9001 東武鉄道(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 | 3,100 | 3,105 | 3,045 | 3,075 | 355,300 | 3,075 |
| 2020-12-29 | 3,030 | 3,120 | 3,030 | 3,115 | 416,400 | 3,115 |
| 2020-12-28 | 2,998 | 3,025 | 2,971 | 3,025 | 313,500 | 3,025 |
| 2020-12-25 | 2,990 | 3,010 | 2,962 | 2,971 | 212,100 | 2,971 |
| 2020-12-24 | 2,980 | 3,010 | 2,945 | 2,950 | 314,600 | 2,950 |
| 2020-12-23 | 2,971 | 2,987 | 2,938 | 2,951 | 299,500 | 2,951 |
| 2020-12-22 | 2,981 | 2,986 | 2,928 | 2,959 | 563,800 | 2,959 |
| 2020-12-21 | 3,030 | 3,055 | 2,990 | 2,998 | 503,800 | 2,998 |
| 2020-12-18 | 3,020 | 3,040 | 3,000 | 3,000 | 639,000 | 3,000 |
| 2020-12-17 | 3,070 | 3,075 | 3,020 | 3,045 | 330,100 | 3,045 |
| 2020-12-16 | 3,145 | 3,155 | 3,080 | 3,080 | 236,300 | 3,080 |
| 2020-12-15 | 3,100 | 3,130 | 3,080 | 3,115 | 285,300 | 3,115 |
| 2020-12-14 | 3,105 | 3,170 | 3,105 | 3,125 | 327,200 | 3,125 |
| 2020-12-11 | 3,075 | 3,120 | 3,055 | 3,115 | 519,400 | 3,115 |
| 2020-12-10 | 3,035 | 3,135 | 3,035 | 3,080 | 631,800 | 3,080 |
| 2020-12-09 | 3,030 | 3,055 | 3,030 | 3,035 | 378,800 | 3,035 |
| 2020-12-08 | 3,060 | 3,080 | 3,030 | 3,040 | 487,400 | 3,040 |
| 2020-12-07 | 3,080 | 3,115 | 3,050 | 3,050 | 689,400 | 3,050 |
| 2020-12-04 | 3,135 | 3,150 | 3,075 | 3,075 | 691,600 | 3,075 |
| 2020-12-03 | 3,160 | 3,190 | 3,125 | 3,140 | 550,700 | 3,140 |
| 2020-12-02 | 3,140 | 3,185 | 3,115 | 3,160 | 643,800 | 3,160 |
| 2020-12-01 | 3,165 | 3,190 | 3,080 | 3,105 | 678,600 | 3,105 |
| 2020-11-30 | 3,300 | 3,300 | 3,125 | 3,130 | 1,531,800 | 3,130 |
| 2020-11-27 | 3,410 | 3,420 | 3,350 | 3,360 | 511,900 | 3,360 |
| 2020-11-26 | 3,465 | 3,465 | 3,375 | 3,395 | 343,500 | 3,395 |
| 2020-11-25 | 3,540 | 3,550 | 3,460 | 3,465 | 389,800 | 3,465 |
| 2020-11-24 | 3,535 | 3,550 | 3,505 | 3,510 | 514,600 | 3,510 |
| 2020-11-20 | 3,450 | 3,480 | 3,430 | 3,445 | 232,400 | 3,445 |
| 2020-11-19 | 3,415 | 3,510 | 3,405 | 3,495 | 471,400 | 3,495 |
| 2020-11-18 | 3,490 | 3,505 | 3,450 | 3,465 | 381,900 | 3,465 |
| 2020-11-17 | 3,490 | 3,505 | 3,460 | 3,500 | 451,700 | 3,500 |
| 2020-11-16 | 3,470 | 3,485 | 3,420 | 3,465 | 465,300 | 3,465 |
| 2020-11-13 | 3,480 | 3,480 | 3,370 | 3,400 | 489,900 | 3,400 |
| 2020-11-12 | 3,470 | 3,520 | 3,440 | 3,515 | 534,100 | 3,515 |
