7630 (株)壱番屋 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 | 5,160 | 5,190 | 5,130 | 5,150 | 28,300 | 1,030 |
| 2020-12-29 | 5,100 | 5,180 | 5,100 | 5,180 | 25,900 | 1,036 |
| 2020-12-28 | 5,080 | 5,100 | 5,040 | 5,080 | 29,200 | 1,016 |
| 2020-12-25 | 5,110 | 5,110 | 5,070 | 5,080 | 12,000 | 1,016 |
| 2020-12-24 | 5,090 | 5,130 | 5,070 | 5,090 | 13,200 | 1,018 |
| 2020-12-23 | 5,100 | 5,100 | 5,030 | 5,080 | 16,100 | 1,016 |
| 2020-12-22 | 5,090 | 5,090 | 5,050 | 5,060 | 20,400 | 1,012 |
| 2020-12-21 | 5,150 | 5,170 | 5,100 | 5,140 | 16,900 | 1,028 |
| 2020-12-18 | 5,100 | 5,150 | 5,040 | 5,150 | 28,300 | 1,030 |
| 2020-12-17 | 5,080 | 5,130 | 5,060 | 5,110 | 13,400 | 1,022 |
| 2020-12-16 | 5,130 | 5,130 | 5,090 | 5,110 | 9,000 | 1,022 |
| 2020-12-15 | 5,070 | 5,120 | 5,060 | 5,080 | 10,400 | 1,016 |
| 2020-12-14 | 5,090 | 5,160 | 5,080 | 5,080 | 20,300 | 1,016 |
| 2020-12-11 | 5,080 | 5,110 | 5,030 | 5,090 | 28,200 | 1,018 |
| 2020-12-10 | 5,130 | 5,140 | 5,070 | 5,090 | 22,800 | 1,018 |
| 2020-12-09 | 5,120 | 5,150 | 5,100 | 5,150 | 16,500 | 1,030 |
| 2020-12-08 | 5,100 | 5,140 | 5,100 | 5,140 | 16,800 | 1,028 |
| 2020-12-07 | 5,160 | 5,200 | 5,110 | 5,110 | 28,500 | 1,022 |
| 2020-12-04 | 5,190 | 5,210 | 5,140 | 5,160 | 11,300 | 1,032 |
| 2020-12-03 | 5,140 | 5,190 | 5,110 | 5,190 | 22,100 | 1,038 |
| 2020-12-02 | 5,180 | 5,180 | 5,100 | 5,130 | 26,200 | 1,026 |
| 2020-12-01 | 5,130 | 5,170 | 5,110 | 5,140 | 30,100 | 1,028 |
| 2020-11-30 | 5,210 | 5,210 | 5,110 | 5,120 | 41,800 | 1,024 |
| 2020-11-27 | 5,260 | 5,290 | 5,210 | 5,230 | 29,500 | 1,046 |
| 2020-11-26 | 5,300 | 5,310 | 5,220 | 5,240 | 25,300 | 1,048 |
| 2020-11-25 | 5,380 | 5,390 | 5,300 | 5,300 | 22,800 | 1,060 |
| 2020-11-24 | 5,420 | 5,440 | 5,350 | 5,350 | 18,300 | 1,070 |
| 2020-11-20 | 5,300 | 5,340 | 5,290 | 5,320 | 15,100 | 1,064 |
| 2020-11-19 | 5,380 | 5,380 | 5,300 | 5,300 | 17,600 | 1,060 |
| 2020-11-18 | 5,490 | 5,490 | 5,400 | 5,400 | 14,600 | 1,080 |
| 2020-11-17 | 5,450 | 5,460 | 5,390 | 5,450 | 26,700 | 1,090 |
| 2020-11-16 | 5,410 | 5,440 | 5,350 | 5,410 | 27,100 | 1,082 |
| 2020-11-13 | 5,460 | 5,460 | 5,320 | 5,350 | 26,300 | 1,070 |
| 2020-11-12 | 5,540 | 5,540 | 5,420 | 5,460 | 25,700 | 1,092 |
