7951 ヤマハ(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 | 6,150 | 6,150 | 6,070 | 6,070 | 470,800 | 2,023.33 |
| 2020-12-29 | 5,900 | 6,150 | 5,900 | 6,120 | 429,200 | 2,040 |
| 2020-12-28 | 5,860 | 5,950 | 5,830 | 5,900 | 259,400 | 1,966.67 |
| 2020-12-25 | 5,900 | 5,900 | 5,820 | 5,850 | 114,400 | 1,950 |
| 2020-12-24 | 5,830 | 5,940 | 5,810 | 5,830 | 238,600 | 1,943.33 |
| 2020-12-23 | 5,800 | 5,850 | 5,760 | 5,820 | 221,400 | 1,940 |
| 2020-12-22 | 5,730 | 5,820 | 5,720 | 5,780 | 423,900 | 1,926.67 |
| 2020-12-21 | 5,810 | 5,880 | 5,720 | 5,750 | 332,800 | 1,916.67 |
| 2020-12-18 | 5,770 | 5,770 | 5,620 | 5,730 | 827,700 | 1,910 |
| 2020-12-17 | 5,850 | 5,870 | 5,730 | 5,750 | 557,300 | 1,916.67 |
| 2020-12-16 | 5,900 | 5,980 | 5,780 | 5,800 | 1,104,200 | 1,933.33 |
| 2020-12-15 | 6,150 | 6,180 | 6,030 | 6,070 | 534,000 | 2,023.33 |
| 2020-12-14 | 6,150 | 6,260 | 6,100 | 6,120 | 789,000 | 2,040 |
| 2020-12-11 | 6,510 | 6,520 | 6,400 | 6,430 | 639,300 | 2,143.33 |
| 2020-12-10 | 6,500 | 6,520 | 6,450 | 6,490 | 463,200 | 2,163.33 |
| 2020-12-09 | 6,400 | 6,540 | 6,390 | 6,510 | 574,300 | 2,170 |
| 2020-12-08 | 6,440 | 6,480 | 6,370 | 6,390 | 472,100 | 2,130 |
| 2020-12-07 | 6,510 | 6,560 | 6,430 | 6,430 | 415,700 | 2,143.33 |
| 2020-12-04 | 6,290 | 6,500 | 6,290 | 6,490 | 527,100 | 2,163.33 |
| 2020-12-03 | 6,190 | 6,290 | 6,170 | 6,260 | 639,300 | 2,086.67 |
| 2020-12-02 | 6,200 | 6,320 | 6,100 | 6,290 | 746,600 | 2,096.67 |
| 2020-12-01 | 6,060 | 6,280 | 6,020 | 6,200 | 718,100 | 2,066.67 |
| 2020-11-30 | 6,110 | 6,110 | 5,960 | 5,960 | 788,800 | 1,986.67 |
| 2020-11-27 | 5,900 | 6,030 | 5,820 | 6,010 | 643,200 | 2,003.33 |
| 2020-11-26 | 5,850 | 5,860 | 5,740 | 5,840 | 538,200 | 1,946.67 |
| 2020-11-25 | 6,050 | 6,170 | 5,920 | 5,920 | 587,800 | 1,973.33 |
| 2020-11-24 | 5,750 | 5,990 | 5,750 | 5,960 | 624,400 | 1,986.67 |
| 2020-11-20 | 5,640 | 5,700 | 5,610 | 5,650 | 405,800 | 1,883.33 |
| 2020-11-19 | 5,800 | 5,830 | 5,690 | 5,740 | 571,300 | 1,913.33 |
| 2020-11-18 | 5,890 | 5,890 | 5,710 | 5,740 | 545,200 | 1,913.33 |
| 2020-11-17 | 5,900 | 5,920 | 5,790 | 5,890 | 606,400 | 1,963.33 |
| 2020-11-16 | 5,810 | 5,900 | 5,770 | 5,880 | 529,200 | 1,960 |
| 2020-11-13 | 5,820 | 5,820 | 5,650 | 5,730 | 786,000 | 1,910 |
| 2020-11-12 | 5,730 | 5,750 | 5,680 | 5,740 | 874,800 | 1,913.33 |
