8174 日本瓦斯(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 | 5,470 | 5,600 | 5,450 | 5,530 | 82,000 | 1,843.33 |
| 2020-12-29 | 5,400 | 5,520 | 5,390 | 5,470 | 159,700 | 1,823.33 |
| 2020-12-28 | 5,480 | 5,510 | 5,390 | 5,420 | 88,500 | 1,806.67 |
| 2020-12-25 | 5,490 | 5,510 | 5,360 | 5,380 | 62,600 | 1,793.33 |
| 2020-12-24 | 5,490 | 5,540 | 5,440 | 5,490 | 97,100 | 1,830 |
| 2020-12-23 | 5,440 | 5,500 | 5,430 | 5,460 | 125,200 | 1,820 |
| 2020-12-22 | 5,470 | 5,520 | 5,340 | 5,350 | 99,900 | 1,783.33 |
| 2020-12-21 | 5,480 | 5,520 | 5,440 | 5,460 | 90,400 | 1,820 |
| 2020-12-18 | 5,640 | 5,670 | 5,510 | 5,550 | 124,400 | 1,850 |
| 2020-12-17 | 5,440 | 5,580 | 5,400 | 5,580 | 93,800 | 1,860 |
| 2020-12-16 | 5,590 | 5,650 | 5,490 | 5,500 | 151,600 | 1,833.33 |
| 2020-12-15 | 5,720 | 5,800 | 5,630 | 5,630 | 129,000 | 1,876.67 |
| 2020-12-14 | 5,750 | 5,810 | 5,700 | 5,760 | 181,400 | 1,920 |
| 2020-12-11 | 5,500 | 5,770 | 5,500 | 5,740 | 195,600 | 1,913.33 |
| 2020-12-10 | 5,430 | 5,500 | 5,410 | 5,470 | 92,800 | 1,823.33 |
| 2020-12-09 | 5,410 | 5,470 | 5,380 | 5,430 | 114,800 | 1,810 |
| 2020-12-08 | 5,300 | 5,410 | 5,230 | 5,410 | 183,300 | 1,803.33 |
| 2020-12-07 | 5,180 | 5,240 | 5,110 | 5,200 | 144,700 | 1,733.33 |
| 2020-12-04 | 5,310 | 5,320 | 5,220 | 5,260 | 164,700 | 1,753.33 |
| 2020-12-03 | 5,320 | 5,420 | 5,280 | 5,410 | 175,400 | 1,803.33 |
| 2020-12-02 | 5,300 | 5,330 | 5,250 | 5,260 | 151,400 | 1,753.33 |
| 2020-12-01 | 5,460 | 5,460 | 5,320 | 5,340 | 134,300 | 1,780 |
| 2020-11-30 | 5,410 | 5,420 | 5,270 | 5,280 | 158,400 | 1,760 |
| 2020-11-27 | 5,480 | 5,530 | 5,420 | 5,420 | 156,100 | 1,806.67 |
| 2020-11-26 | 5,500 | 5,640 | 5,480 | 5,550 | 120,700 | 1,850 |
| 2020-11-25 | 5,550 | 5,550 | 5,400 | 5,430 | 188,800 | 1,810 |
| 2020-11-24 | 5,600 | 5,620 | 5,500 | 5,590 | 210,200 | 1,863.33 |
| 2020-11-20 | 5,530 | 5,580 | 5,470 | 5,560 | 154,600 | 1,853.33 |
| 2020-11-19 | 5,400 | 5,510 | 5,380 | 5,510 | 231,100 | 1,836.67 |
| 2020-11-18 | 5,320 | 5,500 | 5,290 | 5,500 | 367,800 | 1,833.33 |
| 2020-11-17 | 5,280 | 5,310 | 5,200 | 5,280 | 178,600 | 1,760 |
| 2020-11-16 | 5,310 | 5,370 | 5,260 | 5,270 | 222,900 | 1,756.67 |
| 2020-11-13 | 5,140 | 5,290 | 5,090 | 5,270 | 273,600 | 1,756.67 |
| 2020-11-12 | 4,970 | 5,070 | 4,955 | 5,050 | 210,700 | 1,683.33 |
