9010 富士急行(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 | 4,810 | 4,875 | 4,695 | 4,815 | 90,400 | 4,815 |
| 2020-12-29 | 4,600 | 4,760 | 4,535 | 4,740 | 111,300 | 4,740 |
| 2020-12-28 | 4,625 | 4,630 | 4,500 | 4,540 | 154,000 | 4,540 |
| 2020-12-25 | 4,615 | 4,710 | 4,540 | 4,625 | 116,600 | 4,625 |
| 2020-12-24 | 4,385 | 4,625 | 4,370 | 4,545 | 167,200 | 4,545 |
| 2020-12-23 | 4,220 | 4,400 | 4,220 | 4,395 | 125,800 | 4,395 |
| 2020-12-22 | 4,375 | 4,375 | 4,205 | 4,215 | 95,500 | 4,215 |
| 2020-12-21 | 4,420 | 4,490 | 4,380 | 4,395 | 87,100 | 4,395 |
| 2020-12-18 | 4,500 | 4,515 | 4,405 | 4,440 | 77,800 | 4,440 |
| 2020-12-17 | 4,545 | 4,595 | 4,485 | 4,515 | 98,700 | 4,515 |
| 2020-12-16 | 4,610 | 4,660 | 4,490 | 4,545 | 76,900 | 4,545 |
| 2020-12-15 | 4,615 | 4,655 | 4,565 | 4,570 | 71,000 | 4,570 |
| 2020-12-14 | 4,730 | 4,805 | 4,605 | 4,610 | 86,700 | 4,610 |
| 2020-12-11 | 4,735 | 4,770 | 4,685 | 4,770 | 67,300 | 4,770 |
| 2020-12-10 | 4,750 | 4,770 | 4,670 | 4,745 | 104,400 | 4,745 |
| 2020-12-09 | 4,870 | 4,890 | 4,795 | 4,800 | 62,600 | 4,800 |
| 2020-12-08 | 4,845 | 4,930 | 4,840 | 4,880 | 43,000 | 4,880 |
| 2020-12-07 | 5,000 | 5,020 | 4,830 | 4,860 | 99,000 | 4,860 |
| 2020-12-04 | 5,110 | 5,180 | 4,990 | 5,000 | 88,400 | 5,000 |
| 2020-12-03 | 5,100 | 5,140 | 5,060 | 5,140 | 61,900 | 5,140 |
| 2020-12-02 | 5,090 | 5,130 | 5,040 | 5,090 | 98,800 | 5,090 |
| 2020-12-01 | 4,825 | 5,100 | 4,825 | 5,070 | 142,100 | 5,070 |
| 2020-11-30 | 4,900 | 4,900 | 4,780 | 4,825 | 132,300 | 4,825 |
| 2020-11-27 | 4,820 | 4,990 | 4,770 | 4,915 | 139,900 | 4,915 |
| 2020-11-26 | 5,020 | 5,060 | 4,825 | 4,845 | 158,000 | 4,845 |
| 2020-11-25 | 5,100 | 5,200 | 5,070 | 5,090 | 97,100 | 5,090 |
| 2020-11-24 | 5,090 | 5,130 | 5,010 | 5,080 | 127,600 | 5,080 |
| 2020-11-20 | 5,060 | 5,060 | 4,980 | 5,040 | 55,100 | 5,040 |
| 2020-11-19 | 5,000 | 5,100 | 4,985 | 5,070 | 63,600 | 5,070 |
| 2020-11-18 | 5,060 | 5,170 | 5,030 | 5,050 | 71,700 | 5,050 |
| 2020-11-17 | 5,010 | 5,140 | 4,965 | 5,130 | 131,600 | 5,130 |
| 2020-11-16 | 5,130 | 5,170 | 4,925 | 4,980 | 194,300 | 4,980 |
| 2020-11-13 | 5,200 | 5,240 | 4,970 | 5,060 | 192,900 | 5,060 |
| 2020-11-12 | 5,070 | 5,230 | 4,995 | 5,200 | 181,200 | 5,200 |
