9719 SCSK(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 | 5,940 | 5,960 | 5,870 | 5,900 | 108,000 | 1,966.67 |
| 2020-12-29 | 5,900 | 5,960 | 5,890 | 5,950 | 155,300 | 1,983.33 |
| 2020-12-28 | 5,840 | 5,860 | 5,810 | 5,860 | 127,300 | 1,953.33 |
| 2020-12-25 | 5,870 | 5,890 | 5,800 | 5,850 | 150,200 | 1,950 |
| 2020-12-24 | 5,870 | 5,880 | 5,800 | 5,820 | 157,000 | 1,940 |
| 2020-12-23 | 5,730 | 5,810 | 5,690 | 5,810 | 167,300 | 1,936.67 |
| 2020-12-22 | 5,650 | 5,690 | 5,630 | 5,660 | 229,600 | 1,886.67 |
| 2020-12-21 | 5,700 | 5,700 | 5,630 | 5,670 | 214,300 | 1,890 |
| 2020-12-18 | 5,710 | 5,740 | 5,610 | 5,650 | 327,800 | 1,883.33 |
| 2020-12-17 | 5,650 | 5,810 | 5,610 | 5,800 | 197,700 | 1,933.33 |
| 2020-12-16 | 5,800 | 5,800 | 5,650 | 5,680 | 254,700 | 1,893.33 |
| 2020-12-15 | 5,870 | 5,880 | 5,760 | 5,760 | 203,100 | 1,920 |
| 2020-12-14 | 5,910 | 5,970 | 5,850 | 5,850 | 184,300 | 1,950 |
| 2020-12-11 | 5,910 | 5,970 | 5,860 | 5,910 | 204,700 | 1,970 |
| 2020-12-10 | 6,070 | 6,070 | 5,930 | 5,930 | 214,900 | 1,976.67 |
| 2020-12-09 | 6,050 | 6,160 | 6,050 | 6,130 | 141,700 | 2,043.33 |
| 2020-12-08 | 6,010 | 6,080 | 5,990 | 6,050 | 97,400 | 2,016.67 |
| 2020-12-07 | 6,080 | 6,090 | 5,990 | 5,990 | 163,100 | 1,996.67 |
| 2020-12-04 | 6,090 | 6,150 | 6,050 | 6,140 | 122,400 | 2,046.67 |
| 2020-12-03 | 6,170 | 6,230 | 6,100 | 6,150 | 225,600 | 2,050 |
| 2020-12-02 | 6,190 | 6,260 | 6,140 | 6,190 | 257,700 | 2,063.33 |
| 2020-12-01 | 6,210 | 6,240 | 6,140 | 6,190 | 208,800 | 2,063.33 |
| 2020-11-30 | 6,210 | 6,310 | 6,160 | 6,230 | 702,000 | 2,076.67 |
| 2020-11-27 | 6,000 | 6,210 | 6,000 | 6,200 | 329,800 | 2,066.67 |
| 2020-11-26 | 5,900 | 6,030 | 5,870 | 6,000 | 168,000 | 2,000 |
| 2020-11-25 | 5,910 | 5,950 | 5,840 | 5,840 | 219,800 | 1,946.67 |
| 2020-11-24 | 5,760 | 5,850 | 5,710 | 5,820 | 218,400 | 1,940 |
| 2020-11-20 | 5,760 | 5,770 | 5,650 | 5,680 | 313,300 | 1,893.33 |
| 2020-11-19 | 5,870 | 5,880 | 5,750 | 5,820 | 303,700 | 1,940 |
| 2020-11-18 | 5,830 | 5,930 | 5,810 | 5,840 | 220,700 | 1,946.67 |
| 2020-11-17 | 6,070 | 6,070 | 5,870 | 5,870 | 223,000 | 1,956.67 |
| 2020-11-16 | 6,030 | 6,070 | 5,970 | 6,060 | 294,200 | 2,020 |
| 2020-11-13 | 6,080 | 6,080 | 5,920 | 6,030 | 263,900 | 2,010 |
| 2020-11-12 | 6,040 | 6,060 | 5,950 | 6,060 | 321,700 | 2,020 |
