9436 沖縄セルラー電話(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 | 4,500 | 4,500 | 4,440 | 4,450 | 20,400 | 2,225 |
| 2020-12-29 | 4,415 | 4,520 | 4,405 | 4,510 | 27,100 | 2,255 |
| 2020-12-28 | 4,390 | 4,470 | 4,390 | 4,440 | 23,500 | 2,220 |
| 2020-12-25 | 4,390 | 4,435 | 4,385 | 4,385 | 16,700 | 2,192.50 |
| 2020-12-24 | 4,460 | 4,465 | 4,410 | 4,410 | 14,200 | 2,205 |
| 2020-12-23 | 4,480 | 4,480 | 4,435 | 4,460 | 16,200 | 2,230 |
| 2020-12-22 | 4,530 | 4,530 | 4,480 | 4,495 | 21,400 | 2,247.50 |
| 2020-12-21 | 4,530 | 4,545 | 4,510 | 4,540 | 19,000 | 2,270 |
| 2020-12-18 | 4,525 | 4,555 | 4,505 | 4,550 | 25,200 | 2,275 |
| 2020-12-17 | 4,450 | 4,520 | 4,450 | 4,510 | 20,700 | 2,255 |
| 2020-12-16 | 4,465 | 4,470 | 4,440 | 4,460 | 24,700 | 2,230 |
| 2020-12-15 | 4,450 | 4,500 | 4,440 | 4,460 | 17,200 | 2,230 |
| 2020-12-14 | 4,415 | 4,480 | 4,415 | 4,450 | 15,900 | 2,225 |
| 2020-12-11 | 4,485 | 4,540 | 4,435 | 4,435 | 40,500 | 2,217.50 |
| 2020-12-10 | 4,425 | 4,555 | 4,405 | 4,535 | 34,100 | 2,267.50 |
| 2020-12-09 | 4,410 | 4,450 | 4,405 | 4,445 | 28,100 | 2,222.50 |
| 2020-12-08 | 4,360 | 4,410 | 4,355 | 4,405 | 18,500 | 2,202.50 |
| 2020-12-07 | 4,435 | 4,435 | 4,385 | 4,385 | 12,200 | 2,192.50 |
| 2020-12-04 | 4,400 | 4,460 | 4,350 | 4,435 | 27,300 | 2,217.50 |
| 2020-12-03 | 4,480 | 4,495 | 4,420 | 4,455 | 22,000 | 2,227.50 |
| 2020-12-02 | 4,505 | 4,570 | 4,495 | 4,510 | 39,200 | 2,255 |
| 2020-12-01 | 4,415 | 4,570 | 4,400 | 4,570 | 60,700 | 2,285 |
| 2020-11-30 | 4,400 | 4,410 | 4,345 | 4,345 | 39,000 | 2,172.50 |
| 2020-11-27 | 4,300 | 4,435 | 4,300 | 4,435 | 41,100 | 2,217.50 |
| 2020-11-26 | 4,345 | 4,345 | 4,300 | 4,300 | 13,100 | 2,150 |
| 2020-11-25 | 4,320 | 4,395 | 4,315 | 4,330 | 29,000 | 2,165 |
| 2020-11-24 | 4,360 | 4,360 | 4,305 | 4,330 | 30,200 | 2,165 |
| 2020-11-20 | 4,315 | 4,370 | 4,310 | 4,345 | 35,700 | 2,172.50 |
| 2020-11-19 | 4,265 | 4,370 | 4,265 | 4,315 | 63,600 | 2,157.50 |
| 2020-11-18 | 4,305 | 4,345 | 4,230 | 4,240 | 61,700 | 2,120 |
| 2020-11-17 | 4,330 | 4,345 | 4,305 | 4,305 | 29,500 | 2,152.50 |
| 2020-11-16 | 4,360 | 4,360 | 4,315 | 4,320 | 35,300 | 2,160 |
| 2020-11-13 | 4,380 | 4,425 | 4,345 | 4,360 | 58,500 | 2,180 |
| 2020-11-12 | 4,300 | 4,385 | 4,300 | 4,350 | 30,000 | 2,175 |