| 2020-11-11 | 5,200 | 5,450 | 5,170 | 5,250 | 267,200 | 5,250 |
| 2020-11-10 | 5,000 | 5,100 | 4,895 | 5,100 | 198,600 | 5,100 |
| 2020-11-09 | 4,700 | 4,835 | 4,680 | 4,830 | 117,900 | 4,830 |
| 2020-11-06 | 4,685 | 4,775 | 4,620 | 4,715 | 110,500 | 4,715 |
| 2020-11-05 | 4,500 | 4,710 | 4,365 | 4,670 | 178,200 | 4,670 |
| 2020-11-04 | 4,535 | 4,580 | 4,460 | 4,565 | 106,700 | 4,565 |
| 2020-11-02 | 4,485 | 4,575 | 4,470 | 4,540 | 116,100 | 4,540 |
| 2020-10-30 | 4,550 | 4,550 | 4,420 | 4,470 | 81,900 | 4,470 |
| 2020-10-29 | 4,530 | 4,625 | 4,465 | 4,555 | 94,500 | 4,555 |
| 2020-10-28 | 4,485 | 4,580 | 4,445 | 4,580 | 74,700 | 4,580 |
| 2020-10-27 | 4,450 | 4,485 | 4,330 | 4,485 | 76,800 | 4,485 |
| 2020-10-26 | 4,540 | 4,600 | 4,465 | 4,500 | 79,100 | 4,500 |
| 2020-10-23 | 4,440 | 4,525 | 4,395 | 4,470 | 73,600 | 4,470 |
| 2020-10-22 | 4,430 | 4,440 | 4,375 | 4,395 | 64,000 | 4,395 |
| 2020-10-21 | 4,385 | 4,475 | 4,370 | 4,455 | 72,500 | 4,455 |
| 2020-10-20 | 4,400 | 4,415 | 4,325 | 4,330 | 70,600 | 4,330 |
| 2020-10-19 | 4,270 | 4,380 | 4,260 | 4,375 | 86,600 | 4,375 |
| 2020-10-16 | 4,225 | 4,280 | 4,140 | 4,200 | 80,900 | 4,200 |
| 2020-10-15 | 4,295 | 4,360 | 4,265 | 4,295 | 60,900 | 4,295 |
| 2020-10-14 | 4,205 | 4,290 | 4,175 | 4,290 | 64,600 | 4,290 |
| 2020-10-13 | 4,225 | 4,230 | 4,135 | 4,205 | 37,300 | 4,205 |
| 2020-10-12 | 4,195 | 4,225 | 4,145 | 4,205 | 43,400 | 4,205 |
| 2020-10-09 | 4,155 | 4,175 | 4,080 | 4,160 | 41,700 | 4,160 |
| 2020-10-08 | 4,150 | 4,185 | 4,105 | 4,180 | 45,000 | 4,180 |
| 2020-10-07 | 4,095 | 4,155 | 4,030 | 4,140 | 64,800 | 4,140 |
| 2020-10-06 | 4,085 | 4,105 | 4,015 | 4,085 | 56,000 | 4,085 |
| 2020-10-05 | 3,960 | 4,100 | 3,960 | 4,075 | 93,800 | 4,075 |
| 2020-10-02 | 3,930 | 4,030 | 3,880 | 3,910 | 95,000 | 3,910 |
| 2020-09-30 | 4,000 | 4,135 | 3,930 | 3,930 | 109,300 | 3,930 |
| 2020-09-29 | 4,000 | 4,035 | 3,920 | 4,005 | 186,000 | 4,005 |
| 2020-09-28 | 3,905 | 4,015 | 3,870 | 4,015 | 460,500 | 4,015 |
| 2020-09-25 | 3,840 | 3,910 | 3,815 | 3,885 | 198,700 | 3,885 |
| 2020-09-24 | 3,945 | 3,945 | 3,810 | 3,840 | 111,000 | 3,840 |
| 2020-09-23 | 3,905 | 3,975 | 3,870 | 3,945 | 168,600 | 3,945 |
| 2020-09-18 | 3,785 | 3,935 | 3,765 | 3,920 | 192,200 | 3,920 |
