7932 (株)ニッピ 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 | 3,790 | 3,825 | 3,790 | 3,825 | 1,400 | 3,825 |
| 2020-12-29 | 3,780 | 3,805 | 3,755 | 3,790 | 1,900 | 3,790 |
| 2020-12-28 | 3,830 | 3,830 | 3,760 | 3,780 | 4,600 | 3,780 |
| 2020-12-25 | 3,890 | 3,890 | 3,825 | 3,825 | 22,100 | 3,825 |
| 2020-12-24 | 3,890 | 3,890 | 3,880 | 3,880 | 400 | 3,880 |
| 2020-12-23 | 3,880 | 3,890 | 3,825 | 3,855 | 5,600 | 3,855 |
| 2020-12-22 | 3,925 | 3,935 | 3,850 | 3,850 | 6,400 | 3,850 |
| 2020-12-21 | 3,975 | 3,975 | 3,910 | 3,910 | 3,300 | 3,910 |
| 2020-12-18 | 3,940 | 3,940 | 3,910 | 3,910 | 6,800 | 3,910 |
| 2020-12-17 | 3,950 | 3,950 | 3,925 | 3,950 | 1,200 | 3,950 |
| 2020-12-16 | 3,970 | 3,970 | 3,950 | 3,955 | 1,000 | 3,955 |
| 2020-12-15 | 3,975 | 4,000 | 3,950 | 3,995 | 3,400 | 3,995 |
| 2020-12-14 | 3,915 | 3,990 | 3,915 | 3,985 | 2,300 | 3,985 |
| 2020-12-11 | 3,920 | 4,000 | 3,915 | 3,915 | 2,200 | 3,915 |
| 2020-12-10 | 4,015 | 4,035 | 3,910 | 3,915 | 5,400 | 3,915 |
| 2020-12-09 | 4,130 | 4,130 | 4,055 | 4,065 | 5,000 | 4,065 |
| 2020-12-08 | 4,135 | 4,170 | 4,125 | 4,135 | 4,000 | 4,135 |
| 2020-12-07 | 4,090 | 4,135 | 4,040 | 4,095 | 7,000 | 4,095 |
| 2020-12-04 | 4,010 | 4,035 | 4,010 | 4,035 | 4,100 | 4,035 |
| 2020-12-03 | 4,000 | 4,020 | 3,975 | 4,005 | 2,400 | 4,005 |
| 2020-12-02 | 3,950 | 4,015 | 3,950 | 4,015 | 6,000 | 4,015 |
| 2020-12-01 | 3,920 | 3,975 | 3,920 | 3,950 | 2,300 | 3,950 |
| 2020-11-30 | 3,900 | 3,950 | 3,900 | 3,915 | 3,300 | 3,915 |
| 2020-11-27 | 3,910 | 3,915 | 3,875 | 3,895 | 3,500 | 3,895 |
| 2020-11-26 | 3,890 | 3,915 | 3,885 | 3,900 | 4,300 | 3,900 |
| 2020-11-25 | 3,810 | 3,895 | 3,810 | 3,890 | 5,700 | 3,890 |
| 2020-11-24 | 3,885 | 3,920 | 3,850 | 3,855 | 5,400 | 3,855 |
| 2020-11-20 | 3,800 | 3,845 | 3,800 | 3,845 | 4,300 | 3,845 |
| 2020-11-19 | 3,795 | 3,800 | 3,755 | 3,790 | 2,500 | 3,790 |
| 2020-11-18 | 3,750 | 3,800 | 3,740 | 3,800 | 2,400 | 3,800 |
| 2020-11-17 | 3,780 | 3,785 | 3,750 | 3,750 | 2,200 | 3,750 |
| 2020-11-16 | 3,740 | 3,795 | 3,740 | 3,790 | 3,900 | 3,790 |
| 2020-11-13 | 3,735 | 3,775 | 3,735 | 3,735 | 3,500 | 3,735 |
| 2020-11-12 | 3,810 | 3,810 | 3,760 | 3,805 | 2,900 | 3,805 |
