8059 第一実業(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 | 4,105 | 4,150 | 4,085 | 4,110 | 11,200 | 1,370 |
| 2020-12-29 | 4,185 | 4,185 | 4,090 | 4,150 | 17,300 | 1,383.33 |
| 2020-12-28 | 4,120 | 4,140 | 4,080 | 4,135 | 14,600 | 1,378.33 |
| 2020-12-25 | 4,090 | 4,165 | 4,090 | 4,140 | 11,200 | 1,380 |
| 2020-12-24 | 4,105 | 4,135 | 4,080 | 4,125 | 9,300 | 1,375 |
| 2020-12-23 | 4,115 | 4,115 | 4,085 | 4,095 | 5,200 | 1,365 |
| 2020-12-22 | 4,110 | 4,115 | 4,070 | 4,080 | 7,600 | 1,360 |
| 2020-12-21 | 4,030 | 4,125 | 4,030 | 4,120 | 12,900 | 1,373.33 |
| 2020-12-18 | 4,010 | 4,090 | 4,010 | 4,030 | 26,500 | 1,343.33 |
| 2020-12-17 | 4,020 | 4,090 | 4,010 | 4,055 | 20,600 | 1,351.67 |
| 2020-12-16 | 4,135 | 4,135 | 4,000 | 4,040 | 16,300 | 1,346.67 |
| 2020-12-15 | 4,050 | 4,125 | 4,050 | 4,085 | 6,600 | 1,361.67 |
| 2020-12-14 | 4,100 | 4,135 | 4,075 | 4,100 | 16,400 | 1,366.67 |
| 2020-12-11 | 4,100 | 4,100 | 4,045 | 4,090 | 21,700 | 1,363.33 |
| 2020-12-10 | 4,090 | 4,090 | 4,055 | 4,055 | 5,200 | 1,351.67 |
| 2020-12-09 | 4,030 | 4,095 | 4,025 | 4,060 | 33,900 | 1,353.33 |
| 2020-12-08 | 4,030 | 4,090 | 4,020 | 4,030 | 12,100 | 1,343.33 |
| 2020-12-07 | 4,040 | 4,100 | 3,975 | 4,045 | 23,500 | 1,348.33 |
| 2020-12-04 | 4,010 | 4,010 | 3,910 | 3,950 | 15,700 | 1,316.67 |
| 2020-12-03 | 3,965 | 4,020 | 3,965 | 3,990 | 9,500 | 1,330 |
| 2020-12-02 | 3,995 | 3,995 | 3,860 | 3,950 | 25,700 | 1,316.67 |
| 2020-12-01 | 3,980 | 4,050 | 3,930 | 3,930 | 20,700 | 1,310 |
| 2020-11-30 | 3,930 | 4,115 | 3,815 | 4,025 | 33,200 | 1,341.67 |
| 2020-11-27 | 3,860 | 3,995 | 3,825 | 3,935 | 19,500 | 1,311.67 |
| 2020-11-26 | 3,850 | 3,875 | 3,715 | 3,830 | 10,600 | 1,276.67 |
| 2020-11-25 | 3,880 | 3,895 | 3,745 | 3,785 | 14,500 | 1,261.67 |
| 2020-11-24 | 3,930 | 3,930 | 3,815 | 3,820 | 13,500 | 1,273.33 |
| 2020-11-20 | 3,730 | 3,810 | 3,730 | 3,810 | 4,500 | 1,270 |
| 2020-11-19 | 3,720 | 3,800 | 3,700 | 3,785 | 19,200 | 1,261.67 |
| 2020-11-18 | 3,850 | 3,850 | 3,720 | 3,720 | 21,700 | 1,240 |
| 2020-11-17 | 3,980 | 3,980 | 3,885 | 3,910 | 10,200 | 1,303.33 |
| 2020-11-16 | 3,885 | 4,005 | 3,885 | 3,980 | 16,600 | 1,326.67 |
| 2020-11-13 | 3,995 | 3,995 | 3,840 | 3,840 | 10,800 | 1,280 |
| 2020-11-12 | 4,005 | 4,035 | 3,970 | 3,995 | 8,100 | 1,331.67 |