| 2020-09-17 | 3,750 | 3,825 | 3,735 | 3,750 | 74,000 | 3,750 |
| 2020-09-16 | 3,730 | 3,755 | 3,700 | 3,750 | 70,500 | 3,750 |
| 2020-09-15 | 3,795 | 3,795 | 3,665 | 3,750 | 64,400 | 3,750 |
| 2020-09-14 | 3,815 | 3,865 | 3,765 | 3,800 | 65,100 | 3,800 |
| 2020-09-11 | 3,705 | 3,850 | 3,655 | 3,800 | 148,300 | 3,800 |
| 2020-09-10 | 3,670 | 3,685 | 3,600 | 3,665 | 51,800 | 3,665 |
| 2020-09-09 | 3,600 | 3,650 | 3,575 | 3,620 | 94,100 | 3,620 |
| 2020-09-08 | 3,520 | 3,625 | 3,520 | 3,625 | 99,200 | 3,625 |
| 2020-09-07 | 3,465 | 3,540 | 3,450 | 3,520 | 54,200 | 3,520 |
| 2020-09-04 | 3,450 | 3,515 | 3,430 | 3,465 | 77,100 | 3,465 |
| 2020-09-03 | 3,455 | 3,505 | 3,425 | 3,480 | 65,800 | 3,480 |
| 2020-09-02 | 3,470 | 3,470 | 3,355 | 3,400 | 46,800 | 3,400 |
| 2020-09-01 | 3,395 | 3,440 | 3,350 | 3,410 | 111,400 | 3,410 |
| 2020-08-31 | 3,305 | 3,425 | 3,305 | 3,370 | 93,700 | 3,370 |
| 2020-08-28 | 3,220 | 3,345 | 3,200 | 3,235 | 95,800 | 3,235 |
| 2020-08-27 | 3,295 | 3,295 | 3,185 | 3,205 | 42,900 | 3,205 |
| 2020-08-26 | 3,220 | 3,270 | 3,210 | 3,255 | 36,300 | 3,255 |
| 2020-08-25 | 3,185 | 3,285 | 3,185 | 3,245 | 80,600 | 3,245 |
| 2020-08-24 | 3,130 | 3,175 | 3,105 | 3,115 | 26,500 | 3,115 |
| 2020-08-21 | 3,090 | 3,170 | 3,090 | 3,120 | 40,100 | 3,120 |
| 2020-08-20 | 3,065 | 3,130 | 3,065 | 3,085 | 38,200 | 3,085 |
| 2020-08-19 | 3,055 | 3,110 | 3,025 | 3,095 | 41,800 | 3,095 |
| 2020-08-18 | 3,035 | 3,110 | 2,989 | 3,090 | 53,600 | 3,090 |
| 2020-08-17 | 3,115 | 3,140 | 3,025 | 3,050 | 46,600 | 3,050 |
| 2020-08-14 | 3,135 | 3,185 | 3,105 | 3,115 | 45,900 | 3,115 |
| 2020-08-13 | 3,050 | 3,180 | 3,035 | 3,140 | 92,200 | 3,140 |
| 2020-08-12 | 2,920 | 3,125 | 2,886 | 3,085 | 113,800 | 3,085 |
| 2020-08-11 | 2,780 | 2,920 | 2,780 | 2,898 | 122,600 | 2,898 |
| 2020-08-07 | 2,631 | 2,785 | 2,611 | 2,752 | 135,700 | 2,752 |
| 2020-08-06 | 2,815 | 2,831 | 2,627 | 2,637 | 157,100 | 2,637 |
| 2020-08-05 | 2,889 | 2,899 | 2,822 | 2,851 | 111,500 | 2,851 |
| 2020-08-04 | 2,772 | 2,927 | 2,772 | 2,908 | 160,700 | 2,908 |
| 2020-08-03 | 2,783 | 2,858 | 2,750 | 2,799 | 145,800 | 2,799 |
| 2020-07-31 | 2,900 | 2,903 | 2,792 | 2,801 | 115,000 | 2,801 |
| 2020-07-30 | 3,135 | 3,150 | 2,940 | 2,944 | 55,200 | 2,944 |