| 2020-11-11 | 3,755 | 3,795 | 3,705 | 3,780 | 3,200 | 3,780 |
| 2020-11-10 | 3,705 | 3,780 | 3,630 | 3,685 | 12,400 | 3,685 |
| 2020-11-09 | 3,740 | 3,820 | 3,705 | 3,770 | 10,800 | 3,770 |
| 2020-11-06 | 3,705 | 3,735 | 3,705 | 3,715 | 1,600 | 3,715 |
| 2020-11-05 | 3,685 | 3,735 | 3,685 | 3,705 | 800 | 3,705 |
| 2020-11-04 | 3,665 | 3,685 | 3,650 | 3,670 | 4,700 | 3,670 |
| 2020-11-02 | 3,605 | 3,665 | 3,605 | 3,665 | 2,000 | 3,665 |
| 2020-10-30 | 3,675 | 3,675 | 3,600 | 3,605 | 6,600 | 3,605 |
| 2020-10-29 | 3,635 | 3,635 | 3,600 | 3,635 | 3,400 | 3,635 |
| 2020-10-28 | 3,620 | 3,620 | 3,620 | 3,620 | 600 | 3,620 |
| 2020-10-27 | 3,615 | 3,620 | 3,600 | 3,620 | 1,200 | 3,620 |
| 2020-10-26 | 3,665 | 3,665 | 3,610 | 3,615 | 1,900 | 3,615 |
| 2020-10-23 | 3,650 | 3,675 | 3,635 | 3,675 | 1,700 | 3,675 |
| 2020-10-22 | 3,605 | 3,650 | 3,605 | 3,650 | 2,900 | 3,650 |
| 2020-10-21 | 3,600 | 3,660 | 3,600 | 3,650 | 3,000 | 3,650 |
| 2020-10-20 | 3,645 | 3,645 | 3,615 | 3,630 | 1,200 | 3,630 |
| 2020-10-19 | 3,580 | 3,650 | 3,580 | 3,650 | 4,900 | 3,650 |
| 2020-10-16 | 3,575 | 3,600 | 3,575 | 3,575 | 2,900 | 3,575 |
| 2020-10-15 | 3,585 | 3,595 | 3,570 | 3,575 | 2,900 | 3,575 |
| 2020-10-14 | 3,620 | 3,620 | 3,615 | 3,615 | 500 | 3,615 |
| 2020-10-13 | 3,600 | 3,610 | 3,580 | 3,610 | 1,500 | 3,610 |
| 2020-10-12 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2020-10-09 | 3,630 | 3,630 | 3,585 | 3,600 | 1,400 | 3,600 |
| 2020-10-08 | 3,605 | 3,630 | 3,590 | 3,610 | 1,900 | 3,610 |
| 2020-10-07 | 3,585 | 3,615 | 3,585 | 3,600 | 1,700 | 3,600 |
| 2020-10-06 | 3,625 | 3,635 | 3,595 | 3,595 | 1,600 | 3,595 |
| 2020-10-05 | 3,570 | 3,620 | 3,570 | 3,600 | 4,300 | 3,600 |
| 2020-10-02 | 3,605 | 3,630 | 3,570 | 3,570 | 2,800 | 3,570 |
| 2020-09-30 | 3,605 | 3,625 | 3,585 | 3,585 | 4,300 | 3,585 |
| 2020-09-29 | 3,600 | 3,680 | 3,600 | 3,620 | 3,700 | 3,620 |
| 2020-09-28 | 3,570 | 3,600 | 3,565 | 3,600 | 6,000 | 3,600 |
| 2020-09-25 | 3,560 | 3,600 | 3,555 | 3,570 | 3,600 | 3,570 |
| 2020-09-24 | 3,660 | 3,660 | 3,540 | 3,550 | 10,900 | 3,550 |
| 2020-09-23 | 3,610 | 3,665 | 3,600 | 3,660 | 4,500 | 3,660 |
| 2020-09-18 | 3,660 | 3,660 | 3,640 | 3,645 | 700 | 3,645 |
