2269 明治ホールディングス(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 | 7,320 | 7,320 | 7,260 | 7,260 | 311,000 | 3,630 |
| 2020-12-29 | 7,240 | 7,310 | 7,220 | 7,300 | 318,600 | 3,650 |
| 2020-12-28 | 7,290 | 7,320 | 7,230 | 7,260 | 289,400 | 3,630 |
| 2020-12-25 | 7,350 | 7,350 | 7,280 | 7,290 | 234,600 | 3,645 |
| 2020-12-24 | 7,350 | 7,350 | 7,240 | 7,260 | 258,900 | 3,630 |
| 2020-12-23 | 7,220 | 7,280 | 7,220 | 7,270 | 298,200 | 3,635 |
| 2020-12-22 | 7,130 | 7,190 | 7,120 | 7,190 | 291,400 | 3,595 |
| 2020-12-21 | 7,200 | 7,240 | 7,140 | 7,170 | 211,500 | 3,585 |
| 2020-12-18 | 7,170 | 7,220 | 7,130 | 7,180 | 630,200 | 3,590 |
| 2020-12-17 | 7,180 | 7,280 | 7,170 | 7,250 | 380,000 | 3,625 |
| 2020-12-16 | 7,200 | 7,270 | 7,190 | 7,210 | 474,600 | 3,605 |
| 2020-12-15 | 7,400 | 7,420 | 7,280 | 7,280 | 403,000 | 3,640 |
| 2020-12-14 | 7,490 | 7,510 | 7,400 | 7,400 | 377,900 | 3,700 |
| 2020-12-11 | 7,490 | 7,520 | 7,440 | 7,510 | 367,400 | 3,755 |
| 2020-12-10 | 7,420 | 7,480 | 7,400 | 7,470 | 350,700 | 3,735 |
| 2020-12-09 | 7,340 | 7,430 | 7,310 | 7,400 | 365,000 | 3,700 |
| 2020-12-08 | 7,300 | 7,310 | 7,230 | 7,270 | 344,600 | 3,635 |
| 2020-12-07 | 7,320 | 7,350 | 7,290 | 7,300 | 312,300 | 3,650 |
| 2020-12-04 | 7,250 | 7,340 | 7,250 | 7,340 | 316,100 | 3,670 |
| 2020-12-03 | 7,270 | 7,320 | 7,230 | 7,250 | 503,100 | 3,625 |
| 2020-12-02 | 7,320 | 7,350 | 7,250 | 7,280 | 778,900 | 3,640 |
| 2020-12-01 | 7,390 | 7,430 | 7,300 | 7,320 | 526,000 | 3,660 |
| 2020-11-30 | 7,470 | 7,500 | 7,360 | 7,380 | 895,900 | 3,690 |
| 2020-11-27 | 7,530 | 7,570 | 7,490 | 7,500 | 543,100 | 3,750 |
| 2020-11-26 | 7,560 | 7,580 | 7,480 | 7,500 | 513,200 | 3,750 |
| 2020-11-25 | 7,690 | 7,690 | 7,600 | 7,600 | 405,000 | 3,800 |
| 2020-11-24 | 7,730 | 7,750 | 7,630 | 7,670 | 495,800 | 3,835 |
| 2020-11-20 | 7,620 | 7,720 | 7,570 | 7,610 | 407,400 | 3,805 |
| 2020-11-19 | 7,550 | 7,670 | 7,550 | 7,650 | 582,700 | 3,825 |
| 2020-11-18 | 7,610 | 7,660 | 7,570 | 7,610 | 397,300 | 3,805 |
| 2020-11-17 | 7,570 | 7,580 | 7,520 | 7,560 | 556,600 | 3,780 |
| 2020-11-16 | 7,530 | 7,590 | 7,500 | 7,550 | 496,900 | 3,775 |
| 2020-11-13 | 7,610 | 7,610 | 7,490 | 7,520 | 445,500 | 3,760 |
| 2020-11-12 | 7,570 | 7,590 | 7,520 | 7,590 | 475,400 | 3,795 |
| 2020-11-11 | 7,500 | 7,600 | 7,470 | 7,510 | 770,200 | 3,755 |
| 2020-11-10 | 7,820 | 7,850 | 7,530 | 7,600 | 883,400 | 3,800 |
| 2020-11-09 | 7,660 | 7,800 | 7,630 | 7,760 | 606,300 | 3,880 |
| 2020-11-06 | 7,660 | 7,680 | 7,600 | 7,630 | 381,900 | 3,815 |
| 2020-11-05 | 7,590 | 7,690 | 7,570 | 7,690 | 390,600 | 3,845 |
| 2020-11-04 | 7,710 | 7,720 | 7,640 | 7,660 | 401,700 | 3,830 |
| 2020-11-02 | 7,610 | 7,700 | 7,600 | 7,630 | 401,600 | 3,815 |