| 2020-11-11 | 5,920 | 6,030 | 5,870 | 6,020 | 341,800 | 2,006.67 |
| 2020-11-10 | 5,850 | 5,910 | 5,770 | 5,860 | 584,900 | 1,953.33 |
| 2020-11-09 | 5,770 | 5,800 | 5,660 | 5,780 | 397,200 | 1,926.67 |
| 2020-11-06 | 5,650 | 5,810 | 5,600 | 5,780 | 481,900 | 1,926.67 |
| 2020-11-05 | 5,480 | 5,640 | 5,480 | 5,630 | 338,800 | 1,876.67 |
| 2020-11-04 | 5,290 | 5,400 | 5,250 | 5,400 | 315,300 | 1,800 |
| 2020-11-02 | 5,190 | 5,340 | 5,190 | 5,290 | 280,200 | 1,763.33 |
| 2020-10-30 | 5,280 | 5,360 | 5,150 | 5,190 | 583,400 | 1,730 |
| 2020-10-29 | 5,060 | 5,170 | 5,040 | 5,130 | 356,400 | 1,710 |
| 2020-10-28 | 5,240 | 5,250 | 5,130 | 5,160 | 312,700 | 1,720 |
| 2020-10-27 | 5,340 | 5,340 | 5,230 | 5,320 | 197,600 | 1,773.33 |
| 2020-10-26 | 5,420 | 5,450 | 5,340 | 5,350 | 167,400 | 1,783.33 |
| 2020-10-23 | 5,530 | 5,560 | 5,440 | 5,480 | 157,300 | 1,826.67 |
| 2020-10-22 | 5,580 | 5,590 | 5,490 | 5,530 | 230,200 | 1,843.33 |
| 2020-10-21 | 5,700 | 5,740 | 5,660 | 5,680 | 201,200 | 1,893.33 |
| 2020-10-20 | 5,840 | 5,870 | 5,740 | 5,760 | 131,500 | 1,920 |
| 2020-10-19 | 5,790 | 5,880 | 5,750 | 5,860 | 193,200 | 1,953.33 |
| 2020-10-16 | 5,890 | 5,890 | 5,750 | 5,760 | 143,100 | 1,920 |
| 2020-10-15 | 5,960 | 5,970 | 5,870 | 5,910 | 135,900 | 1,970 |
| 2020-10-14 | 5,900 | 5,980 | 5,900 | 5,970 | 130,400 | 1,990 |
| 2020-10-13 | 6,010 | 6,010 | 5,880 | 5,950 | 159,200 | 1,983.33 |
| 2020-10-12 | 6,040 | 6,070 | 5,890 | 5,930 | 158,200 | 1,976.67 |
| 2020-10-09 | 5,930 | 5,990 | 5,890 | 5,950 | 293,000 | 1,983.33 |
| 2020-10-08 | 5,800 | 5,850 | 5,760 | 5,830 | 274,600 | 1,943.33 |
| 2020-10-07 | 5,810 | 5,830 | 5,760 | 5,790 | 184,400 | 1,930 |
| 2020-10-06 | 5,880 | 5,880 | 5,780 | 5,820 | 150,900 | 1,940 |
| 2020-10-05 | 5,770 | 5,840 | 5,740 | 5,840 | 260,200 | 1,946.67 |
| 2020-10-02 | 5,800 | 5,850 | 5,710 | 5,750 | 246,200 | 1,916.67 |
| 2020-09-30 | 5,960 | 5,990 | 5,860 | 5,870 | 293,700 | 1,956.67 |
| 2020-09-29 | 5,930 | 6,060 | 5,920 | 6,040 | 239,500 | 2,013.33 |
| 2020-09-28 | 5,940 | 5,970 | 5,850 | 5,960 | 207,800 | 1,986.67 |
| 2020-09-25 | 5,790 | 5,850 | 5,750 | 5,850 | 317,200 | 1,950 |
| 2020-09-24 | 5,830 | 5,940 | 5,800 | 5,830 | 270,400 | 1,943.33 |
| 2020-09-23 | 5,930 | 5,970 | 5,880 | 5,910 | 272,900 | 1,970 |
| 2020-09-18 | 5,770 | 5,860 | 5,750 | 5,850 | 315,800 | 1,950 |
