8595 ジャフコ グループ(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 | 5,110 | 5,220 | 5,050 | 5,150 | 140,000 | 1,716.67 |
| 2020-12-29 | 4,965 | 5,050 | 4,955 | 5,040 | 74,800 | 1,680 |
| 2020-12-28 | 4,900 | 4,985 | 4,860 | 4,925 | 85,100 | 1,641.67 |
| 2020-12-25 | 4,915 | 4,935 | 4,875 | 4,900 | 86,600 | 1,633.33 |
| 2020-12-24 | 4,750 | 4,825 | 4,690 | 4,820 | 76,500 | 1,606.67 |
| 2020-12-23 | 4,620 | 4,705 | 4,590 | 4,705 | 53,300 | 1,568.33 |
| 2020-12-22 | 4,660 | 4,675 | 4,615 | 4,640 | 79,500 | 1,546.67 |
| 2020-12-21 | 4,830 | 4,855 | 4,730 | 4,755 | 57,300 | 1,585 |
| 2020-12-18 | 4,845 | 4,890 | 4,845 | 4,860 | 85,300 | 1,620 |
| 2020-12-17 | 4,850 | 4,890 | 4,800 | 4,865 | 77,500 | 1,621.67 |
| 2020-12-16 | 4,870 | 4,935 | 4,785 | 4,835 | 59,600 | 1,611.67 |
| 2020-12-15 | 4,700 | 4,800 | 4,670 | 4,770 | 92,200 | 1,590 |
| 2020-12-14 | 4,640 | 4,730 | 4,630 | 4,700 | 85,400 | 1,566.67 |
| 2020-12-11 | 4,685 | 4,720 | 4,645 | 4,695 | 98,500 | 1,565 |
| 2020-12-10 | 4,645 | 4,685 | 4,640 | 4,670 | 91,100 | 1,556.67 |
| 2020-12-09 | 4,580 | 4,660 | 4,575 | 4,635 | 97,700 | 1,545 |
| 2020-12-08 | 4,465 | 4,585 | 4,415 | 4,555 | 83,100 | 1,518.33 |
| 2020-12-07 | 4,610 | 4,610 | 4,505 | 4,530 | 119,600 | 1,510 |
| 2020-12-04 | 4,620 | 4,645 | 4,580 | 4,610 | 39,500 | 1,536.67 |
| 2020-12-03 | 4,690 | 4,690 | 4,610 | 4,615 | 67,400 | 1,538.33 |
| 2020-12-02 | 4,700 | 4,740 | 4,620 | 4,685 | 111,000 | 1,561.67 |
| 2020-12-01 | 4,550 | 4,665 | 4,500 | 4,630 | 94,500 | 1,543.33 |
| 2020-11-30 | 4,735 | 4,765 | 4,475 | 4,480 | 159,300 | 1,493.33 |
| 2020-11-27 | 4,720 | 4,760 | 4,650 | 4,725 | 103,600 | 1,575 |
| 2020-11-26 | 4,595 | 4,675 | 4,550 | 4,650 | 73,300 | 1,550 |
| 2020-11-25 | 4,680 | 4,735 | 4,615 | 4,625 | 75,200 | 1,541.67 |
| 2020-11-24 | 4,580 | 4,695 | 4,550 | 4,625 | 82,800 | 1,541.67 |
| 2020-11-20 | 4,470 | 4,570 | 4,465 | 4,550 | 87,500 | 1,516.67 |
| 2020-11-19 | 4,600 | 4,650 | 4,430 | 4,470 | 161,300 | 1,490 |
| 2020-11-18 | 4,555 | 4,590 | 4,485 | 4,565 | 85,100 | 1,521.67 |
| 2020-11-17 | 4,715 | 4,715 | 4,545 | 4,625 | 110,900 | 1,541.67 |
| 2020-11-16 | 4,700 | 4,745 | 4,630 | 4,700 | 153,600 | 1,566.67 |
| 2020-11-13 | 4,750 | 4,750 | 4,575 | 4,700 | 128,700 | 1,566.67 |
| 2020-11-12 | 4,850 | 4,855 | 4,700 | 4,765 | 95,300 | 1,588.33 |
