2229 カルビー(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 | 3,135 | 3,135 | 3,105 | 3,110 | 272,000 | 3,110 |
| 2020-12-29 | 3,115 | 3,155 | 3,110 | 3,150 | 285,800 | 3,150 |
| 2020-12-28 | 3,195 | 3,195 | 3,130 | 3,145 | 289,800 | 3,145 |
| 2020-12-25 | 3,205 | 3,225 | 3,165 | 3,180 | 307,800 | 3,180 |
| 2020-12-24 | 3,160 | 3,195 | 3,150 | 3,190 | 316,500 | 3,190 |
| 2020-12-23 | 3,115 | 3,135 | 3,085 | 3,135 | 292,300 | 3,135 |
| 2020-12-22 | 3,035 | 3,075 | 3,030 | 3,065 | 313,200 | 3,065 |
| 2020-12-21 | 3,000 | 3,030 | 2,993 | 3,020 | 321,200 | 3,020 |
| 2020-12-18 | 3,050 | 3,085 | 3,040 | 3,060 | 314,100 | 3,060 |
| 2020-12-17 | 3,025 | 3,070 | 3,015 | 3,055 | 184,700 | 3,055 |
| 2020-12-16 | 3,075 | 3,090 | 3,050 | 3,050 | 213,400 | 3,050 |
| 2020-12-15 | 3,100 | 3,115 | 3,075 | 3,075 | 229,300 | 3,075 |
| 2020-12-14 | 3,090 | 3,125 | 3,075 | 3,080 | 274,000 | 3,080 |
| 2020-12-11 | 3,080 | 3,095 | 3,045 | 3,095 | 371,300 | 3,095 |
| 2020-12-10 | 3,080 | 3,095 | 3,065 | 3,095 | 357,700 | 3,095 |
| 2020-12-09 | 3,035 | 3,075 | 3,025 | 3,060 | 345,700 | 3,060 |
| 2020-12-08 | 2,965 | 3,005 | 2,962 | 2,987 | 348,400 | 2,987 |
| 2020-12-07 | 3,030 | 3,030 | 2,992 | 2,996 | 226,400 | 2,996 |
| 2020-12-04 | 2,995 | 3,040 | 2,991 | 3,030 | 182,500 | 3,030 |
| 2020-12-03 | 3,055 | 3,075 | 3,025 | 3,025 | 342,500 | 3,025 |
| 2020-12-02 | 3,055 | 3,080 | 3,045 | 3,055 | 435,300 | 3,055 |
| 2020-12-01 | 3,105 | 3,120 | 3,015 | 3,015 | 431,900 | 3,015 |
| 2020-11-30 | 3,145 | 3,155 | 3,075 | 3,085 | 565,400 | 3,085 |
| 2020-11-27 | 3,155 | 3,185 | 3,135 | 3,140 | 502,200 | 3,140 |
| 2020-11-26 | 3,100 | 3,170 | 3,070 | 3,155 | 749,900 | 3,155 |
| 2020-11-25 | 3,050 | 3,085 | 3,040 | 3,055 | 875,500 | 3,055 |
| 2020-11-24 | 3,035 | 3,045 | 3,000 | 3,020 | 362,800 | 3,020 |
| 2020-11-20 | 3,000 | 3,010 | 2,983 | 2,998 | 255,400 | 2,998 |
| 2020-11-19 | 2,955 | 2,985 | 2,931 | 2,985 | 440,300 | 2,985 |
| 2020-11-18 | 2,961 | 2,982 | 2,948 | 2,968 | 290,800 | 2,968 |
| 2020-11-17 | 3,015 | 3,015 | 2,954 | 2,962 | 667,500 | 2,962 |
| 2020-11-16 | 3,000 | 3,035 | 2,997 | 3,015 | 347,200 | 3,015 |
| 2020-11-13 | 2,997 | 3,005 | 2,960 | 2,978 | 587,500 | 2,978 |
| 2020-11-12 | 3,040 | 3,075 | 3,010 | 3,020 | 332,600 | 3,020 |