| 2020-11-11 | 5,570 | 5,570 | 5,490 | 5,540 | 25,600 | 1,108 |
| 2020-11-10 | 5,480 | 5,570 | 5,440 | 5,520 | 53,600 | 1,104 |
| 2020-11-09 | 5,440 | 5,440 | 5,350 | 5,380 | 25,500 | 1,076 |
| 2020-11-06 | 5,460 | 5,460 | 5,390 | 5,420 | 27,500 | 1,084 |
| 2020-11-05 | 5,380 | 5,460 | 5,320 | 5,460 | 35,200 | 1,092 |
| 2020-11-04 | 5,330 | 5,360 | 5,270 | 5,340 | 19,600 | 1,068 |
| 2020-11-02 | 5,290 | 5,320 | 5,220 | 5,230 | 32,300 | 1,046 |
| 2020-10-30 | 5,390 | 5,390 | 5,250 | 5,290 | 29,500 | 1,058 |
| 2020-10-29 | 5,350 | 5,400 | 5,330 | 5,380 | 18,800 | 1,076 |
| 2020-10-28 | 5,360 | 5,430 | 5,310 | 5,420 | 18,800 | 1,084 |
| 2020-10-27 | 5,270 | 5,380 | 5,250 | 5,380 | 23,800 | 1,076 |
| 2020-10-26 | 5,250 | 5,330 | 5,250 | 5,280 | 18,400 | 1,056 |
| 2020-10-23 | 5,270 | 5,350 | 5,220 | 5,310 | 25,100 | 1,062 |
| 2020-10-22 | 5,430 | 5,430 | 5,270 | 5,300 | 21,500 | 1,060 |
| 2020-10-21 | 5,370 | 5,440 | 5,360 | 5,360 | 17,000 | 1,072 |
| 2020-10-20 | 5,400 | 5,440 | 5,340 | 5,360 | 28,900 | 1,072 |
| 2020-10-19 | 5,260 | 5,400 | 5,260 | 5,340 | 21,200 | 1,068 |
| 2020-10-16 | 5,270 | 5,300 | 5,230 | 5,280 | 16,900 | 1,056 |
| 2020-10-15 | 5,380 | 5,390 | 5,270 | 5,270 | 31,700 | 1,054 |
| 2020-10-14 | 5,410 | 5,440 | 5,360 | 5,410 | 22,100 | 1,082 |
| 2020-10-13 | 5,500 | 5,520 | 5,410 | 5,440 | 32,800 | 1,088 |
| 2020-10-12 | 5,510 | 5,550 | 5,500 | 5,520 | 20,500 | 1,104 |
| 2020-10-09 | 5,540 | 5,560 | 5,430 | 5,560 | 36,100 | 1,112 |
| 2020-10-08 | 5,650 | 5,650 | 5,490 | 5,520 | 67,900 | 1,104 |
| 2020-10-07 | 5,600 | 5,710 | 5,590 | 5,650 | 43,100 | 1,130 |
| 2020-10-06 | 5,690 | 5,690 | 5,580 | 5,650 | 25,400 | 1,130 |
| 2020-10-05 | 5,720 | 5,750 | 5,630 | 5,660 | 27,300 | 1,132 |
| 2020-10-02 | 5,650 | 5,690 | 5,600 | 5,620 | 41,800 | 1,124 |
| 2020-09-30 | 5,780 | 5,800 | 5,620 | 5,620 | 38,700 | 1,124 |
| 2020-09-29 | 5,680 | 5,820 | 5,630 | 5,800 | 40,000 | 1,160 |
| 2020-09-28 | 5,640 | 5,750 | 5,580 | 5,750 | 43,800 | 1,150 |
| 2020-09-25 | 5,580 | 5,710 | 5,580 | 5,680 | 57,000 | 1,136 |
| 2020-09-24 | 5,690 | 5,710 | 5,560 | 5,560 | 51,600 | 1,112 |
| 2020-09-23 | 5,740 | 5,750 | 5,640 | 5,640 | 48,900 | 1,128 |