| 2020-11-11 | 4,315 | 4,360 | 4,290 | 4,300 | 25,500 | 2,150 |
| 2020-11-10 | 4,390 | 4,425 | 4,315 | 4,355 | 55,100 | 2,177.50 |
| 2020-11-09 | 4,370 | 4,400 | 4,335 | 4,395 | 30,100 | 2,197.50 |
| 2020-11-06 | 4,315 | 4,390 | 4,305 | 4,345 | 37,700 | 2,172.50 |
| 2020-11-05 | 4,320 | 4,320 | 4,230 | 4,310 | 97,000 | 2,155 |
| 2020-11-04 | 4,230 | 4,345 | 4,215 | 4,335 | 74,900 | 2,167.50 |
| 2020-11-02 | 4,200 | 4,205 | 4,160 | 4,185 | 34,200 | 2,092.50 |
| 2020-10-30 | 4,205 | 4,215 | 4,135 | 4,175 | 32,400 | 2,087.50 |
| 2020-10-29 | 4,165 | 4,200 | 4,165 | 4,200 | 21,300 | 2,100 |
| 2020-10-28 | 4,170 | 4,205 | 4,160 | 4,200 | 25,400 | 2,100 |
| 2020-10-27 | 4,195 | 4,195 | 4,155 | 4,160 | 12,600 | 2,080 |
| 2020-10-26 | 4,160 | 4,225 | 4,155 | 4,205 | 49,200 | 2,102.50 |
| 2020-10-23 | 4,125 | 4,165 | 4,125 | 4,160 | 33,200 | 2,080 |
| 2020-10-22 | 4,150 | 4,150 | 4,105 | 4,125 | 20,500 | 2,062.50 |
| 2020-10-21 | 4,110 | 4,150 | 4,110 | 4,150 | 15,400 | 2,075 |
| 2020-10-20 | 4,085 | 4,110 | 4,070 | 4,110 | 20,200 | 2,055 |
| 2020-10-19 | 4,090 | 4,090 | 4,060 | 4,070 | 10,300 | 2,035 |
| 2020-10-16 | 4,070 | 4,085 | 4,065 | 4,085 | 6,700 | 2,042.50 |
| 2020-10-15 | 4,085 | 4,085 | 4,070 | 4,070 | 15,200 | 2,035 |
| 2020-10-14 | 4,080 | 4,085 | 4,065 | 4,085 | 12,000 | 2,042.50 |
| 2020-10-13 | 4,095 | 4,095 | 4,070 | 4,080 | 17,200 | 2,040 |
| 2020-10-12 | 4,090 | 4,095 | 4,060 | 4,095 | 21,500 | 2,047.50 |
| 2020-10-09 | 4,070 | 4,095 | 4,055 | 4,075 | 39,900 | 2,037.50 |
| 2020-10-08 | 4,100 | 4,100 | 4,055 | 4,070 | 30,000 | 2,035 |
| 2020-10-07 | 4,070 | 4,090 | 4,040 | 4,085 | 48,600 | 2,042.50 |
| 2020-10-06 | 4,005 | 4,125 | 4,005 | 4,070 | 61,300 | 2,035 |
| 2020-10-05 | 3,985 | 4,020 | 3,975 | 4,000 | 70,000 | 2,000 |
| 2020-10-02 | 4,015 | 4,015 | 3,925 | 3,955 | 97,500 | 1,977.50 |
| 2020-09-30 | 3,975 | 4,020 | 3,975 | 4,000 | 29,600 | 2,000 |
| 2020-09-29 | 4,010 | 4,015 | 3,940 | 4,000 | 46,700 | 2,000 |
| 2020-09-28 | 4,015 | 4,015 | 3,955 | 4,000 | 38,400 | 2,000 |
| 2020-09-25 | 3,995 | 4,020 | 3,960 | 3,960 | 67,300 | 1,980 |
| 2020-09-24 | 4,000 | 4,005 | 3,980 | 4,000 | 61,000 | 2,000 |
| 2020-09-23 | 4,030 | 4,040 | 4,000 | 4,000 | 43,300 | 2,000 |
| 2020-09-18 | 4,110 | 4,115 | 4,060 | 4,070 | 55,700 | 2,035 |