| 2020-11-11 | 4,825 | 4,880 | 4,770 | 4,845 | 162,100 | 1,615 |
| 2020-11-10 | 4,830 | 4,885 | 4,715 | 4,725 | 189,400 | 1,575 |
| 2020-11-09 | 4,865 | 4,865 | 4,745 | 4,785 | 167,700 | 1,595 |
| 2020-11-06 | 4,720 | 4,845 | 4,675 | 4,830 | 131,400 | 1,610 |
| 2020-11-05 | 4,580 | 4,670 | 4,505 | 4,650 | 130,800 | 1,550 |
| 2020-11-04 | 4,615 | 4,725 | 4,605 | 4,640 | 123,300 | 1,546.67 |
| 2020-11-02 | 4,700 | 4,765 | 4,605 | 4,635 | 133,600 | 1,545 |
| 2020-10-30 | 4,800 | 4,800 | 4,685 | 4,700 | 148,300 | 1,566.67 |
| 2020-10-29 | 4,850 | 4,900 | 4,790 | 4,805 | 167,500 | 1,601.67 |
| 2020-10-28 | 4,875 | 4,975 | 4,875 | 4,955 | 107,800 | 1,651.67 |
| 2020-10-27 | 5,010 | 5,010 | 4,880 | 4,945 | 139,000 | 1,648.33 |
| 2020-10-26 | 5,030 | 5,110 | 4,970 | 5,050 | 150,400 | 1,683.33 |
| 2020-10-23 | 4,910 | 5,130 | 4,875 | 5,080 | 297,000 | 1,693.33 |
| 2020-10-22 | 4,735 | 5,020 | 4,720 | 4,860 | 304,400 | 1,620 |
| 2020-10-21 | 4,600 | 4,810 | 4,600 | 4,720 | 271,200 | 1,573.33 |
| 2020-10-20 | 4,480 | 4,615 | 4,445 | 4,575 | 177,700 | 1,525 |
| 2020-10-19 | 4,425 | 4,505 | 4,405 | 4,480 | 185,000 | 1,493.33 |
| 2020-10-16 | 4,395 | 4,410 | 4,360 | 4,370 | 94,700 | 1,456.67 |
| 2020-10-15 | 4,445 | 4,465 | 4,405 | 4,435 | 75,800 | 1,478.33 |
| 2020-10-14 | 4,460 | 4,490 | 4,430 | 4,455 | 46,700 | 1,485 |
| 2020-10-13 | 4,550 | 4,550 | 4,490 | 4,515 | 65,900 | 1,505 |
| 2020-10-12 | 4,505 | 4,530 | 4,470 | 4,515 | 76,500 | 1,505 |
| 2020-10-09 | 4,565 | 4,575 | 4,485 | 4,535 | 74,300 | 1,511.67 |
| 2020-10-08 | 4,510 | 4,565 | 4,480 | 4,495 | 92,400 | 1,498.33 |
| 2020-10-07 | 4,435 | 4,460 | 4,395 | 4,450 | 53,200 | 1,483.33 |
| 2020-10-06 | 4,515 | 4,550 | 4,415 | 4,430 | 66,500 | 1,476.67 |
| 2020-10-05 | 4,415 | 4,505 | 4,375 | 4,425 | 107,800 | 1,475 |
| 2020-10-02 | 4,390 | 4,450 | 4,315 | 4,345 | 204,600 | 1,448.33 |
| 2020-09-30 | 4,505 | 4,535 | 4,415 | 4,415 | 153,100 | 1,471.67 |
| 2020-09-29 | 4,490 | 4,580 | 4,470 | 4,540 | 74,600 | 1,513.33 |
| 2020-09-28 | 4,370 | 4,520 | 4,370 | 4,515 | 195,200 | 1,505 |
| 2020-09-25 | 4,290 | 4,330 | 4,270 | 4,305 | 96,900 | 1,435 |
| 2020-09-24 | 4,250 | 4,340 | 4,215 | 4,245 | 136,500 | 1,415 |
| 2020-09-23 | 4,240 | 4,270 | 4,210 | 4,265 | 117,600 | 1,421.67 |
| 2020-09-18 | 4,320 | 4,345 | 4,300 | 4,310 | 114,800 | 1,436.67 |
