2222 寿スピリッツ(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 | 5,340 | 5,410 | 5,300 | 5,360 | 53,400 | 1,072 |
| 2020-12-29 | 5,250 | 5,410 | 5,210 | 5,380 | 97,300 | 1,076 |
| 2020-12-28 | 5,220 | 5,250 | 5,110 | 5,180 | 70,800 | 1,036 |
| 2020-12-25 | 5,130 | 5,270 | 5,130 | 5,250 | 57,300 | 1,050 |
| 2020-12-24 | 4,995 | 5,150 | 4,995 | 5,130 | 98,500 | 1,026 |
| 2020-12-23 | 4,945 | 4,970 | 4,865 | 4,970 | 66,500 | 994 |
| 2020-12-22 | 4,920 | 5,000 | 4,870 | 4,875 | 123,600 | 975 |
| 2020-12-21 | 5,130 | 5,140 | 4,995 | 5,010 | 70,600 | 1,002 |
| 2020-12-18 | 5,170 | 5,230 | 5,090 | 5,160 | 113,900 | 1,032 |
| 2020-12-17 | 5,290 | 5,290 | 5,160 | 5,200 | 100,800 | 1,040 |
| 2020-12-16 | 5,300 | 5,310 | 5,210 | 5,270 | 64,200 | 1,054 |
| 2020-12-15 | 5,280 | 5,310 | 5,200 | 5,230 | 123,000 | 1,046 |
| 2020-12-14 | 5,390 | 5,450 | 5,360 | 5,370 | 72,200 | 1,074 |
| 2020-12-11 | 5,360 | 5,390 | 5,300 | 5,390 | 77,700 | 1,078 |
| 2020-12-10 | 5,490 | 5,490 | 5,350 | 5,360 | 98,900 | 1,072 |
| 2020-12-09 | 5,420 | 5,570 | 5,410 | 5,510 | 59,100 | 1,102 |
| 2020-12-08 | 5,450 | 5,540 | 5,400 | 5,450 | 54,000 | 1,090 |
| 2020-12-07 | 5,600 | 5,610 | 5,450 | 5,450 | 87,100 | 1,090 |
| 2020-12-04 | 5,590 | 5,640 | 5,490 | 5,600 | 75,600 | 1,120 |
| 2020-12-03 | 5,490 | 5,630 | 5,420 | 5,630 | 114,000 | 1,126 |
| 2020-12-02 | 5,440 | 5,580 | 5,400 | 5,490 | 159,200 | 1,098 |
| 2020-12-01 | 5,340 | 5,430 | 5,310 | 5,390 | 131,600 | 1,078 |
| 2020-11-30 | 5,570 | 5,570 | 5,320 | 5,340 | 235,800 | 1,068 |
| 2020-11-27 | 5,570 | 5,720 | 5,490 | 5,490 | 371,900 | 1,098 |
| 2020-11-26 | 5,720 | 5,740 | 5,540 | 5,540 | 241,800 | 1,108 |
| 2020-11-25 | 5,980 | 6,020 | 5,690 | 5,700 | 266,100 | 1,140 |
| 2020-11-24 | 5,820 | 5,950 | 5,780 | 5,860 | 243,400 | 1,172 |
| 2020-11-20 | 5,520 | 5,740 | 5,520 | 5,620 | 222,600 | 1,124 |
| 2020-11-19 | 5,640 | 5,680 | 5,440 | 5,580 | 131,300 | 1,116 |
| 2020-11-18 | 5,900 | 5,930 | 5,680 | 5,680 | 139,900 | 1,136 |
| 2020-11-17 | 6,020 | 6,130 | 5,860 | 5,890 | 289,500 | 1,178 |
| 2020-11-16 | 5,740 | 5,890 | 5,630 | 5,730 | 246,800 | 1,146 |
| 2020-11-13 | 5,940 | 6,000 | 5,600 | 5,680 | 254,800 | 1,136 |
| 2020-11-12 | 6,120 | 6,170 | 5,870 | 6,040 | 328,900 | 1,208 |