| 2020-11-11 | 4,035 | 4,050 | 3,975 | 4,005 | 18,900 | 1,335 |
| 2020-11-10 | 4,000 | 4,010 | 3,900 | 3,950 | 22,300 | 1,316.67 |
| 2020-11-09 | 3,970 | 3,995 | 3,960 | 3,970 | 13,800 | 1,323.33 |
| 2020-11-06 | 3,765 | 4,000 | 3,765 | 4,000 | 22,900 | 1,333.33 |
| 2020-11-05 | 3,895 | 3,930 | 3,825 | 3,905 | 25,800 | 1,301.67 |
| 2020-11-04 | 3,760 | 3,800 | 3,685 | 3,685 | 35,600 | 1,228.33 |
| 2020-11-02 | 3,700 | 3,810 | 3,700 | 3,810 | 19,200 | 1,270 |
| 2020-10-30 | 3,720 | 3,745 | 3,675 | 3,710 | 14,200 | 1,236.67 |
| 2020-10-29 | 3,715 | 3,755 | 3,665 | 3,705 | 10,600 | 1,235 |
| 2020-10-28 | 3,670 | 3,755 | 3,670 | 3,730 | 7,500 | 1,243.33 |
| 2020-10-27 | 3,760 | 3,760 | 3,695 | 3,740 | 6,900 | 1,246.67 |
| 2020-10-26 | 3,725 | 3,770 | 3,720 | 3,760 | 4,400 | 1,253.33 |
| 2020-10-23 | 3,775 | 3,780 | 3,730 | 3,730 | 5,500 | 1,243.33 |
| 2020-10-22 | 3,775 | 3,785 | 3,715 | 3,775 | 8,600 | 1,258.33 |
| 2020-10-21 | 3,720 | 3,785 | 3,720 | 3,775 | 14,900 | 1,258.33 |
| 2020-10-20 | 3,745 | 3,765 | 3,695 | 3,710 | 9,200 | 1,236.67 |
| 2020-10-19 | 3,720 | 3,850 | 3,715 | 3,745 | 11,500 | 1,248.33 |
| 2020-10-16 | 3,760 | 3,760 | 3,680 | 3,690 | 3,700 | 1,230 |
| 2020-10-15 | 3,700 | 3,740 | 3,690 | 3,730 | 7,500 | 1,243.33 |
| 2020-10-14 | 3,790 | 3,800 | 3,700 | 3,715 | 12,700 | 1,238.33 |
| 2020-10-13 | 3,905 | 3,905 | 3,810 | 3,810 | 9,000 | 1,270 |
| 2020-10-12 | 3,780 | 3,955 | 3,755 | 3,895 | 35,200 | 1,298.33 |
| 2020-10-09 | 3,770 | 3,805 | 3,730 | 3,795 | 6,000 | 1,265 |
| 2020-10-08 | 3,810 | 3,810 | 3,740 | 3,750 | 9,400 | 1,250 |
| 2020-10-07 | 3,730 | 3,765 | 3,710 | 3,740 | 7,900 | 1,246.67 |
| 2020-10-06 | 3,760 | 3,770 | 3,710 | 3,770 | 7,900 | 1,256.67 |
| 2020-10-05 | 3,735 | 3,775 | 3,690 | 3,725 | 17,200 | 1,241.67 |
| 2020-10-02 | 3,710 | 3,735 | 3,690 | 3,690 | 13,300 | 1,230 |
| 2020-09-30 | 3,840 | 3,840 | 3,585 | 3,705 | 20,000 | 1,235 |
| 2020-09-29 | 3,860 | 3,875 | 3,795 | 3,820 | 16,400 | 1,273.33 |
| 2020-09-28 | 3,905 | 3,905 | 3,770 | 3,860 | 28,700 | 1,286.67 |
| 2020-09-25 | 3,865 | 3,900 | 3,815 | 3,835 | 24,300 | 1,278.33 |
| 2020-09-24 | 3,830 | 3,870 | 3,785 | 3,800 | 14,100 | 1,266.67 |
| 2020-09-23 | 3,780 | 3,875 | 3,780 | 3,825 | 17,100 | 1,275 |
| 2020-09-18 | 3,820 | 3,860 | 3,810 | 3,845 | 19,000 | 1,281.67 |