| 2020-09-17 | 4,175 | 4,305 | 4,175 | 4,295 | 101,000 | 1,431.67 |
| 2020-09-16 | 4,200 | 4,295 | 4,180 | 4,185 | 164,500 | 1,395 |
| 2020-09-15 | 4,245 | 4,280 | 4,190 | 4,195 | 112,500 | 1,398.33 |
| 2020-09-14 | 4,265 | 4,330 | 4,250 | 4,285 | 126,500 | 1,428.33 |
| 2020-09-11 | 4,200 | 4,285 | 4,185 | 4,280 | 127,000 | 1,426.67 |
| 2020-09-10 | 4,240 | 4,280 | 4,215 | 4,245 | 79,800 | 1,415 |
| 2020-09-09 | 4,160 | 4,220 | 4,160 | 4,205 | 138,200 | 1,401.67 |
| 2020-09-08 | 4,305 | 4,305 | 4,255 | 4,300 | 67,100 | 1,433.33 |
| 2020-09-07 | 4,275 | 4,315 | 4,265 | 4,275 | 70,000 | 1,425 |
| 2020-09-04 | 4,210 | 4,255 | 4,200 | 4,245 | 52,700 | 1,415 |
| 2020-09-03 | 4,305 | 4,325 | 4,255 | 4,270 | 74,600 | 1,423.33 |
| 2020-09-02 | 4,240 | 4,260 | 4,200 | 4,245 | 63,800 | 1,415 |
| 2020-09-01 | 4,250 | 4,290 | 4,215 | 4,285 | 56,700 | 1,428.33 |
| 2020-08-31 | 4,325 | 4,370 | 4,270 | 4,275 | 93,600 | 1,425 |
| 2020-08-28 | 4,330 | 4,355 | 4,215 | 4,260 | 137,500 | 1,420 |
| 2020-08-27 | 4,260 | 4,355 | 4,260 | 4,300 | 131,900 | 1,433.33 |
| 2020-08-26 | 4,195 | 4,240 | 4,140 | 4,240 | 208,900 | 1,413.33 |
| 2020-08-25 | 4,200 | 4,290 | 4,195 | 4,260 | 159,800 | 1,420 |
| 2020-08-24 | 4,150 | 4,180 | 4,125 | 4,160 | 110,900 | 1,386.67 |
| 2020-08-21 | 4,100 | 4,175 | 4,100 | 4,135 | 71,000 | 1,378.33 |
| 2020-08-20 | 4,060 | 4,105 | 4,040 | 4,075 | 119,200 | 1,358.33 |
| 2020-08-19 | 4,090 | 4,155 | 4,090 | 4,130 | 96,700 | 1,376.67 |
| 2020-08-18 | 4,090 | 4,150 | 4,045 | 4,120 | 80,200 | 1,373.33 |
| 2020-08-17 | 4,130 | 4,145 | 4,090 | 4,090 | 70,600 | 1,363.33 |
| 2020-08-14 | 4,100 | 4,140 | 4,085 | 4,125 | 105,600 | 1,375 |
| 2020-08-13 | 4,245 | 4,250 | 4,150 | 4,155 | 156,600 | 1,385 |
| 2020-08-12 | 4,065 | 4,205 | 4,065 | 4,175 | 164,100 | 1,391.67 |
| 2020-08-11 | 3,820 | 4,045 | 3,820 | 4,040 | 142,900 | 1,346.67 |
| 2020-08-07 | 3,885 | 3,885 | 3,810 | 3,850 | 199,900 | 1,283.33 |
| 2020-08-06 | 4,000 | 4,005 | 3,925 | 3,925 | 112,900 | 1,308.33 |
| 2020-08-05 | 3,845 | 3,970 | 3,840 | 3,950 | 163,200 | 1,316.67 |
| 2020-08-04 | 3,885 | 3,945 | 3,840 | 3,895 | 188,600 | 1,298.33 |
| 2020-08-03 | 3,795 | 3,875 | 3,795 | 3,825 | 104,400 | 1,275 |
| 2020-07-31 | 3,850 | 3,855 | 3,725 | 3,725 | 216,400 | 1,241.67 |
| 2020-07-30 | 3,935 | 3,935 | 3,855 | 3,900 | 125,100 | 1,300 |
