8113 ユニ・チャーム(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 | 4,967 | 4,995 | 4,892 | 4,892 | 914,500 | 4,892 |
| 2020-12-29 | 4,985 | 5,007 | 4,962 | 4,994 | 716,500 | 4,994 |
| 2020-12-28 | 4,962 | 4,995 | 4,934 | 4,957 | 611,400 | 4,957 |
| 2020-12-25 | 5,000 | 5,004 | 4,942 | 4,969 | 272,900 | 4,969 |
| 2020-12-24 | 4,977 | 4,996 | 4,939 | 4,973 | 503,600 | 4,973 |
| 2020-12-23 | 4,904 | 4,996 | 4,889 | 4,995 | 738,100 | 4,995 |
| 2020-12-22 | 4,930 | 4,944 | 4,852 | 4,877 | 858,500 | 4,877 |
| 2020-12-21 | 5,000 | 5,013 | 4,901 | 4,971 | 789,400 | 4,971 |
| 2020-12-18 | 4,932 | 4,998 | 4,923 | 4,998 | 1,456,200 | 4,998 |
| 2020-12-17 | 4,914 | 4,940 | 4,847 | 4,938 | 1,083,000 | 4,938 |
| 2020-12-16 | 4,906 | 4,956 | 4,829 | 4,851 | 1,169,200 | 4,851 |
| 2020-12-15 | 4,799 | 4,849 | 4,793 | 4,825 | 1,331,200 | 4,825 |
| 2020-12-14 | 4,810 | 4,844 | 4,775 | 4,777 | 823,000 | 4,777 |
| 2020-12-11 | 4,832 | 4,845 | 4,765 | 4,809 | 1,014,200 | 4,809 |
| 2020-12-10 | 4,755 | 4,831 | 4,737 | 4,831 | 1,441,400 | 4,831 |
| 2020-12-09 | 4,630 | 4,738 | 4,629 | 4,738 | 1,155,900 | 4,738 |
| 2020-12-08 | 4,658 | 4,733 | 4,626 | 4,700 | 1,422,000 | 4,700 |
| 2020-12-07 | 4,745 | 4,763 | 4,647 | 4,647 | 1,181,200 | 4,647 |
| 2020-12-04 | 4,841 | 4,863 | 4,759 | 4,761 | 1,491,600 | 4,761 |
| 2020-12-03 | 4,934 | 4,995 | 4,881 | 4,902 | 1,328,100 | 4,902 |
| 2020-12-02 | 4,979 | 5,011 | 4,902 | 4,913 | 1,903,700 | 4,913 |
| 2020-12-01 | 5,063 | 5,099 | 5,024 | 5,037 | 1,263,900 | 5,037 |
| 2020-11-30 | 5,042 | 5,079 | 5,020 | 5,063 | 3,661,700 | 5,063 |
| 2020-11-27 | 5,116 | 5,141 | 5,068 | 5,080 | 1,439,300 | 5,080 |
| 2020-11-26 | 5,092 | 5,147 | 5,083 | 5,105 | 1,220,700 | 5,105 |
| 2020-11-25 | 5,180 | 5,199 | 5,098 | 5,107 | 1,350,800 | 5,107 |
| 2020-11-24 | 5,169 | 5,219 | 5,154 | 5,158 | 1,727,500 | 5,158 |
| 2020-11-20 | 5,113 | 5,147 | 5,085 | 5,097 | 1,209,700 | 5,097 |
| 2020-11-19 | 5,137 | 5,166 | 5,063 | 5,158 | 1,645,100 | 5,158 |
| 2020-11-18 | 5,150 | 5,196 | 5,115 | 5,133 | 1,218,600 | 5,133 |
| 2020-11-17 | 5,267 | 5,291 | 5,166 | 5,185 | 1,215,700 | 5,185 |
| 2020-11-16 | 5,255 | 5,316 | 5,248 | 5,310 | 1,088,500 | 5,310 |
| 2020-11-13 | 5,277 | 5,295 | 5,184 | 5,238 | 1,275,400 | 5,238 |
| 2020-11-12 | 5,277 | 5,316 | 5,233 | 5,303 | 1,154,700 | 5,303 |
