8279 (株)ヤオコー 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 | 7,220 | 7,240 | 7,150 | 7,190 | 49,200 | 7,190 |
| 2020-12-29 | 7,220 | 7,220 | 7,160 | 7,220 | 55,600 | 7,220 |
| 2020-12-28 | 7,280 | 7,320 | 7,180 | 7,220 | 58,300 | 7,220 |
| 2020-12-25 | 7,280 | 7,310 | 7,200 | 7,220 | 58,000 | 7,220 |
| 2020-12-24 | 7,220 | 7,300 | 7,170 | 7,220 | 103,900 | 7,220 |
| 2020-12-23 | 7,050 | 7,140 | 7,010 | 7,110 | 93,800 | 7,110 |
| 2020-12-22 | 7,010 | 7,060 | 6,980 | 6,990 | 68,900 | 6,990 |
| 2020-12-21 | 7,000 | 7,040 | 6,960 | 7,020 | 58,300 | 7,020 |
| 2020-12-18 | 6,980 | 7,000 | 6,900 | 6,990 | 79,200 | 6,990 |
| 2020-12-17 | 6,910 | 6,990 | 6,870 | 6,980 | 73,800 | 6,980 |
| 2020-12-16 | 6,970 | 7,010 | 6,910 | 6,910 | 78,200 | 6,910 |
| 2020-12-15 | 7,030 | 7,070 | 6,980 | 6,980 | 58,300 | 6,980 |
| 2020-12-14 | 7,100 | 7,140 | 6,990 | 7,010 | 85,400 | 7,010 |
| 2020-12-11 | 7,020 | 7,100 | 7,010 | 7,090 | 86,600 | 7,090 |
| 2020-12-10 | 6,990 | 7,060 | 6,950 | 7,050 | 85,700 | 7,050 |
| 2020-12-09 | 6,980 | 7,070 | 6,960 | 7,030 | 98,400 | 7,030 |
| 2020-12-08 | 7,010 | 7,110 | 6,990 | 7,000 | 103,800 | 7,000 |
| 2020-12-07 | 6,900 | 6,950 | 6,850 | 6,920 | 92,800 | 6,920 |
| 2020-12-04 | 6,900 | 6,950 | 6,870 | 6,900 | 93,700 | 6,900 |
| 2020-12-03 | 6,970 | 7,010 | 6,900 | 6,930 | 78,600 | 6,930 |
| 2020-12-02 | 7,020 | 7,060 | 6,940 | 6,940 | 139,900 | 6,940 |
| 2020-12-01 | 7,140 | 7,220 | 7,050 | 7,080 | 65,800 | 7,080 |
| 2020-11-30 | 7,180 | 7,240 | 7,130 | 7,140 | 95,300 | 7,140 |
| 2020-11-27 | 7,200 | 7,220 | 7,140 | 7,160 | 91,900 | 7,160 |
| 2020-11-26 | 7,180 | 7,180 | 7,070 | 7,160 | 77,600 | 7,160 |
| 2020-11-25 | 7,030 | 7,110 | 6,990 | 7,040 | 89,900 | 7,040 |
| 2020-11-24 | 7,130 | 7,200 | 7,040 | 7,050 | 138,200 | 7,050 |
| 2020-11-20 | 7,210 | 7,280 | 7,110 | 7,130 | 90,300 | 7,130 |
| 2020-11-19 | 6,980 | 7,180 | 6,940 | 7,180 | 129,200 | 7,180 |
| 2020-11-18 | 6,940 | 7,060 | 6,920 | 6,960 | 102,600 | 6,960 |
| 2020-11-17 | 7,160 | 7,190 | 6,880 | 6,960 | 186,300 | 6,960 |
| 2020-11-16 | 7,180 | 7,340 | 7,160 | 7,250 | 95,600 | 7,250 |
| 2020-11-13 | 7,160 | 7,290 | 7,100 | 7,170 | 83,800 | 7,170 |
| 2020-11-12 | 7,300 | 7,310 | 7,070 | 7,150 | 101,900 | 7,150 |