| 2020-11-11 | 5,690 | 5,710 | 5,550 | 5,680 | 746,200 | 1,893.33 |
| 2020-11-10 | 5,500 | 5,530 | 5,440 | 5,490 | 622,000 | 1,830 |
| 2020-11-09 | 5,320 | 5,400 | 5,290 | 5,350 | 663,600 | 1,783.33 |
| 2020-11-06 | 5,060 | 5,250 | 5,020 | 5,230 | 511,900 | 1,743.33 |
| 2020-11-05 | 5,060 | 5,080 | 4,950 | 5,030 | 662,900 | 1,676.67 |
| 2020-11-04 | 5,480 | 5,490 | 5,080 | 5,150 | 1,083,700 | 1,716.67 |
| 2020-11-02 | 4,915 | 5,120 | 4,915 | 5,080 | 498,700 | 1,693.33 |
| 2020-10-30 | 4,940 | 4,955 | 4,875 | 4,920 | 478,900 | 1,640 |
| 2020-10-29 | 4,920 | 4,990 | 4,910 | 4,940 | 309,900 | 1,646.67 |
| 2020-10-28 | 5,030 | 5,040 | 5,000 | 5,020 | 359,200 | 1,673.33 |
| 2020-10-27 | 4,960 | 5,020 | 4,915 | 5,010 | 287,000 | 1,670 |
| 2020-10-26 | 4,895 | 5,030 | 4,890 | 5,010 | 397,900 | 1,670 |
| 2020-10-23 | 4,860 | 4,940 | 4,855 | 4,915 | 244,100 | 1,638.33 |
| 2020-10-22 | 4,875 | 4,915 | 4,835 | 4,855 | 254,000 | 1,618.33 |
| 2020-10-21 | 4,830 | 4,905 | 4,825 | 4,890 | 272,000 | 1,630 |
| 2020-10-20 | 4,830 | 4,880 | 4,820 | 4,845 | 303,300 | 1,615 |
| 2020-10-19 | 4,830 | 4,885 | 4,825 | 4,850 | 276,200 | 1,616.67 |
| 2020-10-16 | 4,840 | 4,855 | 4,765 | 4,770 | 373,600 | 1,590 |
| 2020-10-15 | 4,910 | 4,950 | 4,875 | 4,875 | 293,700 | 1,625 |
| 2020-10-14 | 5,010 | 5,020 | 4,930 | 4,945 | 436,700 | 1,648.33 |
| 2020-10-13 | 5,030 | 5,040 | 4,965 | 5,010 | 255,100 | 1,670 |
| 2020-10-12 | 5,080 | 5,090 | 5,030 | 5,040 | 239,000 | 1,680 |
| 2020-10-09 | 5,100 | 5,100 | 5,000 | 5,050 | 508,900 | 1,683.33 |
| 2020-10-08 | 5,170 | 5,170 | 5,100 | 5,100 | 351,700 | 1,700 |
| 2020-10-07 | 5,120 | 5,140 | 5,050 | 5,110 | 259,900 | 1,703.33 |
| 2020-10-06 | 5,170 | 5,210 | 5,150 | 5,160 | 323,000 | 1,720 |
| 2020-10-05 | 5,090 | 5,160 | 5,080 | 5,130 | 429,300 | 1,710 |
| 2020-10-02 | 5,100 | 5,120 | 5,000 | 5,020 | 499,400 | 1,673.33 |
| 2020-09-30 | 5,140 | 5,160 | 5,010 | 5,020 | 765,000 | 1,673.33 |
| 2020-09-29 | 5,140 | 5,160 | 5,040 | 5,070 | 385,500 | 1,690 |
| 2020-09-28 | 5,070 | 5,160 | 5,050 | 5,150 | 429,700 | 1,716.67 |
| 2020-09-25 | 4,970 | 5,040 | 4,925 | 4,995 | 601,800 | 1,665 |
| 2020-09-24 | 5,090 | 5,130 | 4,960 | 4,980 | 504,800 | 1,660 |
| 2020-09-23 | 5,020 | 5,130 | 5,010 | 5,100 | 353,400 | 1,700 |
| 2020-09-18 | 5,110 | 5,140 | 5,060 | 5,080 | 367,700 | 1,693.33 |
