7458 (株)第一興商 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 | 3,575 | 3,615 | 3,530 | 3,565 | 80,100 | 1,782.50 |
| 2020-12-29 | 3,525 | 3,590 | 3,495 | 3,590 | 108,700 | 1,795 |
| 2020-12-28 | 3,530 | 3,540 | 3,480 | 3,500 | 85,500 | 1,750 |
| 2020-12-25 | 3,535 | 3,545 | 3,485 | 3,535 | 61,100 | 1,767.50 |
| 2020-12-24 | 3,475 | 3,530 | 3,475 | 3,515 | 59,800 | 1,757.50 |
| 2020-12-23 | 3,440 | 3,480 | 3,435 | 3,455 | 82,300 | 1,727.50 |
| 2020-12-22 | 3,470 | 3,510 | 3,465 | 3,475 | 104,100 | 1,737.50 |
| 2020-12-21 | 3,470 | 3,525 | 3,450 | 3,495 | 96,900 | 1,747.50 |
| 2020-12-18 | 3,450 | 3,515 | 3,425 | 3,465 | 209,500 | 1,732.50 |
| 2020-12-17 | 3,600 | 3,600 | 3,470 | 3,480 | 264,200 | 1,740 |
| 2020-12-16 | 3,660 | 3,700 | 3,605 | 3,605 | 159,400 | 1,802.50 |
| 2020-12-15 | 3,680 | 3,730 | 3,670 | 3,695 | 90,200 | 1,847.50 |
| 2020-12-14 | 3,700 | 3,740 | 3,670 | 3,695 | 121,400 | 1,847.50 |
| 2020-12-11 | 3,680 | 3,715 | 3,635 | 3,665 | 117,200 | 1,832.50 |
| 2020-12-10 | 3,710 | 3,730 | 3,660 | 3,675 | 116,600 | 1,837.50 |
| 2020-12-09 | 3,555 | 3,650 | 3,555 | 3,640 | 118,600 | 1,820 |
| 2020-12-08 | 3,600 | 3,635 | 3,565 | 3,600 | 79,600 | 1,800 |
| 2020-12-07 | 3,675 | 3,680 | 3,630 | 3,635 | 106,500 | 1,817.50 |
| 2020-12-04 | 3,660 | 3,765 | 3,645 | 3,670 | 159,900 | 1,835 |
| 2020-12-03 | 3,565 | 3,685 | 3,560 | 3,670 | 197,600 | 1,835 |
| 2020-12-02 | 3,500 | 3,580 | 3,460 | 3,565 | 233,600 | 1,782.50 |
| 2020-12-01 | 3,430 | 3,470 | 3,375 | 3,455 | 208,300 | 1,727.50 |
| 2020-11-30 | 3,405 | 3,415 | 3,355 | 3,370 | 346,400 | 1,685 |
| 2020-11-27 | 3,360 | 3,440 | 3,350 | 3,430 | 233,500 | 1,715 |
| 2020-11-26 | 3,440 | 3,440 | 3,370 | 3,375 | 191,300 | 1,687.50 |
| 2020-11-25 | 3,565 | 3,575 | 3,430 | 3,435 | 287,900 | 1,717.50 |
| 2020-11-24 | 3,600 | 3,610 | 3,560 | 3,565 | 137,100 | 1,782.50 |
| 2020-11-20 | 3,585 | 3,585 | 3,475 | 3,535 | 161,600 | 1,767.50 |
| 2020-11-19 | 3,545 | 3,585 | 3,520 | 3,540 | 148,000 | 1,770 |
| 2020-11-18 | 3,580 | 3,610 | 3,525 | 3,570 | 187,600 | 1,785 |
| 2020-11-17 | 3,560 | 3,630 | 3,550 | 3,605 | 177,500 | 1,802.50 |
| 2020-11-16 | 3,465 | 3,540 | 3,395 | 3,490 | 262,800 | 1,745 |
| 2020-11-13 | 3,560 | 3,560 | 3,395 | 3,415 | 250,300 | 1,707.50 |
| 2020-11-12 | 3,680 | 3,720 | 3,575 | 3,625 | 271,600 | 1,812.50 |