| 2020-11-11 | 3,080 | 3,080 | 3,020 | 3,025 | 553,700 | 3,025 |
| 2020-11-10 | 3,090 | 3,100 | 3,020 | 3,035 | 646,400 | 3,035 |
| 2020-11-09 | 3,150 | 3,170 | 3,075 | 3,090 | 492,500 | 3,090 |
| 2020-11-06 | 3,130 | 3,140 | 3,090 | 3,105 | 403,200 | 3,105 |
| 2020-11-05 | 3,110 | 3,155 | 3,085 | 3,130 | 600,900 | 3,130 |
| 2020-11-04 | 3,040 | 3,070 | 2,995 | 3,070 | 1,238,300 | 3,070 |
| 2020-11-02 | 3,215 | 3,265 | 3,170 | 3,210 | 565,900 | 3,210 |
| 2020-10-30 | 3,210 | 3,210 | 3,160 | 3,200 | 435,800 | 3,200 |
| 2020-10-29 | 3,225 | 3,245 | 3,215 | 3,240 | 266,900 | 3,240 |
| 2020-10-28 | 3,195 | 3,250 | 3,190 | 3,240 | 230,700 | 3,240 |
| 2020-10-27 | 3,220 | 3,250 | 3,180 | 3,205 | 257,300 | 3,205 |
| 2020-10-26 | 3,205 | 3,225 | 3,205 | 3,225 | 246,600 | 3,225 |
| 2020-10-23 | 3,290 | 3,305 | 3,190 | 3,205 | 393,600 | 3,205 |
| 2020-10-22 | 3,330 | 3,330 | 3,295 | 3,300 | 348,500 | 3,300 |
| 2020-10-21 | 3,345 | 3,355 | 3,315 | 3,330 | 340,500 | 3,330 |
| 2020-10-20 | 3,375 | 3,390 | 3,340 | 3,355 | 287,400 | 3,355 |
| 2020-10-19 | 3,390 | 3,400 | 3,370 | 3,385 | 226,900 | 3,385 |
| 2020-10-16 | 3,400 | 3,425 | 3,390 | 3,395 | 175,900 | 3,395 |
| 2020-10-15 | 3,410 | 3,440 | 3,390 | 3,390 | 205,100 | 3,390 |
| 2020-10-14 | 3,375 | 3,425 | 3,375 | 3,405 | 253,400 | 3,405 |
| 2020-10-13 | 3,420 | 3,420 | 3,355 | 3,370 | 297,200 | 3,370 |
| 2020-10-12 | 3,365 | 3,380 | 3,345 | 3,365 | 226,800 | 3,365 |
| 2020-10-09 | 3,400 | 3,410 | 3,360 | 3,390 | 400,600 | 3,390 |
| 2020-10-08 | 3,445 | 3,455 | 3,410 | 3,430 | 300,400 | 3,430 |
| 2020-10-07 | 3,440 | 3,460 | 3,415 | 3,435 | 427,200 | 3,435 |
| 2020-10-06 | 3,500 | 3,510 | 3,465 | 3,485 | 232,600 | 3,485 |
| 2020-10-05 | 3,490 | 3,510 | 3,465 | 3,475 | 404,500 | 3,475 |
| 2020-10-02 | 3,535 | 3,560 | 3,440 | 3,470 | 588,200 | 3,470 |
| 2020-09-30 | 3,485 | 3,530 | 3,465 | 3,465 | 386,800 | 3,465 |
| 2020-09-29 | 3,495 | 3,510 | 3,440 | 3,505 | 304,700 | 3,505 |
| 2020-09-28 | 3,475 | 3,525 | 3,470 | 3,525 | 420,600 | 3,525 |
| 2020-09-25 | 3,465 | 3,475 | 3,415 | 3,450 | 331,800 | 3,450 |
| 2020-09-24 | 3,440 | 3,470 | 3,425 | 3,425 | 252,700 | 3,425 |
| 2020-09-23 | 3,490 | 3,500 | 3,415 | 3,440 | 439,300 | 3,440 |
| 2020-09-18 | 3,415 | 3,445 | 3,405 | 3,415 | 268,600 | 3,415 |