| 2020-09-17 | 5,530 | 5,730 | 5,530 | 5,720 | 337,300 | 1,906.67 |
| 2020-09-16 | 5,530 | 5,570 | 5,510 | 5,560 | 174,800 | 1,853.33 |
| 2020-09-15 | 5,480 | 5,550 | 5,470 | 5,530 | 209,400 | 1,843.33 |
| 2020-09-14 | 5,600 | 5,600 | 5,490 | 5,570 | 151,000 | 1,856.67 |
| 2020-09-11 | 5,550 | 5,550 | 5,470 | 5,510 | 216,800 | 1,836.67 |
| 2020-09-10 | 5,490 | 5,560 | 5,490 | 5,560 | 175,800 | 1,853.33 |
| 2020-09-09 | 5,490 | 5,550 | 5,460 | 5,540 | 283,000 | 1,846.67 |
| 2020-09-08 | 5,610 | 5,630 | 5,530 | 5,620 | 137,000 | 1,873.33 |
| 2020-09-07 | 5,600 | 5,640 | 5,550 | 5,610 | 144,800 | 1,870 |
| 2020-09-04 | 5,610 | 5,690 | 5,610 | 5,640 | 207,600 | 1,880 |
| 2020-09-03 | 5,790 | 5,850 | 5,760 | 5,780 | 166,400 | 1,926.67 |
| 2020-09-02 | 5,840 | 5,840 | 5,740 | 5,760 | 318,900 | 1,920 |
| 2020-09-01 | 5,750 | 5,830 | 5,740 | 5,820 | 143,500 | 1,940 |
| 2020-08-31 | 5,710 | 5,810 | 5,700 | 5,740 | 256,700 | 1,913.33 |
| 2020-08-28 | 5,740 | 5,780 | 5,600 | 5,670 | 192,300 | 1,890 |
| 2020-08-27 | 5,840 | 5,880 | 5,790 | 5,790 | 176,600 | 1,930 |
| 2020-08-26 | 5,870 | 5,870 | 5,780 | 5,780 | 183,500 | 1,926.67 |
| 2020-08-25 | 5,820 | 5,850 | 5,780 | 5,800 | 151,700 | 1,933.33 |
| 2020-08-24 | 5,790 | 5,860 | 5,750 | 5,810 | 135,800 | 1,936.67 |
| 2020-08-21 | 5,750 | 5,790 | 5,720 | 5,740 | 105,200 | 1,913.33 |
| 2020-08-20 | 5,690 | 5,730 | 5,660 | 5,680 | 135,100 | 1,893.33 |
| 2020-08-19 | 5,740 | 5,790 | 5,720 | 5,740 | 227,500 | 1,913.33 |
| 2020-08-18 | 5,710 | 5,760 | 5,690 | 5,730 | 276,600 | 1,910 |
| 2020-08-17 | 5,810 | 5,810 | 5,750 | 5,780 | 105,200 | 1,926.67 |
| 2020-08-14 | 5,730 | 5,860 | 5,720 | 5,780 | 271,400 | 1,926.67 |
| 2020-08-13 | 5,750 | 5,760 | 5,670 | 5,710 | 223,100 | 1,903.33 |
| 2020-08-12 | 5,640 | 5,720 | 5,580 | 5,690 | 281,100 | 1,896.67 |
| 2020-08-11 | 5,580 | 5,670 | 5,540 | 5,640 | 323,000 | 1,880 |
| 2020-08-07 | 5,600 | 5,640 | 5,560 | 5,570 | 221,600 | 1,856.67 |
| 2020-08-06 | 5,680 | 5,720 | 5,600 | 5,620 | 211,200 | 1,873.33 |
| 2020-08-05 | 5,650 | 5,720 | 5,630 | 5,720 | 227,600 | 1,906.67 |
| 2020-08-04 | 5,610 | 5,810 | 5,610 | 5,680 | 385,200 | 1,893.33 |
| 2020-08-03 | 5,580 | 5,580 | 5,410 | 5,530 | 483,100 | 1,843.33 |
| 2020-07-31 | 5,480 | 5,520 | 5,310 | 5,340 | 443,000 | 1,780 |
| 2020-07-30 | 5,470 | 5,560 | 5,460 | 5,470 | 339,800 | 1,823.33 |