| 2020-11-11 | 3,820 | 3,865 | 3,715 | 3,750 | 211,600 | 1,875 |
| 2020-11-10 | 3,725 | 3,825 | 3,660 | 3,775 | 450,000 | 1,887.50 |
| 2020-11-09 | 3,725 | 3,730 | 3,610 | 3,660 | 240,000 | 1,830 |
| 2020-11-06 | 3,690 | 3,745 | 3,600 | 3,725 | 204,500 | 1,862.50 |
| 2020-11-05 | 3,780 | 3,800 | 3,700 | 3,710 | 191,700 | 1,855 |
| 2020-11-04 | 3,750 | 3,770 | 3,685 | 3,755 | 190,400 | 1,877.50 |
| 2020-11-02 | 3,590 | 3,725 | 3,590 | 3,690 | 117,900 | 1,845 |
| 2020-10-30 | 3,680 | 3,690 | 3,555 | 3,570 | 130,300 | 1,785 |
| 2020-10-29 | 3,630 | 3,715 | 3,610 | 3,685 | 150,200 | 1,842.50 |
| 2020-10-28 | 3,760 | 3,770 | 3,660 | 3,700 | 135,100 | 1,850 |
| 2020-10-27 | 3,805 | 3,815 | 3,720 | 3,805 | 147,900 | 1,902.50 |
| 2020-10-26 | 3,825 | 3,880 | 3,805 | 3,825 | 90,300 | 1,912.50 |
| 2020-10-23 | 3,760 | 3,835 | 3,745 | 3,825 | 111,900 | 1,912.50 |
| 2020-10-22 | 3,760 | 3,785 | 3,730 | 3,760 | 94,800 | 1,880 |
| 2020-10-21 | 3,735 | 3,785 | 3,735 | 3,775 | 78,800 | 1,887.50 |
| 2020-10-20 | 3,765 | 3,765 | 3,700 | 3,710 | 107,700 | 1,855 |
| 2020-10-19 | 3,745 | 3,815 | 3,735 | 3,810 | 185,100 | 1,905 |
| 2020-10-16 | 3,740 | 3,740 | 3,675 | 3,675 | 134,800 | 1,837.50 |
| 2020-10-15 | 3,730 | 3,780 | 3,705 | 3,740 | 187,900 | 1,870 |
| 2020-10-14 | 3,660 | 3,735 | 3,650 | 3,725 | 139,800 | 1,862.50 |
| 2020-10-13 | 3,700 | 3,710 | 3,650 | 3,695 | 130,500 | 1,847.50 |
| 2020-10-12 | 3,675 | 3,685 | 3,630 | 3,665 | 113,500 | 1,832.50 |
| 2020-10-09 | 3,695 | 3,705 | 3,655 | 3,670 | 186,000 | 1,835 |
| 2020-10-08 | 3,645 | 3,695 | 3,620 | 3,665 | 230,600 | 1,832.50 |
| 2020-10-07 | 3,550 | 3,605 | 3,520 | 3,600 | 123,600 | 1,800 |
| 2020-10-06 | 3,600 | 3,620 | 3,550 | 3,575 | 165,000 | 1,787.50 |
| 2020-10-05 | 3,475 | 3,590 | 3,475 | 3,585 | 213,900 | 1,792.50 |
| 2020-10-02 | 3,380 | 3,450 | 3,380 | 3,440 | 315,700 | 1,720 |
| 2020-09-30 | 3,440 | 3,465 | 3,375 | 3,375 | 249,300 | 1,687.50 |
| 2020-09-29 | 3,455 | 3,480 | 3,400 | 3,475 | 262,100 | 1,737.50 |
| 2020-09-28 | 3,460 | 3,510 | 3,425 | 3,510 | 646,900 | 1,755 |
| 2020-09-25 | 3,450 | 3,460 | 3,380 | 3,420 | 367,500 | 1,710 |
| 2020-09-24 | 3,410 | 3,450 | 3,390 | 3,400 | 295,400 | 1,700 |
| 2020-09-23 | 3,415 | 3,450 | 3,375 | 3,425 | 342,900 | 1,712.50 |