| 2020-09-17 | 3,365 | 3,420 | 3,360 | 3,410 | 394,100 | 3,410 |
| 2020-09-16 | 3,310 | 3,375 | 3,300 | 3,370 | 247,400 | 3,370 |
| 2020-09-15 | 3,295 | 3,310 | 3,265 | 3,295 | 314,900 | 3,295 |
| 2020-09-14 | 3,295 | 3,360 | 3,295 | 3,340 | 222,700 | 3,340 |
| 2020-09-11 | 3,380 | 3,380 | 3,300 | 3,335 | 381,000 | 3,335 |
| 2020-09-10 | 3,285 | 3,345 | 3,280 | 3,335 | 293,700 | 3,335 |
| 2020-09-09 | 3,255 | 3,280 | 3,230 | 3,265 | 364,100 | 3,265 |
| 2020-09-08 | 3,285 | 3,350 | 3,280 | 3,320 | 332,900 | 3,320 |
| 2020-09-07 | 3,305 | 3,315 | 3,265 | 3,270 | 234,200 | 3,270 |
| 2020-09-04 | 3,320 | 3,340 | 3,285 | 3,315 | 258,500 | 3,315 |
| 2020-09-03 | 3,400 | 3,435 | 3,360 | 3,360 | 348,100 | 3,360 |
| 2020-09-02 | 3,355 | 3,370 | 3,335 | 3,365 | 350,900 | 3,365 |
| 2020-09-01 | 3,305 | 3,320 | 3,265 | 3,315 | 198,300 | 3,315 |
| 2020-08-31 | 3,320 | 3,350 | 3,300 | 3,305 | 274,800 | 3,305 |
| 2020-08-28 | 3,325 | 3,340 | 3,265 | 3,305 | 289,700 | 3,305 |
| 2020-08-27 | 3,330 | 3,360 | 3,320 | 3,335 | 154,500 | 3,335 |
| 2020-08-26 | 3,380 | 3,400 | 3,335 | 3,345 | 192,000 | 3,345 |
| 2020-08-25 | 3,380 | 3,390 | 3,335 | 3,340 | 223,800 | 3,340 |
| 2020-08-24 | 3,345 | 3,375 | 3,335 | 3,355 | 211,900 | 3,355 |
| 2020-08-21 | 3,350 | 3,355 | 3,290 | 3,330 | 261,700 | 3,330 |
| 2020-08-20 | 3,325 | 3,345 | 3,305 | 3,330 | 213,600 | 3,330 |
| 2020-08-19 | 3,360 | 3,365 | 3,330 | 3,345 | 262,700 | 3,345 |
| 2020-08-18 | 3,325 | 3,380 | 3,320 | 3,375 | 294,500 | 3,375 |
| 2020-08-17 | 3,340 | 3,365 | 3,325 | 3,330 | 166,900 | 3,330 |
| 2020-08-14 | 3,340 | 3,385 | 3,320 | 3,345 | 261,900 | 3,345 |
| 2020-08-13 | 3,340 | 3,350 | 3,315 | 3,335 | 417,600 | 3,335 |
| 2020-08-12 | 3,320 | 3,345 | 3,295 | 3,340 | 326,300 | 3,340 |
| 2020-08-11 | 3,295 | 3,315 | 3,275 | 3,315 | 299,500 | 3,315 |
| 2020-08-07 | 3,360 | 3,380 | 3,305 | 3,310 | 224,400 | 3,310 |
| 2020-08-06 | 3,340 | 3,360 | 3,310 | 3,335 | 305,500 | 3,335 |
| 2020-08-05 | 3,350 | 3,380 | 3,305 | 3,370 | 362,400 | 3,370 |
| 2020-08-04 | 3,355 | 3,400 | 3,340 | 3,345 | 454,400 | 3,345 |
| 2020-08-03 | 3,385 | 3,440 | 3,330 | 3,370 | 665,900 | 3,370 |
| 2020-07-31 | 3,335 | 3,410 | 3,290 | 3,355 | 1,476,300 | 3,355 |
