3,375 | 1,493,000 | 3,375 |
| 2020-07-08 | 3,325 | 3,425 | 3,295 | 3,395 | 1,637,400 | 3,395 |
| 2020-07-07 | 3,365 | 3,385 | 3,310 | 3,340 | 1,681,100 | 3,340 |
| 2020-07-06 | 3,315 | 3,370 | 3,315 | 3,365 | 1,347,200 | 3,365 |
| 2020-07-03 | 3,290 | 3,305 | 3,255 | 3,300 | 1,170,200 | 3,300 |
| 2020-07-02 | 3,320 | 3,325 | 3,220 | 3,275 | 2,036,600 | 3,275 |
| 2020-07-01 | 3,360 | 3,415 | 3,305 | 3,330 | 1,640,700 | 3,330 |
| 2020-06-30 | 3,425 | 3,445 | 3,310 | 3,345 | 1,607,900 | 3,345 |
| 2020-06-29 | 3,405 | 3,475 | 3,350 | 3,355 | 2,311,100 | 3,355 |
| 2020-06-26 | 3,390 | 3,420 | 3,355 | 3,410 | 1,659,200 | 3,410 |
| 2020-06-25 | 3,315 | 3,400 | 3,300 | 3,350 | 1,983,300 | 3,350 |
| 2020-06-24 | 3,305 | 3,385 | 3,300 | 3,345 | 1,942,000 | 3,345 |
| 2020-06-23 | 3,310 | 3,320 | 3,235 | 3,305 | 1,372,200 | 3,305 |
| 2020-06-22 | 3,270 | 3,305 | 3,245 | 3,275 | 800,500 | 3,275 |
| 2020-06-19 | 3,325 | 3,335 | 3,225 | 3,310 | 2,313,100 | 3,310 |
| 2020-06-18 | 3,310 | 3,310 | 3,255 | 3,295 | 1,354,200 | 3,295 |
| 2020-06-17 | 3,330 | 3,355 | 3,280 | 3,310 | 1,630,200 | 3,310 |
| 2020-06-16 | 3,280 | 3,320 | 3,240 | 3,320 | 2,403,800 | 3,320 |
| 2020-06-15 | 3,270 | 3,290 | 3,135 | 3,135 | 2,275,100 | 3,135 |
| 2020-06-12 | 3,215 | 3,325 | 3,195 | 3,300 | 3,306,400 | 3,300 |
| 2020-06-11 | 3,375 | 3,425 | 3,350 | 3,350 | 2,390,600 | 3,350 |
| 2020-06-10 | 3,380 | 3,440 | 3,370 | 3,415 | 2,114,400 | 3,415 |
| 2020-06-09 | 3,370 | 3,435 | 3,340 | 3,405 | 2,716,000 | 3,405 |
| 2020-06-08 | 3,350 | 3,395 | 3,310 | 3,350 | 2,754,100 | 3,350 |
| 2020-06-05 | 3,275 | 3,290 | 3,215 | 3,280 | 2,269,400 | 3,280 |
| 2020-06-04 | 3,200 | 3,300 | 3,190 | 3,285 | 4,569,700 | 3,285 |
| 2020-06-03 | 3,195 | 3,250 | 3,110 | 3,150 | 4,017,600 | 3,150 |
| 2020-06-02 | 3,090 | 3,120 | 3,055 | 3,120 | 2,351,400 | 3,120 |
| 2020-06-01 | 2,998 | 3,095 | 2,980 | 3,095 | 2,820,300 | 3,095 |
| 2020-05-29 | 2,950 | 3,005 | 2,944 | 3,000 | 3,014,300 | 3,000 |
| 2020-05-28 | 2,984 | 2,990 | 2,925 | 2,982 | 3,002,100 | 2,982 |
| 2020-05-27 | 2,966 | 3,005 | 2,945 | 2,960 | 2,427,300 | 2,960 |
| 2020-05-26 | 2,931 | 2,971 | 2,902 | 2,970 | 2,283,500 | 2,970 |
| 2020-05-25 | 2,970 | 2,978 | 2,870 | 2,878 | 2,374,500 | 2,878 |
| 2020-05-22 | 2,966 | 2,990 | 2,912 | 2,933 | 2,500,400 | 2,933 |
| 2020-05-21 | 3,005 | 3,020 | 2,981 | 2,999 | 1,979,600 | 2,999 |
| 2020-05-20 | 2,899 | 3,000 | 2,895 | 2,972 | 2,359,200 | 2,972 |
| 2020-05-19 | 2,985 | 3,010 | 2,896 | 2,896 | 3,193,500 | 2,896 |
| 2020-05-18 | 2,980 | 2,989 | 2,859 | 2,893 | 5,378,600 | 2,893 |
| 2020-05-15 | 3,110 | 3,150 | 2,999 | 3,085 | 2,097,200 | 3,085 |
| 2020-05-14 | 3,200 | 3,200 | 3,055 | 3,070 | 2,568,200 | 3,070 |
| 2020-05-13 | 3,070 | 3,215 | 3,050 | 3,170 | 3,688,100 | 3,170 |
| 2020-05-12 | 3,170 | 3,265 | 3,155 | 3,210 | 3,765,300 | 3,210 |