| 2020-09-18 | 5,740 | 5,780 | 5,710 | 5,780 | 41,000 | 1,156 |
| 2020-09-17 | 5,730 | 5,730 | 5,640 | 5,710 | 28,800 | 1,142 |
| 2020-09-16 | 5,600 | 5,730 | 5,570 | 5,690 | 48,700 | 1,138 |
| 2020-09-15 | 5,580 | 5,590 | 5,520 | 5,590 | 23,200 | 1,118 |
| 2020-09-14 | 5,510 | 5,580 | 5,470 | 5,580 | 32,400 | 1,116 |
| 2020-09-11 | 5,580 | 5,610 | 5,500 | 5,510 | 53,400 | 1,102 |
| 2020-09-10 | 5,490 | 5,570 | 5,460 | 5,550 | 46,600 | 1,110 |
| 2020-09-09 | 5,370 | 5,490 | 5,340 | 5,490 | 40,300 | 1,098 |
| 2020-09-08 | 5,350 | 5,470 | 5,340 | 5,470 | 37,000 | 1,094 |
| 2020-09-07 | 5,310 | 5,380 | 5,310 | 5,340 | 36,200 | 1,068 |
| 2020-09-04 | 5,230 | 5,330 | 5,230 | 5,310 | 24,600 | 1,062 |
| 2020-09-03 | 5,270 | 5,340 | 5,230 | 5,330 | 41,800 | 1,066 |
| 2020-09-02 | 5,250 | 5,270 | 5,210 | 5,250 | 41,800 | 1,050 |
| 2020-09-01 | 5,180 | 5,210 | 5,140 | 5,210 | 28,100 | 1,042 |
| 2020-08-31 | 5,170 | 5,260 | 5,170 | 5,200 | 57,300 | 1,040 |
| 2020-08-28 | 5,040 | 5,200 | 5,040 | 5,110 | 231,900 | 1,022 |
| 2020-08-27 | 5,150 | 5,210 | 5,060 | 5,100 | 458,000 | 1,020 |
| 2020-08-26 | 5,160 | 5,180 | 5,100 | 5,160 | 242,100 | 1,032 |
| 2020-08-25 | 5,200 | 5,200 | 5,120 | 5,140 | 138,900 | 1,028 |
| 2020-08-24 | 5,250 | 5,260 | 5,130 | 5,130 | 152,900 | 1,026 |
| 2020-08-21 | 5,240 | 5,250 | 5,160 | 5,220 | 187,200 | 1,044 |
| 2020-08-20 | 5,260 | 5,260 | 5,170 | 5,220 | 41,000 | 1,044 |
| 2020-08-19 | 5,190 | 5,270 | 5,170 | 5,260 | 50,800 | 1,052 |
| 2020-08-18 | 5,090 | 5,190 | 5,080 | 5,160 | 34,900 | 1,032 |
| 2020-08-17 | 5,210 | 5,210 | 5,060 | 5,100 | 92,800 | 1,020 |
| 2020-08-14 | 5,200 | 5,290 | 5,110 | 5,260 | 89,500 | 1,052 |
| 2020-08-13 | 5,190 | 5,210 | 5,100 | 5,160 | 58,900 | 1,032 |
| 2020-08-12 | 5,080 | 5,190 | 5,020 | 5,140 | 45,100 | 1,028 |
| 2020-08-11 | 4,965 | 5,060 | 4,965 | 5,060 | 48,200 | 1,012 |
| 2020-08-07 | 4,910 | 4,980 | 4,900 | 4,945 | 56,100 | 989 |
| 2020-08-06 | 4,885 | 4,920 | 4,845 | 4,910 | 24,400 | 982 |
| 2020-08-05 | 4,910 | 4,915 | 4,830 | 4,870 | 35,100 | 974 |
| 2020-08-04 | 4,855 | 4,965 | 4,845 | 4,965 | 44,000 | 993 |
| 2020-08-03 | 4,670 | 4,800 | 4,670 | 4,750 | 39,700 | 950 |
| 2020-07-31 | 4,715 | 4,870 | 4,660 | 4,660 | 54,000 | 932 |
