9602 東宝(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 | 4,360 | 4,390 | 4,320 | 4,350 | 282,600 | 4,350 |
| 2020-12-29 | 4,320 | 4,385 | 4,290 | 4,380 | 293,800 | 4,380 |
| 2020-12-28 | 4,340 | 4,355 | 4,275 | 4,310 | 299,300 | 4,310 |
| 2020-12-25 | 4,225 | 4,290 | 4,225 | 4,280 | 176,800 | 4,280 |
| 2020-12-24 | 4,250 | 4,275 | 4,215 | 4,245 | 238,500 | 4,245 |
| 2020-12-23 | 4,230 | 4,270 | 4,205 | 4,225 | 240,700 | 4,225 |
| 2020-12-22 | 4,300 | 4,310 | 4,245 | 4,260 | 293,300 | 4,260 |
| 2020-12-21 | 4,315 | 4,355 | 4,265 | 4,310 | 264,800 | 4,310 |
| 2020-12-18 | 4,300 | 4,335 | 4,265 | 4,325 | 549,000 | 4,325 |
| 2020-12-17 | 4,350 | 4,365 | 4,255 | 4,335 | 388,300 | 4,335 |
| 2020-12-16 | 4,400 | 4,415 | 4,350 | 4,375 | 379,100 | 4,375 |
| 2020-12-15 | 4,345 | 4,455 | 4,295 | 4,385 | 705,000 | 4,385 |
| 2020-12-14 | 4,320 | 4,360 | 4,265 | 4,275 | 381,400 | 4,275 |
| 2020-12-11 | 4,265 | 4,300 | 4,245 | 4,250 | 340,800 | 4,250 |
| 2020-12-10 | 4,220 | 4,305 | 4,220 | 4,230 | 506,200 | 4,230 |
| 2020-12-09 | 4,155 | 4,190 | 4,115 | 4,180 | 330,300 | 4,180 |
| 2020-12-08 | 4,120 | 4,170 | 4,115 | 4,160 | 347,400 | 4,160 |
| 2020-12-07 | 4,200 | 4,200 | 4,150 | 4,155 | 381,100 | 4,155 |
| 2020-12-04 | 4,250 | 4,305 | 4,215 | 4,225 | 454,900 | 4,225 |
| 2020-12-03 | 4,330 | 4,360 | 4,280 | 4,305 | 477,000 | 4,305 |
| 2020-12-02 | 4,320 | 4,340 | 4,255 | 4,340 | 717,400 | 4,340 |
| 2020-12-01 | 4,445 | 4,500 | 4,355 | 4,390 | 392,200 | 4,390 |
| 2020-11-30 | 4,530 | 4,530 | 4,410 | 4,420 | 672,000 | 4,420 |
| 2020-11-27 | 4,600 | 4,605 | 4,525 | 4,560 | 424,200 | 4,560 |
| 2020-11-26 | 4,545 | 4,585 | 4,520 | 4,575 | 194,800 | 4,575 |
| 2020-11-25 | 4,610 | 4,610 | 4,515 | 4,565 | 341,300 | 4,565 |
| 2020-11-24 | 4,600 | 4,680 | 4,560 | 4,580 | 543,600 | 4,580 |
| 2020-11-20 | 4,545 | 4,585 | 4,505 | 4,565 | 247,200 | 4,565 |
| 2020-11-19 | 4,505 | 4,570 | 4,490 | 4,565 | 499,100 | 4,565 |
| 2020-11-18 | 4,500 | 4,535 | 4,455 | 4,505 | 320,300 | 4,505 |
| 2020-11-17 | 4,500 | 4,560 | 4,430 | 4,520 | 549,000 | 4,520 |
| 2020-11-16 | 4,385 | 4,460 | 4,315 | 4,450 | 406,300 | 4,450 |
| 2020-11-13 | 4,475 | 4,495 | 4,335 | 4,355 | 536,900 | 4,355 |
| 2020-11-12 | 4,580 | 4,600 | 4,490 | 4,535 | 388,400 | 4,535 |