| 2020-07-30 | 3,100 | 3,100 | 3,050 | 3,055 | 459,000 | 3,055 |
| 2020-07-29 | 3,070 | 3,100 | 3,040 | 3,075 | 251,100 | 3,075 |
| 2020-07-28 | 3,070 | 3,120 | 3,060 | 3,070 | 271,700 | 3,070 |
| 2020-07-27 | 3,060 | 3,095 | 3,040 | 3,090 | 238,700 | 3,090 |
| 2020-07-22 | 3,090 | 3,120 | 3,065 | 3,070 | 297,400 | 3,070 |
| 2020-07-21 | 3,055 | 3,080 | 3,050 | 3,065 | 208,500 | 3,065 |
| 2020-07-20 | 3,070 | 3,080 | 3,045 | 3,065 | 162,700 | 3,065 |
| 2020-07-17 | 3,070 | 3,085 | 3,040 | 3,070 | 201,300 | 3,070 |
| 2020-07-16 | 3,065 | 3,080 | 3,040 | 3,050 | 221,000 | 3,050 |
| 2020-07-15 | 3,065 | 3,115 | 3,060 | 3,090 | 373,900 | 3,090 |
| 2020-07-14 | 3,065 | 3,080 | 3,025 | 3,050 | 273,300 | 3,050 |
| 2020-07-13 | 3,025 | 3,075 | 2,992 | 3,060 | 301,700 | 3,060 |
| 2020-07-10 | 2,979 | 3,010 | 2,962 | 2,973 | 429,300 | 2,973 |
| 2020-07-09 | 3,020 | 3,035 | 2,984 | 2,992 | 501,400 | 2,992 |
| 2020-07-08 | 3,050 | 3,110 | 3,040 | 3,040 | 404,600 | 3,040 |
| 2020-07-07 | 3,030 | 3,060 | 3,015 | 3,045 | 403,100 | 3,045 |
| 2020-07-06 | 2,951 | 3,030 | 2,946 | 3,020 | 337,600 | 3,020 |
| 2020-07-03 | 2,949 | 2,968 | 2,931 | 2,962 | 258,100 | 2,962 |
| 2020-07-02 | 2,954 | 2,963 | 2,900 | 2,938 | 696,000 | 2,938 |
| 2020-07-01 | 2,967 | 2,978 | 2,927 | 2,948 | 483,500 | 2,948 |
| 2020-06-30 | 2,977 | 3,020 | 2,956 | 2,983 | 597,900 | 2,983 |
| 2020-06-29 | 2,961 | 3,035 | 2,945 | 2,981 | 553,300 | 2,981 |
| 2020-06-26 | 2,988 | 2,989 | 2,952 | 2,962 | 449,200 | 2,962 |
| 2020-06-25 | 2,911 | 2,940 | 2,890 | 2,938 | 508,200 | 2,938 |
| 2020-06-24 | 2,911 | 2,927 | 2,888 | 2,909 | 507,300 | 2,909 |
| 2020-06-23 | 2,920 | 2,929 | 2,870 | 2,912 | 493,000 | 2,912 |
| 2020-06-22 | 2,970 | 2,970 | 2,910 | 2,922 | 603,900 | 2,922 |
| 2020-06-19 | 2,986 | 2,986 | 2,946 | 2,970 | 526,600 | 2,970 |
| 2020-06-18 | 2,951 | 2,972 | 2,924 | 2,965 | 576,300 | 2,965 |
| 2020-06-17 | 3,040 | 3,040 | 2,993 | 2,995 | 310,400 | 2,995 |
| 2020-06-16 | 2,953 | 3,015 | 2,937 | 2,990 | 423,100 | 2,990 |
| 2020-06-15 | 2,998 | 3,015 | 2,926 | 2,926 | 442,500 | 2,926 |
| 2020-06-12 | 2,980 | 3,015 | 2,957 | 2,982 | 484,900 | 2,982 |
| 2020-06-11 | 3,050 | 3,050 | 2,980 | 3,010 | 516,300 | 3,010 |
| 2020-06-10 | 2,999 | 3,050 | 2,996 | 3,010 | 381,500 | 3,010 |