| 2020-09-17 | 4,075 | 4,150 | 4,065 | 4,120 | 37,600 | 2,060 |
| 2020-09-16 | 4,060 | 4,080 | 4,040 | 4,075 | 38,700 | 2,037.50 |
| 2020-09-15 | 4,015 | 4,060 | 4,010 | 4,050 | 56,500 | 2,025 |
| 2020-09-14 | 4,080 | 4,085 | 3,970 | 4,010 | 77,300 | 2,005 |
| 2020-09-11 | 4,000 | 4,080 | 3,980 | 4,060 | 44,000 | 2,030 |
| 2020-09-10 | 4,035 | 4,060 | 4,000 | 4,005 | 46,800 | 2,002.50 |
| 2020-09-09 | 3,990 | 4,020 | 3,960 | 4,020 | 58,400 | 2,010 |
| 2020-09-08 | 4,000 | 4,020 | 3,990 | 4,020 | 72,800 | 2,010 |
| 2020-09-07 | 4,065 | 4,070 | 4,000 | 4,000 | 50,500 | 2,000 |
| 2020-09-04 | 4,055 | 4,070 | 4,035 | 4,065 | 28,500 | 2,032.50 |
| 2020-09-03 | 4,100 | 4,100 | 4,080 | 4,095 | 27,800 | 2,047.50 |
| 2020-09-02 | 4,080 | 4,110 | 4,070 | 4,110 | 31,000 | 2,055 |
| 2020-09-01 | 4,195 | 4,195 | 4,070 | 4,115 | 53,500 | 2,057.50 |
| 2020-08-31 | 4,205 | 4,205 | 4,155 | 4,175 | 39,400 | 2,087.50 |
| 2020-08-28 | 4,225 | 4,225 | 4,180 | 4,200 | 40,500 | 2,100 |
| 2020-08-27 | 4,230 | 4,230 | 4,180 | 4,195 | 31,700 | 2,097.50 |
| 2020-08-26 | 4,225 | 4,230 | 4,210 | 4,220 | 16,900 | 2,110 |
| 2020-08-25 | 4,255 | 4,255 | 4,215 | 4,230 | 28,500 | 2,115 |
| 2020-08-24 | 4,275 | 4,275 | 4,220 | 4,230 | 24,900 | 2,115 |
| 2020-08-21 | 4,280 | 4,280 | 4,220 | 4,250 | 22,500 | 2,125 |
| 2020-08-20 | 4,275 | 4,275 | 4,245 | 4,260 | 9,200 | 2,130 |
| 2020-08-19 | 4,250 | 4,265 | 4,235 | 4,265 | 11,300 | 2,132.50 |
| 2020-08-18 | 4,230 | 4,240 | 4,200 | 4,230 | 13,100 | 2,115 |
| 2020-08-17 | 4,275 | 4,275 | 4,225 | 4,230 | 25,000 | 2,115 |
| 2020-08-14 | 4,230 | 4,245 | 4,195 | 4,215 | 47,600 | 2,107.50 |
| 2020-08-13 | 4,230 | 4,230 | 4,195 | 4,205 | 33,200 | 2,102.50 |
| 2020-08-12 | 4,225 | 4,265 | 4,190 | 4,195 | 31,000 | 2,097.50 |
| 2020-08-11 | 4,270 | 4,295 | 4,215 | 4,215 | 15,500 | 2,107.50 |
| 2020-08-07 | 4,255 | 4,260 | 4,215 | 4,245 | 8,100 | 2,122.50 |
| 2020-08-06 | 4,240 | 4,260 | 4,230 | 4,240 | 7,100 | 2,120 |
| 2020-08-05 | 4,195 | 4,270 | 4,185 | 4,240 | 11,100 | 2,120 |
| 2020-08-04 | 4,190 | 4,215 | 4,165 | 4,195 | 12,400 | 2,097.50 |
| 2020-08-03 | 4,200 | 4,265 | 4,175 | 4,190 | 17,100 | 2,095 |
| 2020-07-31 | 4,270 | 4,270 | 4,215 | 4,225 | 15,300 | 2,112.50 |
| 2020-07-30 | 4,220 | 4,365 | 4,220 | 4,275 | 42,200 | 2,137.50 |