| 2020-11-11 | 5,123 | 5,258 | 5,071 | 5,253 | 1,910,400 | 5,253 |
| 2020-11-10 | 5,160 | 5,227 | 5,020 | 5,023 | 2,315,500 | 5,023 |
| 2020-11-09 | 5,210 | 5,270 | 5,115 | 5,248 | 1,240,500 | 5,248 |
| 2020-11-06 | 5,132 | 5,241 | 5,105 | 5,202 | 1,194,100 | 5,202 |
| 2020-11-05 | 5,151 | 5,194 | 5,102 | 5,160 | 1,179,700 | 5,160 |
| 2020-11-04 | 5,129 | 5,162 | 5,017 | 5,070 | 1,193,200 | 5,070 |
| 2020-11-02 | 4,900 | 4,998 | 4,840 | 4,980 | 1,168,800 | 4,980 |
| 2020-10-30 | 4,842 | 4,893 | 4,818 | 4,840 | 937,600 | 4,840 |
| 2020-10-29 | 4,990 | 5,040 | 4,921 | 4,924 | 1,095,900 | 4,924 |
| 2020-10-28 | 4,914 | 5,032 | 4,910 | 5,021 | 696,400 | 5,021 |
| 2020-10-27 | 4,928 | 4,963 | 4,888 | 4,928 | 1,021,700 | 4,928 |
| 2020-10-26 | 5,080 | 5,091 | 4,917 | 4,928 | 768,900 | 4,928 |
| 2020-10-23 | 5,118 | 5,128 | 5,045 | 5,112 | 972,200 | 5,112 |
| 2020-10-22 | 5,066 | 5,090 | 5,019 | 5,048 | 747,500 | 5,048 |
| 2020-10-21 | 5,040 | 5,107 | 5,040 | 5,066 | 648,400 | 5,066 |
| 2020-10-20 | 5,049 | 5,094 | 5,039 | 5,079 | 698,100 | 5,079 |
| 2020-10-19 | 5,006 | 5,078 | 4,998 | 5,033 | 605,700 | 5,033 |
| 2020-10-16 | 5,001 | 5,029 | 4,976 | 5,006 | 717,600 | 5,006 |
| 2020-10-15 | 5,030 | 5,071 | 4,998 | 5,014 | 820,800 | 5,014 |
| 2020-10-14 | 4,920 | 5,044 | 4,906 | 5,043 | 1,279,200 | 5,043 |
| 2020-10-13 | 4,909 | 4,934 | 4,858 | 4,872 | 544,400 | 4,872 |
| 2020-10-12 | 4,807 | 4,909 | 4,806 | 4,842 | 1,022,300 | 4,842 |
| 2020-10-09 | 4,739 | 4,797 | 4,714 | 4,790 | 1,021,500 | 4,790 |
| 2020-10-08 | 4,660 | 4,714 | 4,618 | 4,687 | 923,100 | 4,687 |
| 2020-10-07 | 4,660 | 4,713 | 4,647 | 4,665 | 687,400 | 4,665 |
| 2020-10-06 | 4,779 | 4,792 | 4,652 | 4,687 | 1,174,100 | 4,687 |
| 2020-10-05 | 4,800 | 4,852 | 4,768 | 4,805 | 830,300 | 4,805 |
| 2020-10-02 | 4,799 | 4,803 | 4,692 | 4,727 | 882,600 | 4,727 |
| 2020-09-30 | 4,739 | 4,795 | 4,712 | 4,712 | 941,100 | 4,712 |
| 2020-09-29 | 4,799 | 4,799 | 4,698 | 4,767 | 802,300 | 4,767 |
| 2020-09-28 | 4,770 | 4,838 | 4,764 | 4,836 | 1,243,000 | 4,836 |
| 2020-09-25 | 4,723 | 4,754 | 4,691 | 4,704 | 986,800 | 4,704 |
| 2020-09-24 | 4,700 | 4,715 | 4,640 | 4,685 | 875,100 | 4,685 |
| 2020-09-23 | 4,678 | 4,713 | 4,637 | 4,677 | 1,224,400 | 4,677 |
| 2020-09-18 | 4,520 | 4,614 | 4,517 | 4,608 | 1,549,100 | 4,608 |