| 2020-09-17 | 5,130 | 5,190 | 5,060 | 5,070 | 356,400 | 1,690 |
| 2020-09-16 | 5,280 | 5,300 | 5,160 | 5,190 | 357,300 | 1,730 |
| 2020-09-15 | 5,220 | 5,310 | 5,170 | 5,280 | 617,100 | 1,760 |
| 2020-09-14 | 5,080 | 5,220 | 5,060 | 5,210 | 480,500 | 1,736.67 |
| 2020-09-11 | 4,940 | 5,080 | 4,910 | 5,080 | 1,006,600 | 1,693.33 |
| 2020-09-10 | 4,900 | 4,915 | 4,770 | 4,870 | 732,800 | 1,623.33 |
| 2020-09-09 | 4,940 | 4,940 | 4,830 | 4,840 | 608,600 | 1,613.33 |
| 2020-09-08 | 5,020 | 5,050 | 4,995 | 5,000 | 275,600 | 1,666.67 |
| 2020-09-07 | 5,000 | 5,040 | 4,995 | 5,000 | 353,800 | 1,666.67 |
| 2020-09-04 | 5,060 | 5,070 | 5,040 | 5,070 | 258,400 | 1,690 |
| 2020-09-03 | 5,180 | 5,200 | 5,150 | 5,180 | 317,600 | 1,726.67 |
| 2020-09-02 | 5,160 | 5,160 | 5,020 | 5,060 | 378,200 | 1,686.67 |
| 2020-09-01 | 5,130 | 5,170 | 5,080 | 5,110 | 438,500 | 1,703.33 |
| 2020-08-31 | 5,100 | 5,230 | 5,100 | 5,170 | 1,106,600 | 1,723.33 |
| 2020-08-28 | 5,060 | 5,130 | 4,955 | 5,040 | 672,500 | 1,680 |
| 2020-08-27 | 5,000 | 5,020 | 4,965 | 4,990 | 299,100 | 1,663.33 |
| 2020-08-26 | 5,010 | 5,050 | 4,970 | 5,000 | 365,700 | 1,666.67 |
| 2020-08-25 | 4,980 | 5,100 | 4,960 | 5,050 | 519,400 | 1,683.33 |
| 2020-08-24 | 4,935 | 4,955 | 4,890 | 4,925 | 303,600 | 1,641.67 |
| 2020-08-21 | 4,980 | 5,020 | 4,930 | 4,935 | 467,100 | 1,645 |
| 2020-08-20 | 5,030 | 5,080 | 4,990 | 5,000 | 295,500 | 1,666.67 |
| 2020-08-19 | 5,070 | 5,140 | 5,030 | 5,070 | 260,000 | 1,690 |
| 2020-08-18 | 5,050 | 5,120 | 5,050 | 5,060 | 248,800 | 1,686.67 |
| 2020-08-17 | 5,080 | 5,130 | 5,060 | 5,100 | 302,200 | 1,700 |
| 2020-08-14 | 5,200 | 5,200 | 5,050 | 5,120 | 485,800 | 1,706.67 |
| 2020-08-13 | 5,170 | 5,210 | 5,140 | 5,180 | 527,500 | 1,726.67 |
| 2020-08-12 | 5,080 | 5,190 | 5,010 | 5,120 | 730,400 | 1,706.67 |
| 2020-08-11 | 5,070 | 5,170 | 5,070 | 5,130 | 624,300 | 1,710 |
| 2020-08-07 | 5,110 | 5,120 | 5,000 | 5,030 | 394,400 | 1,676.67 |
| 2020-08-06 | 4,945 | 5,140 | 4,940 | 5,070 | 677,100 | 1,690 |
| 2020-08-05 | 4,970 | 4,980 | 4,755 | 4,875 | 1,317,500 | 1,625 |
| 2020-08-04 | 5,080 | 5,290 | 5,070 | 5,270 | 687,600 | 1,756.67 |
| 2020-08-03 | 4,900 | 5,020 | 4,895 | 5,020 | 690,300 | 1,673.33 |
| 2020-07-31 | 4,955 | 4,955 | 4,850 | 4,850 | 427,800 | 1,616.67 |
| 2020-07-30 | 5,000 | 5,030 | 4,935 | 4,990 | 360,800 | 1,663.33 |