| 2020-07-29 | 4,200 | 4,205 | 4,175 | 4,190 | 13,200 | 2,095 |
| 2020-07-28 | 4,200 | 4,200 | 4,180 | 4,200 | 10,000 | 2,100 |
| 2020-07-27 | 4,195 | 4,200 | 4,150 | 4,200 | 23,100 | 2,100 |
| 2020-07-22 | 4,175 | 4,200 | 4,175 | 4,195 | 8,100 | 2,097.50 |
| 2020-07-21 | 4,200 | 4,200 | 4,170 | 4,175 | 15,200 | 2,087.50 |
| 2020-07-20 | 4,200 | 4,210 | 4,190 | 4,195 | 7,500 | 2,097.50 |
| 2020-07-17 | 4,160 | 4,185 | 4,160 | 4,180 | 6,700 | 2,090 |
| 2020-07-16 | 4,175 | 4,185 | 4,150 | 4,160 | 13,600 | 2,080 |
| 2020-07-15 | 4,195 | 4,210 | 4,155 | 4,170 | 13,100 | 2,085 |
| 2020-07-14 | 4,200 | 4,220 | 4,185 | 4,195 | 12,900 | 2,097.50 |
| 2020-07-13 | 4,190 | 4,195 | 4,155 | 4,175 | 11,900 | 2,087.50 |
| 2020-07-10 | 4,150 | 4,180 | 4,135 | 4,165 | 9,800 | 2,082.50 |
| 2020-07-09 | 4,140 | 4,150 | 4,120 | 4,140 | 16,600 | 2,070 |
| 2020-07-08 | 4,135 | 4,155 | 4,130 | 4,140 | 8,100 | 2,070 |
| 2020-07-07 | 4,180 | 4,180 | 4,120 | 4,135 | 16,400 | 2,067.50 |
| 2020-07-06 | 4,175 | 4,185 | 4,150 | 4,180 | 9,700 | 2,090 |
| 2020-07-03 | 4,160 | 4,175 | 4,135 | 4,160 | 8,700 | 2,080 |
| 2020-07-02 | 4,145 | 4,170 | 4,110 | 4,160 | 18,300 | 2,080 |
| 2020-07-01 | 4,190 | 4,190 | 4,100 | 4,120 | 28,700 | 2,060 |
| 2020-06-30 | 4,165 | 4,165 | 4,115 | 4,125 | 12,700 | 2,062.50 |
| 2020-06-29 | 4,120 | 4,140 | 4,090 | 4,105 | 26,700 | 2,052.50 |
| 2020-06-26 | 4,175 | 4,175 | 4,140 | 4,155 | 14,200 | 2,077.50 |
| 2020-06-25 | 4,170 | 4,170 | 4,120 | 4,120 | 23,200 | 2,060 |
| 2020-06-24 | 4,180 | 4,190 | 4,160 | 4,175 | 16,800 | 2,087.50 |
| 2020-06-23 | 4,210 | 4,235 | 4,150 | 4,200 | 24,100 | 2,100 |
| 2020-06-22 | 4,215 | 4,230 | 4,200 | 4,210 | 14,000 | 2,105 |
| 2020-06-19 | 4,215 | 4,225 | 4,125 | 4,170 | 32,800 | 2,085 |
| 2020-06-18 | 4,215 | 4,225 | 4,175 | 4,215 | 16,100 | 2,107.50 |
| 2020-06-17 | 4,215 | 4,215 | 4,170 | 4,200 | 21,400 | 2,100 |
| 2020-06-16 | 4,190 | 4,210 | 4,180 | 4,205 | 14,200 | 2,102.50 |
| 2020-06-15 | 4,185 | 4,205 | 4,145 | 4,175 | 13,300 | 2,087.50 |
| 2020-06-12 | 4,105 | 4,180 | 4,100 | 4,135 | 21,200 | 2,067.50 |
| 2020-06-11 | 4,160 | 4,200 | 4,155 | 4,190 | 14,600 | 2,095 |
| 2020-06-10 | 4,165 | 4,195 | 4,150 | 4,175 | 14,800 | 2,087.50 |