| 2020-09-17 | 4,510 | 4,552 | 4,510 | 4,526 | 938,100 | 4,526 |
| 2020-09-16 | 4,456 | 4,560 | 4,456 | 4,550 | 685,800 | 4,550 |
| 2020-09-15 | 4,604 | 4,607 | 4,503 | 4,518 | 850,900 | 4,518 |
| 2020-09-14 | 4,591 | 4,644 | 4,567 | 4,616 | 580,900 | 4,616 |
| 2020-09-11 | 4,572 | 4,640 | 4,499 | 4,562 | 1,108,600 | 4,562 |
| 2020-09-10 | 4,558 | 4,559 | 4,489 | 4,502 | 699,500 | 4,502 |
| 2020-09-09 | 4,541 | 4,552 | 4,478 | 4,505 | 1,109,200 | 4,505 |
| 2020-09-08 | 4,480 | 4,518 | 4,448 | 4,511 | 678,300 | 4,511 |
| 2020-09-07 | 4,493 | 4,518 | 4,447 | 4,456 | 1,012,900 | 4,456 |
| 2020-09-04 | 4,621 | 4,630 | 4,554 | 4,559 | 895,700 | 4,559 |
| 2020-09-03 | 4,678 | 4,702 | 4,635 | 4,679 | 752,800 | 4,679 |
| 2020-09-02 | 4,596 | 4,678 | 4,577 | 4,668 | 708,100 | 4,668 |
| 2020-09-01 | 4,600 | 4,613 | 4,491 | 4,591 | 904,600 | 4,591 |
| 2020-08-31 | 4,615 | 4,652 | 4,589 | 4,614 | 985,200 | 4,614 |
| 2020-08-28 | 4,625 | 4,662 | 4,533 | 4,609 | 887,100 | 4,609 |
| 2020-08-27 | 4,675 | 4,684 | 4,625 | 4,647 | 860,700 | 4,647 |
| 2020-08-26 | 4,562 | 4,627 | 4,560 | 4,616 | 652,400 | 4,616 |
| 2020-08-25 | 4,627 | 4,684 | 4,590 | 4,603 | 865,500 | 4,603 |
| 2020-08-24 | 4,607 | 4,697 | 4,596 | 4,676 | 522,900 | 4,676 |
| 2020-08-21 | 4,682 | 4,688 | 4,615 | 4,625 | 756,800 | 4,625 |
| 2020-08-20 | 4,651 | 4,703 | 4,635 | 4,651 | 542,600 | 4,651 |
| 2020-08-19 | 4,700 | 4,720 | 4,662 | 4,672 | 685,500 | 4,672 |
| 2020-08-18 | 4,650 | 4,705 | 4,603 | 4,699 | 902,400 | 4,699 |
| 2020-08-17 | 4,645 | 4,673 | 4,633 | 4,648 | 584,900 | 4,648 |
| 2020-08-14 | 4,647 | 4,684 | 4,589 | 4,658 | 1,177,300 | 4,658 |
| 2020-08-13 | 4,585 | 4,649 | 4,549 | 4,606 | 1,449,500 | 4,606 |
| 2020-08-12 | 4,396 | 4,495 | 4,382 | 4,495 | 1,459,600 | 4,495 |
| 2020-08-11 | 4,440 | 4,473 | 4,398 | 4,414 | 1,911,900 | 4,414 |
| 2020-08-07 | 4,492 | 4,562 | 4,431 | 4,472 | 2,488,900 | 4,472 |
| 2020-08-06 | 4,515 | 4,586 | 4,438 | 4,462 | 2,687,100 | 4,462 |
| 2020-08-05 | 4,850 | 4,850 | 4,671 | 4,725 | 2,081,800 | 4,725 |
| 2020-08-04 | 4,795 | 4,815 | 4,723 | 4,780 | 1,687,100 | 4,780 |
| 2020-08-03 | 4,750 | 4,775 | 4,690 | 4,734 | 1,403,100 | 4,734 |
| 2020-07-31 | 4,678 | 4,774 | 4,645 | 4,758 | 1,980,200 | 4,758 |
| 2020-07-30 | 4,720 | 4,778 | 4,657 | 4,679 | 5,190,700 | 4,679 |