| 2020-09-17 | 3,760 | 3,815 | 3,725 | 3,795 | 9,700 | 1,265 |
| 2020-09-16 | 3,705 | 3,735 | 3,670 | 3,720 | 15,400 | 1,240 |
| 2020-09-15 | 3,725 | 3,725 | 3,625 | 3,670 | 15,600 | 1,223.33 |
| 2020-09-14 | 3,745 | 3,745 | 3,690 | 3,700 | 12,200 | 1,233.33 |
| 2020-09-11 | 3,600 | 3,750 | 3,600 | 3,700 | 24,800 | 1,233.33 |
| 2020-09-10 | 3,635 | 3,700 | 3,625 | 3,630 | 14,300 | 1,210 |
| 2020-09-09 | 3,610 | 3,665 | 3,540 | 3,635 | 18,500 | 1,211.67 |
| 2020-09-08 | 3,690 | 3,690 | 3,630 | 3,660 | 16,600 | 1,220 |
| 2020-09-07 | 3,675 | 3,700 | 3,595 | 3,650 | 10,300 | 1,216.67 |
| 2020-09-04 | 3,585 | 3,650 | 3,580 | 3,650 | 7,000 | 1,216.67 |
| 2020-09-03 | 3,650 | 3,675 | 3,610 | 3,640 | 19,300 | 1,213.33 |
| 2020-09-02 | 3,620 | 3,680 | 3,615 | 3,645 | 8,100 | 1,215 |
| 2020-09-01 | 3,615 | 3,665 | 3,615 | 3,635 | 6,400 | 1,211.67 |
| 2020-08-31 | 3,625 | 3,675 | 3,595 | 3,615 | 13,200 | 1,205 |
| 2020-08-28 | 3,580 | 3,615 | 3,505 | 3,560 | 15,400 | 1,186.67 |
| 2020-08-27 | 3,640 | 3,655 | 3,580 | 3,605 | 4,500 | 1,201.67 |
| 2020-08-26 | 3,620 | 3,650 | 3,620 | 3,635 | 2,200 | 1,211.67 |
| 2020-08-25 | 3,560 | 3,650 | 3,555 | 3,645 | 9,000 | 1,215 |
| 2020-08-24 | 3,575 | 3,590 | 3,560 | 3,560 | 3,700 | 1,186.67 |
| 2020-08-21 | 3,580 | 3,615 | 3,575 | 3,610 | 3,700 | 1,203.33 |
| 2020-08-20 | 3,605 | 3,610 | 3,580 | 3,595 | 4,700 | 1,198.33 |
| 2020-08-19 | 3,615 | 3,650 | 3,575 | 3,630 | 5,200 | 1,210 |
| 2020-08-18 | 3,620 | 3,650 | 3,520 | 3,570 | 20,700 | 1,190 |
| 2020-08-17 | 3,625 | 3,635 | 3,600 | 3,630 | 3,600 | 1,210 |
| 2020-08-14 | 3,650 | 3,660 | 3,625 | 3,650 | 11,300 | 1,216.67 |
| 2020-08-13 | 3,650 | 3,660 | 3,580 | 3,650 | 18,700 | 1,216.67 |
| 2020-08-12 | 3,640 | 3,715 | 3,625 | 3,650 | 17,900 | 1,216.67 |
| 2020-08-11 | 3,525 | 3,650 | 3,525 | 3,650 | 10,700 | 1,216.67 |
| 2020-08-07 | 3,545 | 3,600 | 3,500 | 3,565 | 12,800 | 1,188.33 |
| 2020-08-06 | 3,535 | 3,560 | 3,510 | 3,550 | 5,400 | 1,183.33 |
| 2020-08-05 | 3,585 | 3,605 | 3,540 | 3,555 | 16,800 | 1,185 |
| 2020-08-04 | 3,475 | 3,560 | 3,460 | 3,560 | 10,100 | 1,186.67 |
| 2020-08-03 | 3,510 | 3,575 | 3,510 | 3,545 | 8,800 | 1,181.67 |
| 2020-07-31 | 3,615 | 3,615 | 3,455 | 3,510 | 11,300 | 1,170 |
| 2020-07-30 | 3,670 | 3,675 | 3,605 | 3,640 | 20,100 | 1,213.33 |