| 2020-07-30 | 5,040 | 5,060 | 4,785 | 4,785 | 43,000 | 957 |
| 2020-07-29 | 5,040 | 5,070 | 4,940 | 5,050 | 46,500 | 1,010 |
| 2020-07-28 | 5,130 | 5,130 | 5,010 | 5,030 | 29,100 | 1,006 |
| 2020-07-27 | 5,070 | 5,150 | 5,030 | 5,150 | 30,000 | 1,030 |
| 2020-07-22 | 5,110 | 5,140 | 5,030 | 5,110 | 29,200 | 1,022 |
| 2020-07-21 | 5,050 | 5,120 | 5,040 | 5,070 | 31,500 | 1,014 |
| 2020-07-20 | 5,000 | 5,000 | 4,915 | 4,990 | 17,800 | 998 |
| 2020-07-17 | 5,010 | 5,010 | 4,880 | 4,980 | 33,100 | 996 |
| 2020-07-16 | 5,000 | 5,050 | 4,950 | 4,960 | 30,500 | 992 |
| 2020-07-15 | 4,860 | 4,960 | 4,830 | 4,960 | 47,100 | 992 |
| 2020-07-14 | 4,915 | 4,915 | 4,765 | 4,805 | 34,400 | 961 |
| 2020-07-13 | 4,790 | 4,930 | 4,785 | 4,920 | 56,800 | 984 |
| 2020-07-10 | 4,800 | 4,800 | 4,685 | 4,715 | 48,800 | 943 |
| 2020-07-09 | 4,795 | 4,850 | 4,785 | 4,800 | 26,300 | 960 |
| 2020-07-08 | 4,795 | 4,880 | 4,775 | 4,795 | 36,500 | 959 |
| 2020-07-07 | 4,835 | 4,835 | 4,735 | 4,795 | 30,600 | 959 |
| 2020-07-06 | 4,700 | 4,810 | 4,700 | 4,780 | 25,700 | 956 |
| 2020-07-03 | 4,740 | 4,845 | 4,685 | 4,710 | 30,000 | 942 |
| 2020-07-02 | 4,635 | 4,770 | 4,635 | 4,720 | 52,000 | 944 |
| 2020-07-01 | 4,765 | 4,785 | 4,630 | 4,630 | 46,200 | 926 |
| 2020-06-30 | 4,800 | 4,850 | 4,745 | 4,745 | 43,700 | 949 |
| 2020-06-29 | 4,840 | 4,840 | 4,715 | 4,735 | 57,000 | 947 |
| 2020-06-26 | 4,875 | 4,950 | 4,835 | 4,850 | 99,300 | 970 |
| 2020-06-25 | 5,000 | 5,100 | 4,970 | 5,010 | 49,300 | 1,002 |
| 2020-06-24 | 5,080 | 5,090 | 5,010 | 5,040 | 23,600 | 1,008 |
| 2020-06-23 | 5,070 | 5,110 | 5,040 | 5,080 | 19,300 | 1,016 |
| 2020-06-22 | 5,070 | 5,100 | 5,050 | 5,080 | 21,000 | 1,016 |
| 2020-06-19 | 5,170 | 5,170 | 5,080 | 5,120 | 44,500 | 1,024 |
| 2020-06-18 | 5,150 | 5,180 | 5,090 | 5,170 | 20,400 | 1,034 |
| 2020-06-17 | 5,250 | 5,260 | 5,170 | 5,180 | 20,000 | 1,036 |
| 2020-06-16 | 5,140 | 5,270 | 5,120 | 5,270 | 33,300 | 1,054 |
| 2020-06-15 | 5,200 | 5,220 | 5,080 | 5,090 | 32,000 | 1,018 |
| 2020-06-12 | 5,090 | 5,220 | 5,070 | 5,200 | 46,200 | 1,040 |
| 2020-06-11 | 5,350 | 5,390 | 5,280 | 5,280 | 25,900 | 1,056 |
| 2020-06-10 | 5,430 | 5,440 | 5,410 | 5,410 | 21,000 | 1,082 |