| 2020-07-29 | 4,686 | 4,723 | 4,645 | 4,673 | 1,865,200 | 4,673 |
| 2020-07-28 | 4,789 | 4,810 | 4,725 | 4,749 | 890,600 | 4,749 |
| 2020-07-27 | 4,604 | 4,784 | 4,604 | 4,779 | 1,324,400 | 4,779 |
| 2020-07-22 | 4,710 | 4,737 | 4,678 | 4,694 | 984,300 | 4,694 |
| 2020-07-21 | 4,801 | 4,825 | 4,763 | 4,780 | 1,056,000 | 4,780 |
| 2020-07-20 | 4,690 | 4,734 | 4,664 | 4,734 | 950,400 | 4,734 |
| 2020-07-17 | 4,679 | 4,719 | 4,644 | 4,660 | 1,482,600 | 4,660 |
| 2020-07-16 | 4,666 | 4,710 | 4,611 | 4,677 | 1,712,300 | 4,677 |
| 2020-07-15 | 4,652 | 4,831 | 4,640 | 4,806 | 1,745,900 | 4,806 |
| 2020-07-14 | 4,780 | 4,851 | 4,644 | 4,672 | 1,882,800 | 4,672 |
| 2020-07-13 | 4,897 | 4,915 | 4,817 | 4,891 | 1,301,700 | 4,891 |
| 2020-07-10 | 4,865 | 4,910 | 4,841 | 4,873 | 1,270,400 | 4,873 |
| 2020-07-09 | 4,781 | 4,914 | 4,748 | 4,865 | 1,428,600 | 4,865 |
| 2020-07-08 | 4,774 | 4,848 | 4,735 | 4,794 | 1,812,500 | 4,794 |
| 2020-07-07 | 4,665 | 4,793 | 4,642 | 4,781 | 1,474,100 | 4,781 |
| 2020-07-06 | 4,683 | 4,693 | 4,588 | 4,664 | 1,343,600 | 4,664 |
| 2020-07-03 | 4,478 | 4,585 | 4,460 | 4,585 | 914,200 | 4,585 |
| 2020-07-02 | 4,450 | 4,495 | 4,421 | 4,465 | 1,379,400 | 4,465 |
| 2020-07-01 | 4,412 | 4,433 | 4,362 | 4,403 | 1,286,900 | 4,403 |
| 2020-06-30 | 4,525 | 4,525 | 4,386 | 4,420 | 1,583,700 | 4,420 |
| 2020-06-29 | 4,403 | 4,433 | 4,372 | 4,416 | 841,700 | 4,416 |
| 2020-06-26 | 4,365 | 4,455 | 4,340 | 4,418 | 1,195,200 | 4,418 |
| 2020-06-25 | 4,360 | 4,447 | 4,353 | 4,424 | 1,565,200 | 4,424 |
| 2020-06-24 | 4,370 | 4,394 | 4,300 | 4,324 | 1,133,300 | 4,324 |
| 2020-06-23 | 4,326 | 4,419 | 4,320 | 4,370 | 1,182,500 | 4,370 |
| 2020-06-22 | 4,401 | 4,422 | 4,323 | 4,334 | 860,300 | 4,334 |
| 2020-06-19 | 4,262 | 4,362 | 4,243 | 4,361 | 1,878,300 | 4,361 |
| 2020-06-18 | 4,281 | 4,308 | 4,199 | 4,235 | 844,200 | 4,235 |
| 2020-06-17 | 4,230 | 4,339 | 4,193 | 4,198 | 1,374,100 | 4,198 |
| 2020-06-16 | 4,178 | 4,178 | 4,114 | 4,160 | 1,306,300 | 4,160 |
| 2020-06-15 | 4,047 | 4,185 | 4,047 | 4,137 | 1,565,100 | 4,137 |
| 2020-06-12 | 4,105 | 4,105 | 4,031 | 4,037 | 1,360,900 | 4,037 |
| 2020-06-11 | 4,078 | 4,123 | 4,067 | 4,106 | 1,327,500 | 4,106 |
| 2020-06-10 | 4,030 | 4,074 | 4,015 | 4,049 | 1,338,100 | 4,049 |
| 2020-06-09 | 3,910 | 3,994 | 3,907 | 3,985 | 1,708,400 | 3,985 |