| 2020-07-29 | 5,040 | 5,040 | 4,950 | 4,995 | 323,100 | 1,665 |
| 2020-07-28 | 5,020 | 5,090 | 5,010 | 5,040 | 559,300 | 1,680 |
| 2020-07-27 | 4,930 | 5,010 | 4,840 | 4,990 | 490,100 | 1,663.33 |
| 2020-07-22 | 5,020 | 5,020 | 4,950 | 4,965 | 292,900 | 1,655 |
| 2020-07-21 | 4,920 | 4,990 | 4,915 | 4,975 | 420,600 | 1,658.33 |
| 2020-07-20 | 4,965 | 4,965 | 4,885 | 4,950 | 272,400 | 1,650 |
| 2020-07-17 | 5,000 | 5,020 | 4,890 | 4,920 | 727,100 | 1,640 |
| 2020-07-16 | 5,060 | 5,080 | 4,930 | 4,960 | 711,200 | 1,653.33 |
| 2020-07-15 | 4,960 | 4,995 | 4,885 | 4,920 | 667,900 | 1,640 |
| 2020-07-14 | 4,850 | 4,905 | 4,785 | 4,865 | 669,100 | 1,621.67 |
| 2020-07-13 | 4,835 | 4,890 | 4,795 | 4,865 | 660,600 | 1,621.67 |
| 2020-07-10 | 4,785 | 4,795 | 4,700 | 4,710 | 798,500 | 1,570 |
| 2020-07-09 | 4,810 | 4,820 | 4,685 | 4,760 | 586,800 | 1,586.67 |
| 2020-07-08 | 4,910 | 4,915 | 4,785 | 4,820 | 961,800 | 1,606.67 |
| 2020-07-07 | 5,070 | 5,070 | 4,920 | 4,955 | 662,000 | 1,651.67 |
| 2020-07-06 | 4,975 | 5,130 | 4,965 | 5,100 | 368,900 | 1,700 |
| 2020-07-03 | 5,020 | 5,080 | 4,940 | 5,020 | 394,600 | 1,673.33 |
| 2020-07-02 | 5,110 | 5,170 | 5,060 | 5,070 | 386,700 | 1,690 |
| 2020-07-01 | 5,110 | 5,160 | 5,050 | 5,110 | 387,500 | 1,703.33 |
| 2020-06-30 | 5,050 | 5,170 | 5,040 | 5,070 | 514,900 | 1,690 |
| 2020-06-29 | 5,050 | 5,080 | 4,940 | 4,975 | 582,400 | 1,658.33 |
| 2020-06-26 | 5,120 | 5,200 | 5,100 | 5,120 | 492,900 | 1,706.67 |
| 2020-06-25 | 5,100 | 5,120 | 4,980 | 5,030 | 544,000 | 1,676.67 |
| 2020-06-24 | 5,210 | 5,220 | 5,140 | 5,180 | 551,900 | 1,726.67 |
| 2020-06-23 | 5,250 | 5,250 | 5,080 | 5,190 | 624,200 | 1,730 |
| 2020-06-22 | 5,230 | 5,260 | 5,130 | 5,160 | 656,600 | 1,720 |
| 2020-06-19 | 5,420 | 5,420 | 5,250 | 5,330 | 794,400 | 1,776.67 |
| 2020-06-18 | 5,360 | 5,410 | 5,310 | 5,370 | 429,500 | 1,790 |
| 2020-06-17 | 5,510 | 5,530 | 5,340 | 5,370 | 720,200 | 1,790 |
| 2020-06-16 | 5,490 | 5,590 | 5,470 | 5,590 | 744,700 | 1,863.33 |
| 2020-06-15 | 5,390 | 5,480 | 5,240 | 5,270 | 604,300 | 1,756.67 |
| 2020-06-12 | 5,440 | 5,470 | 5,350 | 5,440 | 1,197,700 | 1,813.33 |
| 2020-06-11 | 5,490 | 5,570 | 5,420 | 5,440 | 736,000 | 1,813.33 |
| 2020-06-10 | 5,490 | 5,670 | 5,460 | 5,650 | 540,200 | 1,883.33 |
| 2020-06-09 | 5,640 | 5,670 | 5,500 | 5,580 | 517,000 | 1,860 |