| 2020-07-29 | 5,410 | 5,460 | 5,380 | 5,420 | 265,000 | 1,806.67 |
| 2020-07-28 | 5,420 | 5,510 | 5,400 | 5,450 | 389,300 | 1,816.67 |
| 2020-07-27 | 5,330 | 5,370 | 5,250 | 5,370 | 221,500 | 1,790 |
| 2020-07-22 | 5,400 | 5,400 | 5,330 | 5,370 | 141,300 | 1,790 |
| 2020-07-21 | 5,420 | 5,420 | 5,340 | 5,380 | 200,000 | 1,793.33 |
| 2020-07-20 | 5,440 | 5,460 | 5,370 | 5,390 | 294,400 | 1,796.67 |
| 2020-07-17 | 5,340 | 5,410 | 5,280 | 5,410 | 228,400 | 1,803.33 |
| 2020-07-16 | 5,360 | 5,420 | 5,310 | 5,350 | 319,600 | 1,783.33 |
| 2020-07-15 | 5,270 | 5,290 | 5,210 | 5,290 | 159,300 | 1,763.33 |
| 2020-07-14 | 5,230 | 5,230 | 5,140 | 5,200 | 171,700 | 1,733.33 |
| 2020-07-13 | 5,210 | 5,280 | 5,170 | 5,240 | 156,100 | 1,746.67 |
| 2020-07-10 | 5,220 | 5,230 | 5,130 | 5,140 | 190,600 | 1,713.33 |
| 2020-07-09 | 5,220 | 5,260 | 5,140 | 5,250 | 234,600 | 1,750 |
| 2020-07-08 | 5,270 | 5,270 | 5,170 | 5,180 | 238,800 | 1,726.67 |
| 2020-07-07 | 5,220 | 5,270 | 5,130 | 5,270 | 245,900 | 1,756.67 |
| 2020-07-06 | 5,170 | 5,220 | 5,160 | 5,220 | 119,500 | 1,740 |
| 2020-07-03 | 5,160 | 5,190 | 5,120 | 5,170 | 181,200 | 1,723.33 |
| 2020-07-02 | 5,170 | 5,180 | 5,030 | 5,070 | 375,400 | 1,690 |
| 2020-07-01 | 5,250 | 5,350 | 5,130 | 5,160 | 273,500 | 1,720 |
| 2020-06-30 | 5,160 | 5,270 | 5,110 | 5,240 | 440,200 | 1,746.67 |
| 2020-06-29 | 5,200 | 5,210 | 5,080 | 5,090 | 295,600 | 1,696.67 |
| 2020-06-26 | 5,280 | 5,320 | 5,240 | 5,290 | 165,900 | 1,763.33 |
| 2020-06-25 | 5,250 | 5,270 | 5,210 | 5,260 | 329,400 | 1,753.33 |
| 2020-06-24 | 5,310 | 5,350 | 5,250 | 5,290 | 207,500 | 1,763.33 |
| 2020-06-23 | 5,300 | 5,330 | 5,220 | 5,310 | 246,100 | 1,770 |
| 2020-06-22 | 5,250 | 5,270 | 5,210 | 5,220 | 191,000 | 1,740 |
| 2020-06-19 | 5,270 | 5,320 | 5,230 | 5,300 | 256,200 | 1,766.67 |
| 2020-06-18 | 5,280 | 5,310 | 5,240 | 5,270 | 305,700 | 1,756.67 |
| 2020-06-17 | 5,390 | 5,420 | 5,270 | 5,280 | 280,300 | 1,760 |
| 2020-06-16 | 5,320 | 5,390 | 5,300 | 5,360 | 283,700 | 1,786.67 |
| 2020-06-15 | 5,320 | 5,330 | 5,210 | 5,220 | 417,400 | 1,740 |
| 2020-06-12 | 5,320 | 5,450 | 5,240 | 5,420 | 317,900 | 1,806.67 |
| 2020-06-11 | 5,540 | 5,570 | 5,440 | 5,470 | 242,700 | 1,823.33 |
| 2020-06-10 | 5,500 | 5,520 | 5,440 | 5,510 | 269,400 | 1,836.67 |