| 2020-11-11 | 3,465 | 3,525 | 3,445 | 3,515 | 763,800 | 3,515 |
| 2020-11-10 | 3,310 | 3,420 | 3,300 | 3,410 | 839,100 | 3,410 |
| 2020-11-09 | 3,220 | 3,220 | 3,170 | 3,190 | 500,500 | 3,190 |
| 2020-11-06 | 3,185 | 3,215 | 3,170 | 3,200 | 385,700 | 3,200 |
| 2020-11-05 | 3,115 | 3,175 | 3,090 | 3,175 | 488,800 | 3,175 |
| 2020-11-04 | 3,120 | 3,120 | 3,055 | 3,110 | 426,900 | 3,110 |
| 2020-11-02 | 2,977 | 3,065 | 2,977 | 3,050 | 539,800 | 3,050 |
| 2020-10-30 | 2,975 | 2,993 | 2,950 | 2,955 | 430,600 | 2,955 |
| 2020-10-29 | 2,979 | 3,020 | 2,968 | 2,994 | 285,600 | 2,994 |
| 2020-10-28 | 2,985 | 3,020 | 2,976 | 3,010 | 279,400 | 3,010 |
| 2020-10-27 | 3,025 | 3,030 | 2,985 | 3,005 | 242,700 | 3,005 |
| 2020-10-26 | 3,010 | 3,035 | 3,000 | 3,025 | 223,500 | 3,025 |
| 2020-10-23 | 2,992 | 3,035 | 2,989 | 3,025 | 305,100 | 3,025 |
| 2020-10-22 | 3,010 | 3,015 | 2,982 | 2,992 | 308,900 | 2,992 |
| 2020-10-21 | 3,010 | 3,045 | 3,005 | 3,025 | 282,800 | 3,025 |
| 2020-10-20 | 3,045 | 3,060 | 2,980 | 2,980 | 421,300 | 2,980 |
| 2020-10-19 | 3,080 | 3,115 | 3,075 | 3,075 | 288,500 | 3,075 |
| 2020-10-16 | 3,105 | 3,130 | 3,060 | 3,060 | 315,100 | 3,060 |
| 2020-10-15 | 3,180 | 3,185 | 3,130 | 3,140 | 229,900 | 3,140 |
| 2020-10-14 | 3,165 | 3,170 | 3,140 | 3,160 | 294,800 | 3,160 |
| 2020-10-13 | 3,180 | 3,205 | 3,160 | 3,195 | 217,200 | 3,195 |
| 2020-10-12 | 3,155 | 3,205 | 3,140 | 3,170 | 362,500 | 3,170 |
| 2020-10-09 | 3,265 | 3,265 | 3,205 | 3,205 | 342,900 | 3,205 |
| 2020-10-08 | 3,260 | 3,285 | 3,200 | 3,265 | 366,700 | 3,265 |
| 2020-10-07 | 3,265 | 3,275 | 3,215 | 3,265 | 427,400 | 3,265 |
| 2020-10-06 | 3,295 | 3,320 | 3,255 | 3,310 | 320,900 | 3,310 |
| 2020-10-05 | 3,235 | 3,310 | 3,220 | 3,290 | 351,000 | 3,290 |
| 2020-10-02 | 3,255 | 3,275 | 3,170 | 3,175 | 427,400 | 3,175 |
| 2020-09-30 | 3,305 | 3,330 | 3,245 | 3,245 | 462,500 | 3,245 |
| 2020-09-29 | 3,350 | 3,350 | 3,255 | 3,295 | 640,200 | 3,295 |
| 2020-09-28 | 3,335 | 3,370 | 3,290 | 3,365 | 1,391,700 | 3,365 |
| 2020-09-25 | 3,345 | 3,345 | 3,275 | 3,285 | 583,600 | 3,285 |
| 2020-09-24 | 3,345 | 3,365 | 3,290 | 3,300 | 700,200 | 3,300 |
| 2020-09-23 | 3,315 | 3,390 | 3,315 | 3,375 | 400,500 | 3,375 |
| 2020-09-18 | 3,305 | 3,345 | 3,290 | 3,315 | 783,100 | 3,315 |