| 2020-11-11 | 4,910 | 4,970 | 4,815 | 4,940 | 290,600 | 1,646.67 |
| 2020-11-10 | 5,010 | 5,060 | 4,845 | 4,975 | 410,900 | 1,658.33 |
| 2020-11-09 | 5,140 | 5,160 | 5,080 | 5,150 | 168,700 | 1,716.67 |
| 2020-11-06 | 5,140 | 5,170 | 4,955 | 5,060 | 182,700 | 1,686.67 |
| 2020-11-05 | 5,110 | 5,220 | 5,080 | 5,100 | 246,800 | 1,700 |
| 2020-11-04 | 5,290 | 5,290 | 4,950 | 5,000 | 254,500 | 1,666.67 |
| 2020-11-02 | 5,020 | 5,160 | 4,960 | 5,100 | 137,500 | 1,700 |
| 2020-10-30 | 5,040 | 5,080 | 4,955 | 4,990 | 229,400 | 1,663.33 |
| 2020-10-29 | 5,180 | 5,220 | 4,970 | 5,070 | 137,000 | 1,690 |
| 2020-10-28 | 5,100 | 5,250 | 5,020 | 5,250 | 185,500 | 1,750 |
| 2020-10-27 | 4,855 | 5,020 | 4,795 | 5,020 | 151,700 | 1,673.33 |
| 2020-10-26 | 4,895 | 4,920 | 4,810 | 4,830 | 102,700 | 1,610 |
| 2020-10-23 | 4,905 | 5,020 | 4,900 | 4,950 | 146,300 | 1,650 |
| 2020-10-22 | 5,060 | 5,060 | 4,885 | 4,910 | 156,800 | 1,636.67 |
| 2020-10-21 | 5,090 | 5,160 | 5,060 | 5,090 | 101,000 | 1,696.67 |
| 2020-10-20 | 5,120 | 5,170 | 5,060 | 5,060 | 100,700 | 1,686.67 |
| 2020-10-19 | 5,220 | 5,270 | 5,150 | 5,210 | 95,700 | 1,736.67 |
| 2020-10-16 | 5,110 | 5,250 | 5,060 | 5,200 | 167,800 | 1,733.33 |
| 2020-10-15 | 5,160 | 5,160 | 5,030 | 5,070 | 97,000 | 1,690 |
| 2020-10-14 | 5,130 | 5,230 | 5,100 | 5,200 | 116,000 | 1,733.33 |
| 2020-10-13 | 5,080 | 5,190 | 5,060 | 5,140 | 141,500 | 1,713.33 |
| 2020-10-12 | 5,160 | 5,180 | 5,090 | 5,120 | 100,200 | 1,706.67 |
| 2020-10-09 | 5,230 | 5,250 | 5,160 | 5,180 | 187,500 | 1,726.67 |
| 2020-10-08 | 5,320 | 5,350 | 5,230 | 5,300 | 194,800 | 1,766.67 |
| 2020-10-07 | 5,310 | 5,390 | 5,240 | 5,280 | 209,900 | 1,760 |
| 2020-10-06 | 5,350 | 5,360 | 5,240 | 5,320 | 177,100 | 1,773.33 |
| 2020-10-05 | 5,350 | 5,450 | 5,320 | 5,340 | 180,600 | 1,780 |
| 2020-10-02 | 5,230 | 5,340 | 5,130 | 5,260 | 329,700 | 1,753.33 |
| 2020-09-30 | 5,310 | 5,400 | 5,270 | 5,330 | 189,000 | 1,776.67 |
| 2020-09-29 | 5,320 | 5,450 | 5,300 | 5,360 | 289,500 | 1,786.67 |
| 2020-09-28 | 5,140 | 5,400 | 5,100 | 5,400 | 399,900 | 1,800 |
| 2020-09-25 | 5,050 | 5,240 | 5,020 | 5,170 | 518,100 | 1,723.33 |
| 2020-09-24 | 4,505 | 4,910 | 4,505 | 4,770 | 504,500 | 1,590 |
| 2020-09-23 | 4,495 | 4,565 | 4,475 | 4,520 | 377,000 | 1,506.67 |
| 2020-09-18 | 4,545 | 4,595 | 4,425 | 4,440 | 535,600 | 1,480 |