| 2020-06-09 | 5,420 | 5,520 | 5,390 | 5,500 | 303,500 | 1,833.33 |
| 2020-06-08 | 5,500 | 5,500 | 5,350 | 5,400 | 328,300 | 1,800 |
| 2020-06-05 | 5,440 | 5,500 | 5,400 | 5,500 | 379,900 | 1,833.33 |
| 2020-06-04 | 5,550 | 5,580 | 5,390 | 5,510 | 453,700 | 1,836.67 |
| 2020-06-03 | 5,600 | 5,620 | 5,510 | 5,570 | 388,400 | 1,856.67 |
| 2020-06-02 | 5,400 | 5,600 | 5,400 | 5,590 | 552,800 | 1,863.33 |
| 2020-06-01 | 5,310 | 5,380 | 5,250 | 5,350 | 320,300 | 1,783.33 |
| 2020-05-29 | 5,280 | 5,310 | 5,180 | 5,270 | 3,616,400 | 1,756.67 |
| 2020-05-28 | 5,090 | 5,180 | 5,030 | 5,170 | 582,900 | 1,723.33 |
| 2020-05-27 | 5,220 | 5,220 | 5,030 | 5,070 | 443,200 | 1,690 |
| 2020-05-26 | 5,150 | 5,250 | 5,100 | 5,220 | 542,700 | 1,740 |
| 2020-05-25 | 5,030 | 5,120 | 4,985 | 5,090 | 337,800 | 1,696.67 |
| 2020-05-22 | 4,950 | 4,985 | 4,885 | 4,905 | 358,300 | 1,635 |
| 2020-05-21 | 5,040 | 5,040 | 4,940 | 4,980 | 334,800 | 1,660 |
| 2020-05-20 | 4,890 | 5,020 | 4,855 | 4,990 | 293,500 | 1,663.33 |
| 2020-05-19 | 4,945 | 4,945 | 4,765 | 4,870 | 598,700 | 1,623.33 |
| 2020-05-18 | 4,830 | 4,950 | 4,825 | 4,875 | 607,900 | 1,625 |
| 2020-05-15 | 4,900 | 4,910 | 4,805 | 4,885 | 382,000 | 1,628.33 |
| 2020-05-14 | 4,955 | 4,980 | 4,860 | 4,865 | 271,200 | 1,621.67 |
| 2020-05-13 | 4,845 | 5,070 | 4,810 | 4,995 | 710,100 | 1,665 |
| 2020-05-12 | 4,885 | 4,895 | 4,790 | 4,845 | 308,800 | 1,615 |
| 2020-05-11 | 4,915 | 4,930 | 4,825 | 4,845 | 369,000 | 1,615 |
| 2020-05-08 | 4,950 | 4,955 | 4,865 | 4,930 | 419,200 | 1,643.33 |
| 2020-05-07 | 4,895 | 4,935 | 4,840 | 4,865 | 521,100 | 1,621.67 |
| 2020-05-01 | 4,775 | 4,855 | 4,695 | 4,800 | 671,800 | 1,600 |
| 2020-04-30 | 5,290 | 5,290 | 4,830 | 4,860 | 1,155,100 | 1,620 |
| 2020-04-28 | 5,250 | 5,380 | 5,160 | 5,340 | 364,800 | 1,780 |
| 2020-04-27 | 5,180 | 5,270 | 5,170 | 5,230 | 323,700 | 1,743.33 |
| 2020-04-24 | 5,090 | 5,210 | 5,030 | 5,210 | 321,300 | 1,736.67 |
| 2020-04-23 | 5,130 | 5,230 | 5,120 | 5,150 | 372,000 | 1,716.67 |
| 2020-04-22 | 5,140 | 5,170 | 4,950 | 5,030 | 521,900 | 1,676.67 |
| 2020-04-21 | 5,280 | 5,300 | 5,150 | 5,170 | 446,000 | 1,723.33 |
| 2020-04-20 | 5,480 | 5,510 | 5,360 | 5,410 | 407,800 | 1,803.33 |
| 2020-04-17 | 5,530 | 5,610 | 5,400 | 5,520 | 326,300 | 1,840 |
| 2020-04-16 | 5,510 | 5,550 | 5,390 | 5,530 | 381,600 | 1,843.33 |