| 2020-09-17 | 3,615 | 3,640 | 3,595 | 3,640 | 4,600 | 3,640 |
| 2020-09-16 | 3,610 | 3,640 | 3,610 | 3,620 | 1,100 | 3,620 |
| 2020-09-15 | 3,595 | 3,640 | 3,595 | 3,630 | 1,500 | 3,630 |
| 2020-09-14 | 3,585 | 3,660 | 3,585 | 3,660 | 6,400 | 3,660 |
| 2020-09-11 | 3,550 | 3,600 | 3,545 | 3,600 | 3,300 | 3,600 |
| 2020-09-10 | 3,555 | 3,600 | 3,545 | 3,550 | 2,900 | 3,550 |
| 2020-09-09 | 3,585 | 3,590 | 3,545 | 3,555 | 1,800 | 3,555 |
| 2020-09-08 | 3,490 | 3,640 | 3,490 | 3,640 | 5,900 | 3,640 |
| 2020-09-07 | 3,480 | 3,495 | 3,470 | 3,485 | 3,200 | 3,485 |
| 2020-09-04 | 3,485 | 3,525 | 3,480 | 3,480 | 5,900 | 3,480 |
| 2020-09-03 | 3,530 | 3,535 | 3,505 | 3,505 | 3,000 | 3,505 |
| 2020-09-02 | 3,535 | 3,535 | 3,515 | 3,525 | 900 | 3,525 |
| 2020-09-01 | 3,500 | 3,535 | 3,500 | 3,535 | 2,100 | 3,535 |
| 2020-08-31 | 3,495 | 3,515 | 3,495 | 3,500 | 4,500 | 3,500 |
| 2020-08-28 | 3,525 | 3,525 | 3,480 | 3,480 | 3,200 | 3,480 |
| 2020-08-27 | 3,535 | 3,535 | 3,485 | 3,515 | 3,200 | 3,515 |
| 2020-08-26 | 3,505 | 3,520 | 3,505 | 3,515 | 2,600 | 3,515 |
| 2020-08-25 | 3,520 | 3,535 | 3,500 | 3,505 | 4,300 | 3,505 |
| 2020-08-24 | 3,520 | 3,535 | 3,510 | 3,510 | 1,800 | 3,510 |
| 2020-08-21 | 3,555 | 3,555 | 3,530 | 3,530 | 3,200 | 3,530 |
| 2020-08-20 | 3,550 | 3,570 | 3,525 | 3,550 | 4,400 | 3,550 |
| 2020-08-19 | 3,565 | 3,575 | 3,550 | 3,550 | 1,900 | 3,550 |
| 2020-08-18 | 3,565 | 3,590 | 3,550 | 3,570 | 1,500 | 3,570 |
| 2020-08-17 | 3,590 | 3,590 | 3,540 | 3,565 | 2,100 | 3,565 |
| 2020-08-14 | 3,525 | 3,575 | 3,525 | 3,565 | 6,500 | 3,565 |
| 2020-08-13 | 3,425 | 3,500 | 3,425 | 3,500 | 13,300 | 3,500 |
| 2020-08-12 | 3,400 | 3,440 | 3,400 | 3,425 | 3,400 | 3,425 |
| 2020-08-11 | 3,325 | 3,405 | 3,325 | 3,405 | 3,600 | 3,405 |
| 2020-08-07 | 3,325 | 3,335 | 3,315 | 3,330 | 1,000 | 3,330 |
| 2020-08-06 | 3,355 | 3,355 | 3,345 | 3,345 | 500 | 3,345 |
| 2020-08-05 | 3,325 | 3,335 | 3,305 | 3,335 | 1,200 | 3,335 |
| 2020-08-04 | 3,285 | 3,345 | 3,280 | 3,330 | 1,800 | 3,330 |
| 2020-08-03 | 3,280 | 3,285 | 3,235 | 3,285 | 5,800 | 3,285 |
| 2020-07-31 | 3,345 | 3,345 | 3,210 | 3,220 | 7,300 | 3,220 |
| 2020-07-30 | 3,360 | 3,365 | 3,315 | 3,345 | 3,100 | 3,345 |