| 2020-07-29 | 3,925 | 3,955 | 3,855 | 3,875 | 195,900 | 1,291.67 |
| 2020-07-28 | 3,945 | 3,980 | 3,915 | 3,940 | 135,600 | 1,313.33 |
| 2020-07-27 | 3,800 | 3,965 | 3,790 | 3,955 | 286,200 | 1,318.33 |
| 2020-07-22 | 3,800 | 4,025 | 3,800 | 3,915 | 200,900 | 1,305 |
| 2020-07-21 | 3,875 | 3,880 | 3,810 | 3,850 | 133,600 | 1,283.33 |
| 2020-07-20 | 3,845 | 3,920 | 3,820 | 3,885 | 153,000 | 1,295 |
| 2020-07-17 | 3,855 | 3,890 | 3,830 | 3,860 | 137,300 | 1,286.67 |
| 2020-07-16 | 3,850 | 3,915 | 3,825 | 3,850 | 177,300 | 1,283.33 |
| 2020-07-15 | 3,735 | 3,860 | 3,725 | 3,820 | 194,300 | 1,273.33 |
| 2020-07-14 | 3,665 | 3,750 | 3,665 | 3,710 | 185,500 | 1,236.67 |
| 2020-07-13 | 3,675 | 3,735 | 3,660 | 3,720 | 113,200 | 1,240 |
| 2020-07-10 | 3,660 | 3,670 | 3,605 | 3,610 | 154,300 | 1,203.33 |
| 2020-07-09 | 3,680 | 3,725 | 3,675 | 3,680 | 111,300 | 1,226.67 |
| 2020-07-08 | 3,720 | 3,765 | 3,660 | 3,660 | 136,300 | 1,220 |
| 2020-07-07 | 3,700 | 3,710 | 3,645 | 3,685 | 83,600 | 1,228.33 |
| 2020-07-06 | 3,625 | 3,740 | 3,625 | 3,690 | 109,600 | 1,230 |
| 2020-07-03 | 3,610 | 3,620 | 3,540 | 3,595 | 54,100 | 1,198.33 |
| 2020-07-02 | 3,580 | 3,645 | 3,540 | 3,600 | 89,000 | 1,200 |
| 2020-07-01 | 3,705 | 3,705 | 3,575 | 3,580 | 113,800 | 1,193.33 |
| 2020-06-30 | 3,680 | 3,725 | 3,635 | 3,635 | 157,000 | 1,211.67 |
| 2020-06-29 | 3,580 | 3,620 | 3,545 | 3,575 | 111,600 | 1,191.67 |
| 2020-06-26 | 3,700 | 3,710 | 3,630 | 3,665 | 99,800 | 1,221.67 |
| 2020-06-25 | 3,645 | 3,705 | 3,595 | 3,595 | 118,400 | 1,198.33 |
| 2020-06-24 | 3,670 | 3,715 | 3,645 | 3,670 | 138,800 | 1,223.33 |
| 2020-06-23 | 3,535 | 3,665 | 3,535 | 3,635 | 145,000 | 1,211.67 |
| 2020-06-22 | 3,465 | 3,560 | 3,435 | 3,510 | 150,700 | 1,170 |
| 2020-06-19 | 3,630 | 3,635 | 3,555 | 3,590 | 83,700 | 1,196.67 |
| 2020-06-18 | 3,670 | 3,685 | 3,600 | 3,630 | 87,700 | 1,210 |
| 2020-06-17 | 3,640 | 3,660 | 3,605 | 3,640 | 64,300 | 1,213.33 |
| 2020-06-16 | 3,565 | 3,675 | 3,565 | 3,635 | 150,600 | 1,211.67 |
| 2020-06-15 | 3,515 | 3,545 | 3,425 | 3,425 | 139,000 | 1,141.67 |
| 2020-06-12 | 3,445 | 3,565 | 3,445 | 3,560 | 237,800 | 1,186.67 |
| 2020-06-11 | 3,725 | 3,725 | 3,630 | 3,655 | 143,100 | 1,218.33 |
| 2020-06-10 | 3,845 | 3,845 | 3,800 | 3,820 | 57,000 | 1,273.33 |