| 2020-09-17 | 4,455 | 4,530 | 4,425 | 4,480 | 333,800 | 1,493.33 |
| 2020-09-16 | 4,405 | 4,475 | 4,405 | 4,450 | 291,400 | 1,483.33 |
| 2020-09-15 | 4,490 | 4,490 | 4,365 | 4,390 | 201,600 | 1,463.33 |
| 2020-09-14 | 4,465 | 4,520 | 4,430 | 4,505 | 184,700 | 1,501.67 |
| 2020-09-11 | 4,425 | 4,490 | 4,385 | 4,465 | 174,900 | 1,488.33 |
| 2020-09-10 | 4,385 | 4,455 | 4,365 | 4,385 | 192,000 | 1,461.67 |
| 2020-09-09 | 4,430 | 4,485 | 4,360 | 4,415 | 209,900 | 1,471.67 |
| 2020-09-08 | 4,460 | 4,505 | 4,430 | 4,495 | 167,000 | 1,498.33 |
| 2020-09-07 | 4,390 | 4,455 | 4,330 | 4,400 | 257,800 | 1,466.67 |
| 2020-09-04 | 4,410 | 4,430 | 4,345 | 4,395 | 162,300 | 1,465 |
| 2020-09-03 | 4,420 | 4,510 | 4,420 | 4,480 | 295,000 | 1,493.33 |
| 2020-09-02 | 4,280 | 4,435 | 4,255 | 4,415 | 317,200 | 1,471.67 |
| 2020-09-01 | 4,155 | 4,315 | 4,140 | 4,290 | 299,400 | 1,430 |
| 2020-08-31 | 4,135 | 4,175 | 4,095 | 4,110 | 125,900 | 1,370 |
| 2020-08-28 | 4,165 | 4,215 | 4,105 | 4,120 | 180,700 | 1,373.33 |
| 2020-08-27 | 4,175 | 4,235 | 4,150 | 4,200 | 139,700 | 1,400 |
| 2020-08-26 | 4,235 | 4,240 | 4,170 | 4,215 | 156,100 | 1,405 |
| 2020-08-25 | 4,275 | 4,290 | 4,215 | 4,265 | 192,400 | 1,421.67 |
| 2020-08-24 | 4,295 | 4,415 | 4,275 | 4,345 | 155,500 | 1,448.33 |
| 2020-08-21 | 4,325 | 4,375 | 4,275 | 4,350 | 181,100 | 1,450 |
| 2020-08-20 | 4,420 | 4,445 | 4,255 | 4,255 | 240,600 | 1,418.33 |
| 2020-08-19 | 4,370 | 4,395 | 4,330 | 4,375 | 282,700 | 1,458.33 |
| 2020-08-18 | 4,555 | 4,560 | 4,435 | 4,440 | 294,000 | 1,480 |
| 2020-08-17 | 4,685 | 4,690 | 4,565 | 4,610 | 126,500 | 1,536.67 |
| 2020-08-14 | 4,675 | 4,740 | 4,620 | 4,700 | 222,300 | 1,566.67 |
| 2020-08-13 | 4,800 | 4,825 | 4,700 | 4,745 | 255,900 | 1,581.67 |
| 2020-08-12 | 4,790 | 4,980 | 4,750 | 4,795 | 274,300 | 1,598.33 |
| 2020-08-11 | 4,665 | 4,905 | 4,645 | 4,860 | 269,700 | 1,620 |
| 2020-08-07 | 4,625 | 4,700 | 4,585 | 4,595 | 281,600 | 1,531.67 |
| 2020-08-06 | 4,785 | 4,795 | 4,665 | 4,680 | 193,200 | 1,560 |
| 2020-08-05 | 4,770 | 4,860 | 4,715 | 4,800 | 292,800 | 1,600 |
| 2020-08-04 | 5,030 | 5,030 | 4,810 | 4,810 | 193,700 | 1,603.33 |
| 2020-08-03 | 5,100 | 5,160 | 4,980 | 4,985 | 214,200 | 1,661.67 |
| 2020-07-31 | 5,010 | 5,040 | 4,870 | 4,955 | 332,500 | 1,651.67 |
| 2020-07-30 | 4,810 | 4,840 | 4,755 | 4,800 | 223,500 | 1,600 |