| 2020-06-09 | 4,120 | 4,155 | 4,120 | 4,155 | 7,700 | 2,077.50 |
| 2020-06-08 | 4,150 | 4,160 | 4,125 | 4,125 | 17,700 | 2,062.50 |
| 2020-06-05 | 4,150 | 4,160 | 4,100 | 4,110 | 27,600 | 2,055 |
| 2020-06-04 | 4,180 | 4,180 | 4,145 | 4,170 | 20,300 | 2,085 |
| 2020-06-03 | 4,185 | 4,195 | 4,160 | 4,160 | 19,100 | 2,080 |
| 2020-06-02 | 4,225 | 4,235 | 4,135 | 4,175 | 36,400 | 2,087.50 |
| 2020-06-01 | 4,220 | 4,235 | 4,175 | 4,175 | 23,300 | 2,087.50 |
| 2020-05-29 | 4,225 | 4,225 | 4,150 | 4,150 | 25,200 | 2,075 |
| 2020-05-28 | 4,270 | 4,270 | 4,175 | 4,190 | 45,700 | 2,095 |
| 2020-05-27 | 4,275 | 4,345 | 4,260 | 4,265 | 30,500 | 2,132.50 |
| 2020-05-26 | 4,250 | 4,280 | 4,245 | 4,275 | 13,200 | 2,137.50 |
| 2020-05-25 | 4,195 | 4,245 | 4,195 | 4,220 | 14,500 | 2,110 |
| 2020-05-22 | 4,180 | 4,205 | 4,180 | 4,185 | 12,700 | 2,092.50 |
| 2020-05-21 | 4,205 | 4,210 | 4,180 | 4,180 | 22,700 | 2,090 |
| 2020-05-20 | 4,195 | 4,210 | 4,170 | 4,190 | 24,300 | 2,095 |
| 2020-05-19 | 4,210 | 4,210 | 4,175 | 4,195 | 21,600 | 2,097.50 |
| 2020-05-18 | 4,170 | 4,245 | 4,170 | 4,190 | 51,100 | 2,095 |
| 2020-05-15 | 4,180 | 4,195 | 4,125 | 4,170 | 23,900 | 2,085 |
| 2020-05-14 | 4,180 | 4,230 | 4,170 | 4,170 | 13,700 | 2,085 |
| 2020-05-13 | 4,170 | 4,240 | 4,150 | 4,170 | 28,900 | 2,085 |
| 2020-05-12 | 4,190 | 4,210 | 4,150 | 4,170 | 24,300 | 2,085 |
| 2020-05-11 | 4,180 | 4,200 | 4,145 | 4,170 | 24,300 | 2,085 |
| 2020-05-08 | 4,200 | 4,235 | 4,140 | 4,165 | 41,400 | 2,082.50 |
| 2020-05-07 | 4,185 | 4,230 | 4,160 | 4,195 | 42,600 | 2,097.50 |
| 2020-05-01 | 4,125 | 4,160 | 4,120 | 4,160 | 23,400 | 2,080 |
| 2020-04-30 | 4,185 | 4,185 | 4,090 | 4,135 | 27,800 | 2,067.50 |
| 2020-04-28 | 4,180 | 4,190 | 4,085 | 4,085 | 42,200 | 2,042.50 |
| 2020-04-27 | 4,100 | 4,170 | 4,055 | 4,110 | 132,700 | 2,055 |
| 2020-04-24 | 3,975 | 3,985 | 3,875 | 3,930 | 32,200 | 1,965 |
| 2020-04-23 | 3,940 | 4,035 | 3,900 | 3,980 | 37,500 | 1,990 |
| 2020-04-22 | 3,885 | 3,935 | 3,860 | 3,910 | 22,000 | 1,955 |
| 2020-04-21 | 3,960 | 3,990 | 3,910 | 3,910 | 15,300 | 1,955 |
| 2020-04-20 | 4,005 | 4,070 | 3,960 | 3,960 | 45,200 | 1,980 |
| 2020-04-17 | 3,950 | 4,015 | 3,935 | 3,955 | 36,900 | 1,977.50 |
| 2020-04-16 | 3,915 | 3,980 | 3,900 | 3,975 | 18,200 | 1,987.50 |