| 2020-09-18 | 3,345 | 3,405 | 3,315 | 3,400 | 247,900 | 1,700 |
| 2020-09-17 | 3,420 | 3,435 | 3,325 | 3,345 | 138,200 | 1,672.50 |
| 2020-09-16 | 3,415 | 3,420 | 3,365 | 3,405 | 168,800 | 1,702.50 |
| 2020-09-15 | 3,465 | 3,470 | 3,395 | 3,430 | 152,600 | 1,715 |
| 2020-09-14 | 3,470 | 3,535 | 3,425 | 3,490 | 180,200 | 1,745 |
| 2020-09-11 | 3,445 | 3,480 | 3,390 | 3,460 | 173,700 | 1,730 |
| 2020-09-10 | 3,365 | 3,425 | 3,320 | 3,420 | 183,200 | 1,710 |
| 2020-09-09 | 3,430 | 3,430 | 3,350 | 3,380 | 251,400 | 1,690 |
| 2020-09-08 | 3,450 | 3,520 | 3,435 | 3,470 | 172,300 | 1,735 |
| 2020-09-07 | 3,320 | 3,455 | 3,320 | 3,435 | 213,100 | 1,717.50 |
| 2020-09-04 | 3,285 | 3,325 | 3,260 | 3,310 | 170,000 | 1,655 |
| 2020-09-03 | 3,350 | 3,355 | 3,290 | 3,305 | 145,500 | 1,652.50 |
| 2020-09-02 | 3,325 | 3,350 | 3,295 | 3,330 | 195,600 | 1,665 |
| 2020-09-01 | 3,255 | 3,300 | 3,245 | 3,285 | 114,400 | 1,642.50 |
| 2020-08-31 | 3,265 | 3,395 | 3,265 | 3,310 | 208,300 | 1,655 |
| 2020-08-28 | 3,230 | 3,300 | 3,185 | 3,230 | 199,300 | 1,615 |
| 2020-08-27 | 3,245 | 3,245 | 3,160 | 3,170 | 83,100 | 1,585 |
| 2020-08-26 | 3,245 | 3,265 | 3,205 | 3,260 | 112,200 | 1,630 |
| 2020-08-25 | 3,195 | 3,290 | 3,195 | 3,265 | 148,100 | 1,632.50 |
| 2020-08-24 | 3,160 | 3,185 | 3,125 | 3,125 | 106,300 | 1,562.50 |
| 2020-08-21 | 3,140 | 3,240 | 3,140 | 3,170 | 145,200 | 1,585 |
| 2020-08-20 | 3,130 | 3,160 | 3,110 | 3,130 | 201,700 | 1,565 |
| 2020-08-19 | 3,130 | 3,170 | 3,120 | 3,145 | 170,400 | 1,572.50 |
| 2020-08-18 | 3,245 | 3,245 | 3,115 | 3,170 | 273,500 | 1,585 |
| 2020-08-17 | 3,140 | 3,225 | 3,120 | 3,200 | 160,700 | 1,600 |
| 2020-08-14 | 3,155 | 3,215 | 3,135 | 3,175 | 178,100 | 1,587.50 |
| 2020-08-13 | 3,225 | 3,255 | 3,160 | 3,185 | 214,300 | 1,592.50 |
| 2020-08-12 | 3,070 | 3,215 | 3,045 | 3,180 | 233,200 | 1,590 |
| 2020-08-11 | 3,300 | 3,315 | 3,005 | 3,055 | 416,500 | 1,527.50 |
| 2020-08-07 | 2,883 | 2,985 | 2,883 | 2,950 | 180,500 | 1,475 |
| 2020-08-06 | 2,879 | 2,984 | 2,879 | 2,933 | 158,900 | 1,466.50 |
| 2020-08-05 | 2,945 | 2,945 | 2,883 | 2,927 | 190,100 | 1,463.50 |
| 2020-08-04 | 2,915 | 3,005 | 2,882 | 2,999 | 201,200 | 1,499.50 |
| 2020-08-03 | 2,871 | 2,900 | 2,833 | 2,857 | 160,200 | 1,428.50 |
| 2020-07-31 | 2,835 | 2,871 | 2,798 | 2,845 | 326,800 | 1,422.50 |