| 2020-06-09 | 3,080 | 3,085 | 3,035 | 3,045 | 446,700 | 3,045 |
| 2020-06-08 | 3,115 | 3,120 | 3,030 | 3,060 | 488,300 | 3,060 |
| 2020-06-05 | 3,120 | 3,150 | 3,090 | 3,110 | 361,000 | 3,110 |
| 2020-06-04 | 3,075 | 3,150 | 3,075 | 3,145 | 475,100 | 3,145 |
| 2020-06-03 | 3,130 | 3,130 | 3,060 | 3,075 | 430,300 | 3,075 |
| 2020-06-02 | 3,105 | 3,125 | 3,090 | 3,090 | 470,900 | 3,090 |
| 2020-06-01 | 3,115 | 3,125 | 3,075 | 3,105 | 503,000 | 3,105 |
| 2020-05-29 | 3,135 | 3,180 | 3,105 | 3,115 | 1,308,300 | 3,115 |
| 2020-05-28 | 3,035 | 3,070 | 3,005 | 3,045 | 503,700 | 3,045 |
| 2020-05-27 | 2,988 | 3,035 | 2,987 | 3,015 | 491,200 | 3,015 |
| 2020-05-26 | 3,010 | 3,030 | 2,969 | 3,020 | 588,900 | 3,020 |
| 2020-05-25 | 3,010 | 3,015 | 2,956 | 3,005 | 512,100 | 3,005 |
| 2020-05-22 | 3,005 | 3,025 | 2,971 | 2,989 | 496,400 | 2,989 |
| 2020-05-21 | 2,930 | 3,035 | 2,927 | 3,025 | 727,100 | 3,025 |
| 2020-05-20 | 2,998 | 2,999 | 2,930 | 2,937 | 775,700 | 2,937 |
| 2020-05-19 | 2,946 | 2,988 | 2,920 | 2,983 | 814,800 | 2,983 |
| 2020-05-18 | 2,979 | 2,999 | 2,896 | 2,925 | 1,274,900 | 2,925 |
| 2020-05-15 | 2,945 | 3,005 | 2,896 | 2,943 | 3,206,200 | 2,943 |
| 2020-05-14 | 3,370 | 3,375 | 3,275 | 3,345 | 761,400 | 3,345 |
| 2020-05-13 | 3,325 | 3,380 | 3,305 | 3,375 | 511,700 | 3,375 |
| 2020-05-12 | 3,275 | 3,340 | 3,270 | 3,330 | 412,400 | 3,330 |
| 2020-05-11 | 3,250 | 3,290 | 3,235 | 3,270 | 305,200 | 3,270 |
| 2020-05-08 | 3,240 | 3,275 | 3,215 | 3,255 | 344,600 | 3,255 |
| 2020-05-07 | 3,215 | 3,240 | 3,195 | 3,225 | 450,600 | 3,225 |
| 2020-05-01 | 3,250 | 3,315 | 3,195 | 3,225 | 509,500 | 3,225 |
| 2020-04-30 | 3,380 | 3,395 | 3,255 | 3,265 | 646,900 | 3,265 |
| 2020-04-28 | 3,370 | 3,385 | 3,320 | 3,355 | 650,100 | 3,355 |
| 2020-04-27 | 3,370 | 3,410 | 3,340 | 3,370 | 487,100 | 3,370 |
| 2020-04-24 | 3,270 | 3,350 | 3,235 | 3,345 | 816,000 | 3,345 |
| 2020-04-23 | 3,290 | 3,305 | 3,245 | 3,270 | 424,200 | 3,270 |
| 2020-04-22 | 3,245 | 3,300 | 3,215 | 3,270 | 464,700 | 3,270 |
| 2020-04-21 | 3,275 | 3,320 | 3,250 | 3,300 | 745,200 | 3,300 |
| 2020-04-20 | 3,205 | 3,310 | 3,205 | 3,290 | 532,800 | 3,290 |
| 2020-04-17 | 3,285 | 3,290 | 3,215 | 3,240 | 548,400 | 3,240 |
| 2020-04-16 | 3,145 | 3,250 | 3,135 | 3,240 | 520,100 | 3,240 |