| 2020-04-15 | 3,935 | 3,945 | 3,875 | 3,915 | 44,700 | 1,957.50 |
| 2020-04-14 | 3,805 | 3,965 | 3,805 | 3,950 | 48,700 | 1,975 |
| 2020-04-13 | 3,780 | 3,820 | 3,730 | 3,800 | 39,200 | 1,900 |
| 2020-04-10 | 3,755 | 3,770 | 3,690 | 3,765 | 22,900 | 1,882.50 |
| 2020-04-09 | 3,820 | 3,820 | 3,740 | 3,740 | 35,800 | 1,870 |
| 2020-04-08 | 3,855 | 3,890 | 3,760 | 3,770 | 39,400 | 1,885 |
| 2020-04-07 | 3,820 | 3,935 | 3,785 | 3,930 | 43,300 | 1,965 |
| 2020-04-06 | 3,595 | 3,815 | 3,540 | 3,765 | 74,600 | 1,882.50 |
| 2020-04-03 | 3,485 | 3,615 | 3,430 | 3,600 | 58,300 | 1,800 |
| 2020-04-02 | 3,400 | 3,475 | 3,370 | 3,440 | 21,700 | 1,720 |
| 2020-04-01 | 3,540 | 3,570 | 3,420 | 3,465 | 36,400 | 1,732.50 |
| 2020-03-31 | 3,660 | 3,685 | 3,555 | 3,595 | 37,700 | 1,797.50 |
| 2020-03-30 | 3,510 | 3,675 | 3,505 | 3,660 | 33,700 | 1,830 |
| 2020-03-27 | 3,795 | 3,830 | 3,720 | 3,805 | 71,000 | 1,902.50 |
| 2020-03-26 | 3,660 | 3,715 | 3,585 | 3,685 | 45,300 | 1,842.50 |
| 2020-03-25 | 3,700 | 3,780 | 3,630 | 3,660 | 86,600 | 1,830 |
| 2020-03-24 | 3,550 | 3,580 | 3,450 | 3,495 | 69,000 | 1,747.50 |
| 2020-03-23 | 3,375 | 3,455 | 3,290 | 3,370 | 89,600 | 1,685 |
| 2020-03-19 | 3,210 | 3,240 | 3,150 | 3,235 | 71,100 | 1,617.50 |
| 2020-03-18 | 3,250 | 3,320 | 3,200 | 3,200 | 77,100 | 1,600 |
| 2020-03-17 | 3,155 | 3,200 | 3,080 | 3,200 | 89,300 | 1,600 |
| 2020-03-16 | 3,290 | 3,340 | 3,200 | 3,200 | 112,000 | 1,600 |
| 2020-03-13 | 3,345 | 3,390 | 3,165 | 3,250 | 96,200 | 1,625 |
| 2020-03-12 | 3,500 | 3,505 | 3,410 | 3,450 | 63,600 | 1,725 |
| 2020-03-11 | 3,680 | 3,735 | 3,605 | 3,605 | 40,200 | 1,802.50 |
| 2020-03-10 | 3,590 | 3,685 | 3,510 | 3,675 | 59,400 | 1,837.50 |
| 2020-03-09 | 3,800 | 3,815 | 3,690 | 3,710 | 31,200 | 1,855 |
| 2020-03-06 | 3,900 | 3,910 | 3,875 | 3,895 | 27,200 | 1,947.50 |
| 2020-03-05 | 3,995 | 4,005 | 3,920 | 3,975 | 32,500 | 1,987.50 |
| 2020-03-04 | 3,860 | 3,925 | 3,845 | 3,910 | 48,100 | 1,955 |
| 2020-03-03 | 4,005 | 4,005 | 3,870 | 3,900 | 62,600 | 1,950 |
| 2020-03-02 | 3,830 | 3,955 | 3,825 | 3,900 | 67,500 | 1,950 |
| 2020-02-28 | 3,910 | 3,925 | 3,845 | 3,895 | 45,400 | 1,947.50 |
| 2020-02-27 | 4,000 | 4,015 | 3,975 | 3,985 | 13,900 | 1,992.50 |
| 2020-02-26 | 3,985 | 4,010 | 3,955 | 3,980 | 27,500 | 1,990 |