| 2020-11-11 | 7,190 | 7,240 | 6,980 | 7,200 | 195,700 | 7,200 |
| 2020-11-10 | 7,590 | 7,590 | 7,180 | 7,240 | 230,300 | 7,240 |
| 2020-11-09 | 7,700 | 7,790 | 7,610 | 7,630 | 96,600 | 7,630 |
| 2020-11-06 | 7,680 | 7,690 | 7,590 | 7,620 | 87,700 | 7,620 |
| 2020-11-05 | 7,560 | 7,630 | 7,440 | 7,600 | 146,600 | 7,600 |
| 2020-11-04 | 7,610 | 7,610 | 7,450 | 7,510 | 74,700 | 7,510 |
| 2020-11-02 | 7,550 | 7,610 | 7,480 | 7,530 | 94,300 | 7,530 |
| 2020-10-30 | 7,510 | 7,510 | 7,370 | 7,400 | 86,300 | 7,400 |
| 2020-10-29 | 7,420 | 7,530 | 7,350 | 7,470 | 83,700 | 7,470 |
| 2020-10-28 | 7,200 | 7,400 | 7,200 | 7,400 | 77,700 | 7,400 |
| 2020-10-27 | 7,270 | 7,300 | 7,170 | 7,290 | 88,600 | 7,290 |
| 2020-10-26 | 7,360 | 7,360 | 7,230 | 7,250 | 49,800 | 7,250 |
| 2020-10-23 | 7,240 | 7,380 | 7,240 | 7,240 | 73,200 | 7,240 |
| 2020-10-22 | 7,520 | 7,520 | 7,370 | 7,380 | 65,700 | 7,380 |
| 2020-10-21 | 7,480 | 7,620 | 7,470 | 7,520 | 64,800 | 7,520 |
| 2020-10-20 | 7,500 | 7,590 | 7,470 | 7,480 | 76,900 | 7,480 |
| 2020-10-19 | 7,460 | 7,530 | 7,420 | 7,500 | 53,900 | 7,500 |
| 2020-10-16 | 7,410 | 7,510 | 7,340 | 7,440 | 65,000 | 7,440 |
| 2020-10-15 | 7,560 | 7,570 | 7,410 | 7,440 | 71,000 | 7,440 |
| 2020-10-14 | 7,510 | 7,660 | 7,500 | 7,570 | 70,000 | 7,570 |
| 2020-10-13 | 7,600 | 7,600 | 7,490 | 7,540 | 46,100 | 7,540 |
| 2020-10-12 | 7,610 | 7,690 | 7,540 | 7,570 | 103,800 | 7,570 |
| 2020-10-09 | 7,670 | 7,730 | 7,570 | 7,590 | 87,200 | 7,590 |
| 2020-10-08 | 7,580 | 7,710 | 7,500 | 7,670 | 118,100 | 7,670 |
| 2020-10-07 | 7,650 | 7,680 | 7,540 | 7,540 | 91,800 | 7,540 |
| 2020-10-06 | 7,810 | 7,810 | 7,660 | 7,680 | 61,100 | 7,680 |
| 2020-10-05 | 7,740 | 7,870 | 7,700 | 7,750 | 91,300 | 7,750 |
| 2020-10-02 | 7,790 | 7,850 | 7,600 | 7,610 | 139,200 | 7,610 |
| 2020-09-30 | 7,960 | 7,960 | 7,810 | 7,810 | 88,900 | 7,810 |
| 2020-09-29 | 7,930 | 7,930 | 7,760 | 7,870 | 97,200 | 7,870 |
| 2020-09-28 | 7,920 | 7,970 | 7,880 | 7,950 | 139,300 | 7,950 |
| 2020-09-25 | 7,910 | 7,980 | 7,850 | 7,920 | 121,900 | 7,920 |
| 2020-09-24 | 7,900 | 8,000 | 7,870 | 7,900 | 135,100 | 7,900 |
| 2020-09-23 | 8,030 | 8,050 | 7,920 | 7,950 | 100,900 | 7,950 |
| 2020-09-18 | 8,060 | 8,080 | 7,960 | 8,040 | 120,900 | 8,040 |