| 2020-07-29 | 3,165 | 3,175 | 3,120 | 3,150 | 78,900 | 3,150 |
| 2020-07-28 | 3,300 | 3,300 | 3,185 | 3,205 | 52,100 | 3,205 |
| 2020-07-27 | 3,280 | 3,300 | 3,240 | 3,300 | 87,700 | 3,300 |
| 2020-07-22 | 3,400 | 3,400 | 3,320 | 3,350 | 70,200 | 3,350 |
| 2020-07-21 | 3,340 | 3,415 | 3,330 | 3,370 | 68,000 | 3,370 |
| 2020-07-20 | 3,350 | 3,360 | 3,280 | 3,325 | 39,900 | 3,325 |
| 2020-07-17 | 3,295 | 3,360 | 3,250 | 3,355 | 96,700 | 3,355 |
| 2020-07-16 | 3,265 | 3,345 | 3,250 | 3,265 | 58,500 | 3,265 |
| 2020-07-15 | 3,170 | 3,270 | 3,160 | 3,255 | 80,300 | 3,255 |
| 2020-07-14 | 3,250 | 3,250 | 3,130 | 3,135 | 45,400 | 3,135 |
| 2020-07-13 | 3,225 | 3,275 | 3,210 | 3,250 | 75,900 | 3,250 |
| 2020-07-10 | 3,165 | 3,215 | 3,105 | 3,190 | 80,300 | 3,190 |
| 2020-07-09 | 3,250 | 3,270 | 3,190 | 3,220 | 42,000 | 3,220 |
| 2020-07-08 | 3,310 | 3,380 | 3,250 | 3,250 | 91,300 | 3,250 |
| 2020-07-07 | 3,220 | 3,280 | 3,185 | 3,280 | 60,700 | 3,280 |
| 2020-07-06 | 3,240 | 3,260 | 3,215 | 3,245 | 39,000 | 3,245 |
| 2020-07-03 | 3,250 | 3,320 | 3,225 | 3,240 | 55,000 | 3,240 |
| 2020-07-02 | 3,140 | 3,295 | 3,130 | 3,250 | 128,900 | 3,250 |
| 2020-07-01 | 3,325 | 3,345 | 3,165 | 3,185 | 68,700 | 3,185 |
| 2020-06-30 | 3,460 | 3,460 | 3,320 | 3,360 | 101,500 | 3,360 |
| 2020-06-29 | 3,230 | 3,275 | 3,180 | 3,250 | 80,300 | 3,250 |
| 2020-06-26 | 3,225 | 3,305 | 3,190 | 3,260 | 75,000 | 3,260 |
| 2020-06-25 | 3,150 | 3,180 | 3,125 | 3,155 | 44,200 | 3,155 |
| 2020-06-24 | 3,235 | 3,245 | 3,170 | 3,180 | 33,700 | 3,180 |
| 2020-06-23 | 3,195 | 3,255 | 3,165 | 3,225 | 74,500 | 3,225 |
| 2020-06-22 | 3,250 | 3,260 | 3,160 | 3,180 | 57,800 | 3,180 |
| 2020-06-19 | 3,170 | 3,280 | 3,150 | 3,255 | 71,500 | 3,255 |
| 2020-06-18 | 3,165 | 3,195 | 3,105 | 3,165 | 39,100 | 3,165 |
| 2020-06-17 | 3,220 | 3,220 | 3,125 | 3,165 | 41,500 | 3,165 |
| 2020-06-16 | 3,155 | 3,245 | 3,110 | 3,230 | 102,100 | 3,230 |
| 2020-06-15 | 3,270 | 3,270 | 3,075 | 3,075 | 59,400 | 3,075 |
| 2020-06-12 | 3,200 | 3,250 | 3,140 | 3,225 | 95,400 | 3,225 |
| 2020-06-11 | 3,380 | 3,395 | 3,285 | 3,305 | 51,100 | 3,305 |
| 2020-06-10 | 3,470 | 3,470 | 3,415 | 3,425 | 45,500 | 3,425 |
| 2020-06-09 | 3,470 | 3,485 | 3,390 | 3,480 | 84,900 | 3,480 |