| 2020-07-29 | 3,425 | 3,425 | 3,335 | 3,360 | 8,100 | 3,360 |
| 2020-07-28 | 3,430 | 3,430 | 3,420 | 3,425 | 1,800 | 3,425 |
| 2020-07-27 | 3,460 | 3,460 | 3,425 | 3,430 | 1,600 | 3,430 |
| 2020-07-22 | 3,455 | 3,465 | 3,435 | 3,440 | 700 | 3,440 |
| 2020-07-21 | 3,440 | 3,455 | 3,435 | 3,455 | 1,100 | 3,455 |
| 2020-07-20 | 3,460 | 3,460 | 3,425 | 3,450 | 4,800 | 3,450 |
| 2020-07-17 | 3,470 | 3,470 | 3,425 | 3,460 | 1,500 | 3,460 |
| 2020-07-16 | 3,455 | 3,455 | 3,445 | 3,445 | 1,100 | 3,445 |
| 2020-07-15 | 3,470 | 3,470 | 3,455 | 3,465 | 1,800 | 3,465 |
| 2020-07-14 | 3,460 | 3,460 | 3,420 | 3,460 | 2,000 | 3,460 |
| 2020-07-13 | 3,465 | 3,480 | 3,460 | 3,460 | 2,200 | 3,460 |
| 2020-07-10 | 3,475 | 3,475 | 3,415 | 3,460 | 4,300 | 3,460 |
| 2020-07-09 | 3,485 | 3,485 | 3,455 | 3,460 | 2,800 | 3,460 |
| 2020-07-08 | 3,480 | 3,490 | 3,475 | 3,490 | 3,600 | 3,490 |
| 2020-07-07 | 3,495 | 3,500 | 3,460 | 3,485 | 12,100 | 3,485 |
| 2020-07-06 | 3,480 | 3,500 | 3,420 | 3,495 | 2,800 | 3,495 |
| 2020-07-03 | 3,425 | 3,440 | 3,405 | 3,420 | 3,900 | 3,420 |
| 2020-07-02 | 3,505 | 3,505 | 3,425 | 3,425 | 6,600 | 3,425 |
| 2020-07-01 | 3,530 | 3,545 | 3,500 | 3,500 | 2,600 | 3,500 |
| 2020-06-30 | 3,560 | 3,560 | 3,520 | 3,530 | 3,300 | 3,530 |
| 2020-06-29 | 3,560 | 3,560 | 3,490 | 3,535 | 3,900 | 3,535 |
| 2020-06-26 | 3,530 | 3,540 | 3,530 | 3,540 | 3,300 | 3,540 |
| 2020-06-25 | 3,530 | 3,530 | 3,505 | 3,525 | 2,500 | 3,525 |
| 2020-06-24 | 3,530 | 3,545 | 3,520 | 3,530 | 2,900 | 3,530 |
| 2020-06-23 | 3,540 | 3,545 | 3,515 | 3,525 | 2,900 | 3,525 |
| 2020-06-22 | 3,550 | 3,560 | 3,520 | 3,540 | 1,500 | 3,540 |
| 2020-06-19 | 3,565 | 3,575 | 3,515 | 3,575 | 2,200 | 3,575 |
| 2020-06-18 | 3,525 | 3,555 | 3,515 | 3,555 | 1,000 | 3,555 |
| 2020-06-17 | 3,540 | 3,550 | 3,535 | 3,545 | 1,100 | 3,545 |
| 2020-06-16 | 3,515 | 3,550 | 3,505 | 3,530 | 2,400 | 3,530 |
| 2020-06-15 | 3,510 | 3,550 | 3,480 | 3,505 | 4,700 | 3,505 |
| 2020-06-12 | 3,385 | 3,525 | 3,385 | 3,510 | 7,900 | 3,510 |
| 2020-06-11 | 3,620 | 3,620 | 3,545 | 3,585 | 6,500 | 3,585 |
| 2020-06-10 | 3,615 | 3,625 | 3,590 | 3,615 | 4,300 | 3,615 |
| 2020-06-09 | 3,610 | 3,625 | 3,605 | 3,615 | 2,300 | 3,615 |