| 2020-09-17 | 8,010 | 8,070 | 7,930 | 8,050 | 79,500 | 8,050 |
| 2020-09-16 | 7,890 | 8,040 | 7,850 | 7,960 | 102,500 | 7,960 |
| 2020-09-15 | 7,890 | 7,890 | 7,750 | 7,800 | 79,200 | 7,800 |
| 2020-09-14 | 7,940 | 8,000 | 7,840 | 7,960 | 79,100 | 7,960 |
| 2020-09-11 | 7,950 | 7,950 | 7,830 | 7,910 | 78,600 | 7,910 |
| 2020-09-10 | 7,880 | 7,930 | 7,710 | 7,800 | 93,300 | 7,800 |
| 2020-09-09 | 7,530 | 7,840 | 7,530 | 7,810 | 144,900 | 7,810 |
| 2020-09-08 | 7,730 | 7,830 | 7,580 | 7,670 | 158,600 | 7,670 |
| 2020-09-07 | 8,020 | 8,100 | 7,720 | 7,770 | 217,300 | 7,770 |
| 2020-09-04 | 8,240 | 8,320 | 8,140 | 8,140 | 114,500 | 8,140 |
| 2020-09-03 | 8,370 | 8,380 | 8,240 | 8,350 | 51,400 | 8,350 |
| 2020-09-02 | 8,200 | 8,290 | 8,170 | 8,280 | 88,500 | 8,280 |
| 2020-09-01 | 8,260 | 8,290 | 8,140 | 8,160 | 87,300 | 8,160 |
| 2020-08-31 | 8,220 | 8,360 | 8,190 | 8,290 | 95,300 | 8,290 |
| 2020-08-28 | 8,510 | 8,520 | 8,160 | 8,250 | 141,200 | 8,250 |
| 2020-08-27 | 8,490 | 8,590 | 8,460 | 8,550 | 73,500 | 8,550 |
| 2020-08-26 | 8,630 | 8,700 | 8,540 | 8,570 | 88,800 | 8,570 |
| 2020-08-25 | 8,840 | 8,850 | 8,710 | 8,740 | 85,700 | 8,740 |
| 2020-08-24 | 8,690 | 8,840 | 8,670 | 8,830 | 78,300 | 8,830 |
| 2020-08-21 | 8,700 | 8,700 | 8,530 | 8,700 | 93,600 | 8,700 |
| 2020-08-20 | 8,750 | 8,790 | 8,700 | 8,750 | 97,200 | 8,750 |
| 2020-08-19 | 8,550 | 8,740 | 8,550 | 8,690 | 140,700 | 8,690 |
| 2020-08-18 | 8,440 | 8,510 | 8,400 | 8,480 | 130,700 | 8,480 |
| 2020-08-17 | 8,510 | 8,550 | 8,330 | 8,380 | 84,500 | 8,380 |
| 2020-08-14 | 8,320 | 8,480 | 8,250 | 8,430 | 121,200 | 8,430 |
| 2020-08-13 | 8,240 | 8,320 | 8,180 | 8,300 | 107,000 | 8,300 |
| 2020-08-12 | 8,350 | 8,350 | 8,010 | 8,190 | 169,100 | 8,190 |
| 2020-08-11 | 8,380 | 8,430 | 8,250 | 8,380 | 124,400 | 8,380 |
| 2020-08-07 | 8,310 | 8,330 | 8,190 | 8,230 | 75,500 | 8,230 |
| 2020-08-06 | 8,260 | 8,310 | 8,190 | 8,290 | 72,300 | 8,290 |
| 2020-08-05 | 8,400 | 8,430 | 8,330 | 8,350 | 76,900 | 8,350 |
| 2020-08-04 | 8,450 | 8,510 | 8,350 | 8,430 | 69,900 | 8,430 |
| 2020-08-03 | 8,490 | 8,490 | 8,320 | 8,400 | 70,300 | 8,400 |
| 2020-07-31 | 8,420 | 8,530 | 8,360 | 8,400 | 97,600 | 8,400 |
| 2020-07-30 | 8,530 | 8,590 | 8,460 | 8,470 | 84,300 | 8,470 |