| 2020-06-08 | 3,430 | 3,435 | 3,360 | 3,435 | 63,000 | 3,435 |
| 2020-06-05 | 3,455 | 3,455 | 3,355 | 3,395 | 62,200 | 3,395 |
| 2020-06-04 | 3,540 | 3,540 | 3,400 | 3,445 | 63,000 | 3,445 |
| 2020-06-03 | 3,615 | 3,615 | 3,475 | 3,520 | 71,000 | 3,520 |
| 2020-06-02 | 3,465 | 3,605 | 3,445 | 3,570 | 106,700 | 3,570 |
| 2020-06-01 | 3,475 | 3,480 | 3,395 | 3,445 | 64,000 | 3,445 |
| 2020-05-29 | 3,530 | 3,595 | 3,475 | 3,495 | 102,800 | 3,495 |
| 2020-05-28 | 3,590 | 3,590 | 3,440 | 3,530 | 88,200 | 3,530 |
| 2020-05-27 | 3,590 | 3,590 | 3,485 | 3,535 | 83,700 | 3,535 |
| 2020-05-26 | 3,580 | 3,645 | 3,505 | 3,625 | 109,300 | 3,625 |
| 2020-05-25 | 3,300 | 3,450 | 3,300 | 3,440 | 105,000 | 3,440 |
| 2020-05-22 | 3,230 | 3,255 | 3,170 | 3,240 | 48,600 | 3,240 |
| 2020-05-21 | 3,220 | 3,285 | 3,205 | 3,260 | 85,300 | 3,260 |
| 2020-05-20 | 3,170 | 3,220 | 3,140 | 3,205 | 65,500 | 3,205 |
| 2020-05-19 | 3,135 | 3,160 | 3,085 | 3,150 | 83,400 | 3,150 |
| 2020-05-18 | 3,090 | 3,120 | 3,035 | 3,045 | 67,300 | 3,045 |
| 2020-05-15 | 3,085 | 3,085 | 2,924 | 3,030 | 101,800 | 3,030 |
| 2020-05-14 | 3,045 | 3,095 | 2,980 | 2,980 | 141,800 | 2,980 |
| 2020-05-13 | 3,215 | 3,265 | 3,180 | 3,230 | 108,400 | 3,230 |
| 2020-05-12 | 3,320 | 3,330 | 3,270 | 3,270 | 88,400 | 3,270 |
| 2020-05-11 | 3,100 | 3,325 | 3,100 | 3,270 | 133,400 | 3,270 |
| 2020-05-08 | 3,025 | 3,050 | 2,956 | 3,040 | 87,000 | 3,040 |
| 2020-05-07 | 3,000 | 3,025 | 2,910 | 2,939 | 123,100 | 2,939 |
| 2020-05-01 | 3,120 | 3,120 | 3,045 | 3,065 | 92,200 | 3,065 |
| 2020-04-30 | 3,080 | 3,190 | 3,020 | 3,135 | 160,100 | 3,135 |
| 2020-04-28 | 2,888 | 2,973 | 2,866 | 2,959 | 90,000 | 2,959 |
| 2020-04-27 | 2,830 | 2,888 | 2,811 | 2,888 | 85,100 | 2,888 |
| 2020-04-24 | 2,839 | 2,844 | 2,781 | 2,821 | 75,800 | 2,821 |
| 2020-04-23 | 2,839 | 2,856 | 2,808 | 2,848 | 67,800 | 2,848 |
| 2020-04-22 | 2,814 | 2,900 | 2,782 | 2,847 | 104,100 | 2,847 |
| 2020-04-21 | 2,811 | 2,885 | 2,810 | 2,846 | 84,100 | 2,846 |
| 2020-04-20 | 2,830 | 2,881 | 2,799 | 2,861 | 83,900 | 2,861 |
| 2020-04-17 | 2,809 | 2,875 | 2,768 | 2,814 | 127,100 | 2,814 |
| 2020-04-16 | 2,696 | 2,773 | 2,680 | 2,770 | 113,000 | 2,770 |