| 2020-06-08 | 3,620 | 3,655 | 3,590 | 3,610 | 7,300 | 3,610 |
| 2020-06-05 | 3,600 | 3,645 | 3,580 | 3,595 | 5,400 | 3,595 |
| 2020-06-04 | 3,685 | 3,685 | 3,600 | 3,620 | 3,700 | 3,620 |
| 2020-06-03 | 3,700 | 3,700 | 3,615 | 3,655 | 7,100 | 3,655 |
| 2020-06-02 | 3,715 | 3,715 | 3,665 | 3,700 | 3,300 | 3,700 |
| 2020-06-01 | 3,650 | 3,715 | 3,640 | 3,715 | 7,200 | 3,715 |
| 2020-05-29 | 3,615 | 3,700 | 3,615 | 3,675 | 4,300 | 3,675 |
| 2020-05-28 | 3,600 | 3,620 | 3,560 | 3,615 | 7,600 | 3,615 |
| 2020-05-27 | 3,590 | 3,600 | 3,560 | 3,600 | 5,900 | 3,600 |
| 2020-05-26 | 3,550 | 3,600 | 3,550 | 3,560 | 7,200 | 3,560 |
| 2020-05-25 | 3,585 | 3,635 | 3,515 | 3,575 | 28,200 | 3,575 |
| 2020-05-22 | 3,835 | 3,840 | 3,710 | 3,795 | 14,900 | 3,795 |
| 2020-05-21 | 3,690 | 3,810 | 3,675 | 3,800 | 9,700 | 3,800 |
| 2020-05-20 | 3,565 | 3,660 | 3,565 | 3,645 | 4,500 | 3,645 |
| 2020-05-19 | 3,630 | 3,630 | 3,595 | 3,605 | 3,800 | 3,605 |
| 2020-05-18 | 3,580 | 3,615 | 3,500 | 3,590 | 4,800 | 3,590 |
| 2020-05-15 | 3,495 | 3,560 | 3,485 | 3,560 | 5,100 | 3,560 |
| 2020-05-14 | 3,520 | 3,550 | 3,435 | 3,495 | 6,500 | 3,495 |
| 2020-05-13 | 3,500 | 3,525 | 3,480 | 3,525 | 3,000 | 3,525 |
| 2020-05-12 | 3,525 | 3,540 | 3,480 | 3,515 | 2,500 | 3,515 |
| 2020-05-11 | 3,450 | 3,535 | 3,450 | 3,535 | 12,300 | 3,535 |
| 2020-05-08 | 3,385 | 3,430 | 3,360 | 3,425 | 6,800 | 3,425 |
| 2020-05-07 | 3,310 | 3,340 | 3,300 | 3,325 | 3,700 | 3,325 |
| 2020-05-01 | 3,360 | 3,360 | 3,265 | 3,275 | 5,400 | 3,275 |
| 2020-04-30 | 3,435 | 3,435 | 3,365 | 3,370 | 4,600 | 3,370 |
| 2020-04-28 | 3,300 | 3,360 | 3,270 | 3,360 | 4,900 | 3,360 |
| 2020-04-27 | 3,235 | 3,285 | 3,225 | 3,285 | 6,100 | 3,285 |
| 2020-04-24 | 3,195 | 3,220 | 3,170 | 3,195 | 7,000 | 3,195 |
| 2020-04-23 | 3,180 | 3,215 | 3,175 | 3,210 | 3,900 | 3,210 |
| 2020-04-22 | 3,205 | 3,205 | 3,155 | 3,180 | 4,300 | 3,180 |
| 2020-04-21 | 3,255 | 3,255 | 3,215 | 3,240 | 4,500 | 3,240 |
| 2020-04-20 | 3,220 | 3,270 | 3,220 | 3,260 | 4,600 | 3,260 |
| 2020-04-17 | 3,170 | 3,225 | 3,170 | 3,200 | 3,400 | 3,200 |
| 2020-04-16 | 3,175 | 3,175 | 3,135 | 3,170 | 5,100 | 3,170 |