| 2020-11-11 | 4,595 | 4,625 | 4,535 | 4,575 | 710,600 | 4,575 |
| 2020-11-10 | 4,450 | 4,535 | 4,415 | 4,520 | 1,008,100 | 4,520 |
| 2020-11-09 | 4,285 | 4,315 | 4,255 | 4,275 | 399,000 | 4,275 |
| 2020-11-06 | 4,320 | 4,350 | 4,305 | 4,305 | 379,700 | 4,305 |
| 2020-11-05 | 4,245 | 4,345 | 4,215 | 4,315 | 538,800 | 4,315 |
| 2020-11-04 | 4,285 | 4,300 | 4,180 | 4,265 | 508,300 | 4,265 |
| 2020-11-02 | 4,175 | 4,270 | 4,175 | 4,245 | 460,200 | 4,245 |
| 2020-10-30 | 4,200 | 4,220 | 4,070 | 4,130 | 711,100 | 4,130 |
| 2020-10-29 | 4,255 | 4,290 | 4,235 | 4,270 | 459,800 | 4,270 |
| 2020-10-28 | 4,395 | 4,415 | 4,260 | 4,315 | 725,700 | 4,315 |
| 2020-10-27 | 4,430 | 4,430 | 4,340 | 4,425 | 458,900 | 4,425 |
| 2020-10-26 | 4,515 | 4,530 | 4,430 | 4,450 | 619,200 | 4,450 |
| 2020-10-23 | 4,425 | 4,530 | 4,420 | 4,515 | 530,200 | 4,515 |
| 2020-10-22 | 4,430 | 4,475 | 4,385 | 4,410 | 581,000 | 4,410 |
| 2020-10-21 | 4,540 | 4,545 | 4,435 | 4,445 | 846,500 | 4,445 |
| 2020-10-20 | 4,715 | 4,780 | 4,495 | 4,520 | 1,572,000 | 4,520 |
| 2020-10-19 | 4,755 | 4,790 | 4,590 | 4,675 | 1,513,200 | 4,675 |
| 2020-10-16 | 4,500 | 4,525 | 4,425 | 4,475 | 511,700 | 4,475 |
| 2020-10-15 | 4,605 | 4,645 | 4,530 | 4,550 | 719,300 | 4,550 |
| 2020-10-14 | 4,500 | 4,585 | 4,360 | 4,580 | 1,046,100 | 4,580 |
| 2020-10-13 | 4,450 | 4,490 | 4,425 | 4,460 | 487,600 | 4,460 |
| 2020-10-12 | 4,355 | 4,390 | 4,340 | 4,380 | 386,400 | 4,380 |
| 2020-10-09 | 4,460 | 4,460 | 4,370 | 4,410 | 396,300 | 4,410 |
| 2020-10-08 | 4,490 | 4,495 | 4,450 | 4,480 | 427,800 | 4,480 |
| 2020-10-07 | 4,405 | 4,475 | 4,380 | 4,465 | 458,000 | 4,465 |
| 2020-10-06 | 4,370 | 4,415 | 4,325 | 4,405 | 331,000 | 4,405 |
| 2020-10-05 | 4,345 | 4,420 | 4,345 | 4,400 | 366,400 | 4,400 |
| 2020-10-02 | 4,410 | 4,460 | 4,290 | 4,310 | 510,300 | 4,310 |
| 2020-09-30 | 4,365 | 4,395 | 4,335 | 4,335 | 479,600 | 4,335 |
| 2020-09-29 | 4,430 | 4,445 | 4,350 | 4,405 | 380,800 | 4,405 |
| 2020-09-28 | 4,330 | 4,390 | 4,300 | 4,390 | 481,600 | 4,390 |
| 2020-09-25 | 4,295 | 4,320 | 4,250 | 4,260 | 365,700 | 4,260 |
| 2020-09-24 | 4,290 | 4,335 | 4,265 | 4,280 | 369,400 | 4,280 |
| 2020-09-23 | 4,285 | 4,350 | 4,280 | 4,320 | 474,700 | 4,320 |
| 2020-09-18 | 4,210 | 4,290 | 4,180 | 4,275 | 564,100 | 4,275 |