| 2020-07-29 | 8,280 | 8,560 | 8,270 | 8,470 | 121,800 | 8,470 |
| 2020-07-28 | 8,370 | 8,380 | 8,290 | 8,330 | 52,700 | 8,330 |
| 2020-07-27 | 8,240 | 8,350 | 8,230 | 8,340 | 59,400 | 8,340 |
| 2020-07-22 | 8,340 | 8,350 | 8,230 | 8,280 | 54,000 | 8,280 |
| 2020-07-21 | 8,330 | 8,390 | 8,280 | 8,340 | 67,600 | 8,340 |
| 2020-07-20 | 8,290 | 8,380 | 8,240 | 8,320 | 76,900 | 8,320 |
| 2020-07-17 | 8,260 | 8,320 | 8,220 | 8,280 | 56,500 | 8,280 |
| 2020-07-16 | 8,320 | 8,340 | 8,120 | 8,200 | 132,400 | 8,200 |
| 2020-07-15 | 8,310 | 8,440 | 8,230 | 8,430 | 115,700 | 8,430 |
| 2020-07-14 | 8,160 | 8,270 | 8,140 | 8,200 | 110,200 | 8,200 |
| 2020-07-13 | 8,070 | 8,240 | 8,030 | 8,150 | 158,800 | 8,150 |
| 2020-07-10 | 7,930 | 8,030 | 7,910 | 7,930 | 114,200 | 7,930 |
| 2020-07-09 | 7,860 | 7,950 | 7,770 | 7,920 | 103,800 | 7,920 |
| 2020-07-08 | 8,000 | 8,040 | 7,830 | 7,850 | 144,900 | 7,850 |
| 2020-07-07 | 7,790 | 7,980 | 7,730 | 7,920 | 143,800 | 7,920 |
| 2020-07-06 | 7,590 | 7,740 | 7,570 | 7,710 | 89,900 | 7,710 |
| 2020-07-03 | 7,490 | 7,590 | 7,490 | 7,590 | 72,300 | 7,590 |
| 2020-07-02 | 7,670 | 7,690 | 7,480 | 7,570 | 166,500 | 7,570 |
| 2020-07-01 | 7,740 | 7,790 | 7,670 | 7,670 | 42,300 | 7,670 |
| 2020-06-30 | 7,790 | 7,840 | 7,640 | 7,700 | 68,600 | 7,700 |
| 2020-06-29 | 7,610 | 7,770 | 7,610 | 7,740 | 72,300 | 7,740 |
| 2020-06-26 | 7,760 | 7,830 | 7,740 | 7,790 | 75,600 | 7,790 |
| 2020-06-25 | 7,690 | 7,900 | 7,670 | 7,800 | 74,500 | 7,800 |
| 2020-06-24 | 7,800 | 7,830 | 7,620 | 7,740 | 70,700 | 7,740 |
| 2020-06-23 | 7,780 | 7,800 | 7,680 | 7,770 | 103,500 | 7,770 |
| 2020-06-22 | 7,800 | 7,800 | 7,680 | 7,700 | 81,800 | 7,700 |
| 2020-06-19 | 7,540 | 7,700 | 7,480 | 7,690 | 95,000 | 7,690 |
| 2020-06-18 | 7,510 | 7,610 | 7,510 | 7,530 | 60,500 | 7,530 |
| 2020-06-17 | 7,560 | 7,670 | 7,530 | 7,530 | 94,000 | 7,530 |
| 2020-06-16 | 7,550 | 7,560 | 7,430 | 7,560 | 91,700 | 7,560 |
| 2020-06-15 | 7,280 | 7,520 | 7,260 | 7,420 | 116,200 | 7,420 |
| 2020-06-12 | 7,260 | 7,480 | 7,210 | 7,300 | 91,500 | 7,300 |
| 2020-06-11 | 7,450 | 7,480 | 7,290 | 7,330 | 89,000 | 7,330 |
| 2020-06-10 | 7,350 | 7,490 | 7,220 | 7,450 | 160,600 | 7,450 |