| 2020-07-29 | 5,020 | 5,020 | 4,790 | 4,825 | 195,900 | 1,608.33 |
| 2020-07-28 | 5,000 | 5,050 | 4,935 | 4,965 | 254,600 | 1,655 |
| 2020-07-27 | 4,865 | 5,080 | 4,855 | 5,070 | 343,300 | 1,690 |
| 2020-07-22 | 4,815 | 4,835 | 4,765 | 4,795 | 173,800 | 1,598.33 |
| 2020-07-21 | 4,720 | 4,825 | 4,700 | 4,805 | 237,300 | 1,601.67 |
| 2020-07-20 | 4,700 | 4,760 | 4,665 | 4,715 | 169,700 | 1,571.67 |
| 2020-07-17 | 4,740 | 4,825 | 4,700 | 4,720 | 247,600 | 1,573.33 |
| 2020-07-16 | 4,820 | 4,850 | 4,680 | 4,695 | 306,600 | 1,565 |
| 2020-07-15 | 4,720 | 4,750 | 4,660 | 4,750 | 192,800 | 1,583.33 |
| 2020-07-14 | 4,830 | 4,870 | 4,685 | 4,720 | 219,900 | 1,573.33 |
| 2020-07-13 | 4,795 | 4,825 | 4,625 | 4,805 | 250,000 | 1,601.67 |
| 2020-07-10 | 4,690 | 4,795 | 4,650 | 4,750 | 420,400 | 1,583.33 |
| 2020-07-09 | 4,605 | 4,735 | 4,580 | 4,700 | 144,400 | 1,566.67 |
| 2020-07-08 | 4,650 | 4,750 | 4,605 | 4,605 | 181,500 | 1,535 |
| 2020-07-07 | 4,685 | 4,700 | 4,580 | 4,655 | 100,900 | 1,551.67 |
| 2020-07-06 | 4,675 | 4,755 | 4,670 | 4,690 | 84,000 | 1,563.33 |
| 2020-07-03 | 4,520 | 4,675 | 4,520 | 4,660 | 100,900 | 1,553.33 |
| 2020-07-02 | 4,560 | 4,590 | 4,455 | 4,545 | 185,400 | 1,515 |
| 2020-07-01 | 4,655 | 4,710 | 4,530 | 4,560 | 191,400 | 1,520 |
| 2020-06-30 | 4,700 | 4,710 | 4,585 | 4,635 | 165,000 | 1,545 |
| 2020-06-29 | 4,545 | 4,710 | 4,520 | 4,680 | 171,300 | 1,560 |
| 2020-06-26 | 4,585 | 4,630 | 4,495 | 4,545 | 204,200 | 1,515 |
| 2020-06-25 | 4,450 | 4,510 | 4,425 | 4,460 | 172,400 | 1,486.67 |
| 2020-06-24 | 4,550 | 4,560 | 4,465 | 4,480 | 196,000 | 1,493.33 |
| 2020-06-23 | 4,530 | 4,590 | 4,470 | 4,540 | 165,700 | 1,513.33 |
| 2020-06-22 | 4,750 | 4,755 | 4,555 | 4,570 | 222,400 | 1,523.33 |
| 2020-06-19 | 4,750 | 4,775 | 4,695 | 4,705 | 213,200 | 1,568.33 |
| 2020-06-18 | 4,645 | 4,765 | 4,640 | 4,725 | 283,900 | 1,575 |
| 2020-06-17 | 4,545 | 4,630 | 4,535 | 4,555 | 151,000 | 1,518.33 |
| 2020-06-16 | 4,480 | 4,505 | 4,390 | 4,495 | 207,500 | 1,498.33 |
| 2020-06-15 | 4,565 | 4,665 | 4,515 | 4,515 | 223,500 | 1,505 |
| 2020-06-12 | 4,545 | 4,610 | 4,445 | 4,495 | 291,900 | 1,498.33 |
| 2020-06-11 | 4,490 | 4,560 | 4,455 | 4,500 | 289,000 | 1,500 |
| 2020-06-10 | 4,420 | 4,520 | 4,385 | 4,420 | 250,600 | 1,473.33 |