| 2020-09-17 | 4,220 | 4,245 | 4,190 | 4,195 | 334,000 | 4,195 |
| 2020-09-16 | 4,235 | 4,255 | 4,215 | 4,220 | 277,100 | 4,220 |
| 2020-09-15 | 4,240 | 4,250 | 4,190 | 4,200 | 474,800 | 4,200 |
| 2020-09-14 | 4,250 | 4,310 | 4,230 | 4,260 | 361,400 | 4,260 |
| 2020-09-11 | 4,180 | 4,275 | 4,135 | 4,250 | 677,500 | 4,250 |
| 2020-09-10 | 4,155 | 4,195 | 4,120 | 4,165 | 414,400 | 4,165 |
| 2020-09-09 | 4,215 | 4,265 | 4,145 | 4,210 | 573,200 | 4,210 |
| 2020-09-08 | 4,145 | 4,235 | 4,130 | 4,230 | 428,000 | 4,230 |
| 2020-09-07 | 4,060 | 4,145 | 4,045 | 4,105 | 359,100 | 4,105 |
| 2020-09-04 | 4,005 | 4,100 | 3,995 | 4,080 | 294,700 | 4,080 |
| 2020-09-03 | 4,045 | 4,095 | 4,025 | 4,045 | 373,000 | 4,045 |
| 2020-09-02 | 4,000 | 4,000 | 3,920 | 3,980 | 471,500 | 3,980 |
| 2020-09-01 | 3,985 | 4,005 | 3,945 | 3,970 | 323,800 | 3,970 |
| 2020-08-31 | 4,050 | 4,090 | 4,020 | 4,030 | 614,700 | 4,030 |
| 2020-08-28 | 3,905 | 4,070 | 3,905 | 3,985 | 1,336,800 | 3,985 |
| 2020-08-27 | 3,965 | 3,965 | 3,845 | 3,860 | 1,698,200 | 3,860 |
| 2020-08-26 | 3,890 | 3,980 | 3,855 | 3,975 | 994,300 | 3,975 |
| 2020-08-25 | 3,780 | 3,895 | 3,765 | 3,855 | 573,700 | 3,855 |
| 2020-08-24 | 3,755 | 3,755 | 3,715 | 3,730 | 391,700 | 3,730 |
| 2020-08-21 | 3,690 | 3,755 | 3,690 | 3,745 | 355,900 | 3,745 |
| 2020-08-20 | 3,630 | 3,690 | 3,610 | 3,680 | 319,500 | 3,680 |
| 2020-08-19 | 3,680 | 3,730 | 3,665 | 3,700 | 362,100 | 3,700 |
| 2020-08-18 | 3,650 | 3,670 | 3,615 | 3,665 | 271,700 | 3,665 |
| 2020-08-17 | 3,670 | 3,690 | 3,645 | 3,655 | 374,900 | 3,655 |
| 2020-08-14 | 3,710 | 3,730 | 3,635 | 3,660 | 605,500 | 3,660 |
| 2020-08-13 | 3,610 | 3,705 | 3,590 | 3,690 | 949,200 | 3,690 |
| 2020-08-12 | 3,455 | 3,585 | 3,380 | 3,560 | 913,300 | 3,560 |
| 2020-08-11 | 3,340 | 3,455 | 3,340 | 3,425 | 556,700 | 3,425 |
| 2020-08-07 | 3,340 | 3,350 | 3,290 | 3,315 | 383,500 | 3,315 |
| 2020-08-06 | 3,365 | 3,390 | 3,300 | 3,325 | 294,100 | 3,325 |
| 2020-08-05 | 3,360 | 3,375 | 3,290 | 3,365 | 466,900 | 3,365 |
| 2020-08-04 | 3,215 | 3,430 | 3,215 | 3,395 | 917,100 | 3,395 |
| 2020-08-03 | 3,140 | 3,205 | 3,110 | 3,195 | 461,700 | 3,195 |
| 2020-07-31 | 3,215 | 3,230 | 3,130 | 3,135 | 649,500 | 3,135 |
| 2020-07-30 | 3,260 | 3,280 | 3,180 | 3,180 | 361,400 | 3,180 |