| 2020-06-09 | 7,170 | 7,250 | 7,120 | 7,230 | 100,500 | 7,230 |
| 2020-06-08 | 7,280 | 7,300 | 7,020 | 7,120 | 138,500 | 7,120 |
| 2020-06-05 | 7,400 | 7,430 | 7,220 | 7,240 | 67,600 | 7,240 |
| 2020-06-04 | 7,310 | 7,450 | 7,250 | 7,420 | 98,500 | 7,420 |
| 2020-06-03 | 7,380 | 7,380 | 7,210 | 7,270 | 80,100 | 7,270 |
| 2020-06-02 | 7,170 | 7,320 | 7,170 | 7,280 | 102,200 | 7,280 |
| 2020-06-01 | 7,070 | 7,170 | 7,030 | 7,140 | 116,600 | 7,140 |
| 2020-05-29 | 6,870 | 7,060 | 6,850 | 7,050 | 165,100 | 7,050 |
| 2020-05-28 | 6,630 | 6,870 | 6,580 | 6,870 | 204,900 | 6,870 |
| 2020-05-27 | 6,670 | 6,720 | 6,560 | 6,620 | 161,100 | 6,620 |
| 2020-05-26 | 6,800 | 6,830 | 6,660 | 6,770 | 133,600 | 6,770 |
| 2020-05-25 | 6,930 | 6,950 | 6,760 | 6,780 | 92,300 | 6,780 |
| 2020-05-22 | 6,760 | 6,930 | 6,760 | 6,870 | 129,600 | 6,870 |
| 2020-05-21 | 6,690 | 6,810 | 6,690 | 6,780 | 50,800 | 6,780 |
| 2020-05-20 | 6,710 | 6,800 | 6,710 | 6,780 | 87,300 | 6,780 |
| 2020-05-19 | 6,800 | 6,840 | 6,710 | 6,730 | 85,400 | 6,730 |
| 2020-05-18 | 6,700 | 6,770 | 6,680 | 6,760 | 55,100 | 6,760 |
| 2020-05-15 | 6,660 | 6,720 | 6,600 | 6,710 | 97,400 | 6,710 |
| 2020-05-14 | 6,660 | 6,740 | 6,640 | 6,700 | 67,300 | 6,700 |
| 2020-05-13 | 6,580 | 6,700 | 6,570 | 6,660 | 89,100 | 6,660 |
| 2020-05-12 | 6,400 | 6,660 | 6,390 | 6,640 | 150,600 | 6,640 |
| 2020-05-11 | 6,720 | 6,740 | 6,430 | 6,460 | 168,400 | 6,460 |
| 2020-05-08 | 6,700 | 6,810 | 6,660 | 6,720 | 83,500 | 6,720 |
| 2020-05-07 | 6,740 | 6,790 | 6,650 | 6,700 | 88,100 | 6,700 |
| 2020-05-01 | 6,670 | 6,800 | 6,670 | 6,710 | 86,300 | 6,710 |
| 2020-04-30 | 6,790 | 6,800 | 6,660 | 6,660 | 132,000 | 6,660 |
| 2020-04-28 | 6,660 | 6,750 | 6,560 | 6,730 | 68,700 | 6,730 |
| 2020-04-27 | 6,770 | 6,800 | 6,680 | 6,700 | 123,800 | 6,700 |
| 2020-04-24 | 6,530 | 6,680 | 6,490 | 6,640 | 172,000 | 6,640 |
| 2020-04-23 | 6,790 | 6,840 | 6,700 | 6,730 | 91,600 | 6,730 |
| 2020-04-22 | 6,820 | 6,900 | 6,720 | 6,750 | 142,900 | 6,750 |
| 2020-04-21 | 6,830 | 6,990 | 6,810 | 6,940 | 130,100 | 6,940 |
| 2020-04-20 | 6,610 | 6,770 | 6,610 | 6,760 | 88,800 | 6,760 |
| 2020-04-17 | 6,900 | 6,900 | 6,690 | 6,730 | 96,900 | 6,730 |
| 2020-04-16 | 6,670 | 6,920 | 6,650 | 6,870 | 188,100 | 6,870 |