| 2020-07-29 | 3,710 | 3,710 | 3,635 | 3,670 | 7,500 | 1,223.33 |
| 2020-07-28 | 3,685 | 3,710 | 3,665 | 3,710 | 6,300 | 1,236.67 |
| 2020-07-27 | 3,650 | 3,705 | 3,605 | 3,680 | 15,100 | 1,226.67 |
| 2020-07-22 | 3,655 | 3,705 | 3,620 | 3,650 | 22,200 | 1,216.67 |
| 2020-07-21 | 3,795 | 3,795 | 3,590 | 3,650 | 22,400 | 1,216.67 |
| 2020-07-20 | 3,755 | 3,795 | 3,680 | 3,795 | 6,300 | 1,265 |
| 2020-07-17 | 3,780 | 3,780 | 3,695 | 3,755 | 6,300 | 1,251.67 |
| 2020-07-16 | 3,870 | 3,870 | 3,695 | 3,715 | 18,500 | 1,238.33 |
| 2020-07-15 | 3,790 | 3,935 | 3,765 | 3,890 | 13,600 | 1,296.67 |
| 2020-07-14 | 3,845 | 3,845 | 3,730 | 3,760 | 11,200 | 1,253.33 |
| 2020-07-13 | 3,730 | 3,860 | 3,700 | 3,850 | 9,800 | 1,283.33 |
| 2020-07-10 | 3,650 | 3,665 | 3,630 | 3,650 | 13,500 | 1,216.67 |
| 2020-07-09 | 3,700 | 3,700 | 3,645 | 3,655 | 11,200 | 1,218.33 |
| 2020-07-08 | 3,820 | 3,820 | 3,635 | 3,660 | 14,400 | 1,220 |
| 2020-07-07 | 3,975 | 3,975 | 3,815 | 3,815 | 6,800 | 1,271.67 |
| 2020-07-06 | 3,865 | 3,965 | 3,830 | 3,965 | 41,000 | 1,321.67 |
| 2020-07-03 | 3,630 | 3,780 | 3,630 | 3,760 | 8,700 | 1,253.33 |
| 2020-07-02 | 3,655 | 3,670 | 3,620 | 3,655 | 21,000 | 1,218.33 |
| 2020-07-01 | 3,725 | 3,725 | 3,640 | 3,640 | 15,000 | 1,213.33 |
| 2020-06-30 | 3,850 | 3,885 | 3,655 | 3,655 | 11,900 | 1,218.33 |
| 2020-06-29 | 3,765 | 3,820 | 3,725 | 3,800 | 12,300 | 1,266.67 |
| 2020-06-26 | 3,720 | 3,795 | 3,720 | 3,785 | 8,200 | 1,261.67 |
| 2020-06-25 | 3,745 | 3,745 | 3,645 | 3,650 | 8,300 | 1,216.67 |
| 2020-06-24 | 3,700 | 3,715 | 3,685 | 3,700 | 4,100 | 1,233.33 |
| 2020-06-23 | 3,695 | 3,745 | 3,675 | 3,705 | 6,300 | 1,235 |
| 2020-06-22 | 3,710 | 3,725 | 3,645 | 3,650 | 9,700 | 1,216.67 |
| 2020-06-19 | 3,750 | 3,760 | 3,665 | 3,730 | 13,200 | 1,243.33 |
| 2020-06-18 | 3,670 | 3,735 | 3,595 | 3,720 | 8,300 | 1,240 |
| 2020-06-17 | 3,670 | 3,740 | 3,660 | 3,660 | 10,900 | 1,220 |
| 2020-06-16 | 3,650 | 3,725 | 3,630 | 3,695 | 17,600 | 1,231.67 |
| 2020-06-15 | 3,700 | 3,700 | 3,615 | 3,615 | 10,500 | 1,205 |
| 2020-06-12 | 3,660 | 3,730 | 3,645 | 3,645 | 9,900 | 1,215 |
| 2020-06-11 | 3,850 | 3,850 | 3,720 | 3,730 | 9,900 | 1,243.33 |
| 2020-06-10 | 3,895 | 3,895 | 3,850 | 3,865 | 9,800 | 1,288.33 |