| 2020-04-15 | 3,075 | 3,165 | 3,065 | 3,155 | 436,700 | 3,155 |
| 2020-04-14 | 3,065 | 3,090 | 3,035 | 3,075 | 370,100 | 3,075 |
| 2020-04-13 | 2,979 | 3,040 | 2,967 | 3,030 | 366,400 | 3,030 |
| 2020-04-10 | 3,050 | 3,065 | 2,969 | 2,984 | 584,100 | 2,984 |
| 2020-04-09 | 3,065 | 3,080 | 2,959 | 2,999 | 457,300 | 2,999 |
| 2020-04-08 | 3,050 | 3,125 | 3,040 | 3,080 | 429,900 | 3,080 |
| 2020-04-07 | 3,035 | 3,050 | 2,985 | 3,020 | 600,900 | 3,020 |
| 2020-04-06 | 2,967 | 3,030 | 2,942 | 2,994 | 499,200 | 2,994 |
| 2020-04-03 | 2,895 | 3,005 | 2,890 | 2,942 | 680,400 | 2,942 |
| 2020-04-02 | 2,917 | 3,015 | 2,879 | 2,886 | 669,300 | 2,886 |
| 2020-04-01 | 2,933 | 3,060 | 2,919 | 2,928 | 954,900 | 2,928 |
| 2020-03-31 | 2,960 | 3,005 | 2,890 | 2,921 | 790,300 | 2,921 |
| 2020-03-30 | 2,933 | 2,961 | 2,834 | 2,961 | 620,000 | 2,961 |
| 2020-03-27 | 2,910 | 2,984 | 2,880 | 2,984 | 753,600 | 2,984 |
| 2020-03-26 | 2,730 | 2,822 | 2,637 | 2,820 | 779,800 | 2,820 |
| 2020-03-25 | 2,696 | 2,777 | 2,644 | 2,765 | 669,100 | 2,765 |
| 2020-03-24 | 2,622 | 2,721 | 2,533 | 2,596 | 855,700 | 2,596 |
| 2020-03-23 | 2,574 | 2,650 | 2,516 | 2,572 | 944,400 | 2,572 |
| 2020-03-19 | 2,654 | 2,679 | 2,542 | 2,586 | 1,135,300 | 2,586 |
| 2020-03-18 | 2,591 | 2,683 | 2,528 | 2,577 | 717,600 | 2,577 |
| 2020-03-17 | 2,432 | 2,593 | 2,404 | 2,542 | 904,800 | 2,542 |
| 2020-03-16 | 2,536 | 2,600 | 2,450 | 2,452 | 743,900 | 2,452 |
| 2020-03-13 | 2,490 | 2,609 | 2,392 | 2,535 | 978,400 | 2,535 |
| 2020-03-12 | 2,604 | 2,657 | 2,544 | 2,640 | 833,000 | 2,640 |
| 2020-03-11 | 2,651 | 2,713 | 2,650 | 2,675 | 610,700 | 2,675 |
| 2020-03-10 | 2,550 | 2,655 | 2,488 | 2,631 | 723,300 | 2,631 |
| 2020-03-09 | 2,697 | 2,709 | 2,598 | 2,617 | 595,100 | 2,617 |
| 2020-03-06 | 2,768 | 2,782 | 2,724 | 2,747 | 599,200 | 2,747 |
| 2020-03-05 | 2,799 | 2,804 | 2,754 | 2,778 | 597,100 | 2,778 |
| 2020-03-04 | 2,729 | 2,806 | 2,728 | 2,793 | 649,900 | 2,793 |
| 2020-03-03 | 2,850 | 2,866 | 2,757 | 2,758 | 724,000 | 2,758 |
| 2020-03-02 | 2,704 | 2,820 | 2,704 | 2,795 | 850,400 | 2,795 |
| 2020-02-28 | 2,780 | 2,799 | 2,744 | 2,763 | 738,400 | 2,763 |
| 2020-02-27 | 2,890 | 2,910 | 2,835 | 2,855 | 578,200 | 2,855 |
| 2020-02-26 | 2,901 | 2,913 | 2,876 | 2,891 | 514,200 | 2,891 |