| 2020-04-15 | 6,590 | 6,640 | 6,490 | 6,600 | 241,300 | 6,600 |
| 2020-04-14 | 6,420 | 6,590 | 6,360 | 6,570 | 210,300 | 6,570 |
| 2020-04-13 | 6,210 | 6,360 | 6,190 | 6,330 | 115,000 | 6,330 |
| 2020-04-10 | 6,400 | 6,400 | 6,080 | 6,340 | 141,400 | 6,340 |
| 2020-04-09 | 6,320 | 6,440 | 6,210 | 6,330 | 104,800 | 6,330 |
| 2020-04-08 | 6,450 | 6,560 | 6,250 | 6,390 | 215,900 | 6,390 |
| 2020-04-07 | 6,700 | 6,730 | 6,500 | 6,550 | 115,300 | 6,550 |
| 2020-04-06 | 6,560 | 6,710 | 6,520 | 6,660 | 121,100 | 6,660 |
| 2020-04-03 | 6,540 | 6,740 | 6,440 | 6,480 | 63,800 | 6,480 |
| 2020-04-02 | 6,510 | 6,590 | 6,340 | 6,510 | 86,200 | 6,510 |
| 2020-04-01 | 6,600 | 6,740 | 6,530 | 6,560 | 103,500 | 6,560 |
| 2020-03-31 | 6,740 | 6,760 | 6,590 | 6,670 | 102,900 | 6,670 |
| 2020-03-30 | 6,520 | 6,820 | 6,520 | 6,810 | 160,600 | 6,810 |
| 2020-03-27 | 6,580 | 6,730 | 6,430 | 6,700 | 204,500 | 6,700 |
| 2020-03-26 | 6,210 | 6,420 | 6,020 | 6,400 | 171,100 | 6,400 |
| 2020-03-25 | 5,950 | 6,230 | 5,800 | 6,180 | 129,900 | 6,180 |
| 2020-03-24 | 6,270 | 6,350 | 6,030 | 6,050 | 179,100 | 6,050 |
| 2020-03-23 | 6,420 | 6,530 | 5,970 | 6,110 | 271,500 | 6,110 |
| 2020-03-19 | 6,270 | 6,410 | 6,060 | 6,400 | 250,000 | 6,400 |
| 2020-03-18 | 5,850 | 6,040 | 5,780 | 5,870 | 176,200 | 5,870 |
| 2020-03-17 | 5,120 | 5,780 | 5,080 | 5,740 | 169,200 | 5,740 |
| 2020-03-16 | 5,420 | 5,460 | 5,200 | 5,220 | 163,800 | 5,220 |
| 2020-03-13 | 5,490 | 5,560 | 5,340 | 5,500 | 189,100 | 5,500 |
| 2020-03-12 | 5,640 | 5,700 | 5,540 | 5,690 | 123,600 | 5,690 |
| 2020-03-11 | 5,590 | 5,740 | 5,580 | 5,690 | 85,300 | 5,690 |
| 2020-03-10 | 5,520 | 5,650 | 5,360 | 5,620 | 120,300 | 5,620 |
| 2020-03-09 | 5,590 | 5,680 | 5,520 | 5,590 | 87,500 | 5,590 |
| 2020-03-06 | 5,690 | 5,720 | 5,670 | 5,720 | 75,100 | 5,720 |
| 2020-03-05 | 5,760 | 5,810 | 5,730 | 5,780 | 53,600 | 5,780 |
| 2020-03-04 | 5,660 | 5,800 | 5,660 | 5,710 | 73,700 | 5,710 |
| 2020-03-03 | 5,970 | 5,980 | 5,710 | 5,710 | 120,400 | 5,710 |
| 2020-03-02 | 5,800 | 5,960 | 5,780 | 5,930 | 133,000 | 5,930 |
| 2020-02-28 | 5,710 | 5,930 | 5,710 | 5,840 | 126,500 | 5,840 |
| 2020-02-27 | 5,800 | 5,890 | 5,800 | 5,880 | 104,000 | 5,880 |
| 2020-02-26 | 5,780 | 5,840 | 5,750 | 5,820 | 67,600 | 5,820 |