| 2020-09-17 | 3,300 | 3,320 | 3,260 | 3,285 | 412,500 | 3,285 |
| 2020-09-16 | 3,350 | 3,350 | 3,300 | 3,330 | 392,600 | 3,330 |
| 2020-09-15 | 3,415 | 3,415 | 3,365 | 3,365 | 455,500 | 3,365 |
| 2020-09-14 | 3,440 | 3,495 | 3,435 | 3,465 | 368,800 | 3,465 |
| 2020-09-11 | 3,350 | 3,425 | 3,325 | 3,415 | 569,400 | 3,415 |
| 2020-09-10 | 3,310 | 3,365 | 3,295 | 3,355 | 351,200 | 3,355 |
| 2020-09-09 | 3,300 | 3,315 | 3,270 | 3,305 | 490,000 | 3,305 |
| 2020-09-08 | 3,385 | 3,440 | 3,335 | 3,370 | 371,800 | 3,370 |
| 2020-09-07 | 3,325 | 3,365 | 3,325 | 3,345 | 345,300 | 3,345 |
| 2020-09-04 | 3,300 | 3,330 | 3,275 | 3,325 | 269,100 | 3,325 |
| 2020-09-03 | 3,355 | 3,355 | 3,325 | 3,330 | 348,900 | 3,330 |
| 2020-09-02 | 3,250 | 3,290 | 3,240 | 3,285 | 355,700 | 3,285 |
| 2020-09-01 | 3,250 | 3,275 | 3,235 | 3,260 | 331,400 | 3,260 |
| 2020-08-31 | 3,320 | 3,370 | 3,290 | 3,310 | 558,200 | 3,310 |
| 2020-08-28 | 3,275 | 3,355 | 3,235 | 3,270 | 552,800 | 3,270 |
| 2020-08-27 | 3,315 | 3,315 | 3,235 | 3,245 | 389,400 | 3,245 |
| 2020-08-26 | 3,305 | 3,335 | 3,290 | 3,335 | 230,200 | 3,335 |
| 2020-08-25 | 3,340 | 3,380 | 3,305 | 3,355 | 379,600 | 3,355 |
| 2020-08-24 | 3,320 | 3,330 | 3,270 | 3,270 | 232,100 | 3,270 |
| 2020-08-21 | 3,345 | 3,350 | 3,300 | 3,310 | 251,900 | 3,310 |
| 2020-08-20 | 3,380 | 3,420 | 3,340 | 3,345 | 345,800 | 3,345 |
| 2020-08-19 | 3,320 | 3,390 | 3,305 | 3,390 | 442,900 | 3,390 |
| 2020-08-18 | 3,280 | 3,330 | 3,250 | 3,315 | 405,400 | 3,315 |
| 2020-08-17 | 3,365 | 3,385 | 3,305 | 3,305 | 292,100 | 3,305 |
| 2020-08-14 | 3,400 | 3,400 | 3,345 | 3,370 | 306,200 | 3,370 |
| 2020-08-13 | 3,385 | 3,420 | 3,320 | 3,395 | 706,500 | 3,395 |
| 2020-08-12 | 3,280 | 3,350 | 3,225 | 3,335 | 605,600 | 3,335 |
| 2020-08-11 | 3,110 | 3,285 | 3,110 | 3,285 | 646,100 | 3,285 |
| 2020-08-07 | 3,040 | 3,115 | 3,025 | 3,100 | 488,700 | 3,100 |
| 2020-08-06 | 3,120 | 3,120 | 3,040 | 3,055 | 369,800 | 3,055 |
| 2020-08-05 | 3,180 | 3,180 | 3,080 | 3,140 | 694,600 | 3,140 |
| 2020-08-04 | 3,020 | 3,225 | 3,015 | 3,215 | 711,400 | 3,215 |
| 2020-08-03 | 2,965 | 3,010 | 2,939 | 2,967 | 780,800 | 2,967 |
| 2020-07-31 | 3,070 | 3,100 | 2,930 | 2,946 | 1,107,700 | 2,946 |
| 2020-07-30 | 3,310 | 3,325 | 3,130 | 3,140 | 543,000 | 3,140 |