| 2020-06-09 | 5,400 | 5,440 | 5,370 | 5,420 | 25,200 | 1,084 |
| 2020-06-08 | 5,510 | 5,510 | 5,350 | 5,370 | 33,500 | 1,074 |
| 2020-06-05 | 5,550 | 5,550 | 5,440 | 5,450 | 25,500 | 1,090 |
| 2020-06-04 | 5,490 | 5,550 | 5,430 | 5,550 | 44,800 | 1,110 |
| 2020-06-03 | 5,480 | 5,520 | 5,420 | 5,490 | 44,600 | 1,098 |
| 2020-06-02 | 5,470 | 5,500 | 5,440 | 5,460 | 33,600 | 1,092 |
| 2020-06-01 | 5,500 | 5,520 | 5,450 | 5,450 | 34,400 | 1,090 |
| 2020-05-29 | 5,550 | 5,610 | 5,470 | 5,580 | 76,500 | 1,116 |
| 2020-05-28 | 5,560 | 5,560 | 5,470 | 5,550 | 52,800 | 1,110 |
| 2020-05-27 | 5,550 | 5,570 | 5,390 | 5,460 | 54,000 | 1,092 |
| 2020-05-26 | 5,430 | 5,540 | 5,400 | 5,500 | 60,000 | 1,100 |
| 2020-05-25 | 5,190 | 5,380 | 5,190 | 5,380 | 39,500 | 1,076 |
| 2020-05-22 | 5,170 | 5,200 | 5,110 | 5,130 | 23,800 | 1,026 |
| 2020-05-21 | 5,150 | 5,170 | 5,100 | 5,150 | 36,100 | 1,030 |
| 2020-05-20 | 4,960 | 5,070 | 4,925 | 5,070 | 35,700 | 1,014 |
| 2020-05-19 | 4,995 | 5,030 | 4,910 | 4,945 | 47,100 | 989 |
| 2020-05-18 | 4,870 | 4,910 | 4,865 | 4,900 | 23,100 | 980 |
| 2020-05-15 | 4,865 | 4,870 | 4,780 | 4,870 | 24,700 | 974 |
| 2020-05-14 | 4,850 | 4,875 | 4,790 | 4,805 | 40,600 | 961 |
| 2020-05-13 | 4,780 | 4,860 | 4,740 | 4,860 | 48,100 | 972 |
| 2020-05-12 | 4,920 | 4,920 | 4,735 | 4,810 | 69,300 | 962 |
| 2020-05-11 | 4,665 | 4,800 | 4,650 | 4,800 | 60,300 | 960 |
| 2020-05-08 | 4,475 | 4,585 | 4,455 | 4,570 | 38,300 | 914 |
| 2020-05-07 | 4,475 | 4,475 | 4,380 | 4,415 | 44,900 | 883 |
| 2020-05-01 | 4,485 | 4,520 | 4,455 | 4,480 | 34,700 | 896 |
| 2020-04-30 | 4,515 | 4,530 | 4,455 | 4,495 | 61,500 | 899 |
| 2020-04-28 | 4,365 | 4,375 | 4,285 | 4,375 | 49,400 | 875 |
| 2020-04-27 | 4,205 | 4,300 | 4,205 | 4,295 | 45,300 | 859 |
| 2020-04-24 | 4,155 | 4,245 | 4,125 | 4,185 | 43,900 | 837 |
| 2020-04-23 | 4,160 | 4,170 | 4,130 | 4,170 | 33,600 | 834 |
| 2020-04-22 | 4,165 | 4,170 | 4,110 | 4,115 | 39,800 | 823 |
| 2020-04-21 | 4,205 | 4,205 | 4,130 | 4,170 | 36,800 | 834 |
| 2020-04-20 | 4,240 | 4,245 | 4,170 | 4,215 | 42,800 | 843 |
| 2020-04-17 | 4,280 | 4,370 | 4,235 | 4,250 | 38,400 | 850 |
| 2020-04-16 | 4,205 | 4,265 | 4,175 | 4,250 | 46,300 | 850 |