| 2020-07-29 | 3,250 | 3,255 | 3,190 | 3,225 | 390,600 | 3,225 |
| 2020-07-28 | 3,320 | 3,330 | 3,255 | 3,270 | 336,600 | 3,270 |
| 2020-07-27 | 3,350 | 3,355 | 3,280 | 3,345 | 367,500 | 3,345 |
| 2020-07-22 | 3,430 | 3,490 | 3,370 | 3,385 | 601,900 | 3,385 |
| 2020-07-21 | 3,400 | 3,445 | 3,345 | 3,440 | 397,900 | 3,440 |
| 2020-07-20 | 3,350 | 3,380 | 3,250 | 3,340 | 519,900 | 3,340 |
| 2020-07-17 | 3,430 | 3,450 | 3,335 | 3,340 | 645,700 | 3,340 |
| 2020-07-16 | 3,560 | 3,665 | 3,445 | 3,470 | 851,100 | 3,470 |
| 2020-07-15 | 3,460 | 3,620 | 3,450 | 3,550 | 1,110,200 | 3,550 |
| 2020-07-14 | 3,600 | 3,630 | 3,510 | 3,510 | 690,100 | 3,510 |
| 2020-07-13 | 3,595 | 3,660 | 3,590 | 3,630 | 428,000 | 3,630 |
| 2020-07-10 | 3,615 | 3,630 | 3,530 | 3,540 | 430,000 | 3,540 |
| 2020-07-09 | 3,635 | 3,680 | 3,610 | 3,610 | 323,900 | 3,610 |
| 2020-07-08 | 3,755 | 3,785 | 3,685 | 3,685 | 373,500 | 3,685 |
| 2020-07-07 | 3,795 | 3,810 | 3,750 | 3,760 | 271,600 | 3,760 |
| 2020-07-06 | 3,750 | 3,815 | 3,750 | 3,805 | 215,100 | 3,805 |
| 2020-07-03 | 3,775 | 3,815 | 3,750 | 3,785 | 167,700 | 3,785 |
| 2020-07-02 | 3,820 | 3,860 | 3,750 | 3,765 | 445,100 | 3,765 |
| 2020-07-01 | 3,870 | 3,880 | 3,780 | 3,780 | 317,000 | 3,780 |
| 2020-06-30 | 3,855 | 3,965 | 3,855 | 3,895 | 512,200 | 3,895 |
| 2020-06-29 | 3,800 | 3,820 | 3,780 | 3,790 | 266,300 | 3,790 |
| 2020-06-26 | 3,850 | 3,865 | 3,800 | 3,830 | 393,400 | 3,830 |
| 2020-06-25 | 3,880 | 3,895 | 3,795 | 3,840 | 443,900 | 3,840 |
| 2020-06-24 | 3,950 | 3,965 | 3,915 | 3,940 | 217,000 | 3,940 |
| 2020-06-23 | 3,940 | 4,005 | 3,925 | 3,965 | 281,400 | 3,965 |
| 2020-06-22 | 3,880 | 3,940 | 3,880 | 3,920 | 215,200 | 3,920 |
| 2020-06-19 | 4,000 | 4,005 | 3,915 | 3,920 | 773,700 | 3,920 |
| 2020-06-18 | 3,925 | 4,000 | 3,925 | 3,990 | 331,900 | 3,990 |
| 2020-06-17 | 3,965 | 3,965 | 3,910 | 3,935 | 300,700 | 3,935 |
| 2020-06-16 | 3,950 | 3,985 | 3,915 | 3,965 | 334,600 | 3,965 |
| 2020-06-15 | 3,980 | 4,030 | 3,885 | 3,890 | 371,900 | 3,890 |
| 2020-06-12 | 3,970 | 4,005 | 3,915 | 3,985 | 469,600 | 3,985 |
| 2020-06-11 | 4,050 | 4,060 | 4,000 | 4,030 | 386,100 | 4,030 |
| 2020-06-10 | 4,080 | 4,115 | 4,055 | 4,060 | 376,100 | 4,060 |
| 2020-06-09 | 4,000 | 4,065 | 3,990 | 4,055 | 362,000 | 4,055 |