| 2020-07-29 | 3,320 | 3,345 | 3,285 | 3,300 | 343,100 | 3,300 |
| 2020-07-28 | 3,370 | 3,395 | 3,320 | 3,340 | 360,600 | 3,340 |
| 2020-07-27 | 3,325 | 3,395 | 3,285 | 3,395 | 314,300 | 3,395 |
| 2020-07-22 | 3,395 | 3,410 | 3,345 | 3,355 | 399,700 | 3,355 |
| 2020-07-21 | 3,380 | 3,425 | 3,370 | 3,400 | 281,900 | 3,400 |
| 2020-07-20 | 3,440 | 3,440 | 3,370 | 3,405 | 219,900 | 3,405 |
| 2020-07-17 | 3,420 | 3,460 | 3,410 | 3,435 | 213,900 | 3,435 |
| 2020-07-16 | 3,455 | 3,470 | 3,435 | 3,445 | 432,000 | 3,445 |
| 2020-07-15 | 3,455 | 3,485 | 3,420 | 3,455 | 299,700 | 3,455 |
| 2020-07-14 | 3,425 | 3,435 | 3,380 | 3,405 | 325,700 | 3,405 |
| 2020-07-13 | 3,440 | 3,445 | 3,410 | 3,435 | 386,500 | 3,435 |
| 2020-07-10 | 3,450 | 3,450 | 3,375 | 3,380 | 478,000 | 3,380 |
| 2020-07-09 | 3,490 | 3,495 | 3,405 | 3,460 | 410,900 | 3,460 |
| 2020-07-08 | 3,480 | 3,545 | 3,470 | 3,490 | 404,100 | 3,490 |
| 2020-07-07 | 3,585 | 3,585 | 3,500 | 3,500 | 420,100 | 3,500 |
| 2020-07-06 | 3,510 | 3,605 | 3,510 | 3,600 | 325,600 | 3,600 |
| 2020-07-03 | 3,570 | 3,575 | 3,495 | 3,530 | 277,300 | 3,530 |
| 2020-07-02 | 3,525 | 3,610 | 3,525 | 3,565 | 512,900 | 3,565 |
| 2020-07-01 | 3,585 | 3,595 | 3,515 | 3,520 | 292,900 | 3,520 |
| 2020-06-30 | 3,655 | 3,655 | 3,565 | 3,565 | 600,100 | 3,565 |
| 2020-06-29 | 3,660 | 3,670 | 3,605 | 3,605 | 479,100 | 3,605 |
| 2020-06-26 | 3,725 | 3,775 | 3,710 | 3,745 | 336,100 | 3,745 |
| 2020-06-25 | 3,655 | 3,710 | 3,640 | 3,690 | 375,700 | 3,690 |
| 2020-06-24 | 3,710 | 3,735 | 3,690 | 3,700 | 255,300 | 3,700 |
| 2020-06-23 | 3,650 | 3,730 | 3,635 | 3,695 | 379,100 | 3,695 |
| 2020-06-22 | 3,715 | 3,745 | 3,650 | 3,650 | 264,200 | 3,650 |
| 2020-06-19 | 3,765 | 3,800 | 3,710 | 3,730 | 808,100 | 3,730 |
| 2020-06-18 | 3,720 | 3,755 | 3,695 | 3,735 | 354,800 | 3,735 |
| 2020-06-17 | 3,800 | 3,810 | 3,720 | 3,725 | 439,300 | 3,725 |
| 2020-06-16 | 3,740 | 3,815 | 3,710 | 3,800 | 548,800 | 3,800 |
| 2020-06-15 | 3,730 | 3,790 | 3,695 | 3,695 | 382,500 | 3,695 |
| 2020-06-12 | 3,770 | 3,790 | 3,735 | 3,765 | 561,900 | 3,765 |
| 2020-06-11 | 3,825 | 3,845 | 3,795 | 3,820 | 432,800 | 3,820 |
| 2020-06-10 | 3,870 | 3,880 | 3,820 | 3,865 | 414,600 | 3,865 |
| 2020-06-09 | 3,845 | 3,875 | 3,830 | 3,860 | 441,600 | 3,860 |