| 2020-04-15 | 2,741 | 2,763 | 2,694 | 2,710 | 151,600 | 2,710 |
| 2020-04-14 | 2,721 | 2,789 | 2,703 | 2,777 | 123,700 | 2,777 |
| 2020-04-13 | 2,803 | 2,826 | 2,755 | 2,768 | 67,400 | 2,768 |
| 2020-04-10 | 2,790 | 2,814 | 2,693 | 2,805 | 89,600 | 2,805 |
| 2020-04-09 | 2,791 | 2,808 | 2,704 | 2,782 | 111,100 | 2,782 |
| 2020-04-08 | 2,600 | 2,767 | 2,568 | 2,747 | 134,000 | 2,747 |
| 2020-04-07 | 2,640 | 2,668 | 2,512 | 2,576 | 102,700 | 2,576 |
| 2020-04-06 | 2,400 | 2,494 | 2,365 | 2,490 | 188,500 | 2,490 |
| 2020-04-03 | 2,536 | 2,618 | 2,446 | 2,467 | 111,700 | 2,467 |
| 2020-04-02 | 2,526 | 2,626 | 2,526 | 2,553 | 122,600 | 2,553 |
| 2020-04-01 | 2,760 | 2,760 | 2,601 | 2,605 | 136,700 | 2,605 |
| 2020-03-31 | 2,928 | 2,942 | 2,766 | 2,787 | 78,800 | 2,787 |
| 2020-03-30 | 2,785 | 2,884 | 2,754 | 2,884 | 216,300 | 2,884 |
| 2020-03-27 | 2,903 | 2,945 | 2,745 | 2,895 | 271,100 | 2,895 |
| 2020-03-26 | 2,882 | 2,938 | 2,775 | 2,902 | 217,400 | 2,902 |
| 2020-03-25 | 2,809 | 2,899 | 2,742 | 2,899 | 148,500 | 2,899 |
| 2020-03-24 | 2,717 | 2,750 | 2,613 | 2,681 | 156,200 | 2,681 |
| 2020-03-23 | 2,470 | 2,670 | 2,407 | 2,655 | 285,900 | 2,655 |
| 2020-03-19 | 2,342 | 2,432 | 2,320 | 2,405 | 234,800 | 2,405 |
| 2020-03-18 | 2,283 | 2,400 | 2,243 | 2,311 | 205,000 | 2,311 |
| 2020-03-17 | 2,110 | 2,300 | 2,080 | 2,284 | 231,000 | 2,284 |
| 2020-03-16 | 2,237 | 2,295 | 2,150 | 2,175 | 178,600 | 2,175 |
| 2020-03-13 | 2,235 | 2,254 | 2,094 | 2,198 | 289,700 | 2,198 |
| 2020-03-12 | 2,409 | 2,458 | 2,318 | 2,353 | 209,900 | 2,353 |
| 2020-03-11 | 2,548 | 2,605 | 2,499 | 2,499 | 159,400 | 2,499 |
| 2020-03-10 | 2,376 | 2,575 | 2,316 | 2,554 | 287,700 | 2,554 |
| 2020-03-09 | 2,572 | 2,585 | 2,455 | 2,476 | 185,200 | 2,476 |
| 2020-03-06 | 2,750 | 2,750 | 2,637 | 2,672 | 200,300 | 2,672 |
| 2020-03-05 | 2,846 | 2,860 | 2,778 | 2,797 | 92,300 | 2,797 |
| 2020-03-04 | 2,793 | 2,842 | 2,770 | 2,798 | 133,800 | 2,798 |
| 2020-03-03 | 3,035 | 3,040 | 2,856 | 2,856 | 136,800 | 2,856 |
| 2020-03-02 | 2,751 | 2,984 | 2,741 | 2,933 | 198,700 | 2,933 |
| 2020-02-28 | 2,841 | 2,932 | 2,772 | 2,789 | 231,700 | 2,789 |
| 2020-02-27 | 3,050 | 3,060 | 2,950 | 2,984 | 174,000 | 2,984 |
| 2020-02-26 | 3,000 | 3,080 | 2,998 | 3,065 | 167,900 | 3,065 |