| 2020-06-08 | 4,065 | 4,065 | 3,920 | 3,960 | 1,923,600 | 3,960 |
| 2020-06-05 | 4,124 | 4,139 | 4,032 | 4,078 | 1,761,000 | 4,078 |
| 2020-06-04 | 4,115 | 4,194 | 4,107 | 4,157 | 2,392,300 | 4,157 |
| 2020-06-03 | 4,080 | 4,094 | 4,033 | 4,084 | 1,525,000 | 4,084 |
| 2020-06-02 | 4,070 | 4,089 | 4,049 | 4,073 | 1,651,900 | 4,073 |
| 2020-06-01 | 4,030 | 4,091 | 4,016 | 4,063 | 1,795,100 | 4,063 |
| 2020-05-29 | 4,075 | 4,098 | 4,010 | 4,010 | 2,472,000 | 4,010 |
| 2020-05-28 | 3,992 | 4,036 | 3,971 | 4,027 | 1,910,500 | 4,027 |
| 2020-05-27 | 4,033 | 4,033 | 3,948 | 3,989 | 1,659,700 | 3,989 |
| 2020-05-26 | 4,010 | 4,016 | 3,942 | 3,994 | 1,730,700 | 3,994 |
| 2020-05-25 | 4,058 | 4,058 | 3,994 | 4,000 | 942,100 | 4,000 |
| 2020-05-22 | 4,009 | 4,031 | 3,986 | 4,024 | 1,549,000 | 4,024 |
| 2020-05-21 | 4,060 | 4,083 | 3,995 | 4,000 | 1,609,100 | 4,000 |
| 2020-05-20 | 4,018 | 4,089 | 4,009 | 4,050 | 1,465,600 | 4,050 |
| 2020-05-19 | 4,085 | 4,088 | 3,996 | 4,045 | 1,794,200 | 4,045 |
| 2020-05-18 | 4,041 | 4,140 | 4,025 | 4,101 | 2,005,200 | 4,101 |
| 2020-05-15 | 3,999 | 4,077 | 3,980 | 4,050 | 3,620,800 | 4,050 |
| 2020-05-14 | 3,946 | 3,986 | 3,941 | 3,944 | 1,490,700 | 3,944 |
| 2020-05-13 | 3,960 | 3,973 | 3,903 | 3,935 | 1,386,100 | 3,935 |
| 2020-05-12 | 3,899 | 3,963 | 3,894 | 3,959 | 1,454,600 | 3,959 |
| 2020-05-11 | 3,983 | 4,001 | 3,909 | 3,914 | 1,301,900 | 3,914 |
| 2020-05-08 | 4,027 | 4,070 | 3,987 | 4,011 | 1,500,700 | 4,011 |
| 2020-05-07 | 3,944 | 3,975 | 3,928 | 3,966 | 1,244,000 | 3,966 |
| 2020-05-01 | 3,956 | 3,984 | 3,941 | 3,963 | 1,194,900 | 3,963 |
| 2020-04-30 | 3,990 | 3,998 | 3,933 | 3,950 | 2,041,800 | 3,950 |
| 2020-04-28 | 4,001 | 4,014 | 3,960 | 3,990 | 1,552,200 | 3,990 |
| 2020-04-27 | 4,048 | 4,104 | 4,029 | 4,071 | 1,547,300 | 4,071 |
| 2020-04-24 | 4,029 | 4,031 | 3,962 | 3,986 | 1,377,300 | 3,986 |
| 2020-04-23 | 4,037 | 4,050 | 3,973 | 4,046 | 1,533,100 | 4,046 |
| 2020-04-22 | 3,978 | 4,039 | 3,945 | 4,031 | 1,237,000 | 4,031 |
| 2020-04-21 | 4,033 | 4,073 | 3,931 | 3,979 | 1,928,400 | 3,979 |
| 2020-04-20 | 4,120 | 4,168 | 4,070 | 4,074 | 788,100 | 4,074 |
| 2020-04-17 | 4,181 | 4,195 | 4,112 | 4,147 | 1,093,200 | 4,147 |
| 2020-04-16 | 4,124 | 4,166 | 4,092 | 4,149 | 1,605,000 | 4,149 |
| 2020-04-15 | 4,042 | 4,129 | 4,015 | 4,129 | 2,493,200 | 4,129 |