| 2020-02-25 | 5,720 | 5,880 | 5,710 | 5,810 | 85,100 | 5,810 |
| 2020-02-21 | 5,800 | 5,910 | 5,790 | 5,870 | 50,200 | 5,870 |
| 2020-02-20 | 5,960 | 5,990 | 5,790 | 5,800 | 58,300 | 5,800 |
| 2020-02-19 | 5,950 | 5,980 | 5,930 | 5,960 | 31,400 | 5,960 |
| 2020-02-18 | 5,950 | 5,960 | 5,880 | 5,960 | 45,500 | 5,960 |
| 2020-02-17 | 5,980 | 6,020 | 5,950 | 5,980 | 41,600 | 5,980 |
| 2020-02-14 | 5,920 | 6,010 | 5,920 | 6,000 | 48,300 | 6,000 |
| 2020-02-13 | 5,940 | 5,990 | 5,920 | 5,960 | 49,200 | 5,960 |
| 2020-02-12 | 6,000 | 6,050 | 5,910 | 5,990 | 99,200 | 5,990 |
| 2020-02-10 | 5,750 | 5,860 | 5,720 | 5,830 | 31,200 | 5,830 |
| 2020-02-07 | 5,840 | 5,860 | 5,810 | 5,810 | 23,600 | 5,810 |
| 2020-02-06 | 5,780 | 5,890 | 5,760 | 5,880 | 70,800 | 5,880 |
| 2020-02-05 | 5,750 | 5,790 | 5,740 | 5,760 | 52,700 | 5,760 |
| 2020-02-04 | 5,700 | 5,730 | 5,660 | 5,730 | 53,500 | 5,730 |
| 2020-02-03 | 5,590 | 5,710 | 5,590 | 5,650 | 69,300 | 5,650 |
| 2020-01-31 | 5,610 | 5,670 | 5,610 | 5,620 | 32,500 | 5,620 |
| 2020-01-30 | 5,630 | 5,670 | 5,580 | 5,600 | 36,200 | 5,600 |
| 2020-01-29 | 5,620 | 5,650 | 5,600 | 5,630 | 33,400 | 5,630 |
| 2020-01-28 | 5,570 | 5,610 | 5,530 | 5,590 | 47,100 | 5,590 |
| 2020-01-27 | 5,580 | 5,640 | 5,530 | 5,620 | 34,600 | 5,620 |
| 2020-01-24 | 5,680 | 5,700 | 5,630 | 5,640 | 24,700 | 5,640 |
| 2020-01-23 | 5,620 | 5,720 | 5,610 | 5,690 | 48,600 | 5,690 |
| 2020-01-22 | 5,550 | 5,650 | 5,540 | 5,630 | 59,600 | 5,630 |
| 2020-01-21 | 5,550 | 5,580 | 5,540 | 5,560 | 32,800 | 5,560 |
| 2020-01-20 | 5,590 | 5,600 | 5,550 | 5,560 | 31,100 | 5,560 |
| 2020-01-17 | 5,540 | 5,570 | 5,540 | 5,560 | 31,800 | 5,560 |
| 2020-01-16 | 5,560 | 5,570 | 5,520 | 5,550 | 27,000 | 5,550 |
| 2020-01-15 | 5,530 | 5,560 | 5,520 | 5,550 | 41,000 | 5,550 |
| 2020-01-14 | 5,560 | 5,560 | 5,490 | 5,520 | 45,600 | 5,520 |
| 2020-01-10 | 5,600 | 5,600 | 5,540 | 5,560 | 26,700 | 5,560 |
| 2020-01-09 | 5,520 | 5,580 | 5,520 | 5,570 | 32,700 | 5,570 |
| 2020-01-08 | 5,530 | 5,530 | 5,440 | 5,500 | 51,900 | 5,500 |
| 2020-01-07 | 5,500 | 5,580 | 5,500 | 5,560 | 58,000 | 5,560 |
| 2020-01-06 | 5,490 | 5,550 | 5,460 | 5,490 | 84,700 | 5,490 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