| 2020-06-08 | 5,610 | 5,750 | 5,600 | 5,720 | 700,000 | 1,906.67 |
| 2020-06-05 | 5,430 | 5,500 | 5,390 | 5,480 | 569,800 | 1,826.67 |
| 2020-06-04 | 5,700 | 5,720 | 5,430 | 5,490 | 653,000 | 1,830 |
| 2020-06-03 | 5,470 | 5,590 | 5,450 | 5,510 | 634,200 | 1,836.67 |
| 2020-06-02 | 5,310 | 5,390 | 5,230 | 5,320 | 406,500 | 1,773.33 |
| 2020-06-01 | 5,230 | 5,320 | 5,200 | 5,260 | 706,000 | 1,753.33 |
| 2020-05-29 | 5,250 | 5,330 | 5,090 | 5,240 | 1,539,300 | 1,746.67 |
| 2020-05-28 | 5,090 | 5,240 | 5,040 | 5,200 | 912,800 | 1,733.33 |
| 2020-05-27 | 5,050 | 5,060 | 4,935 | 5,020 | 770,600 | 1,673.33 |
| 2020-05-26 | 4,930 | 5,070 | 4,850 | 5,050 | 759,500 | 1,683.33 |
| 2020-05-25 | 4,850 | 4,910 | 4,815 | 4,910 | 396,800 | 1,636.67 |
| 2020-05-22 | 4,975 | 4,975 | 4,760 | 4,780 | 488,800 | 1,593.33 |
| 2020-05-21 | 4,985 | 4,990 | 4,880 | 4,905 | 509,400 | 1,635 |
| 2020-05-20 | 4,890 | 4,985 | 4,845 | 4,940 | 586,100 | 1,646.67 |
| 2020-05-19 | 4,790 | 4,880 | 4,780 | 4,855 | 739,100 | 1,618.33 |
| 2020-05-18 | 4,665 | 4,665 | 4,565 | 4,600 | 455,100 | 1,533.33 |
| 2020-05-15 | 4,630 | 4,670 | 4,555 | 4,665 | 786,000 | 1,555 |
| 2020-05-14 | 4,485 | 4,580 | 4,455 | 4,490 | 922,100 | 1,496.67 |
| 2020-05-13 | 4,435 | 4,535 | 4,415 | 4,535 | 581,200 | 1,511.67 |
| 2020-05-12 | 4,470 | 4,510 | 4,400 | 4,505 | 450,300 | 1,501.67 |
| 2020-05-11 | 4,425 | 4,505 | 4,410 | 4,470 | 513,500 | 1,490 |
| 2020-05-08 | 4,195 | 4,385 | 4,155 | 4,385 | 1,070,200 | 1,461.67 |
| 2020-05-07 | 4,030 | 4,115 | 4,010 | 4,115 | 660,400 | 1,371.67 |
| 2020-05-01 | 4,320 | 4,335 | 4,095 | 4,125 | 768,300 | 1,375 |
| 2020-04-30 | 4,300 | 4,475 | 4,265 | 4,380 | 842,700 | 1,460 |
| 2020-04-28 | 4,235 | 4,235 | 4,125 | 4,180 | 491,500 | 1,393.33 |
| 2020-04-27 | 4,185 | 4,240 | 4,140 | 4,225 | 519,900 | 1,408.33 |
| 2020-04-24 | 4,175 | 4,195 | 4,075 | 4,095 | 402,700 | 1,365 |
| 2020-04-23 | 4,010 | 4,200 | 4,010 | 4,195 | 554,500 | 1,398.33 |
| 2020-04-22 | 3,910 | 3,960 | 3,890 | 3,960 | 648,200 | 1,320 |
| 2020-04-21 | 4,160 | 4,175 | 3,985 | 4,035 | 787,800 | 1,345 |
| 2020-04-20 | 4,265 | 4,315 | 4,205 | 4,260 | 612,300 | 1,420 |
| 2020-04-17 | 4,275 | 4,380 | 4,250 | 4,375 | 564,300 | 1,458.33 |
| 2020-04-16 | 4,255 | 4,275 | 4,170 | 4,230 | 658,000 | 1,410 |
| 2020-04-15 | 4,400 | 4,425 | 4,295 | 4,305 | 521,600 | 1,435 |