| 2020-04-14 | 4,021 | 4,077 | 3,997 | 4,020 | 1,565,900 | 4,020 |
| 2020-04-13 | 4,056 | 4,060 | 3,945 | 3,989 | 1,005,000 | 3,989 |
| 2020-04-10 | 3,955 | 4,072 | 3,910 | 4,071 | 1,294,500 | 4,071 |
| 2020-04-09 | 4,158 | 4,199 | 3,970 | 4,052 | 1,728,400 | 4,052 |
| 2020-04-08 | 4,120 | 4,223 | 4,064 | 4,189 | 1,873,800 | 4,189 |
| 2020-04-07 | 4,182 | 4,268 | 4,108 | 4,139 | 2,116,500 | 4,139 |
| 2020-04-06 | 4,099 | 4,167 | 4,040 | 4,149 | 1,687,100 | 4,149 |
| 2020-04-03 | 3,965 | 4,050 | 3,935 | 4,042 | 1,470,000 | 4,042 |
| 2020-04-02 | 3,935 | 4,016 | 3,921 | 3,979 | 1,987,400 | 3,979 |
| 2020-04-01 | 4,025 | 4,074 | 3,882 | 3,906 | 1,901,500 | 3,906 |
| 2020-03-31 | 4,058 | 4,181 | 4,019 | 4,051 | 2,496,800 | 4,051 |
| 2020-03-30 | 3,931 | 4,047 | 3,912 | 4,047 | 2,130,300 | 4,047 |
| 2020-03-27 | 3,900 | 3,985 | 3,839 | 3,950 | 3,275,100 | 3,950 |
| 2020-03-26 | 3,615 | 3,848 | 3,615 | 3,800 | 2,460,300 | 3,800 |
| 2020-03-25 | 3,596 | 3,705 | 3,557 | 3,672 | 3,184,900 | 3,672 |
| 2020-03-24 | 3,695 | 3,697 | 3,523 | 3,631 | 2,024,800 | 3,631 |
| 2020-03-23 | 3,629 | 3,712 | 3,534 | 3,595 | 3,494,000 | 3,595 |
| 2020-03-19 | 3,718 | 3,750 | 3,556 | 3,678 | 3,663,700 | 3,678 |
| 2020-03-18 | 3,400 | 3,707 | 3,372 | 3,528 | 3,397,600 | 3,528 |
| 2020-03-17 | 3,072 | 3,379 | 3,048 | 3,283 | 2,726,200 | 3,283 |
| 2020-03-16 | 3,163 | 3,207 | 3,086 | 3,104 | 2,286,500 | 3,104 |
| 2020-03-13 | 3,130 | 3,234 | 3,031 | 3,156 | 4,610,200 | 3,156 |
| 2020-03-12 | 3,449 | 3,463 | 3,280 | 3,335 | 3,273,500 | 3,335 |
| 2020-03-11 | 3,535 | 3,596 | 3,468 | 3,508 | 2,634,900 | 3,508 |
| 2020-03-10 | 3,458 | 3,629 | 3,381 | 3,556 | 3,027,900 | 3,556 |
| 2020-03-09 | 3,456 | 3,549 | 3,415 | 3,450 | 2,930,200 | 3,450 |
| 2020-03-06 | 3,528 | 3,604 | 3,490 | 3,518 | 2,132,900 | 3,518 |
| 2020-03-05 | 3,499 | 3,548 | 3,420 | 3,535 | 2,405,600 | 3,535 |
| 2020-03-04 | 3,401 | 3,404 | 3,333 | 3,375 | 3,488,400 | 3,375 |
| 2020-03-03 | 3,568 | 3,583 | 3,466 | 3,466 | 2,511,600 | 3,466 |
| 2020-03-02 | 3,507 | 3,570 | 3,507 | 3,540 | 2,962,800 | 3,540 |
| 2020-02-28 | 3,555 | 3,586 | 3,442 | 3,498 | 3,219,700 | 3,498 |
| 2020-02-27 | 3,821 | 3,826 | 3,721 | 3,742 | 2,388,900 | 3,742 |
| 2020-02-26 | 3,765 | 3,837 | 3,746 | 3,820 | 2,829,500 | 3,820 |