| 2020-06-08 | 3,875 | 3,875 | 3,765 | 3,830 | 534,300 | 3,830 |
| 2020-06-05 | 3,870 | 3,885 | 3,795 | 3,815 | 469,300 | 3,815 |
| 2020-06-04 | 3,875 | 3,955 | 3,850 | 3,860 | 581,700 | 3,860 |
| 2020-06-03 | 3,890 | 3,890 | 3,845 | 3,865 | 479,800 | 3,865 |
| 2020-06-02 | 3,830 | 3,890 | 3,830 | 3,840 | 423,600 | 3,840 |
| 2020-06-01 | 3,835 | 3,835 | 3,760 | 3,815 | 404,600 | 3,815 |
| 2020-05-29 | 3,845 | 3,875 | 3,805 | 3,820 | 822,100 | 3,820 |
| 2020-05-28 | 3,780 | 3,850 | 3,755 | 3,845 | 728,500 | 3,845 |
| 2020-05-27 | 3,770 | 3,770 | 3,670 | 3,750 | 701,300 | 3,750 |
| 2020-05-26 | 3,780 | 3,805 | 3,735 | 3,800 | 445,400 | 3,800 |
| 2020-05-25 | 3,765 | 3,785 | 3,705 | 3,750 | 413,800 | 3,750 |
| 2020-05-22 | 3,775 | 3,775 | 3,710 | 3,755 | 311,900 | 3,755 |
| 2020-05-21 | 3,805 | 3,810 | 3,735 | 3,755 | 344,900 | 3,755 |
| 2020-05-20 | 3,745 | 3,815 | 3,725 | 3,785 | 528,800 | 3,785 |
| 2020-05-19 | 3,715 | 3,740 | 3,685 | 3,720 | 418,800 | 3,720 |
| 2020-05-18 | 3,645 | 3,670 | 3,620 | 3,645 | 420,400 | 3,645 |
| 2020-05-15 | 3,620 | 3,665 | 3,580 | 3,640 | 454,700 | 3,640 |
| 2020-05-14 | 3,585 | 3,620 | 3,570 | 3,585 | 452,800 | 3,585 |
| 2020-05-13 | 3,555 | 3,600 | 3,510 | 3,585 | 568,800 | 3,585 |
| 2020-05-12 | 3,660 | 3,660 | 3,580 | 3,595 | 429,300 | 3,595 |
| 2020-05-11 | 3,580 | 3,695 | 3,570 | 3,675 | 527,100 | 3,675 |
| 2020-05-08 | 3,495 | 3,570 | 3,485 | 3,570 | 728,400 | 3,570 |
| 2020-05-07 | 3,500 | 3,520 | 3,420 | 3,445 | 799,800 | 3,445 |
| 2020-05-01 | 3,645 | 3,715 | 3,520 | 3,545 | 941,600 | 3,545 |
| 2020-04-30 | 3,710 | 3,745 | 3,665 | 3,665 | 928,700 | 3,665 |
| 2020-04-28 | 3,670 | 3,670 | 3,580 | 3,645 | 665,500 | 3,645 |
| 2020-04-27 | 3,690 | 3,695 | 3,645 | 3,675 | 457,800 | 3,675 |
| 2020-04-24 | 3,680 | 3,705 | 3,605 | 3,670 | 721,600 | 3,670 |
| 2020-04-23 | 3,670 | 3,680 | 3,615 | 3,660 | 446,600 | 3,660 |
| 2020-04-22 | 3,630 | 3,695 | 3,610 | 3,670 | 564,900 | 3,670 |
| 2020-04-21 | 3,555 | 3,640 | 3,525 | 3,625 | 588,300 | 3,625 |
| 2020-04-20 | 3,530 | 3,620 | 3,530 | 3,580 | 514,900 | 3,580 |
| 2020-04-17 | 3,640 | 3,640 | 3,545 | 3,590 | 624,800 | 3,590 |
| 2020-04-16 | 3,660 | 3,675 | 3,585 | 3,595 | 804,700 | 3,595 |