| 2020-06-09 | 3,840 | 3,865 | 3,770 | 3,825 | 161,100 | 1,275 |
| 2020-06-08 | 3,810 | 3,840 | 3,775 | 3,815 | 110,600 | 1,271.67 |
| 2020-06-05 | 3,735 | 3,770 | 3,705 | 3,770 | 117,700 | 1,256.67 |
| 2020-06-04 | 3,810 | 3,825 | 3,665 | 3,715 | 113,700 | 1,238.33 |
| 2020-06-03 | 3,720 | 3,770 | 3,700 | 3,740 | 176,700 | 1,246.67 |
| 2020-06-02 | 3,700 | 3,725 | 3,655 | 3,675 | 138,800 | 1,225 |
| 2020-06-01 | 3,600 | 3,660 | 3,550 | 3,610 | 112,100 | 1,203.33 |
| 2020-05-29 | 3,660 | 3,685 | 3,615 | 3,620 | 160,000 | 1,206.67 |
| 2020-05-28 | 3,725 | 3,800 | 3,645 | 3,665 | 260,900 | 1,221.67 |
| 2020-05-27 | 3,690 | 3,730 | 3,660 | 3,690 | 222,200 | 1,230 |
| 2020-05-26 | 3,630 | 3,730 | 3,585 | 3,710 | 143,500 | 1,236.67 |
| 2020-05-25 | 3,495 | 3,590 | 3,460 | 3,585 | 150,700 | 1,195 |
| 2020-05-22 | 3,430 | 3,460 | 3,375 | 3,390 | 121,900 | 1,130 |
| 2020-05-21 | 3,455 | 3,480 | 3,395 | 3,425 | 125,100 | 1,141.67 |
| 2020-05-20 | 3,345 | 3,455 | 3,320 | 3,400 | 161,000 | 1,133.33 |
| 2020-05-19 | 3,410 | 3,445 | 3,335 | 3,365 | 211,000 | 1,121.67 |
| 2020-05-18 | 3,405 | 3,405 | 3,270 | 3,280 | 191,200 | 1,093.33 |
| 2020-05-15 | 3,330 | 3,355 | 3,235 | 3,335 | 148,600 | 1,111.67 |
| 2020-05-14 | 3,370 | 3,405 | 3,275 | 3,280 | 135,200 | 1,093.33 |
| 2020-05-13 | 3,390 | 3,490 | 3,370 | 3,440 | 131,300 | 1,146.67 |
| 2020-05-12 | 3,450 | 3,535 | 3,440 | 3,455 | 157,200 | 1,151.67 |
| 2020-05-11 | 3,365 | 3,525 | 3,340 | 3,495 | 133,900 | 1,165 |
| 2020-05-08 | 3,350 | 3,450 | 3,320 | 3,430 | 139,400 | 1,143.33 |
| 2020-05-07 | 3,230 | 3,330 | 3,220 | 3,280 | 243,000 | 1,093.33 |
| 2020-05-01 | 3,440 | 3,440 | 3,330 | 3,335 | 269,100 | 1,111.67 |
| 2020-04-30 | 3,370 | 3,535 | 3,335 | 3,490 | 411,000 | 1,163.33 |
| 2020-04-28 | 3,270 | 3,325 | 3,245 | 3,250 | 173,000 | 1,083.33 |
| 2020-04-27 | 3,280 | 3,280 | 3,195 | 3,200 | 175,600 | 1,066.67 |
| 2020-04-24 | 3,060 | 3,230 | 3,045 | 3,210 | 250,300 | 1,070 |
| 2020-04-23 | 3,060 | 3,125 | 3,005 | 3,110 | 334,900 | 1,036.67 |
| 2020-04-22 | 3,045 | 3,185 | 2,995 | 3,005 | 280,700 | 1,001.67 |
| 2020-04-21 | 3,150 | 3,190 | 3,100 | 3,115 | 170,200 | 1,038.33 |
| 2020-04-20 | 3,160 | 3,220 | 3,130 | 3,210 | 110,800 | 1,070 |
| 2020-04-17 | 3,140 | 3,235 | 3,125 | 3,180 | 127,700 | 1,060 |
| 2020-04-16 | 3,030 | 3,085 | 3,015 | 3,080 | 81,300 | 1,026.67 |