| 2020-06-09 | 4,240 | 4,350 | 4,225 | 4,335 | 145,300 | 1,445 |
| 2020-06-08 | 4,300 | 4,300 | 4,165 | 4,200 | 127,400 | 1,400 |
| 2020-06-05 | 4,175 | 4,255 | 4,145 | 4,240 | 119,500 | 1,413.33 |
| 2020-06-04 | 4,220 | 4,235 | 4,175 | 4,210 | 110,100 | 1,403.33 |
| 2020-06-03 | 4,310 | 4,310 | 4,190 | 4,205 | 144,200 | 1,401.67 |
| 2020-06-02 | 4,415 | 4,445 | 4,295 | 4,320 | 146,300 | 1,440 |
| 2020-06-01 | 4,270 | 4,405 | 4,225 | 4,395 | 117,000 | 1,465 |
| 2020-05-29 | 4,185 | 4,340 | 4,130 | 4,275 | 264,300 | 1,425 |
| 2020-05-28 | 4,310 | 4,315 | 4,145 | 4,185 | 303,500 | 1,395 |
| 2020-05-27 | 4,350 | 4,390 | 4,205 | 4,245 | 197,800 | 1,415 |
| 2020-05-26 | 4,350 | 4,355 | 4,250 | 4,335 | 189,700 | 1,445 |
| 2020-05-25 | 4,315 | 4,355 | 4,195 | 4,330 | 302,800 | 1,443.33 |
| 2020-05-22 | 4,220 | 4,275 | 4,170 | 4,210 | 185,500 | 1,403.33 |
| 2020-05-21 | 4,155 | 4,190 | 4,090 | 4,180 | 168,900 | 1,393.33 |
| 2020-05-20 | 4,140 | 4,205 | 4,125 | 4,130 | 135,400 | 1,376.67 |
| 2020-05-19 | 4,150 | 4,185 | 4,060 | 4,110 | 257,300 | 1,370 |
| 2020-05-18 | 4,180 | 4,220 | 4,105 | 4,145 | 176,600 | 1,381.67 |
| 2020-05-15 | 4,130 | 4,215 | 4,080 | 4,180 | 156,800 | 1,393.33 |
| 2020-05-14 | 4,135 | 4,215 | 4,115 | 4,115 | 220,800 | 1,371.67 |
| 2020-05-13 | 3,930 | 4,135 | 3,930 | 4,100 | 401,900 | 1,366.67 |
| 2020-05-12 | 3,900 | 3,955 | 3,870 | 3,905 | 398,600 | 1,301.67 |
| 2020-05-11 | 3,880 | 3,915 | 3,745 | 3,815 | 280,300 | 1,271.67 |
| 2020-05-08 | 3,945 | 4,030 | 3,860 | 3,900 | 358,700 | 1,300 |
| 2020-05-07 | 4,040 | 4,140 | 3,870 | 3,895 | 434,400 | 1,298.33 |
| 2020-05-01 | 3,880 | 4,050 | 3,845 | 4,035 | 526,500 | 1,345 |
| 2020-04-30 | 3,480 | 3,560 | 3,400 | 3,540 | 232,000 | 1,180 |
| 2020-04-28 | 3,555 | 3,585 | 3,485 | 3,495 | 121,900 | 1,165 |
| 2020-04-27 | 3,705 | 3,705 | 3,590 | 3,620 | 119,100 | 1,206.67 |
| 2020-04-24 | 3,655 | 3,665 | 3,600 | 3,635 | 194,400 | 1,211.67 |
| 2020-04-23 | 3,680 | 3,710 | 3,610 | 3,685 | 124,000 | 1,228.33 |
| 2020-04-22 | 3,685 | 3,730 | 3,650 | 3,680 | 144,000 | 1,226.67 |
| 2020-04-21 | 3,735 | 3,790 | 3,705 | 3,710 | 151,400 | 1,236.67 |
| 2020-04-20 | 3,640 | 3,795 | 3,640 | 3,720 | 102,500 | 1,240 |
| 2020-04-17 | 3,705 | 3,755 | 3,600 | 3,690 | 201,300 | 1,230 |
| 2020-04-16 | 3,600 | 3,705 | 3,590 | 3,695 | 193,100 | 1,231.67 |