| 2020-05-11 | 3,080 | 3,160 | 3,060 | 3,140 | 2,483,700 | 3,140 |
| 2020-05-08 | 3,050 | 3,080 | 2,979 | 3,050 | 3,215,400 | 3,050 |
| 2020-05-07 | 2,942 | 3,065 | 2,931 | 3,015 | 2,476,400 | 3,015 |
| 2020-05-01 | 2,981 | 3,045 | 2,918 | 2,955 | 4,083,600 | 2,955 |
| 2020-04-30 | 3,020 | 3,045 | 2,955 | 3,030 | 3,289,600 | 3,030 |
| 2020-04-28 | 2,945 | 3,015 | 2,898 | 2,940 | 5,035,600 | 2,940 |
| 2020-04-27 | 2,780 | 2,893 | 2,755 | 2,866 | 3,908,500 | 2,866 |
| 2020-04-24 | 2,757 | 2,774 | 2,687 | 2,704 | 2,850,900 | 2,704 |
| 2020-04-23 | 2,830 | 2,849 | 2,790 | 2,807 | 1,740,500 | 2,807 |
| 2020-04-22 | 2,770 | 2,787 | 2,717 | 2,780 | 2,773,200 | 2,780 |
| 2020-04-21 | 2,896 | 2,911 | 2,786 | 2,811 | 3,162,300 | 2,811 |
| 2020-04-20 | 2,887 | 2,979 | 2,887 | 2,922 | 2,613,700 | 2,922 |
| 2020-04-17 | 2,925 | 3,025 | 2,905 | 2,937 | 4,234,600 | 2,937 |
| 2020-04-16 | 2,880 | 2,910 | 2,810 | 2,843 | 3,267,700 | 2,843 |
| 2020-04-15 | 2,950 | 2,982 | 2,920 | 2,920 | 3,051,800 | 2,920 |
| 2020-04-14 | 2,805 | 2,971 | 2,803 | 2,946 | 3,668,400 | 2,946 |
| 2020-04-13 | 2,829 | 2,847 | 2,773 | 2,787 | 1,998,600 | 2,787 |
| 2020-04-10 | 2,888 | 2,890 | 2,798 | 2,866 | 2,080,300 | 2,866 |
| 2020-04-09 | 2,846 | 2,879 | 2,811 | 2,849 | 2,480,100 | 2,849 |
| 2020-04-08 | 2,782 | 2,863 | 2,737 | 2,832 | 2,738,900 | 2,832 |
| 2020-04-07 | 2,783 | 2,867 | 2,716 | 2,808 | 3,788,700 | 2,808 |
| 2020-04-06 | 2,501 | 2,661 | 2,460 | 2,650 | 3,909,300 | 2,650 |
| 2020-04-03 | 2,601 | 2,619 | 2,432 | 2,528 | 5,005,200 | 2,528 |
| 2020-04-02 | 2,679 | 2,713 | 2,564 | 2,600 | 4,004,000 | 2,600 |
| 2020-04-01 | 2,811 | 2,874 | 2,640 | 2,694 | 4,725,300 | 2,694 |
| 2020-03-31 | 2,935 | 2,974 | 2,838 | 2,861 | 3,355,100 | 2,861 |
| 2020-03-30 | 2,761 | 2,848 | 2,734 | 2,841 | 4,022,900 | 2,841 |
| 2020-03-27 | 2,899 | 2,974 | 2,827 | 2,890 | 4,516,400 | 2,890 |
| 2020-03-26 | 2,838 | 2,887 | 2,742 | 2,799 | 3,881,500 | 2,799 |
| 2020-03-25 | 2,948 | 2,955 | 2,811 | 2,908 | 4,919,400 | 2,908 |
| 2020-03-24 | 2,600 | 2,788 | 2,588 | 2,775 | 4,903,300 | 2,775 |
| 2020-03-23 | 2,500 | 2,584 | 2,377 | 2,498 | 4,616,800 | 2,498 |
| 2020-03-19 | 2,581 | 2,589 | 2,481 | 2,546 | 6,407,900 | 2,546 |
| 2020-03-18 | 2,507 | 2,625 | 2,500 | 2,535 | 5,992,600 | 2,535 |
| 2020-03-17 | 2,317 | 2,552 | 2,292 | 2,495 | 8,421,000 | 2,495 |
| 2020-03-16 | 2,470 | 2,528 | 2,350 | 2,377 | 6,366,100 | 2,377 |
| 2020-03-13 | 2,366 | 2,526 | 2,278 | 2,428 | 8,607,900 | 2,428 |
| 2020-03-12 | 2,741 | 2,802 | 2,583 | 2,608 | 8,013,000 | 2,608 |
| 2020-03-11 | 3,010 | 3,090 | 2,822 | 2,826 | 6,650,900 | 2,826 |
| 2020-03-10 | 2,823 | 3,055 | 2,773 | 3,035 | 8,001,100 | 3,035 |
| 2020-03-09 | 2,860 | 2,896 | 2,793 | 2,865 | 5,738,300 | 2,865 |
| 2020-03-06 | 3,095 | 3,145 | 3,000 | 3,030 | 3,488,300 | 3,030 |