| 2020-06-09 | 3,830 | 3,850 | 3,790 | 3,840 | 8,600 | 1,280 |
| 2020-06-08 | 3,885 | 3,885 | 3,800 | 3,830 | 12,700 | 1,276.67 |
| 2020-06-05 | 3,835 | 3,885 | 3,800 | 3,885 | 19,800 | 1,295 |
| 2020-06-04 | 3,820 | 3,845 | 3,775 | 3,820 | 11,600 | 1,273.33 |
| 2020-06-03 | 3,840 | 3,845 | 3,745 | 3,820 | 16,200 | 1,273.33 |
| 2020-06-02 | 3,765 | 3,800 | 3,740 | 3,770 | 18,400 | 1,256.67 |
| 2020-06-01 | 3,775 | 3,775 | 3,720 | 3,755 | 4,500 | 1,251.67 |
| 2020-05-29 | 3,860 | 3,895 | 3,745 | 3,775 | 19,500 | 1,258.33 |
| 2020-05-28 | 3,855 | 3,920 | 3,800 | 3,860 | 30,800 | 1,286.67 |
| 2020-05-27 | 3,780 | 3,845 | 3,710 | 3,825 | 19,300 | 1,275 |
| 2020-05-26 | 3,685 | 3,795 | 3,645 | 3,775 | 17,800 | 1,258.33 |
| 2020-05-25 | 3,660 | 3,670 | 3,635 | 3,660 | 6,600 | 1,220 |
| 2020-05-22 | 3,630 | 3,645 | 3,605 | 3,645 | 5,000 | 1,215 |
| 2020-05-21 | 3,695 | 3,695 | 3,605 | 3,650 | 25,200 | 1,216.67 |
| 2020-05-20 | 3,695 | 3,695 | 3,570 | 3,650 | 17,600 | 1,216.67 |
| 2020-05-19 | 3,640 | 3,695 | 3,580 | 3,695 | 12,300 | 1,231.67 |
| 2020-05-18 | 3,605 | 3,635 | 3,530 | 3,620 | 22,400 | 1,206.67 |
| 2020-05-15 | 3,575 | 3,620 | 3,555 | 3,590 | 10,200 | 1,196.67 |
| 2020-05-14 | 3,620 | 3,620 | 3,570 | 3,575 | 14,500 | 1,191.67 |
| 2020-05-13 | 3,645 | 3,660 | 3,615 | 3,625 | 15,700 | 1,208.33 |
| 2020-05-12 | 3,685 | 3,685 | 3,615 | 3,660 | 9,500 | 1,220 |
| 2020-05-11 | 3,645 | 3,700 | 3,625 | 3,650 | 15,200 | 1,216.67 |
| 2020-05-08 | 3,630 | 3,655 | 3,565 | 3,645 | 29,200 | 1,215 |
| 2020-05-07 | 3,640 | 3,675 | 3,610 | 3,630 | 15,300 | 1,210 |
| 2020-05-01 | 3,615 | 3,655 | 3,590 | 3,640 | 11,100 | 1,213.33 |
| 2020-04-30 | 3,650 | 3,680 | 3,620 | 3,645 | 19,700 | 1,215 |
| 2020-04-28 | 3,640 | 3,685 | 3,605 | 3,645 | 22,700 | 1,215 |
| 2020-04-27 | 3,655 | 3,660 | 3,610 | 3,640 | 11,400 | 1,213.33 |
| 2020-04-24 | 3,560 | 3,655 | 3,510 | 3,645 | 31,200 | 1,215 |
| 2020-04-23 | 3,425 | 3,560 | 3,420 | 3,560 | 15,300 | 1,186.67 |
| 2020-04-22 | 3,390 | 3,470 | 3,370 | 3,425 | 18,400 | 1,141.67 |
| 2020-04-21 | 3,440 | 3,490 | 3,355 | 3,445 | 20,100 | 1,148.33 |
| 2020-04-20 | 3,500 | 3,605 | 3,470 | 3,495 | 13,100 | 1,165 |
| 2020-04-17 | 3,580 | 3,630 | 3,520 | 3,550 | 15,600 | 1,183.33 |
| 2020-04-16 | 3,415 | 3,585 | 3,415 | 3,580 | 19,900 | 1,193.33 |