| 2020-04-15 | 5,360 | 5,640 | 5,340 | 5,530 | 542,200 | 1,843.33 |
| 2020-04-14 | 5,230 | 5,370 | 5,220 | 5,360 | 223,900 | 1,786.67 |
| 2020-04-13 | 5,250 | 5,340 | 5,220 | 5,240 | 219,500 | 1,746.67 |
| 2020-04-10 | 5,190 | 5,220 | 5,000 | 5,220 | 285,100 | 1,740 |
| 2020-04-09 | 4,975 | 5,130 | 4,910 | 5,100 | 317,300 | 1,700 |
| 2020-04-08 | 4,900 | 4,975 | 4,815 | 4,960 | 325,600 | 1,653.33 |
| 2020-04-07 | 4,870 | 5,030 | 4,855 | 5,000 | 289,800 | 1,666.67 |
| 2020-04-06 | 4,585 | 4,795 | 4,580 | 4,730 | 303,700 | 1,576.67 |
| 2020-04-03 | 4,700 | 4,830 | 4,590 | 4,595 | 253,700 | 1,531.67 |
| 2020-04-02 | 4,575 | 4,765 | 4,575 | 4,700 | 229,600 | 1,566.67 |
| 2020-04-01 | 4,865 | 4,885 | 4,585 | 4,645 | 263,800 | 1,548.33 |
| 2020-03-31 | 4,880 | 4,975 | 4,755 | 4,815 | 332,800 | 1,605 |
| 2020-03-30 | 4,850 | 4,910 | 4,720 | 4,885 | 258,100 | 1,628.33 |
| 2020-03-27 | 4,910 | 5,040 | 4,830 | 4,975 | 453,800 | 1,658.33 |
| 2020-03-26 | 4,645 | 4,875 | 4,645 | 4,830 | 619,200 | 1,610 |
| 2020-03-25 | 4,900 | 4,915 | 4,520 | 4,595 | 531,800 | 1,531.67 |
| 2020-03-24 | 4,135 | 4,590 | 4,135 | 4,485 | 1,070,700 | 1,495 |
| 2020-03-23 | 3,920 | 4,060 | 3,905 | 3,995 | 584,900 | 1,331.67 |
| 2020-03-19 | 4,155 | 4,195 | 3,815 | 3,880 | 949,300 | 1,293.33 |
| 2020-03-18 | 4,285 | 4,290 | 3,915 | 4,085 | 1,159,500 | 1,361.67 |
| 2020-03-17 | 4,200 | 4,300 | 4,070 | 4,280 | 817,900 | 1,426.67 |
| 2020-03-16 | 4,570 | 4,580 | 4,225 | 4,245 | 593,400 | 1,415 |
| 2020-03-13 | 4,680 | 4,680 | 4,375 | 4,570 | 738,500 | 1,523.33 |
| 2020-03-12 | 5,100 | 5,130 | 4,900 | 4,950 | 633,400 | 1,650 |
| 2020-03-11 | 5,300 | 5,440 | 5,260 | 5,260 | 490,100 | 1,753.33 |
| 2020-03-10 | 5,250 | 5,330 | 5,140 | 5,290 | 814,100 | 1,763.33 |
| 2020-03-09 | 5,390 | 5,400 | 5,270 | 5,320 | 439,200 | 1,773.33 |
| 2020-03-06 | 5,570 | 5,610 | 5,500 | 5,540 | 299,400 | 1,846.67 |
| 2020-03-05 | 5,710 | 5,730 | 5,640 | 5,670 | 346,500 | 1,890 |
| 2020-03-04 | 5,530 | 5,650 | 5,490 | 5,570 | 391,400 | 1,856.67 |
| 2020-03-03 | 5,770 | 5,780 | 5,600 | 5,600 | 451,600 | 1,866.67 |
| 2020-03-02 | 5,470 | 5,690 | 5,450 | 5,630 | 444,000 | 1,876.67 |
| 2020-02-28 | 5,680 | 5,720 | 5,540 | 5,570 | 522,700 | 1,856.67 |
| 2020-02-27 | 6,020 | 6,050 | 5,830 | 5,840 | 406,700 | 1,946.67 |
| 2020-02-26 | 6,020 | 6,090 | 5,910 | 5,990 | 529,000 | 1,996.67 |