| 2020-04-15 | 3,510 | 3,595 | 3,490 | 3,550 | 190,200 | 1,183.33 |
| 2020-04-14 | 3,450 | 3,545 | 3,410 | 3,510 | 244,400 | 1,170 |
| 2020-04-13 | 3,255 | 3,405 | 3,240 | 3,400 | 163,800 | 1,133.33 |
| 2020-04-10 | 3,225 | 3,245 | 3,155 | 3,245 | 176,900 | 1,081.67 |
| 2020-04-09 | 3,230 | 3,260 | 3,165 | 3,195 | 164,900 | 1,065 |
| 2020-04-08 | 3,145 | 3,245 | 3,130 | 3,220 | 311,700 | 1,073.33 |
| 2020-04-07 | 3,205 | 3,265 | 3,115 | 3,210 | 260,100 | 1,070 |
| 2020-04-06 | 3,205 | 3,225 | 3,095 | 3,215 | 198,800 | 1,071.67 |
| 2020-04-03 | 3,315 | 3,400 | 3,225 | 3,245 | 147,200 | 1,081.67 |
| 2020-04-02 | 3,330 | 3,415 | 3,260 | 3,305 | 171,000 | 1,101.67 |
| 2020-04-01 | 3,520 | 3,520 | 3,320 | 3,350 | 173,200 | 1,116.67 |
| 2020-03-31 | 3,665 | 3,665 | 3,505 | 3,575 | 212,100 | 1,191.67 |
| 2020-03-30 | 3,580 | 3,685 | 3,470 | 3,685 | 208,600 | 1,228.33 |
| 2020-03-27 | 3,370 | 3,545 | 3,325 | 3,545 | 385,100 | 1,181.67 |
| 2020-03-26 | 3,295 | 3,355 | 3,190 | 3,335 | 327,000 | 1,111.67 |
| 2020-03-25 | 3,420 | 3,430 | 3,180 | 3,285 | 522,900 | 1,095 |
| 2020-03-24 | 3,700 | 3,730 | 3,480 | 3,525 | 257,100 | 1,175 |
| 2020-03-23 | 3,750 | 3,860 | 3,575 | 3,770 | 200,200 | 1,256.67 |
| 2020-03-19 | 3,775 | 4,010 | 3,755 | 3,820 | 285,100 | 1,273.33 |
| 2020-03-18 | 3,635 | 3,870 | 3,635 | 3,705 | 281,900 | 1,235 |
| 2020-03-17 | 3,315 | 3,660 | 3,155 | 3,600 | 302,000 | 1,200 |
| 2020-03-16 | 3,370 | 3,500 | 3,355 | 3,390 | 196,600 | 1,130 |
| 2020-03-13 | 3,375 | 3,390 | 3,160 | 3,365 | 370,900 | 1,121.67 |
| 2020-03-12 | 3,505 | 3,565 | 3,415 | 3,515 | 267,000 | 1,171.67 |
| 2020-03-11 | 3,440 | 3,580 | 3,440 | 3,530 | 163,300 | 1,176.67 |
| 2020-03-10 | 3,280 | 3,500 | 3,180 | 3,485 | 355,800 | 1,161.67 |
| 2020-03-09 | 3,220 | 3,275 | 3,100 | 3,265 | 211,000 | 1,088.33 |
| 2020-03-06 | 3,490 | 3,495 | 3,380 | 3,390 | 125,300 | 1,130 |
| 2020-03-05 | 3,530 | 3,565 | 3,500 | 3,530 | 152,100 | 1,176.67 |
| 2020-03-04 | 3,395 | 3,470 | 3,360 | 3,460 | 129,300 | 1,153.33 |
| 2020-03-03 | 3,540 | 3,575 | 3,405 | 3,420 | 164,300 | 1,140 |
| 2020-03-02 | 3,375 | 3,495 | 3,360 | 3,485 | 160,500 | 1,161.67 |
| 2020-02-28 | 3,410 | 3,455 | 3,340 | 3,430 | 245,500 | 1,143.33 |
| 2020-02-27 | 3,645 | 3,665 | 3,520 | 3,525 | 166,800 | 1,175 |
| 2020-02-26 | 3,710 | 3,760 | 3,690 | 3,725 | 131,300 | 1,241.67 |