| 2020-06-08 | 3,940 | 3,995 | 3,920 | 3,990 | 343,800 | 3,990 |
| 2020-06-05 | 3,990 | 4,010 | 3,925 | 3,940 | 379,700 | 3,940 |
| 2020-06-04 | 4,050 | 4,055 | 3,980 | 4,020 | 245,900 | 4,020 |
| 2020-06-03 | 4,030 | 4,055 | 3,990 | 4,015 | 426,500 | 4,015 |
| 2020-06-02 | 3,910 | 4,005 | 3,870 | 3,985 | 408,900 | 3,985 |
| 2020-06-01 | 3,990 | 3,990 | 3,930 | 3,950 | 409,600 | 3,950 |
| 2020-05-29 | 3,990 | 3,995 | 3,925 | 3,960 | 1,110,900 | 3,960 |
| 2020-05-28 | 3,955 | 3,995 | 3,930 | 3,990 | 417,300 | 3,990 |
| 2020-05-27 | 3,975 | 3,975 | 3,880 | 3,930 | 395,500 | 3,930 |
| 2020-05-26 | 3,900 | 3,955 | 3,885 | 3,940 | 393,200 | 3,940 |
| 2020-05-25 | 3,805 | 3,855 | 3,800 | 3,855 | 237,600 | 3,855 |
| 2020-05-22 | 3,815 | 3,815 | 3,760 | 3,785 | 326,300 | 3,785 |
| 2020-05-21 | 3,925 | 3,930 | 3,810 | 3,820 | 370,400 | 3,820 |
| 2020-05-20 | 3,895 | 3,925 | 3,870 | 3,910 | 422,500 | 3,910 |
| 2020-05-19 | 3,870 | 3,895 | 3,855 | 3,860 | 433,800 | 3,860 |
| 2020-05-18 | 3,720 | 3,800 | 3,715 | 3,785 | 352,300 | 3,785 |
| 2020-05-15 | 3,695 | 3,710 | 3,650 | 3,695 | 350,000 | 3,695 |
| 2020-05-14 | 3,710 | 3,730 | 3,670 | 3,670 | 329,200 | 3,670 |
| 2020-05-13 | 3,670 | 3,725 | 3,665 | 3,700 | 393,400 | 3,700 |
| 2020-05-12 | 3,745 | 3,745 | 3,700 | 3,705 | 330,200 | 3,705 |
| 2020-05-11 | 3,600 | 3,700 | 3,585 | 3,695 | 410,800 | 3,695 |
| 2020-05-08 | 3,500 | 3,565 | 3,475 | 3,565 | 362,100 | 3,565 |
| 2020-05-07 | 3,490 | 3,490 | 3,425 | 3,445 | 399,900 | 3,445 |
| 2020-05-01 | 3,530 | 3,555 | 3,455 | 3,480 | 337,600 | 3,480 |
| 2020-04-30 | 3,570 | 3,590 | 3,540 | 3,540 | 512,300 | 3,540 |
| 2020-04-28 | 3,425 | 3,520 | 3,400 | 3,505 | 435,400 | 3,505 |
| 2020-04-27 | 3,420 | 3,425 | 3,395 | 3,395 | 321,400 | 3,395 |
| 2020-04-24 | 3,450 | 3,470 | 3,420 | 3,440 | 330,300 | 3,440 |
| 2020-04-23 | 3,475 | 3,495 | 3,440 | 3,470 | 290,200 | 3,470 |
| 2020-04-22 | 3,475 | 3,495 | 3,420 | 3,490 | 383,100 | 3,490 |
| 2020-04-21 | 3,450 | 3,450 | 3,405 | 3,420 | 235,400 | 3,420 |
| 2020-04-20 | 3,420 | 3,490 | 3,420 | 3,475 | 308,100 | 3,475 |
| 2020-04-17 | 3,415 | 3,490 | 3,390 | 3,475 | 495,800 | 3,475 |
| 2020-04-16 | 3,525 | 3,565 | 3,450 | 3,450 | 715,100 | 3,450 |
| 2020-04-15 | 3,535 | 3,575 | 3,495 | 3,550 | 691,100 | 3,550 |