| 2020-11-11 | 6,030 | 6,300 | 5,950 | 6,160 | 445,500 | 1,232 |
| 2020-11-10 | 5,730 | 6,030 | 5,690 | 6,030 | 686,000 | 1,206 |
| 2020-11-09 | 5,050 | 5,090 | 4,885 | 5,030 | 218,800 | 1,006 |
| 2020-11-06 | 5,080 | 5,160 | 4,995 | 5,000 | 135,400 | 1,000 |
| 2020-11-05 | 4,900 | 5,120 | 4,870 | 5,050 | 241,500 | 1,010 |
| 2020-11-04 | 5,170 | 5,210 | 5,030 | 5,100 | 179,000 | 1,020 |
| 2020-11-02 | 4,875 | 5,080 | 4,875 | 5,060 | 140,500 | 1,012 |
| 2020-10-30 | 5,020 | 5,040 | 4,795 | 4,820 | 177,500 | 964 |
| 2020-10-29 | 4,860 | 5,110 | 4,860 | 5,080 | 145,600 | 1,016 |
| 2020-10-28 | 5,080 | 5,080 | 4,895 | 5,020 | 229,800 | 1,004 |
| 2020-10-27 | 5,340 | 5,340 | 5,070 | 5,170 | 212,400 | 1,034 |
| 2020-10-26 | 5,300 | 5,500 | 5,280 | 5,420 | 163,000 | 1,084 |
| 2020-10-23 | 5,160 | 5,280 | 5,140 | 5,240 | 108,900 | 1,048 |
| 2020-10-22 | 5,200 | 5,250 | 5,100 | 5,120 | 126,900 | 1,024 |
| 2020-10-21 | 5,070 | 5,310 | 5,060 | 5,270 | 147,800 | 1,054 |
| 2020-10-20 | 5,090 | 5,150 | 5,030 | 5,080 | 100,700 | 1,016 |
| 2020-10-19 | 4,955 | 5,160 | 4,955 | 5,150 | 173,300 | 1,030 |
| 2020-10-16 | 4,950 | 5,050 | 4,860 | 5,030 | 209,500 | 1,006 |
| 2020-10-15 | 5,260 | 5,260 | 4,975 | 5,000 | 227,700 | 1,000 |
| 2020-10-14 | 5,230 | 5,250 | 5,170 | 5,230 | 88,900 | 1,046 |
| 2020-10-13 | 5,350 | 5,380 | 5,210 | 5,230 | 123,100 | 1,046 |
| 2020-10-12 | 5,400 | 5,400 | 5,220 | 5,310 | 196,600 | 1,062 |
| 2020-10-09 | 5,690 | 5,700 | 5,380 | 5,420 | 252,400 | 1,084 |
| 2020-10-08 | 5,740 | 5,800 | 5,670 | 5,730 | 144,300 | 1,146 |
| 2020-10-07 | 5,670 | 5,780 | 5,620 | 5,760 | 149,200 | 1,152 |
| 2020-10-06 | 5,600 | 5,770 | 5,590 | 5,740 | 150,500 | 1,148 |
| 2020-10-05 | 5,480 | 5,690 | 5,480 | 5,690 | 263,200 | 1,138 |
| 2020-10-02 | 5,320 | 5,460 | 5,310 | 5,380 | 173,400 | 1,076 |
| 2020-09-30 | 5,420 | 5,520 | 5,380 | 5,390 | 265,400 | 1,078 |
| 2020-09-29 | 5,280 | 5,390 | 5,240 | 5,320 | 195,500 | 1,064 |
| 2020-09-28 | 5,070 | 5,200 | 5,010 | 5,200 | 208,500 | 1,040 |
| 2020-09-25 | 5,240 | 5,320 | 5,170 | 5,200 | 136,400 | 1,040 |
| 2020-09-24 | 5,210 | 5,240 | 5,090 | 5,150 | 104,100 | 1,030 |
| 2020-09-23 | 5,190 | 5,300 | 5,170 | 5,230 | 113,200 | 1,046 |