| 2020-04-14 | 4,215 | 4,420 | 4,200 | 4,400 | 571,200 | 1,466.67 |
| 2020-04-13 | 4,240 | 4,260 | 4,140 | 4,145 | 420,500 | 1,381.67 |
| 2020-04-10 | 4,490 | 4,490 | 4,215 | 4,310 | 732,400 | 1,436.67 |
| 2020-04-09 | 4,375 | 4,405 | 4,305 | 4,350 | 573,200 | 1,450 |
| 2020-04-08 | 4,330 | 4,460 | 4,170 | 4,440 | 679,800 | 1,480 |
| 2020-04-07 | 4,200 | 4,345 | 4,160 | 4,310 | 815,300 | 1,436.67 |
| 2020-04-06 | 3,860 | 4,120 | 3,855 | 4,075 | 601,700 | 1,358.33 |
| 2020-04-03 | 3,955 | 4,015 | 3,835 | 3,905 | 644,700 | 1,301.67 |
| 2020-04-02 | 4,020 | 4,080 | 3,910 | 3,940 | 1,078,400 | 1,313.33 |
| 2020-04-01 | 4,160 | 4,285 | 4,005 | 4,060 | 831,400 | 1,353.33 |
| 2020-03-31 | 4,320 | 4,405 | 4,215 | 4,215 | 1,310,600 | 1,405 |
| 2020-03-30 | 4,355 | 4,435 | 4,170 | 4,315 | 1,262,500 | 1,438.33 |
| 2020-03-27 | 4,500 | 4,630 | 4,430 | 4,530 | 1,404,600 | 1,510 |
| 2020-03-26 | 4,475 | 4,605 | 4,220 | 4,290 | 1,092,100 | 1,430 |
| 2020-03-25 | 4,340 | 4,550 | 4,295 | 4,545 | 1,316,100 | 1,515 |
| 2020-03-24 | 3,970 | 4,220 | 3,820 | 4,200 | 1,745,000 | 1,400 |
| 2020-03-23 | 3,685 | 3,865 | 3,590 | 3,750 | 1,766,000 | 1,250 |
| 2020-03-19 | 3,740 | 3,880 | 3,520 | 3,685 | 1,772,000 | 1,228.33 |
| 2020-03-18 | 3,815 | 3,880 | 3,655 | 3,670 | 1,805,700 | 1,223.33 |
| 2020-03-17 | 3,800 | 4,000 | 3,710 | 3,785 | 2,115,600 | 1,261.67 |
| 2020-03-16 | 4,120 | 4,150 | 3,880 | 3,910 | 1,352,200 | 1,303.33 |
| 2020-03-13 | 4,065 | 4,275 | 3,950 | 4,135 | 2,050,300 | 1,378.33 |
| 2020-03-12 | 4,635 | 4,675 | 4,455 | 4,470 | 1,078,100 | 1,490 |
| 2020-03-11 | 4,670 | 4,795 | 4,670 | 4,705 | 1,084,200 | 1,568.33 |
| 2020-03-10 | 4,630 | 4,770 | 4,535 | 4,740 | 1,094,600 | 1,580 |
| 2020-03-09 | 4,735 | 4,735 | 4,560 | 4,675 | 1,283,300 | 1,558.33 |
| 2020-03-06 | 5,040 | 5,080 | 4,905 | 4,945 | 1,181,900 | 1,648.33 |
| 2020-03-05 | 5,250 | 5,280 | 5,160 | 5,200 | 781,200 | 1,733.33 |
| 2020-03-04 | 5,130 | 5,250 | 5,080 | 5,200 | 563,800 | 1,733.33 |
| 2020-03-03 | 5,370 | 5,400 | 5,190 | 5,200 | 678,700 | 1,733.33 |
| 2020-03-02 | 5,270 | 5,430 | 5,200 | 5,340 | 913,200 | 1,780 |
| 2020-02-28 | 5,310 | 5,360 | 5,240 | 5,300 | 1,153,900 | 1,766.67 |
| 2020-02-27 | 5,420 | 5,450 | 5,350 | 5,410 | 799,700 | 1,803.33 |
| 2020-02-26 | 5,400 | 5,540 | 5,390 | 5,480 | 825,700 | 1,826.67 |