| 2020-04-15 | 3,605 | 3,710 | 3,585 | 3,710 | 792,800 | 3,710 |
| 2020-04-14 | 3,510 | 3,610 | 3,510 | 3,605 | 567,700 | 3,605 |
| 2020-04-13 | 3,530 | 3,560 | 3,475 | 3,505 | 615,800 | 3,505 |
| 2020-04-10 | 3,565 | 3,570 | 3,450 | 3,555 | 679,200 | 3,555 |
| 2020-04-09 | 3,670 | 3,680 | 3,495 | 3,560 | 731,500 | 3,560 |
| 2020-04-08 | 3,500 | 3,775 | 3,500 | 3,725 | 1,131,200 | 3,725 |
| 2020-04-07 | 3,475 | 3,535 | 3,415 | 3,480 | 713,500 | 3,480 |
| 2020-04-06 | 3,430 | 3,515 | 3,385 | 3,470 | 894,900 | 3,470 |
| 2020-04-03 | 3,405 | 3,550 | 3,400 | 3,435 | 968,500 | 3,435 |
| 2020-04-02 | 3,495 | 3,540 | 3,435 | 3,440 | 971,500 | 3,440 |
| 2020-04-01 | 3,700 | 3,735 | 3,505 | 3,515 | 1,471,400 | 3,515 |
| 2020-03-31 | 3,835 | 3,895 | 3,750 | 3,770 | 1,346,000 | 3,770 |
| 2020-03-30 | 3,790 | 3,850 | 3,720 | 3,840 | 1,317,000 | 3,840 |
| 2020-03-27 | 3,830 | 3,960 | 3,830 | 3,950 | 2,408,600 | 3,950 |
| 2020-03-26 | 3,700 | 3,805 | 3,590 | 3,775 | 1,692,800 | 3,775 |
| 2020-03-25 | 3,590 | 3,720 | 3,520 | 3,710 | 1,329,700 | 3,710 |
| 2020-03-24 | 3,800 | 3,810 | 3,530 | 3,615 | 1,196,000 | 3,615 |
| 2020-03-23 | 3,670 | 3,850 | 3,585 | 3,720 | 1,707,100 | 3,720 |
| 2020-03-19 | 3,600 | 3,785 | 3,575 | 3,720 | 1,769,000 | 3,720 |
| 2020-03-18 | 3,320 | 3,585 | 3,280 | 3,415 | 1,632,400 | 3,415 |
| 2020-03-17 | 2,872 | 3,280 | 2,853 | 3,250 | 1,566,100 | 3,250 |
| 2020-03-16 | 2,892 | 3,030 | 2,890 | 2,913 | 751,800 | 2,913 |
| 2020-03-13 | 2,850 | 3,005 | 2,773 | 2,916 | 1,266,800 | 2,916 |
| 2020-03-12 | 3,010 | 3,045 | 2,969 | 2,996 | 1,117,100 | 2,996 |
| 2020-03-11 | 3,090 | 3,135 | 3,065 | 3,075 | 634,000 | 3,075 |
| 2020-03-10 | 2,987 | 3,115 | 2,904 | 3,090 | 843,000 | 3,090 |
| 2020-03-09 | 3,055 | 3,060 | 2,977 | 3,025 | 841,600 | 3,025 |
| 2020-03-06 | 3,165 | 3,165 | 3,100 | 3,125 | 666,400 | 3,125 |
| 2020-03-05 | 3,250 | 3,255 | 3,200 | 3,230 | 492,600 | 3,230 |
| 2020-03-04 | 3,180 | 3,220 | 3,150 | 3,190 | 519,300 | 3,190 |
| 2020-03-03 | 3,275 | 3,315 | 3,215 | 3,215 | 770,300 | 3,215 |
| 2020-03-02 | 3,150 | 3,295 | 3,125 | 3,250 | 763,500 | 3,250 |
| 2020-02-28 | 3,240 | 3,250 | 3,180 | 3,220 | 1,024,400 | 3,220 |
| 2020-02-27 | 3,390 | 3,395 | 3,305 | 3,310 | 585,000 | 3,310 |
| 2020-02-26 | 3,375 | 3,405 | 3,330 | 3,395 | 700,700 | 3,395 |