| 2020-09-18 | 5,120 | 5,290 | 5,080 | 5,260 | 227,500 | 1,052 |
| 2020-09-17 | 5,100 | 5,170 | 5,040 | 5,050 | 103,500 | 1,010 |
| 2020-09-16 | 5,030 | 5,120 | 4,970 | 5,060 | 146,000 | 1,012 |
| 2020-09-15 | 5,060 | 5,060 | 4,980 | 5,030 | 251,700 | 1,006 |
| 2020-09-14 | 5,140 | 5,180 | 5,060 | 5,110 | 136,600 | 1,022 |
| 2020-09-11 | 5,150 | 5,150 | 5,020 | 5,110 | 155,700 | 1,022 |
| 2020-09-10 | 4,875 | 5,150 | 4,865 | 5,110 | 377,200 | 1,022 |
| 2020-09-09 | 4,810 | 4,875 | 4,770 | 4,855 | 210,200 | 971 |
| 2020-09-08 | 4,750 | 4,885 | 4,750 | 4,880 | 320,700 | 976 |
| 2020-09-07 | 4,670 | 4,825 | 4,620 | 4,740 | 204,300 | 948 |
| 2020-09-04 | 4,680 | 4,755 | 4,580 | 4,600 | 320,000 | 920 |
| 2020-09-03 | 4,800 | 4,840 | 4,705 | 4,750 | 192,900 | 950 |
| 2020-09-02 | 4,805 | 4,825 | 4,620 | 4,710 | 309,300 | 942 |
| 2020-09-01 | 4,840 | 4,885 | 4,780 | 4,865 | 283,400 | 973 |
| 2020-08-31 | 4,815 | 4,905 | 4,770 | 4,900 | 284,700 | 980 |
| 2020-08-28 | 4,700 | 4,865 | 4,575 | 4,650 | 448,700 | 930 |
| 2020-08-27 | 4,695 | 4,720 | 4,610 | 4,670 | 209,200 | 934 |
| 2020-08-26 | 4,650 | 4,730 | 4,565 | 4,705 | 368,800 | 941 |
| 2020-08-25 | 4,510 | 4,705 | 4,510 | 4,670 | 726,600 | 934 |
| 2020-08-24 | 4,360 | 4,420 | 4,240 | 4,400 | 360,800 | 880 |
| 2020-08-21 | 4,135 | 4,330 | 4,120 | 4,310 | 405,000 | 862 |
| 2020-08-20 | 4,005 | 4,145 | 3,980 | 4,135 | 259,200 | 827 |
| 2020-08-19 | 4,010 | 4,080 | 3,985 | 4,055 | 147,200 | 811 |
| 2020-08-18 | 4,055 | 4,055 | 3,925 | 4,015 | 237,200 | 803 |
| 2020-08-17 | 4,045 | 4,150 | 4,025 | 4,125 | 279,500 | 825 |
| 2020-08-14 | 3,930 | 4,100 | 3,930 | 4,065 | 246,300 | 813 |
| 2020-08-13 | 4,045 | 4,095 | 3,915 | 3,925 | 295,600 | 785 |
| 2020-08-12 | 3,770 | 4,130 | 3,755 | 4,085 | 711,700 | 817 |
| 2020-08-11 | 3,580 | 3,820 | 3,560 | 3,795 | 285,800 | 759 |
| 2020-08-07 | 3,430 | 3,615 | 3,430 | 3,580 | 184,700 | 716 |
| 2020-08-06 | 3,465 | 3,510 | 3,425 | 3,470 | 215,100 | 694 |
| 2020-08-05 | 3,320 | 3,495 | 3,285 | 3,490 | 305,000 | 698 |
| 2020-08-04 | 3,340 | 3,405 | 3,245 | 3,390 | 268,000 | 678 |
| 2020-08-03 | 3,325 | 3,395 | 3,230 | 3,375 | 347,600 | 675 |
| 2020-07-31 | 3,490 | 3,490 | 3,125 | 3,145 | 779,900 | 629 |