| 2020-02-25 | 5,440 | 5,520 | 5,410 | 5,450 | 864,200 | 1,816.67 |
| 2020-02-21 | 5,790 | 5,840 | 5,740 | 5,740 | 537,700 | 1,913.33 |
| 2020-02-20 | 5,920 | 6,030 | 5,850 | 5,880 | 654,600 | 1,960 |
| 2020-02-19 | 5,850 | 5,910 | 5,820 | 5,890 | 723,200 | 1,963.33 |
| 2020-02-18 | 5,800 | 5,800 | 5,680 | 5,750 | 504,300 | 1,916.67 |
| 2020-02-17 | 5,760 | 5,800 | 5,710 | 5,790 | 369,800 | 1,930 |
| 2020-02-14 | 5,710 | 5,790 | 5,690 | 5,760 | 590,600 | 1,920 |
| 2020-02-13 | 5,830 | 5,830 | 5,740 | 5,760 | 657,200 | 1,920 |
| 2020-02-12 | 5,770 | 5,860 | 5,750 | 5,810 | 708,200 | 1,936.67 |
| 2020-02-10 | 5,670 | 5,780 | 5,630 | 5,750 | 820,100 | 1,916.67 |
| 2020-02-07 | 5,630 | 5,710 | 5,480 | 5,670 | 1,082,100 | 1,890 |
| 2020-02-06 | 5,800 | 5,910 | 5,740 | 5,830 | 720,800 | 1,943.33 |
| 2020-02-05 | 5,690 | 5,770 | 5,690 | 5,730 | 580,400 | 1,910 |
| 2020-02-04 | 5,480 | 5,650 | 5,470 | 5,620 | 730,800 | 1,873.33 |
| 2020-02-03 | 5,470 | 5,560 | 5,450 | 5,510 | 544,500 | 1,836.67 |
| 2020-01-31 | 5,610 | 5,740 | 5,610 | 5,660 | 636,400 | 1,886.67 |
| 2020-01-30 | 5,670 | 5,680 | 5,500 | 5,550 | 579,800 | 1,850 |
| 2020-01-29 | 5,650 | 5,700 | 5,600 | 5,670 | 968,700 | 1,890 |
| 2020-01-28 | 5,920 | 5,920 | 5,680 | 5,710 | 993,500 | 1,903.33 |
| 2020-01-27 | 5,990 | 6,020 | 5,950 | 6,020 | 455,100 | 2,006.67 |
| 2020-01-24 | 6,120 | 6,130 | 6,060 | 6,110 | 335,800 | 2,036.67 |
| 2020-01-23 | 6,120 | 6,150 | 6,100 | 6,110 | 455,700 | 2,036.67 |
| 2020-01-22 | 6,100 | 6,130 | 6,060 | 6,130 | 466,200 | 2,043.33 |
| 2020-01-21 | 6,080 | 6,110 | 6,040 | 6,070 | 475,500 | 2,023.33 |
| 2020-01-20 | 6,020 | 6,110 | 6,020 | 6,110 | 282,700 | 2,036.67 |
| 2020-01-17 | 6,090 | 6,140 | 6,030 | 6,070 | 491,000 | 2,023.33 |
| 2020-01-16 | 6,080 | 6,110 | 6,060 | 6,080 | 428,100 | 2,026.67 |
| 2020-01-15 | 6,120 | 6,170 | 6,040 | 6,070 | 527,000 | 2,023.33 |
| 2020-01-14 | 6,210 | 6,230 | 6,130 | 6,150 | 460,900 | 2,050 |
| 2020-01-10 | 6,200 | 6,250 | 6,160 | 6,230 | 744,400 | 2,076.67 |
| 2020-01-09 | 6,080 | 6,140 | 6,070 | 6,120 | 427,400 | 2,040 |
| 2020-01-08 | 5,940 | 6,030 | 5,890 | 5,980 | 643,900 | 1,993.33 |
| 2020-01-07 | 6,010 | 6,140 | 6,010 | 6,130 | 572,700 | 2,043.33 |
| 2020-01-06 | 5,890 | 6,000 | 5,870 | 6,000 | 590,500 | 2,000 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