| 2020-04-15 | 3,250 | 3,255 | 3,210 | 3,210 | 3,600 | 3,210 |
| 2020-04-14 | 3,235 | 3,250 | 3,220 | 3,240 | 2,400 | 3,240 |
| 2020-04-13 | 3,235 | 3,255 | 3,185 | 3,235 | 7,000 | 3,235 |
| 2020-04-10 | 3,280 | 3,300 | 3,240 | 3,260 | 3,000 | 3,260 |
| 2020-04-09 | 3,325 | 3,335 | 3,240 | 3,295 | 4,300 | 3,295 |
| 2020-04-08 | 3,235 | 3,330 | 3,220 | 3,315 | 6,600 | 3,315 |
| 2020-04-07 | 3,275 | 3,300 | 3,180 | 3,280 | 11,600 | 3,280 |
| 2020-04-06 | 3,130 | 3,285 | 3,090 | 3,235 | 12,300 | 3,235 |
| 2020-04-03 | 3,110 | 3,155 | 3,055 | 3,070 | 6,200 | 3,070 |
| 2020-04-02 | 3,095 | 3,140 | 3,065 | 3,110 | 6,600 | 3,110 |
| 2020-04-01 | 3,165 | 3,255 | 3,100 | 3,165 | 9,600 | 3,165 |
| 2020-03-31 | 3,400 | 3,475 | 3,250 | 3,280 | 31,000 | 3,280 |
| 2020-03-30 | 3,290 | 3,290 | 3,290 | 3,290 | 6,400 | 3,290 |
| 2020-03-27 | 2,898 | 2,898 | 2,837 | 2,837 | 11,300 | 2,837 |
| 2020-03-26 | 2,897 | 2,897 | 2,802 | 2,830 | 5,700 | 2,830 |
| 2020-03-25 | 2,940 | 2,940 | 2,820 | 2,905 | 10,000 | 2,905 |
| 2020-03-24 | 2,691 | 2,843 | 2,691 | 2,747 | 5,400 | 2,747 |
| 2020-03-23 | 2,689 | 2,689 | 2,570 | 2,641 | 6,000 | 2,641 |
| 2020-03-19 | 2,746 | 2,746 | 2,600 | 2,613 | 12,500 | 2,613 |
| 2020-03-18 | 2,757 | 2,790 | 2,650 | 2,650 | 6,600 | 2,650 |
| 2020-03-17 | 2,500 | 2,659 | 2,475 | 2,607 | 18,000 | 2,607 |
| 2020-03-16 | 2,594 | 2,661 | 2,519 | 2,560 | 16,600 | 2,560 |
| 2020-03-13 | 2,500 | 2,650 | 2,390 | 2,506 | 60,200 | 2,506 |
| 2020-03-12 | 2,916 | 2,925 | 2,813 | 2,820 | 19,800 | 2,820 |
| 2020-03-11 | 3,070 | 3,135 | 2,962 | 2,962 | 10,900 | 2,962 |
| 2020-03-10 | 2,930 | 3,100 | 2,852 | 3,035 | 24,100 | 3,035 |
| 2020-03-09 | 3,125 | 3,145 | 2,989 | 2,999 | 37,600 | 2,999 |
| 2020-03-06 | 3,460 | 3,510 | 3,295 | 3,335 | 14,900 | 3,335 |
| 2020-03-05 | 3,525 | 3,560 | 3,500 | 3,515 | 2,300 | 3,515 |
| 2020-03-04 | 3,490 | 3,530 | 3,450 | 3,490 | 2,700 | 3,490 |
| 2020-03-03 | 3,695 | 3,695 | 3,520 | 3,520 | 4,100 | 3,520 |
| 2020-03-02 | 3,410 | 3,655 | 3,400 | 3,595 | 14,000 | 3,595 |
| 2020-02-28 | 3,470 | 3,540 | 3,365 | 3,450 | 34,500 | 3,450 |
| 2020-02-27 | 3,830 | 3,830 | 3,680 | 3,680 | 12,600 | 3,680 |
| 2020-02-26 | 3,865 | 3,870 | 3,785 | 3,830 | 9,800 | 3,830 |