| 2020-03-05 | 3,185 | 3,205 | 3,095 | 3,120 | 2,940,300 | 3,120 |
| 2020-03-04 | 3,045 | 3,145 | 3,035 | 3,115 | 3,609,700 | 3,115 |
| 2020-03-03 | 3,290 | 3,295 | 3,095 | 3,115 | 4,661,900 | 3,115 |
| 2020-03-02 | 2,988 | 3,220 | 2,978 | 3,165 | 5,726,600 | 3,165 |
| 2020-02-28 | 3,000 | 3,090 | 2,984 | 3,020 | 5,477,900 | 3,020 |
| 2020-02-27 | 3,315 | 3,315 | 3,075 | 3,140 | 5,883,900 | 3,140 |
| 2020-02-26 | 3,400 | 3,425 | 3,240 | 3,315 | 5,023,700 | 3,315 |
| 2020-02-25 | 3,360 | 3,490 | 3,350 | 3,425 | 4,633,400 | 3,425 |
| 2020-02-21 | 3,460 | 3,575 | 3,440 | 3,535 | 3,531,400 | 3,535 |
| 2020-02-20 | 3,495 | 3,615 | 3,450 | 3,485 | 5,555,100 | 3,485 |
| 2020-02-19 | 3,400 | 3,450 | 3,330 | 3,445 | 4,310,100 | 3,445 |
| 2020-02-18 | 3,450 | 3,460 | 3,300 | 3,335 | 5,059,200 | 3,335 |
| 2020-02-17 | 3,500 | 3,545 | 3,485 | 3,535 | 2,444,300 | 3,535 |
| 2020-02-14 | 3,490 | 3,575 | 3,475 | 3,550 | 2,860,500 | 3,550 |
| 2020-02-13 | 3,500 | 3,575 | 3,490 | 3,505 | 3,214,900 | 3,505 |
| 2020-02-12 | 3,465 | 3,535 | 3,440 | 3,500 | 3,960,300 | 3,500 |
| 2020-02-10 | 3,400 | 3,415 | 3,300 | 3,385 | 5,325,100 | 3,385 |
| 2020-02-07 | 3,500 | 3,535 | 3,460 | 3,500 | 3,313,700 | 3,500 |
| 2020-02-06 | 3,440 | 3,495 | 3,405 | 3,485 | 3,033,000 | 3,485 |
| 2020-02-05 | 3,425 | 3,490 | 3,360 | 3,375 | 4,689,600 | 3,375 |
| 2020-02-04 | 3,320 | 3,385 | 3,265 | 3,355 | 4,482,800 | 3,355 |
| 2020-02-03 | 3,065 | 3,225 | 3,060 | 3,205 | 4,241,500 | 3,205 |
| 2020-01-31 | 3,325 | 3,350 | 3,240 | 3,250 | 4,234,800 | 3,250 |
| 2020-01-30 | 3,415 | 3,450 | 3,225 | 3,290 | 4,368,300 | 3,290 |
| 2020-01-29 | 3,455 | 3,475 | 3,370 | 3,420 | 2,714,600 | 3,420 |
| 2020-01-28 | 3,380 | 3,440 | 3,355 | 3,420 | 3,056,100 | 3,420 |
| 2020-01-27 | 3,420 | 3,480 | 3,385 | 3,450 | 2,541,500 | 3,450 |
| 2020-01-24 | 3,535 | 3,550 | 3,495 | 3,520 | 2,431,300 | 3,520 |
| 2020-01-23 | 3,470 | 3,565 | 3,455 | 3,485 | 3,575,100 | 3,485 |
| 2020-01-22 | 3,475 | 3,520 | 3,455 | 3,505 | 2,123,400 | 3,505 |
| 2020-01-21 | 3,525 | 3,540 | 3,435 | 3,470 | 2,596,500 | 3,470 |
| 2020-01-20 | 3,450 | 3,555 | 3,420 | 3,530 | 3,081,100 | 3,530 |
| 2020-01-17 | 3,590 | 3,610 | 3,405 | 3,420 | 4,704,700 | 3,420 |
| 2020-01-16 | 3,650 | 3,665 | 3,495 | 3,525 | 4,508,800 | 3,525 |
| 2020-01-15 | 3,600 | 3,685 | 3,560 | 3,645 | 3,428,500 | 3,645 |
| 2020-01-14 | 3,600 | 3,650 | 3,585 | 3,610 | 3,715,000 | 3,610 |
| 2020-01-10 | 3,490 | 3,545 | 3,465 | 3,540 | 3,533,000 | 3,540 |
| 2020-01-09 | 3,465 | 3,480 | 3,440 | 3,450 | 2,138,800 | 3,450 |
| 2020-01-08 | 3,350 | 3,430 | 3,295 | 3,390 | 3,971,200 | 3,390 |
| 2020-01-07 | 3,395 | 3,470 | 3,370 | 3,410 | 2,886,400 | 3,410 |
| 2020-01-06 | 3,290 | 3,390 | 3,280 | 3,365 | 2,471,300 | 3,365 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