| 2020-07-30 | 3,770 | 3,795 | 3,485 | 3,600 | 764,500 | 720 |
| 2020-07-29 | 3,900 | 3,925 | 3,815 | 3,840 | 262,000 | 768 |
| 2020-07-28 | 4,070 | 4,115 | 3,945 | 3,950 | 217,800 | 790 |
| 2020-07-27 | 4,040 | 4,060 | 3,975 | 4,060 | 130,500 | 812 |
| 2020-07-22 | 4,190 | 4,200 | 4,110 | 4,110 | 68,600 | 822 |
| 2020-07-21 | 4,140 | 4,230 | 4,125 | 4,190 | 134,400 | 838 |
| 2020-07-20 | 4,190 | 4,190 | 3,995 | 4,100 | 196,800 | 820 |
| 2020-07-17 | 4,300 | 4,300 | 4,125 | 4,190 | 223,700 | 838 |
| 2020-07-16 | 4,280 | 4,420 | 4,265 | 4,310 | 217,800 | 862 |
| 2020-07-15 | 4,330 | 4,350 | 4,220 | 4,275 | 179,000 | 855 |
| 2020-07-14 | 4,260 | 4,310 | 4,210 | 4,285 | 176,100 | 857 |
| 2020-07-13 | 4,150 | 4,365 | 4,145 | 4,330 | 299,400 | 866 |
| 2020-07-10 | 4,050 | 4,175 | 3,925 | 4,080 | 552,600 | 816 |
| 2020-07-09 | 4,310 | 4,340 | 4,105 | 4,115 | 258,600 | 823 |
| 2020-07-08 | 4,385 | 4,440 | 4,325 | 4,325 | 143,000 | 865 |
| 2020-07-07 | 4,370 | 4,395 | 4,320 | 4,360 | 151,400 | 872 |
| 2020-07-06 | 4,340 | 4,345 | 4,275 | 4,335 | 101,800 | 867 |
| 2020-07-03 | 4,350 | 4,390 | 4,285 | 4,340 | 126,500 | 868 |
| 2020-07-02 | 4,300 | 4,375 | 4,205 | 4,335 | 394,100 | 867 |
| 2020-07-01 | 4,440 | 4,450 | 4,285 | 4,295 | 186,300 | 859 |
| 2020-06-30 | 4,450 | 4,490 | 4,380 | 4,415 | 132,500 | 883 |
| 2020-06-29 | 4,510 | 4,550 | 4,375 | 4,385 | 230,200 | 877 |
| 2020-06-26 | 4,780 | 4,780 | 4,530 | 4,660 | 233,400 | 932 |
| 2020-06-25 | 4,785 | 4,785 | 4,655 | 4,720 | 224,400 | 944 |
| 2020-06-24 | 4,925 | 4,930 | 4,820 | 4,835 | 201,000 | 967 |
| 2020-06-23 | 4,980 | 5,020 | 4,905 | 4,950 | 137,000 | 990 |
| 2020-06-22 | 4,990 | 4,995 | 4,875 | 4,895 | 107,600 | 979 |
| 2020-06-19 | 4,965 | 5,020 | 4,875 | 4,995 | 199,200 | 999 |
| 2020-06-18 | 4,895 | 5,020 | 4,870 | 4,925 | 225,300 | 985 |
| 2020-06-17 | 4,770 | 4,915 | 4,770 | 4,860 | 195,800 | 972 |
| 2020-06-16 | 4,820 | 4,825 | 4,715 | 4,825 | 370,000 | 965 |
| 2020-06-15 | 4,815 | 4,835 | 4,550 | 4,550 | 616,200 | 910 |
| 2020-06-12 | 4,830 | 4,980 | 4,705 | 4,955 | 393,400 | 991 |
| 2020-06-11 | 5,180 | 5,220 | 4,990 | 5,000 | 210,300 | 1,000 |
| 2020-06-10 | 5,280 | 5,300 | 5,170 | 5,270 | 108,400 | 1,054 |