| 2020-04-15 | 4,165 | 4,225 | 4,100 | 4,180 | 73,500 | 836 |
| 2020-04-14 | 4,110 | 4,165 | 4,100 | 4,130 | 55,000 | 826 |
| 2020-04-13 | 4,180 | 4,210 | 4,120 | 4,145 | 51,000 | 829 |
| 2020-04-10 | 4,295 | 4,295 | 4,115 | 4,190 | 51,200 | 838 |
| 2020-04-09 | 4,400 | 4,465 | 4,175 | 4,280 | 109,300 | 856 |
| 2020-04-08 | 4,015 | 4,410 | 4,005 | 4,355 | 114,600 | 871 |
| 2020-04-07 | 3,900 | 4,265 | 3,895 | 4,070 | 260,500 | 814 |
| 2020-04-06 | 3,800 | 3,910 | 3,645 | 3,870 | 234,300 | 774 |
| 2020-04-03 | 4,070 | 4,180 | 3,880 | 3,900 | 90,500 | 780 |
| 2020-04-02 | 4,200 | 4,270 | 4,120 | 4,130 | 56,700 | 826 |
| 2020-04-01 | 4,420 | 4,445 | 4,255 | 4,270 | 62,100 | 854 |
| 2020-03-31 | 4,530 | 4,595 | 4,450 | 4,475 | 43,900 | 895 |
| 2020-03-30 | 4,445 | 4,515 | 4,400 | 4,515 | 82,100 | 903 |
| 2020-03-27 | 4,600 | 4,635 | 4,455 | 4,545 | 97,100 | 909 |
| 2020-03-26 | 4,445 | 4,505 | 4,250 | 4,435 | 93,000 | 887 |
| 2020-03-25 | 4,400 | 4,585 | 4,400 | 4,585 | 128,400 | 917 |
| 2020-03-24 | 4,380 | 4,380 | 4,210 | 4,310 | 94,100 | 862 |
| 2020-03-23 | 4,325 | 4,395 | 4,130 | 4,310 | 104,000 | 862 |
| 2020-03-19 | 4,120 | 4,215 | 4,085 | 4,195 | 82,000 | 839 |
| 2020-03-18 | 3,970 | 4,180 | 3,965 | 4,050 | 94,900 | 810 |
| 2020-03-17 | 3,600 | 3,930 | 3,565 | 3,885 | 95,900 | 777 |
| 2020-03-16 | 3,715 | 3,895 | 3,650 | 3,705 | 114,200 | 741 |
| 2020-03-13 | 3,735 | 3,800 | 3,530 | 3,710 | 175,700 | 742 |
| 2020-03-12 | 3,905 | 3,985 | 3,805 | 3,875 | 114,600 | 775 |
| 2020-03-11 | 4,100 | 4,145 | 4,020 | 4,020 | 65,400 | 804 |
| 2020-03-10 | 3,960 | 4,135 | 3,840 | 4,110 | 127,400 | 822 |
| 2020-03-09 | 4,140 | 4,175 | 3,980 | 4,030 | 107,300 | 806 |
| 2020-03-06 | 4,405 | 4,410 | 4,250 | 4,280 | 77,100 | 856 |
| 2020-03-05 | 4,505 | 4,530 | 4,440 | 4,460 | 49,700 | 892 |
| 2020-03-04 | 4,410 | 4,475 | 4,365 | 4,435 | 60,800 | 887 |
| 2020-03-03 | 4,745 | 4,800 | 4,470 | 4,480 | 116,300 | 896 |
| 2020-03-02 | 4,330 | 4,595 | 4,330 | 4,535 | 129,700 | 907 |
| 2020-02-28 | 4,550 | 4,620 | 4,375 | 4,400 | 191,400 | 880 |
| 2020-02-27 | 4,995 | 5,050 | 4,810 | 4,835 | 222,300 | 967 |
| 2020-02-26 | 5,170 | 5,200 | 5,060 | 5,110 | 264,000 | 1,022 |