| 2020-07-30 | 3,020 | 3,020 | 2,870 | 2,877 | 181,800 | 1,438.50 |
| 2020-07-29 | 3,035 | 3,070 | 3,005 | 3,020 | 144,500 | 1,510 |
| 2020-07-28 | 3,140 | 3,140 | 3,080 | 3,080 | 154,000 | 1,540 |
| 2020-07-27 | 3,095 | 3,140 | 3,065 | 3,140 | 143,200 | 1,570 |
| 2020-07-22 | 3,160 | 3,205 | 3,135 | 3,180 | 100,900 | 1,590 |
| 2020-07-21 | 3,190 | 3,210 | 3,115 | 3,130 | 256,700 | 1,565 |
| 2020-07-20 | 3,180 | 3,195 | 3,110 | 3,185 | 141,400 | 1,592.50 |
| 2020-07-17 | 3,260 | 3,290 | 3,170 | 3,200 | 136,100 | 1,600 |
| 2020-07-16 | 3,255 | 3,340 | 3,215 | 3,235 | 281,800 | 1,617.50 |
| 2020-07-15 | 3,090 | 3,210 | 3,090 | 3,185 | 216,000 | 1,592.50 |
| 2020-07-14 | 3,155 | 3,160 | 3,055 | 3,085 | 148,200 | 1,542.50 |
| 2020-07-13 | 3,085 | 3,155 | 3,080 | 3,155 | 135,900 | 1,577.50 |
| 2020-07-10 | 3,100 | 3,100 | 3,025 | 3,050 | 228,900 | 1,525 |
| 2020-07-09 | 3,175 | 3,175 | 3,075 | 3,080 | 208,600 | 1,540 |
| 2020-07-08 | 3,135 | 3,235 | 3,110 | 3,140 | 363,000 | 1,570 |
| 2020-07-07 | 3,230 | 3,235 | 3,105 | 3,135 | 124,600 | 1,567.50 |
| 2020-07-06 | 3,150 | 3,250 | 3,150 | 3,225 | 119,300 | 1,612.50 |
| 2020-07-03 | 3,220 | 3,220 | 3,085 | 3,135 | 104,000 | 1,567.50 |
| 2020-07-02 | 3,200 | 3,280 | 3,140 | 3,190 | 233,200 | 1,595 |
| 2020-07-01 | 3,220 | 3,235 | 3,135 | 3,155 | 134,600 | 1,577.50 |
| 2020-06-30 | 3,205 | 3,325 | 3,200 | 3,225 | 447,700 | 1,612.50 |
| 2020-06-29 | 3,225 | 3,240 | 3,075 | 3,135 | 214,900 | 1,567.50 |
| 2020-06-26 | 3,260 | 3,300 | 3,225 | 3,295 | 165,400 | 1,647.50 |
| 2020-06-25 | 3,300 | 3,300 | 3,195 | 3,250 | 292,600 | 1,625 |
| 2020-06-24 | 3,425 | 3,435 | 3,345 | 3,360 | 137,800 | 1,680 |
| 2020-06-23 | 3,420 | 3,450 | 3,360 | 3,425 | 151,700 | 1,712.50 |
| 2020-06-22 | 3,400 | 3,440 | 3,325 | 3,405 | 161,900 | 1,702.50 |
| 2020-06-19 | 3,480 | 3,485 | 3,400 | 3,425 | 203,800 | 1,712.50 |
| 2020-06-18 | 3,485 | 3,520 | 3,445 | 3,500 | 219,100 | 1,750 |
| 2020-06-17 | 3,500 | 3,525 | 3,395 | 3,470 | 390,400 | 1,735 |
| 2020-06-16 | 3,460 | 3,605 | 3,455 | 3,605 | 387,800 | 1,802.50 |
| 2020-06-15 | 3,600 | 3,600 | 3,390 | 3,390 | 549,400 | 1,695 |
| 2020-06-12 | 3,590 | 3,630 | 3,485 | 3,630 | 483,800 | 1,815 |
| 2020-06-11 | 3,910 | 3,925 | 3,785 | 3,815 | 199,200 | 1,907.50 |
| 2020-06-10 | 4,035 | 4,035 | 3,955 | 3,970 | 134,900 | 1,985 |