| 2020-06-09 | 5,330 | 5,360 | 5,230 | 5,280 | 78,900 | 1,056 |
| 2020-06-08 | 5,300 | 5,440 | 5,220 | 5,270 | 186,900 | 1,054 |
| 2020-06-05 | 5,150 | 5,240 | 5,080 | 5,220 | 230,100 | 1,044 |
| 2020-06-04 | 5,400 | 5,470 | 5,160 | 5,250 | 147,500 | 1,050 |
| 2020-06-03 | 5,470 | 5,510 | 5,240 | 5,340 | 152,800 | 1,068 |
| 2020-06-02 | 5,310 | 5,450 | 5,310 | 5,390 | 247,000 | 1,078 |
| 2020-06-01 | 5,200 | 5,310 | 5,120 | 5,260 | 171,800 | 1,052 |
| 2020-05-29 | 5,370 | 5,400 | 5,230 | 5,250 | 205,600 | 1,050 |
| 2020-05-28 | 5,550 | 5,560 | 5,330 | 5,400 | 230,600 | 1,080 |
| 2020-05-27 | 5,740 | 5,830 | 5,450 | 5,480 | 388,600 | 1,096 |
| 2020-05-26 | 5,560 | 5,860 | 5,550 | 5,730 | 649,100 | 1,146 |
| 2020-05-25 | 4,965 | 5,230 | 4,945 | 5,230 | 259,100 | 1,046 |
| 2020-05-22 | 5,100 | 5,130 | 4,970 | 4,985 | 243,000 | 997 |
| 2020-05-21 | 4,900 | 5,020 | 4,830 | 5,000 | 344,000 | 1,000 |
| 2020-05-20 | 4,785 | 4,910 | 4,705 | 4,855 | 358,500 | 971 |
| 2020-05-19 | 5,030 | 5,070 | 4,820 | 4,855 | 508,700 | 971 |
| 2020-05-18 | 4,715 | 4,875 | 4,715 | 4,815 | 147,800 | 963 |
| 2020-05-15 | 4,880 | 4,895 | 4,655 | 4,780 | 223,400 | 956 |
| 2020-05-14 | 4,860 | 4,870 | 4,775 | 4,780 | 129,300 | 956 |
| 2020-05-13 | 4,825 | 4,895 | 4,770 | 4,875 | 242,100 | 975 |
| 2020-05-12 | 4,900 | 5,030 | 4,820 | 4,920 | 391,100 | 984 |
| 2020-05-11 | 4,605 | 4,990 | 4,570 | 4,920 | 785,800 | 984 |
| 2020-05-08 | 4,335 | 4,540 | 4,300 | 4,465 | 316,900 | 893 |
| 2020-05-07 | 4,225 | 4,390 | 4,220 | 4,265 | 373,200 | 853 |
| 2020-05-01 | 4,260 | 4,305 | 4,155 | 4,210 | 374,000 | 842 |
| 2020-04-30 | 4,310 | 4,355 | 4,235 | 4,265 | 694,200 | 853 |
| 2020-04-28 | 4,260 | 4,260 | 4,050 | 4,170 | 699,000 | 834 |
| 2020-04-27 | 4,400 | 4,515 | 4,355 | 4,360 | 327,500 | 872 |
| 2020-04-24 | 4,480 | 4,525 | 4,240 | 4,345 | 473,200 | 869 |
| 2020-04-23 | 4,650 | 4,715 | 4,465 | 4,510 | 296,400 | 902 |
| 2020-04-22 | 4,505 | 4,620 | 4,485 | 4,575 | 152,300 | 915 |
| 2020-04-21 | 4,560 | 4,665 | 4,525 | 4,595 | 205,000 | 919 |
| 2020-04-20 | 4,550 | 4,730 | 4,550 | 4,660 | 276,400 | 932 |
| 2020-04-17 | 4,550 | 4,710 | 4,500 | 4,560 | 175,000 | 912 |
| 2020-04-16 | 4,545 | 4,610 | 4,435 | 4,505 | 173,500 | 901 |