| 2020-02-25 | 5,180 | 5,280 | 5,120 | 5,230 | 302,200 | 1,046 |
| 2020-02-21 | 5,370 | 5,430 | 5,340 | 5,340 | 102,400 | 1,068 |
| 2020-02-20 | 5,450 | 5,520 | 5,430 | 5,430 | 52,700 | 1,086 |
| 2020-02-19 | 5,430 | 5,470 | 5,370 | 5,440 | 56,700 | 1,088 |
| 2020-02-18 | 5,560 | 5,570 | 5,370 | 5,430 | 70,100 | 1,086 |
| 2020-02-17 | 5,620 | 5,650 | 5,580 | 5,590 | 53,400 | 1,118 |
| 2020-02-14 | 5,740 | 5,740 | 5,700 | 5,740 | 47,000 | 1,148 |
| 2020-02-13 | 5,820 | 5,830 | 5,740 | 5,770 | 46,100 | 1,154 |
| 2020-02-12 | 5,840 | 5,840 | 5,800 | 5,820 | 30,800 | 1,164 |
| 2020-02-10 | 5,800 | 5,830 | 5,790 | 5,820 | 27,900 | 1,164 |
| 2020-02-07 | 5,840 | 5,850 | 5,800 | 5,810 | 22,700 | 1,162 |
| 2020-02-06 | 5,770 | 5,860 | 5,770 | 5,860 | 39,200 | 1,172 |
| 2020-02-05 | 5,760 | 5,810 | 5,750 | 5,780 | 26,400 | 1,156 |
| 2020-02-04 | 5,620 | 5,740 | 5,620 | 5,730 | 19,400 | 1,146 |
| 2020-02-03 | 5,550 | 5,690 | 5,550 | 5,670 | 39,300 | 1,134 |
| 2020-01-31 | 5,680 | 5,740 | 5,680 | 5,720 | 25,300 | 1,144 |
| 2020-01-30 | 5,780 | 5,790 | 5,660 | 5,670 | 33,900 | 1,134 |
| 2020-01-29 | 5,850 | 5,850 | 5,730 | 5,780 | 31,500 | 1,156 |
| 2020-01-28 | 5,880 | 5,880 | 5,830 | 5,850 | 31,300 | 1,170 |
| 2020-01-27 | 5,900 | 5,940 | 5,840 | 5,930 | 45,000 | 1,186 |
| 2020-01-24 | 6,070 | 6,100 | 6,010 | 6,020 | 21,800 | 1,204 |
| 2020-01-23 | 6,060 | 6,130 | 6,020 | 6,090 | 38,500 | 1,218 |
| 2020-01-22 | 6,000 | 6,030 | 5,970 | 6,010 | 33,600 | 1,202 |
| 2020-01-21 | 5,930 | 6,000 | 5,930 | 5,970 | 16,000 | 1,194 |
| 2020-01-20 | 5,880 | 5,960 | 5,880 | 5,930 | 20,500 | 1,186 |
| 2020-01-17 | 5,940 | 5,940 | 5,910 | 5,920 | 13,200 | 1,184 |
| 2020-01-16 | 5,900 | 5,950 | 5,870 | 5,940 | 20,200 | 1,188 |
| 2020-01-15 | 5,960 | 5,960 | 5,840 | 5,860 | 21,100 | 1,172 |
| 2020-01-14 | 5,970 | 5,980 | 5,910 | 5,930 | 30,300 | 1,186 |
| 2020-01-10 | 5,900 | 6,000 | 5,900 | 5,990 | 28,100 | 1,198 |
| 2020-01-09 | 5,900 | 5,900 | 5,830 | 5,880 | 19,500 | 1,176 |
| 2020-01-08 | 5,770 | 5,850 | 5,680 | 5,840 | 29,800 | 1,168 |
| 2020-01-07 | 5,730 | 5,850 | 5,730 | 5,840 | 24,100 | 1,168 |
| 2020-01-06 | 5,650 | 5,760 | 5,630 | 5,730 | 32,800 | 1,146 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