| 2020-06-09 | 4,090 | 4,090 | 4,000 | 4,065 | 139,400 | 2,032.50 |
| 2020-06-08 | 4,025 | 4,120 | 4,005 | 4,090 | 244,000 | 2,045 |
| 2020-06-05 | 3,950 | 3,990 | 3,915 | 3,965 | 117,600 | 1,982.50 |
| 2020-06-04 | 3,990 | 4,030 | 3,865 | 3,925 | 199,300 | 1,962.50 |
| 2020-06-03 | 3,910 | 3,935 | 3,845 | 3,890 | 157,300 | 1,945 |
| 2020-06-02 | 3,830 | 3,940 | 3,790 | 3,900 | 178,500 | 1,950 |
| 2020-06-01 | 3,800 | 3,835 | 3,745 | 3,780 | 127,000 | 1,890 |
| 2020-05-29 | 3,805 | 3,820 | 3,760 | 3,790 | 156,900 | 1,895 |
| 2020-05-28 | 3,880 | 3,895 | 3,750 | 3,810 | 218,600 | 1,905 |
| 2020-05-27 | 3,920 | 3,980 | 3,825 | 3,850 | 291,600 | 1,925 |
| 2020-05-26 | 3,835 | 3,895 | 3,805 | 3,875 | 220,400 | 1,937.50 |
| 2020-05-25 | 3,650 | 3,730 | 3,595 | 3,730 | 205,400 | 1,865 |
| 2020-05-22 | 3,680 | 3,680 | 3,575 | 3,615 | 204,600 | 1,807.50 |
| 2020-05-21 | 3,740 | 3,775 | 3,675 | 3,725 | 144,000 | 1,862.50 |
| 2020-05-20 | 3,675 | 3,725 | 3,610 | 3,715 | 228,800 | 1,857.50 |
| 2020-05-19 | 3,630 | 3,700 | 3,615 | 3,695 | 272,200 | 1,847.50 |
| 2020-05-18 | 3,450 | 3,485 | 3,420 | 3,455 | 129,100 | 1,727.50 |
| 2020-05-15 | 3,465 | 3,480 | 3,325 | 3,400 | 214,700 | 1,700 |
| 2020-05-14 | 3,350 | 3,625 | 3,350 | 3,420 | 484,300 | 1,710 |
| 2020-05-13 | 3,415 | 3,475 | 3,355 | 3,410 | 269,200 | 1,705 |
| 2020-05-12 | 3,655 | 3,660 | 3,495 | 3,515 | 281,800 | 1,757.50 |
| 2020-05-11 | 3,475 | 3,605 | 3,475 | 3,585 | 371,500 | 1,792.50 |
| 2020-05-08 | 3,250 | 3,385 | 3,200 | 3,375 | 264,800 | 1,687.50 |
| 2020-05-07 | 3,195 | 3,240 | 3,115 | 3,135 | 174,700 | 1,567.50 |
| 2020-05-01 | 3,215 | 3,270 | 3,205 | 3,230 | 216,100 | 1,615 |
| 2020-04-30 | 3,235 | 3,315 | 3,235 | 3,260 | 272,300 | 1,630 |
| 2020-04-28 | 3,125 | 3,155 | 3,090 | 3,130 | 243,400 | 1,565 |
| 2020-04-27 | 3,005 | 3,085 | 3,000 | 3,070 | 107,000 | 1,535 |
| 2020-04-24 | 2,992 | 3,015 | 2,917 | 2,998 | 199,500 | 1,499 |
| 2020-04-23 | 2,880 | 3,015 | 2,880 | 3,010 | 152,800 | 1,505 |
| 2020-04-22 | 2,962 | 2,992 | 2,875 | 2,878 | 184,500 | 1,439 |
| 2020-04-21 | 3,005 | 3,060 | 2,995 | 3,010 | 211,200 | 1,505 |
| 2020-04-20 | 2,981 | 3,080 | 2,925 | 3,060 | 220,200 | 1,530 |
| 2020-04-17 | 3,000 | 3,150 | 2,990 | 3,040 | 310,900 | 1,520 |
| 2020-04-16 | 2,941 | 3,020 | 2,913 | 2,975 | 489,500 | 1,487.50 |