| 2020-04-15 | 4,625 | 4,655 | 4,520 | 4,615 | 191,500 | 923 |
| 2020-04-14 | 4,255 | 4,585 | 4,255 | 4,560 | 219,700 | 912 |
| 2020-04-13 | 4,440 | 4,470 | 4,245 | 4,270 | 176,400 | 854 |
| 2020-04-10 | 4,640 | 4,640 | 4,320 | 4,490 | 281,500 | 898 |
| 2020-04-09 | 4,780 | 4,820 | 4,595 | 4,670 | 201,200 | 934 |
| 2020-04-08 | 4,480 | 4,935 | 4,370 | 4,820 | 299,900 | 964 |
| 2020-04-07 | 4,635 | 4,650 | 4,350 | 4,505 | 192,600 | 901 |
| 2020-04-06 | 4,180 | 4,465 | 4,110 | 4,425 | 214,600 | 885 |
| 2020-04-03 | 4,370 | 4,455 | 4,215 | 4,230 | 122,000 | 846 |
| 2020-04-02 | 4,300 | 4,460 | 4,295 | 4,365 | 168,000 | 873 |
| 2020-04-01 | 4,840 | 4,840 | 4,405 | 4,440 | 221,300 | 888 |
| 2020-03-31 | 4,830 | 5,050 | 4,805 | 4,865 | 137,700 | 973 |
| 2020-03-30 | 4,875 | 5,070 | 4,730 | 4,865 | 218,500 | 973 |
| 2020-03-27 | 4,870 | 5,010 | 4,870 | 5,010 | 224,300 | 1,002 |
| 2020-03-26 | 4,810 | 4,970 | 4,675 | 4,800 | 268,900 | 960 |
| 2020-03-25 | 5,020 | 5,050 | 4,645 | 4,950 | 339,700 | 990 |
| 2020-03-24 | 4,240 | 4,565 | 4,145 | 4,460 | 388,000 | 892 |
| 2020-03-23 | 3,830 | 4,090 | 3,765 | 4,070 | 451,200 | 814 |
| 2020-03-19 | 4,260 | 4,295 | 3,825 | 3,845 | 554,100 | 769 |
| 2020-03-18 | 4,085 | 4,260 | 3,985 | 4,145 | 449,300 | 829 |
| 2020-03-17 | 3,850 | 4,110 | 3,800 | 4,070 | 514,600 | 814 |
| 2020-03-16 | 4,215 | 4,365 | 4,005 | 4,035 | 355,400 | 807 |
| 2020-03-13 | 4,085 | 4,370 | 3,955 | 4,190 | 483,200 | 838 |
| 2020-03-12 | 4,535 | 4,705 | 4,440 | 4,505 | 332,400 | 901 |
| 2020-03-11 | 4,890 | 4,940 | 4,720 | 4,720 | 247,800 | 944 |
| 2020-03-10 | 4,650 | 4,960 | 4,520 | 4,930 | 370,800 | 986 |
| 2020-03-09 | 4,810 | 4,915 | 4,665 | 4,770 | 348,500 | 954 |
| 2020-03-06 | 5,250 | 5,300 | 5,020 | 5,050 | 252,500 | 1,010 |
| 2020-03-05 | 5,460 | 5,490 | 5,320 | 5,330 | 141,500 | 1,066 |
| 2020-03-04 | 5,220 | 5,420 | 5,210 | 5,360 | 225,400 | 1,072 |
| 2020-03-03 | 5,650 | 5,680 | 5,300 | 5,400 | 433,900 | 1,080 |
| 2020-03-02 | 5,100 | 5,620 | 5,100 | 5,450 | 351,000 | 1,090 |
| 2020-02-28 | 5,150 | 5,280 | 5,060 | 5,190 | 336,600 | 1,038 |
| 2020-02-27 | 5,630 | 5,650 | 5,410 | 5,450 | 265,100 | 1,090 |
| 2020-02-26 | 5,750 | 5,840 | 5,520 | 5,700 | 258,500 | 1,140 |