| 2020-02-25 | 3,445 | 3,465 | 3,400 | 3,405 | 738,900 | 3,405 |
| 2020-02-21 | 3,590 | 3,620 | 3,570 | 3,575 | 433,200 | 3,575 |
| 2020-02-20 | 3,640 | 3,650 | 3,590 | 3,590 | 311,400 | 3,590 |
| 2020-02-19 | 3,625 | 3,650 | 3,605 | 3,625 | 386,600 | 3,625 |
| 2020-02-18 | 3,585 | 3,605 | 3,565 | 3,585 | 393,100 | 3,585 |
| 2020-02-17 | 3,600 | 3,630 | 3,575 | 3,600 | 427,500 | 3,600 |
| 2020-02-14 | 3,695 | 3,710 | 3,625 | 3,650 | 473,700 | 3,650 |
| 2020-02-13 | 3,715 | 3,725 | 3,670 | 3,715 | 443,900 | 3,715 |
| 2020-02-12 | 3,730 | 3,755 | 3,725 | 3,730 | 388,800 | 3,730 |
| 2020-02-10 | 3,780 | 3,785 | 3,745 | 3,745 | 395,700 | 3,745 |
| 2020-02-07 | 3,890 | 3,890 | 3,795 | 3,800 | 333,100 | 3,800 |
| 2020-02-06 | 3,775 | 3,875 | 3,760 | 3,845 | 688,000 | 3,845 |
| 2020-02-05 | 3,855 | 3,880 | 3,715 | 3,735 | 992,800 | 3,735 |
| 2020-02-04 | 3,815 | 3,875 | 3,815 | 3,875 | 420,900 | 3,875 |
| 2020-02-03 | 3,805 | 3,850 | 3,800 | 3,825 | 509,700 | 3,825 |
| 2020-01-31 | 3,865 | 3,935 | 3,865 | 3,870 | 468,300 | 3,870 |
| 2020-01-30 | 3,875 | 3,890 | 3,835 | 3,850 | 458,100 | 3,850 |
| 2020-01-29 | 3,860 | 3,885 | 3,855 | 3,880 | 339,600 | 3,880 |
| 2020-01-28 | 3,835 | 3,860 | 3,830 | 3,850 | 504,100 | 3,850 |
| 2020-01-27 | 3,915 | 3,925 | 3,870 | 3,875 | 520,800 | 3,875 |
| 2020-01-24 | 3,980 | 3,980 | 3,960 | 3,960 | 357,000 | 3,960 |
| 2020-01-23 | 3,955 | 3,985 | 3,950 | 3,965 | 377,200 | 3,965 |
| 2020-01-22 | 3,945 | 3,995 | 3,940 | 3,985 | 366,500 | 3,985 |
| 2020-01-21 | 3,980 | 3,980 | 3,945 | 3,955 | 334,600 | 3,955 |
| 2020-01-20 | 3,965 | 3,995 | 3,960 | 3,970 | 225,400 | 3,970 |
| 2020-01-17 | 3,970 | 3,985 | 3,950 | 3,960 | 358,400 | 3,960 |
| 2020-01-16 | 3,980 | 3,990 | 3,960 | 3,970 | 325,300 | 3,970 |
| 2020-01-15 | 3,985 | 4,010 | 3,965 | 3,985 | 402,000 | 3,985 |
| 2020-01-14 | 3,960 | 3,980 | 3,945 | 3,975 | 357,900 | 3,975 |
| 2020-01-10 | 3,990 | 4,000 | 3,950 | 3,965 | 382,900 | 3,965 |
| 2020-01-09 | 3,970 | 3,995 | 3,960 | 3,975 | 344,100 | 3,975 |
| 2020-01-08 | 3,930 | 3,960 | 3,895 | 3,945 | 515,300 | 3,945 |
| 2020-01-07 | 3,890 | 4,000 | 3,890 | 3,995 | 579,400 | 3,995 |
| 2020-01-06 | 3,900 | 3,920 | 3,875 | 3,890 | 698,100 | 3,890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株