| 2020-02-25 | 3,855 | 3,950 | 3,855 | 3,915 | 7,000 | 3,915 |
| 2020-02-21 | 4,050 | 4,095 | 4,020 | 4,040 | 2,700 | 4,040 |
| 2020-02-20 | 4,100 | 4,125 | 4,040 | 4,085 | 5,000 | 4,085 |
| 2020-02-19 | 3,960 | 4,055 | 3,960 | 4,055 | 4,600 | 4,055 |
| 2020-02-18 | 3,995 | 4,020 | 3,960 | 3,960 | 5,000 | 3,960 |
| 2020-02-17 | 4,025 | 4,065 | 3,950 | 3,950 | 11,200 | 3,950 |
| 2020-02-14 | 4,145 | 4,145 | 4,070 | 4,095 | 7,700 | 4,095 |
| 2020-02-13 | 4,185 | 4,190 | 4,130 | 4,145 | 3,900 | 4,145 |
| 2020-02-12 | 4,120 | 4,175 | 4,120 | 4,175 | 1,400 | 4,175 |
| 2020-02-10 | 4,145 | 4,190 | 4,110 | 4,115 | 11,200 | 4,115 |
| 2020-02-07 | 4,275 | 4,275 | 4,185 | 4,200 | 9,800 | 4,200 |
| 2020-02-06 | 4,310 | 4,360 | 4,250 | 4,275 | 15,800 | 4,275 |
| 2020-02-05 | 4,315 | 4,430 | 4,315 | 4,430 | 8,500 | 4,430 |
| 2020-02-04 | 4,250 | 4,325 | 4,250 | 4,290 | 5,300 | 4,290 |
| 2020-02-03 | 4,160 | 4,325 | 4,125 | 4,315 | 6,600 | 4,315 |
| 2020-01-31 | 4,285 | 4,285 | 4,200 | 4,210 | 7,700 | 4,210 |
| 2020-01-30 | 4,375 | 4,390 | 4,230 | 4,240 | 10,800 | 4,240 |
| 2020-01-29 | 4,485 | 4,485 | 4,385 | 4,425 | 3,500 | 4,425 |
| 2020-01-28 | 4,395 | 4,480 | 4,300 | 4,480 | 7,800 | 4,480 |
| 2020-01-27 | 4,315 | 4,460 | 4,255 | 4,460 | 6,700 | 4,460 |
| 2020-01-24 | 4,405 | 4,440 | 4,380 | 4,440 | 4,900 | 4,440 |
| 2020-01-23 | 4,420 | 4,470 | 4,395 | 4,395 | 7,800 | 4,395 |
| 2020-01-22 | 4,335 | 4,420 | 4,310 | 4,420 | 5,000 | 4,420 |
| 2020-01-21 | 4,400 | 4,400 | 4,340 | 4,365 | 3,100 | 4,365 |
| 2020-01-20 | 4,300 | 4,410 | 4,295 | 4,390 | 7,400 | 4,390 |
| 2020-01-17 | 4,325 | 4,325 | 4,290 | 4,300 | 3,500 | 4,300 |
| 2020-01-16 | 4,435 | 4,435 | 4,305 | 4,325 | 11,200 | 4,325 |
| 2020-01-15 | 4,275 | 4,440 | 4,275 | 4,380 | 15,800 | 4,380 |
| 2020-01-14 | 4,160 | 4,290 | 4,140 | 4,275 | 25,200 | 4,275 |
| 2020-01-10 | 4,055 | 4,085 | 4,030 | 4,085 | 7,100 | 4,085 |
| 2020-01-09 | 4,030 | 4,085 | 4,030 | 4,055 | 2,800 | 4,055 |
| 2020-01-08 | 4,025 | 4,025 | 3,980 | 4,010 | 4,700 | 4,010 |
| 2020-01-07 | 4,010 | 4,030 | 3,990 | 4,030 | 7,900 | 4,030 |
| 2020-01-06 | 3,980 | 3,990 | 3,950 | 3,990 | 6,400 | 3,990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