| 2020-04-15 | 3,505 | 3,525 | 3,390 | 3,435 | 25,900 | 1,145 |
| 2020-04-14 | 3,505 | 3,530 | 3,450 | 3,515 | 15,500 | 1,171.67 |
| 2020-04-13 | 3,570 | 3,600 | 3,505 | 3,515 | 16,900 | 1,171.67 |
| 2020-04-10 | 3,560 | 3,620 | 3,500 | 3,615 | 17,100 | 1,205 |
| 2020-04-09 | 3,550 | 3,600 | 3,485 | 3,555 | 17,000 | 1,185 |
| 2020-04-08 | 3,390 | 3,590 | 3,390 | 3,560 | 23,500 | 1,186.67 |
| 2020-04-07 | 3,395 | 3,495 | 3,350 | 3,425 | 29,300 | 1,141.67 |
| 2020-04-06 | 3,210 | 3,365 | 3,150 | 3,340 | 21,500 | 1,113.33 |
| 2020-04-03 | 3,210 | 3,270 | 3,135 | 3,175 | 17,500 | 1,058.33 |
| 2020-04-02 | 3,245 | 3,345 | 3,190 | 3,210 | 22,200 | 1,070 |
| 2020-04-01 | 3,375 | 3,415 | 3,255 | 3,315 | 20,500 | 1,105 |
| 2020-03-31 | 3,500 | 3,555 | 3,375 | 3,440 | 28,200 | 1,146.67 |
| 2020-03-30 | 3,590 | 3,600 | 3,485 | 3,510 | 33,800 | 1,170 |
| 2020-03-27 | 3,615 | 3,720 | 3,545 | 3,720 | 39,500 | 1,240 |
| 2020-03-26 | 3,395 | 3,500 | 3,300 | 3,420 | 39,500 | 1,140 |
| 2020-03-25 | 3,410 | 3,500 | 3,305 | 3,400 | 35,800 | 1,133.33 |
| 2020-03-24 | 3,450 | 3,500 | 3,260 | 3,355 | 31,100 | 1,118.33 |
| 2020-03-23 | 3,300 | 3,440 | 3,230 | 3,410 | 30,900 | 1,136.67 |
| 2020-03-19 | 3,205 | 3,395 | 3,130 | 3,300 | 24,200 | 1,100 |
| 2020-03-18 | 3,225 | 3,295 | 3,060 | 3,065 | 24,500 | 1,021.67 |
| 2020-03-17 | 2,907 | 3,240 | 2,907 | 3,205 | 31,300 | 1,068.33 |
| 2020-03-16 | 2,980 | 3,100 | 2,949 | 2,957 | 35,900 | 985.67 |
| 2020-03-13 | 2,910 | 3,080 | 2,820 | 2,998 | 44,100 | 999.33 |
| 2020-03-12 | 3,085 | 3,110 | 2,975 | 3,030 | 50,900 | 1,010 |
| 2020-03-11 | 3,200 | 3,300 | 3,155 | 3,155 | 17,200 | 1,051.67 |
| 2020-03-10 | 3,045 | 3,215 | 2,970 | 3,190 | 28,600 | 1,063.33 |
| 2020-03-09 | 3,170 | 3,235 | 3,090 | 3,100 | 19,600 | 1,033.33 |
| 2020-03-06 | 3,335 | 3,370 | 3,285 | 3,310 | 21,000 | 1,103.33 |
| 2020-03-05 | 3,390 | 3,430 | 3,345 | 3,390 | 28,200 | 1,130 |
| 2020-03-04 | 3,300 | 3,380 | 3,290 | 3,310 | 18,900 | 1,103.33 |
| 2020-03-03 | 3,390 | 3,520 | 3,360 | 3,360 | 33,000 | 1,120 |
| 2020-03-02 | 3,265 | 3,410 | 3,265 | 3,385 | 17,400 | 1,128.33 |
| 2020-02-28 | 3,335 | 3,370 | 3,290 | 3,335 | 23,800 | 1,111.67 |
| 2020-02-27 | 3,425 | 3,490 | 3,385 | 3,405 | 21,600 | 1,135 |
| 2020-02-26 | 3,420 | 3,520 | 3,420 | 3,490 | 14,600 | 1,163.33 |