| 2020-04-14 | 3,325 | 3,435 | 3,325 | 3,430 | 413,800 | 3,430 |
| 2020-04-13 | 3,345 | 3,365 | 3,310 | 3,320 | 264,300 | 3,320 |
| 2020-04-10 | 3,365 | 3,365 | 3,285 | 3,350 | 388,100 | 3,350 |
| 2020-04-09 | 3,350 | 3,370 | 3,290 | 3,350 | 572,500 | 3,350 |
| 2020-04-08 | 3,270 | 3,370 | 3,260 | 3,345 | 648,500 | 3,345 |
| 2020-04-07 | 3,250 | 3,330 | 3,220 | 3,280 | 480,000 | 3,280 |
| 2020-04-06 | 3,135 | 3,220 | 3,095 | 3,200 | 592,300 | 3,200 |
| 2020-04-03 | 3,150 | 3,230 | 3,125 | 3,140 | 656,000 | 3,140 |
| 2020-04-02 | 3,175 | 3,235 | 3,160 | 3,165 | 484,800 | 3,165 |
| 2020-04-01 | 3,255 | 3,290 | 3,170 | 3,195 | 694,500 | 3,195 |
| 2020-03-31 | 3,290 | 3,400 | 3,260 | 3,300 | 617,300 | 3,300 |
| 2020-03-30 | 3,255 | 3,295 | 3,205 | 3,285 | 1,128,300 | 3,285 |
| 2020-03-27 | 3,380 | 3,440 | 3,240 | 3,325 | 1,209,400 | 3,325 |
| 2020-03-26 | 3,330 | 3,365 | 3,230 | 3,310 | 1,112,100 | 3,310 |
| 2020-03-25 | 3,375 | 3,465 | 3,270 | 3,435 | 917,700 | 3,435 |
| 2020-03-24 | 3,525 | 3,525 | 3,325 | 3,375 | 772,600 | 3,375 |
| 2020-03-23 | 3,475 | 3,505 | 3,375 | 3,455 | 1,003,500 | 3,455 |
| 2020-03-19 | 3,220 | 3,460 | 3,220 | 3,420 | 1,512,300 | 3,420 |
| 2020-03-18 | 3,265 | 3,280 | 3,100 | 3,150 | 1,310,300 | 3,150 |
| 2020-03-17 | 3,025 | 3,290 | 2,993 | 3,260 | 1,212,500 | 3,260 |
| 2020-03-16 | 3,105 | 3,225 | 3,080 | 3,080 | 850,200 | 3,080 |
| 2020-03-13 | 3,075 | 3,200 | 2,940 | 3,120 | 1,651,500 | 3,120 |
| 2020-03-12 | 3,290 | 3,315 | 3,195 | 3,215 | 1,140,100 | 3,215 |
| 2020-03-11 | 3,410 | 3,485 | 3,380 | 3,380 | 926,000 | 3,380 |
| 2020-03-10 | 3,355 | 3,450 | 3,240 | 3,415 | 1,543,200 | 3,415 |
| 2020-03-09 | 3,335 | 3,395 | 3,315 | 3,385 | 974,000 | 3,385 |
| 2020-03-06 | 3,490 | 3,505 | 3,440 | 3,455 | 735,100 | 3,455 |
| 2020-03-05 | 3,535 | 3,585 | 3,520 | 3,555 | 813,400 | 3,555 |
| 2020-03-04 | 3,385 | 3,525 | 3,375 | 3,505 | 1,032,700 | 3,505 |
| 2020-03-03 | 3,525 | 3,545 | 3,375 | 3,380 | 714,700 | 3,380 |
| 2020-03-02 | 3,295 | 3,510 | 3,285 | 3,445 | 1,160,000 | 3,445 |
| 2020-02-28 | 3,315 | 3,395 | 3,295 | 3,325 | 1,349,000 | 3,325 |
| 2020-02-27 | 3,530 | 3,565 | 3,450 | 3,485 | 1,294,100 | 3,485 |
| 2020-02-26 | 3,565 | 3,635 | 3,555 | 3,610 | 2,533,000 | 3,610 |