| 2020-02-25 | 6,040 | 6,200 | 6,020 | 6,100 | 447,200 | 2,033.33 |
| 2020-02-21 | 6,210 | 6,290 | 6,170 | 6,240 | 249,300 | 2,080 |
| 2020-02-20 | 6,290 | 6,340 | 6,220 | 6,240 | 358,500 | 2,080 |
| 2020-02-19 | 6,100 | 6,200 | 6,100 | 6,170 | 216,300 | 2,056.67 |
| 2020-02-18 | 6,190 | 6,230 | 6,070 | 6,120 | 309,200 | 2,040 |
| 2020-02-17 | 6,150 | 6,200 | 6,070 | 6,180 | 196,200 | 2,060 |
| 2020-02-14 | 6,190 | 6,240 | 6,120 | 6,180 | 338,900 | 2,060 |
| 2020-02-13 | 6,170 | 6,190 | 6,130 | 6,150 | 183,700 | 2,050 |
| 2020-02-12 | 6,130 | 6,180 | 6,110 | 6,140 | 229,200 | 2,046.67 |
| 2020-02-10 | 6,090 | 6,200 | 6,090 | 6,130 | 326,700 | 2,043.33 |
| 2020-02-07 | 6,100 | 6,170 | 6,080 | 6,130 | 332,300 | 2,043.33 |
| 2020-02-06 | 5,930 | 6,080 | 5,850 | 6,030 | 414,200 | 2,010 |
| 2020-02-05 | 5,840 | 5,960 | 5,810 | 5,930 | 384,900 | 1,976.67 |
| 2020-02-04 | 5,670 | 5,740 | 5,600 | 5,730 | 570,300 | 1,910 |
| 2020-02-03 | 5,590 | 5,840 | 5,490 | 5,670 | 1,082,600 | 1,890 |
| 2020-01-31 | 5,930 | 6,000 | 5,850 | 5,910 | 580,800 | 1,970 |
| 2020-01-30 | 5,850 | 5,880 | 5,730 | 5,780 | 435,100 | 1,926.67 |
| 2020-01-29 | 5,950 | 5,980 | 5,890 | 5,950 | 270,800 | 1,983.33 |
| 2020-01-28 | 5,890 | 5,980 | 5,880 | 5,950 | 243,400 | 1,983.33 |
| 2020-01-27 | 5,890 | 5,980 | 5,880 | 5,970 | 216,100 | 1,990 |
| 2020-01-24 | 6,080 | 6,090 | 5,980 | 6,000 | 251,000 | 2,000 |
| 2020-01-23 | 6,070 | 6,090 | 6,020 | 6,030 | 171,200 | 2,010 |
| 2020-01-22 | 6,030 | 6,090 | 6,010 | 6,070 | 260,700 | 2,023.33 |
| 2020-01-21 | 6,010 | 6,050 | 5,950 | 6,000 | 235,100 | 2,000 |
| 2020-01-20 | 6,000 | 6,060 | 5,950 | 6,000 | 271,100 | 2,000 |
| 2020-01-17 | 5,970 | 5,970 | 5,850 | 5,870 | 291,100 | 1,956.67 |
| 2020-01-16 | 5,950 | 5,970 | 5,910 | 5,940 | 152,200 | 1,980 |
| 2020-01-15 | 5,850 | 5,920 | 5,840 | 5,900 | 226,200 | 1,966.67 |
| 2020-01-14 | 5,980 | 5,990 | 5,840 | 5,910 | 205,400 | 1,970 |
| 2020-01-10 | 5,900 | 5,930 | 5,840 | 5,890 | 190,800 | 1,963.33 |
| 2020-01-09 | 5,790 | 5,860 | 5,740 | 5,830 | 188,900 | 1,943.33 |
| 2020-01-08 | 5,730 | 5,760 | 5,610 | 5,710 | 271,900 | 1,903.33 |
| 2020-01-07 | 5,740 | 5,770 | 5,710 | 5,750 | 202,000 | 1,916.67 |
| 2020-01-06 | 5,610 | 5,670 | 5,600 | 5,650 | 206,900 | 1,883.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株