| 2020-04-15 | 2,969 | 2,983 | 2,817 | 2,907 | 458,400 | 1,453.50 |
| 2020-04-14 | 2,866 | 2,972 | 2,805 | 2,953 | 413,700 | 1,476.50 |
| 2020-04-13 | 2,796 | 2,796 | 2,746 | 2,783 | 281,900 | 1,391.50 |
| 2020-04-10 | 2,938 | 2,949 | 2,764 | 2,789 | 251,200 | 1,394.50 |
| 2020-04-09 | 2,843 | 2,940 | 2,800 | 2,905 | 287,700 | 1,452.50 |
| 2020-04-08 | 2,730 | 2,871 | 2,594 | 2,823 | 337,000 | 1,411.50 |
| 2020-04-07 | 2,720 | 2,825 | 2,653 | 2,761 | 479,600 | 1,380.50 |
| 2020-04-06 | 2,599 | 2,640 | 2,491 | 2,570 | 711,300 | 1,285 |
| 2020-04-03 | 2,701 | 2,762 | 2,602 | 2,649 | 265,100 | 1,324.50 |
| 2020-04-02 | 2,740 | 2,796 | 2,703 | 2,727 | 236,200 | 1,363.50 |
| 2020-04-01 | 2,803 | 2,898 | 2,739 | 2,802 | 355,900 | 1,401 |
| 2020-03-31 | 2,900 | 2,939 | 2,853 | 2,881 | 358,700 | 1,440.50 |
| 2020-03-30 | 2,925 | 3,030 | 2,811 | 2,991 | 384,700 | 1,495.50 |
| 2020-03-27 | 3,150 | 3,275 | 3,100 | 3,240 | 348,700 | 1,620 |
| 2020-03-26 | 3,155 | 3,155 | 2,950 | 3,080 | 408,900 | 1,540 |
| 2020-03-25 | 3,215 | 3,330 | 3,160 | 3,325 | 298,800 | 1,662.50 |
| 2020-03-24 | 2,965 | 3,165 | 2,950 | 3,145 | 351,700 | 1,572.50 |
| 2020-03-23 | 2,779 | 2,942 | 2,757 | 2,915 | 335,000 | 1,457.50 |
| 2020-03-19 | 2,925 | 3,000 | 2,660 | 2,750 | 412,000 | 1,375 |
| 2020-03-18 | 3,055 | 3,090 | 2,884 | 2,897 | 435,600 | 1,448.50 |
| 2020-03-17 | 3,100 | 3,145 | 2,985 | 3,060 | 373,500 | 1,530 |
| 2020-03-16 | 3,495 | 3,575 | 3,165 | 3,180 | 335,500 | 1,590 |
| 2020-03-13 | 3,175 | 3,510 | 3,165 | 3,495 | 452,600 | 1,747.50 |
| 2020-03-12 | 3,690 | 3,735 | 3,550 | 3,570 | 314,900 | 1,785 |
| 2020-03-11 | 3,750 | 3,865 | 3,750 | 3,780 | 231,300 | 1,890 |
| 2020-03-10 | 3,675 | 3,775 | 3,575 | 3,745 | 460,400 | 1,872.50 |
| 2020-03-09 | 3,920 | 3,975 | 3,775 | 3,810 | 344,400 | 1,905 |
| 2020-03-06 | 4,260 | 4,265 | 4,075 | 4,125 | 189,400 | 2,062.50 |
| 2020-03-05 | 4,425 | 4,430 | 4,310 | 4,315 | 184,500 | 2,157.50 |
| 2020-03-04 | 4,400 | 4,425 | 4,370 | 4,400 | 209,400 | 2,200 |
| 2020-03-03 | 4,555 | 4,560 | 4,390 | 4,440 | 236,100 | 2,220 |
| 2020-03-02 | 4,340 | 4,560 | 4,335 | 4,490 | 222,700 | 2,245 |
| 2020-02-28 | 4,355 | 4,440 | 4,350 | 4,410 | 222,200 | 2,205 |
| 2020-02-27 | 4,600 | 4,640 | 4,495 | 4,495 | 125,100 | 2,247.50 |