| 2020-02-25 | 3,600 | 3,685 | 3,590 | 3,645 | 1,537,500 | 3,645 |
| 2020-02-21 | 3,830 | 3,885 | 3,820 | 3,830 | 615,900 | 3,830 |
| 2020-02-20 | 3,910 | 3,930 | 3,860 | 3,870 | 482,100 | 3,870 |
| 2020-02-19 | 3,910 | 3,935 | 3,875 | 3,895 | 480,600 | 3,895 |
| 2020-02-18 | 3,915 | 3,960 | 3,860 | 3,890 | 440,700 | 3,890 |
| 2020-02-17 | 4,000 | 4,010 | 3,920 | 3,925 | 720,900 | 3,925 |
| 2020-02-14 | 4,105 | 4,105 | 4,040 | 4,065 | 509,500 | 4,065 |
| 2020-02-13 | 4,125 | 4,135 | 4,090 | 4,130 | 239,900 | 4,130 |
| 2020-02-12 | 4,180 | 4,195 | 4,135 | 4,145 | 282,700 | 4,145 |
| 2020-02-10 | 4,170 | 4,200 | 4,150 | 4,185 | 348,200 | 4,185 |
| 2020-02-07 | 4,250 | 4,250 | 4,200 | 4,205 | 416,000 | 4,205 |
| 2020-02-06 | 4,165 | 4,245 | 4,155 | 4,205 | 698,400 | 4,205 |
| 2020-02-05 | 4,045 | 4,115 | 4,025 | 4,105 | 468,700 | 4,105 |
| 2020-02-04 | 3,985 | 4,040 | 3,970 | 4,040 | 362,200 | 4,040 |
| 2020-02-03 | 3,945 | 4,020 | 3,940 | 4,005 | 424,400 | 4,005 |
| 2020-01-31 | 4,095 | 4,110 | 4,045 | 4,045 | 455,300 | 4,045 |
| 2020-01-30 | 4,120 | 4,145 | 4,055 | 4,080 | 409,400 | 4,080 |
| 2020-01-29 | 4,080 | 4,155 | 4,075 | 4,145 | 433,700 | 4,145 |
| 2020-01-28 | 4,095 | 4,140 | 4,050 | 4,065 | 524,800 | 4,065 |
| 2020-01-27 | 4,180 | 4,180 | 4,105 | 4,145 | 673,600 | 4,145 |
| 2020-01-24 | 4,220 | 4,255 | 4,215 | 4,240 | 265,700 | 4,240 |
| 2020-01-23 | 4,240 | 4,250 | 4,220 | 4,245 | 282,600 | 4,245 |
| 2020-01-22 | 4,230 | 4,280 | 4,230 | 4,280 | 357,200 | 4,280 |
| 2020-01-21 | 4,310 | 4,320 | 4,260 | 4,260 | 414,400 | 4,260 |
| 2020-01-20 | 4,310 | 4,325 | 4,305 | 4,315 | 272,700 | 4,315 |
| 2020-01-17 | 4,305 | 4,345 | 4,290 | 4,300 | 521,300 | 4,300 |
| 2020-01-16 | 4,315 | 4,365 | 4,290 | 4,305 | 680,200 | 4,305 |
| 2020-01-15 | 4,500 | 4,515 | 4,280 | 4,290 | 1,539,300 | 4,290 |
| 2020-01-14 | 4,480 | 4,550 | 4,460 | 4,550 | 447,800 | 4,550 |
| 2020-01-10 | 4,550 | 4,565 | 4,450 | 4,485 | 524,200 | 4,485 |
| 2020-01-09 | 4,510 | 4,560 | 4,495 | 4,550 | 344,000 | 4,550 |
| 2020-01-08 | 4,455 | 4,460 | 4,395 | 4,445 | 326,200 | 4,445 |
| 2020-01-07 | 4,465 | 4,550 | 4,460 | 4,545 | 388,000 | 4,545 |
| 2020-01-06 | 4,500 | 4,530 | 4,400 | 4,425 | 476,800 | 4,425 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