| 2020-02-25 | 3,090 | 3,150 | 3,015 | 3,050 | 274,800 | 3,050 |
| 2020-02-21 | 3,365 | 3,400 | 3,300 | 3,315 | 97,800 | 3,315 |
| 2020-02-20 | 3,405 | 3,420 | 3,375 | 3,380 | 49,300 | 3,380 |
| 2020-02-19 | 3,325 | 3,425 | 3,320 | 3,365 | 78,600 | 3,365 |
| 2020-02-18 | 3,350 | 3,355 | 3,290 | 3,310 | 79,700 | 3,310 |
| 2020-02-17 | 3,400 | 3,410 | 3,360 | 3,380 | 75,600 | 3,380 |
| 2020-02-14 | 3,510 | 3,570 | 3,440 | 3,460 | 108,600 | 3,460 |
| 2020-02-13 | 3,575 | 3,575 | 3,505 | 3,535 | 76,200 | 3,535 |
| 2020-02-12 | 3,580 | 3,640 | 3,580 | 3,600 | 66,400 | 3,600 |
| 2020-02-10 | 3,580 | 3,610 | 3,560 | 3,580 | 80,900 | 3,580 |
| 2020-02-07 | 3,750 | 3,755 | 3,630 | 3,640 | 86,800 | 3,640 |
| 2020-02-06 | 3,700 | 3,785 | 3,655 | 3,750 | 137,300 | 3,750 |
| 2020-02-05 | 3,760 | 3,855 | 3,750 | 3,815 | 70,300 | 3,815 |
| 2020-02-04 | 3,720 | 3,765 | 3,720 | 3,750 | 63,600 | 3,750 |
| 2020-02-03 | 3,800 | 3,810 | 3,745 | 3,745 | 84,300 | 3,745 |
| 2020-01-31 | 3,855 | 3,910 | 3,850 | 3,850 | 51,100 | 3,850 |
| 2020-01-30 | 3,860 | 3,905 | 3,815 | 3,830 | 84,000 | 3,830 |
| 2020-01-29 | 3,890 | 3,905 | 3,870 | 3,885 | 50,100 | 3,885 |
| 2020-01-28 | 3,875 | 3,915 | 3,840 | 3,890 | 90,700 | 3,890 |
| 2020-01-27 | 3,985 | 3,985 | 3,925 | 3,930 | 71,400 | 3,930 |
| 2020-01-24 | 4,040 | 4,080 | 4,030 | 4,055 | 49,300 | 4,055 |
| 2020-01-23 | 4,025 | 4,085 | 4,005 | 4,030 | 35,100 | 4,030 |
| 2020-01-22 | 4,060 | 4,095 | 4,040 | 4,060 | 37,500 | 4,060 |
| 2020-01-21 | 4,065 | 4,095 | 4,055 | 4,060 | 26,900 | 4,060 |
| 2020-01-20 | 4,055 | 4,090 | 4,055 | 4,090 | 19,300 | 4,090 |
| 2020-01-17 | 4,075 | 4,080 | 4,030 | 4,035 | 43,400 | 4,035 |
| 2020-01-16 | 4,085 | 4,115 | 4,060 | 4,065 | 29,000 | 4,065 |
| 2020-01-15 | 4,070 | 4,090 | 4,060 | 4,065 | 46,400 | 4,065 |
| 2020-01-14 | 4,155 | 4,170 | 4,060 | 4,080 | 39,100 | 4,080 |
| 2020-01-10 | 4,190 | 4,195 | 4,150 | 4,160 | 44,800 | 4,160 |
| 2020-01-09 | 4,190 | 4,200 | 4,170 | 4,195 | 23,400 | 4,195 |
| 2020-01-08 | 4,160 | 4,190 | 4,085 | 4,160 | 37,000 | 4,160 |
| 2020-01-07 | 4,135 | 4,230 | 4,130 | 4,230 | 32,500 | 4,230 |
| 2020-01-06 | 4,105 | 4,155 | 4,105 | 4,130 | 38,400 | 4,130 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