| 2020-02-25 | 2,951 | 2,958 | 2,913 | 2,923 | 890,900 | 2,923 |
| 2020-02-21 | 3,020 | 3,050 | 3,010 | 3,025 | 478,300 | 3,025 |
| 2020-02-20 | 3,090 | 3,095 | 3,040 | 3,050 | 336,900 | 3,050 |
| 2020-02-19 | 3,065 | 3,090 | 3,055 | 3,070 | 526,700 | 3,070 |
| 2020-02-18 | 3,100 | 3,100 | 3,050 | 3,050 | 512,000 | 3,050 |
| 2020-02-17 | 3,135 | 3,135 | 3,090 | 3,105 | 376,000 | 3,105 |
| 2020-02-14 | 3,210 | 3,210 | 3,155 | 3,170 | 482,000 | 3,170 |
| 2020-02-13 | 3,190 | 3,225 | 3,175 | 3,225 | 554,100 | 3,225 |
| 2020-02-12 | 3,255 | 3,270 | 3,205 | 3,235 | 536,100 | 3,235 |
| 2020-02-10 | 3,245 | 3,295 | 3,235 | 3,265 | 486,400 | 3,265 |
| 2020-02-07 | 3,340 | 3,345 | 3,245 | 3,255 | 1,379,000 | 3,255 |
| 2020-02-06 | 3,265 | 3,360 | 3,200 | 3,335 | 3,255,200 | 3,335 |
| 2020-02-05 | 3,635 | 3,710 | 3,635 | 3,685 | 597,000 | 3,685 |
| 2020-02-04 | 3,580 | 3,625 | 3,580 | 3,625 | 294,100 | 3,625 |
| 2020-02-03 | 3,540 | 3,620 | 3,525 | 3,605 | 327,000 | 3,605 |
| 2020-01-31 | 3,590 | 3,615 | 3,570 | 3,590 | 361,200 | 3,590 |
| 2020-01-30 | 3,585 | 3,615 | 3,545 | 3,570 | 411,600 | 3,570 |
| 2020-01-29 | 3,595 | 3,640 | 3,595 | 3,635 | 220,200 | 3,635 |
| 2020-01-28 | 3,635 | 3,640 | 3,610 | 3,620 | 289,200 | 3,620 |
| 2020-01-27 | 3,650 | 3,675 | 3,630 | 3,660 | 273,000 | 3,660 |
| 2020-01-24 | 3,700 | 3,700 | 3,670 | 3,670 | 197,100 | 3,670 |
| 2020-01-23 | 3,685 | 3,720 | 3,665 | 3,680 | 268,400 | 3,680 |
| 2020-01-22 | 3,675 | 3,715 | 3,670 | 3,700 | 378,900 | 3,700 |
| 2020-01-21 | 3,650 | 3,650 | 3,590 | 3,630 | 201,300 | 3,630 |
| 2020-01-20 | 3,665 | 3,695 | 3,640 | 3,645 | 224,700 | 3,645 |
| 2020-01-17 | 3,660 | 3,685 | 3,630 | 3,640 | 370,300 | 3,640 |
| 2020-01-16 | 3,630 | 3,650 | 3,590 | 3,625 | 366,800 | 3,625 |
| 2020-01-15 | 3,625 | 3,650 | 3,615 | 3,620 | 249,900 | 3,620 |
| 2020-01-14 | 3,610 | 3,660 | 3,610 | 3,660 | 291,400 | 3,660 |
| 2020-01-10 | 3,600 | 3,645 | 3,585 | 3,635 | 252,900 | 3,635 |
| 2020-01-09 | 3,585 | 3,595 | 3,550 | 3,585 | 296,100 | 3,585 |
| 2020-01-08 | 3,490 | 3,540 | 3,480 | 3,530 | 281,100 | 3,530 |
| 2020-01-07 | 3,520 | 3,550 | 3,520 | 3,545 | 329,800 | 3,545 |
| 2020-01-06 | 3,490 | 3,525 | 3,480 | 3,495 | 380,700 | 3,495 |
分割・併合履歴 ： [2013-09-26]1株→4株