| 2020-02-25 | 3,655 | 3,780 | 3,615 | 3,745 | 245,400 | 1,248.33 |
| 2020-02-21 | 3,740 | 3,765 | 3,735 | 3,740 | 64,400 | 1,246.67 |
| 2020-02-20 | 3,800 | 3,830 | 3,730 | 3,730 | 110,100 | 1,243.33 |
| 2020-02-19 | 3,780 | 3,800 | 3,755 | 3,775 | 122,500 | 1,258.33 |
| 2020-02-18 | 3,750 | 3,800 | 3,720 | 3,760 | 160,900 | 1,253.33 |
| 2020-02-17 | 3,730 | 3,750 | 3,675 | 3,730 | 94,100 | 1,243.33 |
| 2020-02-14 | 3,775 | 3,780 | 3,700 | 3,730 | 164,600 | 1,243.33 |
| 2020-02-13 | 3,675 | 3,750 | 3,650 | 3,720 | 136,200 | 1,240 |
| 2020-02-12 | 3,650 | 3,705 | 3,605 | 3,690 | 114,600 | 1,230 |
| 2020-02-10 | 3,600 | 3,625 | 3,580 | 3,615 | 153,100 | 1,205 |
| 2020-02-07 | 3,605 | 3,665 | 3,600 | 3,645 | 120,400 | 1,215 |
| 2020-02-06 | 3,575 | 3,645 | 3,555 | 3,610 | 260,000 | 1,203.33 |
| 2020-02-05 | 3,605 | 3,800 | 3,560 | 3,595 | 368,200 | 1,198.33 |
| 2020-02-04 | 3,480 | 3,505 | 3,440 | 3,470 | 100,400 | 1,156.67 |
| 2020-02-03 | 3,430 | 3,535 | 3,430 | 3,490 | 142,900 | 1,163.33 |
| 2020-01-31 | 3,440 | 3,510 | 3,440 | 3,480 | 121,700 | 1,160 |
| 2020-01-30 | 3,470 | 3,495 | 3,415 | 3,435 | 93,900 | 1,145 |
| 2020-01-29 | 3,500 | 3,510 | 3,445 | 3,475 | 112,700 | 1,158.33 |
| 2020-01-28 | 3,395 | 3,480 | 3,395 | 3,460 | 160,100 | 1,153.33 |
| 2020-01-27 | 3,395 | 3,415 | 3,355 | 3,410 | 121,100 | 1,136.67 |
| 2020-01-24 | 3,440 | 3,450 | 3,390 | 3,405 | 74,700 | 1,135 |
| 2020-01-23 | 3,440 | 3,470 | 3,395 | 3,450 | 109,000 | 1,150 |
| 2020-01-22 | 3,410 | 3,485 | 3,395 | 3,475 | 170,600 | 1,158.33 |
| 2020-01-21 | 3,340 | 3,385 | 3,310 | 3,385 | 117,900 | 1,128.33 |
| 2020-01-20 | 3,275 | 3,355 | 3,275 | 3,345 | 76,800 | 1,115 |
| 2020-01-17 | 3,335 | 3,340 | 3,285 | 3,300 | 94,700 | 1,100 |
| 2020-01-16 | 3,370 | 3,395 | 3,325 | 3,355 | 99,100 | 1,118.33 |
| 2020-01-15 | 3,285 | 3,365 | 3,285 | 3,355 | 142,000 | 1,118.33 |
| 2020-01-14 | 3,335 | 3,340 | 3,255 | 3,295 | 196,400 | 1,098.33 |
| 2020-01-10 | 3,440 | 3,440 | 3,325 | 3,355 | 118,000 | 1,118.33 |
| 2020-01-09 | 3,425 | 3,435 | 3,365 | 3,385 | 166,000 | 1,128.33 |
| 2020-01-08 | 3,350 | 3,370 | 3,295 | 3,355 | 159,200 | 1,118.33 |
| 2020-01-07 | 3,435 | 3,460 | 3,415 | 3,420 | 183,900 | 1,140 |
| 2020-01-06 | 3,470 | 3,480 | 3,425 | 3,445 | 172,800 | 1,148.33 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株