| 2020-02-26 | 4,540 | 4,595 | 4,525 | 4,585 | 125,600 | 2,292.50 |
| 2020-02-25 | 4,615 | 4,655 | 4,590 | 4,620 | 192,300 | 2,310 |
| 2020-02-21 | 4,795 | 4,810 | 4,745 | 4,750 | 80,600 | 2,375 |
| 2020-02-20 | 4,885 | 4,890 | 4,780 | 4,795 | 98,600 | 2,397.50 |
| 2020-02-19 | 4,905 | 4,965 | 4,880 | 4,880 | 78,300 | 2,440 |
| 2020-02-18 | 4,985 | 4,985 | 4,900 | 4,930 | 58,700 | 2,465 |
| 2020-02-17 | 4,985 | 5,040 | 4,920 | 5,000 | 100,800 | 2,500 |
| 2020-02-14 | 5,050 | 5,090 | 5,030 | 5,060 | 105,100 | 2,530 |
| 2020-02-13 | 5,030 | 5,070 | 4,980 | 5,050 | 115,400 | 2,525 |
| 2020-02-12 | 5,090 | 5,150 | 5,030 | 5,060 | 118,900 | 2,530 |
| 2020-02-10 | 5,200 | 5,240 | 5,080 | 5,130 | 150,800 | 2,565 |
| 2020-02-07 | 5,440 | 5,440 | 5,350 | 5,360 | 61,000 | 2,680 |
| 2020-02-06 | 5,350 | 5,420 | 5,340 | 5,410 | 123,300 | 2,705 |
| 2020-02-05 | 5,350 | 5,350 | 5,290 | 5,310 | 81,500 | 2,655 |
| 2020-02-04 | 5,250 | 5,320 | 5,250 | 5,290 | 64,700 | 2,645 |
| 2020-02-03 | 5,240 | 5,300 | 5,230 | 5,270 | 84,500 | 2,635 |
| 2020-01-31 | 5,390 | 5,410 | 5,340 | 5,350 | 69,200 | 2,675 |
| 2020-01-30 | 5,410 | 5,410 | 5,300 | 5,320 | 83,000 | 2,660 |
| 2020-01-29 | 5,410 | 5,450 | 5,370 | 5,430 | 83,700 | 2,715 |
| 2020-01-28 | 5,420 | 5,430 | 5,380 | 5,400 | 103,900 | 2,700 |
| 2020-01-27 | 5,470 | 5,490 | 5,420 | 5,470 | 84,200 | 2,735 |
| 2020-01-24 | 5,650 | 5,660 | 5,550 | 5,560 | 69,600 | 2,780 |
| 2020-01-23 | 5,530 | 5,620 | 5,530 | 5,580 | 81,000 | 2,790 |
| 2020-01-22 | 5,530 | 5,590 | 5,510 | 5,590 | 105,400 | 2,795 |
| 2020-01-21 | 5,550 | 5,570 | 5,520 | 5,530 | 61,600 | 2,765 |
| 2020-01-20 | 5,500 | 5,570 | 5,500 | 5,550 | 71,100 | 2,775 |
| 2020-01-17 | 5,590 | 5,590 | 5,510 | 5,570 | 93,900 | 2,785 |
| 2020-01-16 | 5,560 | 5,600 | 5,540 | 5,570 | 56,000 | 2,785 |
| 2020-01-15 | 5,610 | 5,630 | 5,530 | 5,570 | 110,500 | 2,785 |
| 2020-01-14 | 5,600 | 5,630 | 5,550 | 5,620 | 136,000 | 2,810 |
| 2020-01-10 | 5,640 | 5,660 | 5,610 | 5,640 | 77,200 | 2,820 |
| 2020-01-09 | 5,680 | 5,700 | 5,650 | 5,670 | 79,500 | 2,835 |
| 2020-01-08 | 5,680 | 5,700 | 5,550 | 5,650 | 112,500 | 2,825 |
| 2020-01-07 | 5,700 | 5,800 | 5,700 | 5,770 | 88,400 | 2,885 |
| 2020-01-06 | 5,650 | 5,700 | 5,650 | 5,680 | 114,300 | 2,840 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