| 2020-04-15 | 3,190 | 3,190 | 3,080 | 3,095 | 188,700 | 1,031.67 |
| 2020-04-14 | 3,025 | 3,160 | 3,010 | 3,145 | 145,300 | 1,048.33 |
| 2020-04-13 | 3,095 | 3,115 | 3,035 | 3,050 | 96,400 | 1,016.67 |
| 2020-04-10 | 3,125 | 3,125 | 2,995 | 3,120 | 112,400 | 1,040 |
| 2020-04-09 | 3,175 | 3,175 | 2,992 | 3,055 | 139,500 | 1,018.33 |
| 2020-04-08 | 3,050 | 3,110 | 3,025 | 3,105 | 286,700 | 1,035 |
| 2020-04-07 | 3,020 | 3,050 | 2,886 | 2,987 | 170,800 | 995.67 |
| 2020-04-06 | 2,784 | 2,943 | 2,724 | 2,900 | 263,800 | 966.67 |
| 2020-04-03 | 2,685 | 2,758 | 2,685 | 2,740 | 191,400 | 913.33 |
| 2020-04-02 | 2,711 | 2,725 | 2,650 | 2,687 | 273,300 | 895.67 |
| 2020-04-01 | 2,844 | 2,880 | 2,733 | 2,771 | 325,900 | 923.67 |
| 2020-03-31 | 2,980 | 3,005 | 2,808 | 2,816 | 221,800 | 938.67 |
| 2020-03-30 | 2,895 | 2,982 | 2,841 | 2,979 | 247,100 | 993 |
| 2020-03-27 | 2,910 | 3,035 | 2,879 | 3,020 | 341,700 | 1,006.67 |
| 2020-03-26 | 2,947 | 2,950 | 2,840 | 2,860 | 341,500 | 953.33 |
| 2020-03-25 | 3,000 | 3,100 | 2,959 | 3,070 | 305,900 | 1,023.33 |
| 2020-03-24 | 2,744 | 2,812 | 2,700 | 2,803 | 440,500 | 934.33 |
| 2020-03-23 | 2,602 | 2,769 | 2,536 | 2,741 | 432,100 | 913.67 |
| 2020-03-19 | 2,804 | 2,830 | 2,521 | 2,552 | 378,300 | 850.67 |
| 2020-03-18 | 2,903 | 3,055 | 2,768 | 2,774 | 368,900 | 924.67 |
| 2020-03-17 | 2,888 | 2,900 | 2,751 | 2,857 | 490,900 | 952.33 |
| 2020-03-16 | 3,000 | 3,130 | 2,930 | 2,974 | 251,000 | 991.33 |
| 2020-03-13 | 2,930 | 3,105 | 2,854 | 2,982 | 347,600 | 994 |
| 2020-03-12 | 3,325 | 3,345 | 3,135 | 3,140 | 249,800 | 1,046.67 |
| 2020-03-11 | 3,480 | 3,600 | 3,430 | 3,430 | 174,800 | 1,143.33 |
| 2020-03-10 | 3,445 | 3,520 | 3,300 | 3,475 | 215,300 | 1,158.33 |
| 2020-03-09 | 3,720 | 3,720 | 3,500 | 3,515 | 205,100 | 1,171.67 |
| 2020-03-06 | 3,930 | 3,945 | 3,750 | 3,855 | 218,500 | 1,285 |
| 2020-03-05 | 4,060 | 4,085 | 3,975 | 4,005 | 143,600 | 1,335 |
| 2020-03-04 | 3,955 | 4,005 | 3,910 | 3,980 | 126,000 | 1,326.67 |
| 2020-03-03 | 4,160 | 4,165 | 3,975 | 3,975 | 161,300 | 1,325 |
| 2020-03-02 | 4,035 | 4,195 | 4,035 | 4,110 | 157,800 | 1,370 |
| 2020-02-28 | 4,060 | 4,115 | 4,030 | 4,105 | 207,700 | 1,368.33 |
| 2020-02-27 | 4,330 | 4,330 | 4,170 | 4,215 | 138,800 | 1,405 |
| 2020-02-26 | 4,370 | 4,395 | 4,300 | 4,395 | 105,000 | 1,465 |