| 2020-02-25 | 3,737 | 3,773 | 3,699 | 3,742 | 2,268,000 | 3,742 |
| 2020-02-21 | 3,941 | 3,950 | 3,838 | 3,855 | 1,780,800 | 3,855 |
| 2020-02-20 | 3,921 | 3,964 | 3,901 | 3,945 | 1,112,100 | 3,945 |
| 2020-02-19 | 3,913 | 3,952 | 3,882 | 3,932 | 1,265,000 | 3,932 |
| 2020-02-18 | 3,980 | 3,980 | 3,894 | 3,904 | 2,043,800 | 3,904 |
| 2020-02-17 | 3,963 | 4,035 | 3,898 | 3,981 | 3,323,800 | 3,981 |
| 2020-02-14 | 3,780 | 3,862 | 3,752 | 3,823 | 3,241,000 | 3,823 |
| 2020-02-13 | 3,665 | 3,739 | 3,643 | 3,739 | 1,876,900 | 3,739 |
| 2020-02-12 | 3,749 | 3,762 | 3,636 | 3,677 | 3,243,400 | 3,677 |
| 2020-02-10 | 3,723 | 3,799 | 3,676 | 3,797 | 3,002,700 | 3,797 |
| 2020-02-07 | 3,720 | 3,759 | 3,720 | 3,752 | 1,444,100 | 3,752 |
| 2020-02-06 | 3,701 | 3,723 | 3,658 | 3,714 | 2,326,300 | 3,714 |
| 2020-02-05 | 3,784 | 3,795 | 3,692 | 3,700 | 2,417,700 | 3,700 |
| 2020-02-04 | 3,780 | 3,784 | 3,738 | 3,772 | 1,402,000 | 3,772 |
| 2020-02-03 | 3,795 | 3,807 | 3,755 | 3,770 | 1,398,700 | 3,770 |
| 2020-01-31 | 3,761 | 3,787 | 3,708 | 3,772 | 1,660,200 | 3,772 |
| 2020-01-30 | 3,769 | 3,769 | 3,708 | 3,726 | 1,427,300 | 3,726 |
| 2020-01-29 | 3,671 | 3,766 | 3,669 | 3,761 | 1,350,500 | 3,761 |
| 2020-01-28 | 3,721 | 3,732 | 3,654 | 3,670 | 1,294,000 | 3,670 |
| 2020-01-27 | 3,707 | 3,736 | 3,681 | 3,710 | 1,808,500 | 3,710 |
| 2020-01-24 | 3,755 | 3,766 | 3,684 | 3,699 | 1,649,600 | 3,699 |
| 2020-01-23 | 3,654 | 3,688 | 3,628 | 3,685 | 1,453,200 | 3,685 |
| 2020-01-22 | 3,657 | 3,675 | 3,643 | 3,658 | 2,037,000 | 3,658 |
| 2020-01-21 | 3,655 | 3,678 | 3,639 | 3,657 | 1,647,700 | 3,657 |
| 2020-01-20 | 3,770 | 3,771 | 3,655 | 3,670 | 1,914,000 | 3,670 |
| 2020-01-17 | 3,768 | 3,771 | 3,708 | 3,724 | 991,000 | 3,724 |
| 2020-01-16 | 3,788 | 3,799 | 3,741 | 3,767 | 1,064,700 | 3,767 |
| 2020-01-15 | 3,798 | 3,808 | 3,772 | 3,800 | 782,900 | 3,800 |
| 2020-01-14 | 3,786 | 3,839 | 3,767 | 3,839 | 1,369,200 | 3,839 |
| 2020-01-10 | 3,791 | 3,823 | 3,742 | 3,754 | 1,729,700 | 3,754 |
| 2020-01-09 | 3,731 | 3,740 | 3,698 | 3,735 | 988,200 | 3,735 |
| 2020-01-08 | 3,666 | 3,682 | 3,629 | 3,680 | 1,203,700 | 3,680 |
| 2020-01-07 | 3,680 | 3,723 | 3,668 | 3,699 | 1,005,700 | 3,699 |
| 2020-01-06 | 3,669 | 3,698 | 3,646 | 3,655 | 1,857,100 | 3,655 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