| 2020-02-25 | 5,670 | 5,910 | 5,640 | 5,800 | 230,100 | 1,160 |
| 2020-02-21 | 6,210 | 6,270 | 6,030 | 6,070 | 312,400 | 1,214 |
| 2020-02-20 | 6,590 | 6,610 | 6,260 | 6,290 | 189,400 | 1,258 |
| 2020-02-19 | 6,550 | 6,670 | 6,530 | 6,590 | 189,500 | 1,318 |
| 2020-02-18 | 6,420 | 6,510 | 6,350 | 6,450 | 175,000 | 1,290 |
| 2020-02-17 | 6,500 | 6,570 | 6,410 | 6,480 | 147,500 | 1,296 |
| 2020-02-14 | 6,790 | 6,810 | 6,630 | 6,660 | 158,600 | 1,332 |
| 2020-02-13 | 6,930 | 6,940 | 6,820 | 6,880 | 120,700 | 1,376 |
| 2020-02-12 | 6,930 | 7,010 | 6,850 | 6,930 | 136,500 | 1,386 |
| 2020-02-10 | 6,840 | 7,000 | 6,800 | 6,830 | 129,800 | 1,366 |
| 2020-02-07 | 7,150 | 7,210 | 6,860 | 6,920 | 240,800 | 1,384 |
| 2020-02-06 | 7,390 | 7,400 | 7,200 | 7,230 | 189,000 | 1,446 |
| 2020-02-05 | 7,090 | 7,240 | 6,890 | 7,150 | 242,900 | 1,430 |
| 2020-02-04 | 7,100 | 7,160 | 6,670 | 7,090 | 383,900 | 1,418 |
| 2020-02-03 | 7,100 | 7,480 | 7,100 | 7,290 | 278,600 | 1,458 |
| 2020-01-31 | 7,040 | 7,330 | 7,030 | 7,250 | 220,900 | 1,450 |
| 2020-01-30 | 7,300 | 7,350 | 7,000 | 7,020 | 216,400 | 1,404 |
| 2020-01-29 | 7,680 | 7,680 | 7,390 | 7,420 | 145,500 | 1,484 |
| 2020-01-28 | 7,660 | 7,670 | 7,480 | 7,570 | 241,900 | 1,514 |
| 2020-01-27 | 7,680 | 7,990 | 7,650 | 7,750 | 271,800 | 1,550 |
| 2020-01-24 | 8,460 | 8,460 | 8,230 | 8,280 | 114,700 | 1,656 |
| 2020-01-23 | 8,490 | 8,490 | 8,320 | 8,400 | 80,000 | 1,680 |
| 2020-01-22 | 8,280 | 8,540 | 8,210 | 8,490 | 151,000 | 1,698 |
| 2020-01-21 | 8,700 | 8,730 | 8,420 | 8,430 | 155,300 | 1,686 |
| 2020-01-20 | 8,610 | 8,770 | 8,600 | 8,760 | 87,000 | 1,752 |
| 2020-01-17 | 8,900 | 8,910 | 8,610 | 8,660 | 121,300 | 1,732 |
| 2020-01-16 | 8,780 | 8,880 | 8,670 | 8,870 | 129,700 | 1,774 |
| 2020-01-15 | 8,760 | 8,800 | 8,690 | 8,740 | 87,800 | 1,748 |
| 2020-01-14 | 8,740 | 8,910 | 8,670 | 8,780 | 157,700 | 1,756 |
| 2020-01-10 | 8,730 | 8,760 | 8,600 | 8,730 | 111,000 | 1,746 |
| 2020-01-09 | 8,350 | 8,610 | 8,320 | 8,580 | 126,700 | 1,716 |
| 2020-01-08 | 8,350 | 8,410 | 8,190 | 8,280 | 146,000 | 1,656 |
| 2020-01-07 | 8,000 | 8,350 | 8,000 | 8,300 | 170,500 | 1,660 |
| 2020-01-06 | 7,970 | 8,080 | 7,950 | 7,980 | 79,000 | 1,596 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