| 2020-02-25 | 4,455 | 4,525 | 4,400 | 4,420 | 198,600 | 1,473.33 |
| 2020-02-21 | 4,660 | 4,690 | 4,640 | 4,665 | 57,000 | 1,555 |
| 2020-02-20 | 4,710 | 4,740 | 4,660 | 4,680 | 107,200 | 1,560 |
| 2020-02-19 | 4,695 | 4,705 | 4,650 | 4,655 | 72,300 | 1,551.67 |
| 2020-02-18 | 4,765 | 4,785 | 4,645 | 4,695 | 117,600 | 1,565 |
| 2020-02-17 | 4,795 | 4,795 | 4,700 | 4,770 | 130,400 | 1,590 |
| 2020-02-14 | 4,915 | 4,915 | 4,825 | 4,895 | 107,500 | 1,631.67 |
| 2020-02-13 | 4,955 | 4,955 | 4,865 | 4,930 | 78,900 | 1,643.33 |
| 2020-02-12 | 4,965 | 5,000 | 4,920 | 4,960 | 81,600 | 1,653.33 |
| 2020-02-10 | 5,020 | 5,020 | 4,935 | 4,945 | 71,300 | 1,648.33 |
| 2020-02-07 | 5,050 | 5,060 | 4,980 | 4,995 | 96,700 | 1,665 |
| 2020-02-06 | 5,010 | 5,140 | 5,010 | 5,050 | 206,200 | 1,683.33 |
| 2020-02-05 | 4,795 | 5,000 | 4,685 | 5,000 | 383,700 | 1,666.67 |
| 2020-02-04 | 4,595 | 4,680 | 4,550 | 4,655 | 137,800 | 1,551.67 |
| 2020-02-03 | 4,555 | 4,710 | 4,555 | 4,655 | 196,700 | 1,551.67 |
| 2020-01-31 | 4,615 | 4,680 | 4,595 | 4,605 | 167,500 | 1,535 |
| 2020-01-30 | 4,600 | 4,665 | 4,530 | 4,580 | 163,500 | 1,526.67 |
| 2020-01-29 | 4,570 | 4,615 | 4,510 | 4,585 | 205,500 | 1,528.33 |
| 2020-01-28 | 4,625 | 4,670 | 4,560 | 4,610 | 308,400 | 1,536.67 |
| 2020-01-27 | 4,370 | 4,730 | 4,370 | 4,555 | 575,400 | 1,518.33 |
| 2020-01-24 | 4,100 | 4,395 | 4,020 | 4,320 | 264,000 | 1,440 |
| 2020-01-23 | 4,085 | 4,125 | 4,085 | 4,100 | 84,800 | 1,366.67 |
| 2020-01-22 | 4,085 | 4,135 | 4,075 | 4,130 | 66,700 | 1,376.67 |
| 2020-01-21 | 4,095 | 4,100 | 4,050 | 4,075 | 93,000 | 1,358.33 |
| 2020-01-20 | 4,080 | 4,135 | 4,080 | 4,110 | 54,100 | 1,370 |
| 2020-01-17 | 4,105 | 4,140 | 4,070 | 4,110 | 96,300 | 1,370 |
| 2020-01-16 | 4,100 | 4,105 | 4,040 | 4,065 | 79,100 | 1,355 |
| 2020-01-15 | 4,175 | 4,210 | 4,095 | 4,120 | 105,600 | 1,373.33 |
| 2020-01-14 | 4,275 | 4,305 | 4,195 | 4,230 | 127,800 | 1,410 |
| 2020-01-10 | 4,345 | 4,370 | 4,330 | 4,345 | 81,200 | 1,448.33 |
| 2020-01-09 | 4,260 | 4,305 | 4,260 | 4,290 | 62,300 | 1,430 |
| 2020-01-08 | 4,190 | 4,205 | 4,095 | 4,190 | 110,400 | 1,396.67 |
| 2020-01-07 | 4,235 | 4,265 | 4,220 | 4,260 | 73,900 | 1,420 |
| 2020-01-06 | 4,160 | 4,210 | 4,130 | 4,210 | 125,200 | 1,403.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