| 2020-02-25 | 4,020 | 4,020 | 3,990 | 3,995 | 34,500 | 1,997.50 |
| 2020-02-21 | 4,115 | 4,120 | 4,090 | 4,105 | 15,400 | 2,052.50 |
| 2020-02-20 | 4,145 | 4,150 | 4,110 | 4,115 | 13,800 | 2,057.50 |
| 2020-02-19 | 4,175 | 4,190 | 4,140 | 4,145 | 11,900 | 2,072.50 |
| 2020-02-18 | 4,285 | 4,290 | 4,170 | 4,170 | 18,100 | 2,085 |
| 2020-02-17 | 4,310 | 4,310 | 4,275 | 4,285 | 11,900 | 2,142.50 |
| 2020-02-14 | 4,290 | 4,295 | 4,280 | 4,285 | 8,300 | 2,142.50 |
| 2020-02-13 | 4,295 | 4,315 | 4,280 | 4,285 | 17,600 | 2,142.50 |
| 2020-02-12 | 4,300 | 4,300 | 4,285 | 4,295 | 12,300 | 2,147.50 |
| 2020-02-10 | 4,265 | 4,310 | 4,265 | 4,270 | 9,100 | 2,135 |
| 2020-02-07 | 4,300 | 4,320 | 4,285 | 4,305 | 10,200 | 2,152.50 |
| 2020-02-06 | 4,270 | 4,295 | 4,265 | 4,265 | 5,500 | 2,132.50 |
| 2020-02-05 | 4,265 | 4,290 | 4,260 | 4,270 | 6,700 | 2,135 |
| 2020-02-04 | 4,330 | 4,330 | 4,260 | 4,270 | 7,600 | 2,135 |
| 2020-02-03 | 4,340 | 4,365 | 4,305 | 4,305 | 7,500 | 2,152.50 |
| 2020-01-31 | 4,400 | 4,405 | 4,380 | 4,385 | 5,900 | 2,192.50 |
| 2020-01-30 | 4,320 | 4,450 | 4,275 | 4,390 | 32,500 | 2,195 |
| 2020-01-29 | 4,265 | 4,285 | 4,215 | 4,250 | 17,100 | 2,125 |
| 2020-01-28 | 4,255 | 4,300 | 4,235 | 4,250 | 9,100 | 2,125 |
| 2020-01-27 | 4,290 | 4,320 | 4,140 | 4,280 | 22,600 | 2,140 |
| 2020-01-24 | 4,310 | 4,310 | 4,255 | 4,300 | 5,700 | 2,150 |
| 2020-01-23 | 4,270 | 4,310 | 4,265 | 4,300 | 13,100 | 2,150 |
| 2020-01-22 | 4,275 | 4,300 | 4,250 | 4,255 | 7,100 | 2,127.50 |
| 2020-01-21 | 4,290 | 4,290 | 4,265 | 4,280 | 3,100 | 2,140 |
| 2020-01-20 | 4,260 | 4,290 | 4,260 | 4,280 | 3,200 | 2,140 |
| 2020-01-17 | 4,265 | 4,285 | 4,250 | 4,255 | 3,900 | 2,127.50 |
| 2020-01-16 | 4,330 | 4,330 | 4,265 | 4,265 | 6,700 | 2,132.50 |
| 2020-01-15 | 4,350 | 4,350 | 4,275 | 4,330 | 8,600 | 2,165 |
| 2020-01-14 | 4,340 | 4,355 | 4,290 | 4,350 | 12,800 | 2,175 |
| 2020-01-10 | 4,345 | 4,360 | 4,270 | 4,300 | 12,000 | 2,150 |
| 2020-01-09 | 4,300 | 4,345 | 4,300 | 4,345 | 8,700 | 2,172.50 |
| 2020-01-08 | 4,290 | 4,300 | 4,240 | 4,300 | 12,500 | 2,150 |
| 2020-01-07 | 4,240 | 4,295 | 4,225 | 4,295 | 8,900 | 2,147.50 |
| 2020-01-06 | 4,200 | 4,275 | 4,130 | 4,240 | 21,800 | 2,120 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