| 2020-02-25 | 3,490 | 3,535 | 3,450 | 3,490 | 29,300 | 1,163.33 |
| 2020-02-21 | 3,460 | 3,615 | 3,460 | 3,560 | 15,700 | 1,186.67 |
| 2020-02-20 | 3,550 | 3,620 | 3,520 | 3,530 | 7,700 | 1,176.67 |
| 2020-02-19 | 3,490 | 3,570 | 3,490 | 3,550 | 8,900 | 1,183.33 |
| 2020-02-18 | 3,565 | 3,610 | 3,545 | 3,555 | 10,600 | 1,185 |
| 2020-02-17 | 3,570 | 3,600 | 3,405 | 3,565 | 11,300 | 1,188.33 |
| 2020-02-14 | 3,615 | 3,630 | 3,540 | 3,595 | 9,300 | 1,198.33 |
| 2020-02-13 | 3,635 | 3,650 | 3,605 | 3,615 | 14,900 | 1,205 |
| 2020-02-12 | 3,680 | 3,700 | 3,620 | 3,640 | 11,600 | 1,213.33 |
| 2020-02-10 | 3,665 | 3,715 | 3,655 | 3,680 | 9,700 | 1,226.67 |
| 2020-02-07 | 3,805 | 3,805 | 3,715 | 3,720 | 7,700 | 1,240 |
| 2020-02-06 | 3,760 | 3,835 | 3,740 | 3,805 | 23,900 | 1,268.33 |
| 2020-02-05 | 3,620 | 3,730 | 3,600 | 3,700 | 29,200 | 1,233.33 |
| 2020-02-04 | 3,485 | 3,580 | 3,485 | 3,570 | 13,600 | 1,190 |
| 2020-02-03 | 3,380 | 3,520 | 3,375 | 3,490 | 13,300 | 1,163.33 |
| 2020-01-31 | 3,525 | 3,575 | 3,495 | 3,500 | 22,400 | 1,166.67 |
| 2020-01-30 | 3,520 | 3,570 | 3,475 | 3,525 | 19,700 | 1,175 |
| 2020-01-29 | 3,565 | 3,565 | 3,510 | 3,520 | 14,800 | 1,173.33 |
| 2020-01-28 | 3,570 | 3,620 | 3,490 | 3,580 | 39,000 | 1,193.33 |
| 2020-01-27 | 3,600 | 3,695 | 3,565 | 3,640 | 23,700 | 1,213.33 |
| 2020-01-24 | 3,610 | 3,685 | 3,600 | 3,645 | 10,200 | 1,215 |
| 2020-01-23 | 3,610 | 3,670 | 3,575 | 3,610 | 10,300 | 1,203.33 |
| 2020-01-22 | 3,650 | 3,685 | 3,640 | 3,640 | 9,400 | 1,213.33 |
| 2020-01-21 | 3,610 | 3,685 | 3,590 | 3,675 | 8,100 | 1,225 |
| 2020-01-20 | 3,590 | 3,680 | 3,590 | 3,645 | 7,900 | 1,215 |
| 2020-01-17 | 3,540 | 3,610 | 3,530 | 3,605 | 10,700 | 1,201.67 |
| 2020-01-16 | 3,560 | 3,605 | 3,560 | 3,560 | 7,900 | 1,186.67 |
| 2020-01-15 | 3,660 | 3,660 | 3,530 | 3,565 | 20,800 | 1,188.33 |
| 2020-01-14 | 3,780 | 3,805 | 3,630 | 3,665 | 11,000 | 1,221.67 |
| 2020-01-10 | 3,815 | 3,840 | 3,785 | 3,795 | 4,500 | 1,265 |
| 2020-01-09 | 3,745 | 3,810 | 3,730 | 3,770 | 4,900 | 1,256.67 |
| 2020-01-08 | 3,800 | 3,815 | 3,680 | 3,720 | 11,600 | 1,240 |
| 2020-01-07 | 3,750 | 3,845 | 3,750 | 3,800 | 12,600 | 1,266.67 |
| 2020-01-06 | 3,820 | 3,820 | 3,730 | 3,750 | 16,600 | 1,250 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