| 2020-10-30 | 7,640 | 7,640 | 7,510 | 7,560 | 428,700 | 3,780 |
| 2020-10-29 | 7,500 | 7,610 | 7,500 | 7,530 | 389,200 | 3,765 |
| 2020-10-28 | 7,450 | 7,530 | 7,430 | 7,510 | 338,800 | 3,755 |
| 2020-10-27 | 7,510 | 7,510 | 7,420 | 7,460 | 332,700 | 3,730 |
| 2020-10-26 | 7,410 | 7,530 | 7,410 | 7,470 | 222,700 | 3,735 |
| 2020-10-23 | 7,460 | 7,500 | 7,410 | 7,440 | 289,500 | 3,720 |
| 2020-10-22 | 7,510 | 7,510 | 7,420 | 7,430 | 252,600 | 3,715 |
| 2020-10-21 | 7,520 | 7,580 | 7,510 | 7,510 | 249,300 | 3,755 |
| 2020-10-20 | 7,640 | 7,670 | 7,510 | 7,530 | 330,300 | 3,765 |
| 2020-10-19 | 7,600 | 7,650 | 7,590 | 7,600 | 241,000 | 3,800 |
| 2020-10-16 | 7,730 | 7,750 | 7,590 | 7,600 | 317,400 | 3,800 |
| 2020-10-15 | 7,720 | 7,760 | 7,680 | 7,690 | 226,900 | 3,845 |
| 2020-10-14 | 7,670 | 7,740 | 7,660 | 7,730 | 285,900 | 3,865 |
| 2020-10-13 | 7,700 | 7,700 | 7,630 | 7,670 | 267,300 | 3,835 |
| 2020-10-12 | 7,700 | 7,720 | 7,620 | 7,660 | 276,200 | 3,830 |
| 2020-10-09 | 7,800 | 7,830 | 7,720 | 7,740 | 553,100 | 3,870 |
| 2020-10-08 | 7,950 | 7,970 | 7,860 | 7,890 | 383,500 | 3,945 |
| 2020-10-07 | 7,950 | 7,960 | 7,830 | 7,860 | 424,800 | 3,930 |
| 2020-10-06 | 8,010 | 8,050 | 7,980 | 8,010 | 257,300 | 4,005 |
| 2020-10-05 | 7,860 | 8,060 | 7,860 | 8,020 | 461,300 | 4,010 |
| 2020-10-02 | 8,000 | 8,000 | 7,790 | 7,830 | 521,300 | 3,915 |
| 2020-09-30 | 8,190 | 8,200 | 8,030 | 8,040 | 482,500 | 4,020 |
| 2020-09-29 | 8,270 | 8,270 | 8,120 | 8,220 | 400,900 | 4,110 |
| 2020-09-28 | 8,310 | 8,410 | 8,290 | 8,410 | 556,600 | 4,205 |
| 2020-09-25 | 8,260 | 8,260 | 8,190 | 8,230 | 387,500 | 4,115 |
| 2020-09-24 | 8,150 | 8,230 | 8,130 | 8,190 | 392,600 | 4,095 |
| 2020-09-23 | 8,050 | 8,130 | 8,010 | 8,100 | 342,700 | 4,050 |
| 2020-09-18 | 8,100 | 8,140 | 8,060 | 8,110 | 576,800 | 4,055 |
| 2020-09-17 | 7,990 | 8,080 | 7,960 | 8,080 | 474,800 | 4,040 |
| 2020-09-16 | 8,020 | 8,070 | 7,970 | 8,020 | 293,800 | 4,010 |
| 2020-09-15 | 8,070 | 8,080 | 7,950 | 7,950 | 338,200 | 3,975 |
| 2020-09-14 | 8,110 | 8,130 | 8,060 | 8,120 | 315,300 | 4,060 |
| 2020-09-11 | 8,050 | 8,130 | 8,000 | 8,130 | 521,000 | 4,065 |
| 2020-09-10 | 7,960 | 8,010 | 7,940 | 7,990 | 333,600 | 3,995 |
| 2020-09-09 | 7,860 | 7,950 | 7,840 | 7,920 | 457,500 | 3,960 |
| 2020-09-08 | 7,950 | 8,030 | 7,920 | 8,010 | 265,400 | 4,005 |
| 2020-09-07 | 8,080 | 8,090 | 7,950 | 7,970 | 347,200 | 3,985 |
| 2020-09-04 | 8,210 | 8,250 | 8,120 | 8,160 | 385,600 | 4,080 |
| 2020-09-03 | 8,430 | 8,430 | 8,290 | 8,320 | 394,500 | 4,160 |
| 2020-09-02 | 8,400 | 8,410 | 8,340 | 8,380 | 258,600 | 4,190 |
| 2020-09-01 | 8,520 | 8,550 | 8,420 | 8,440 | 236,300 | 4,220 |
| 2020-08-31 | 8,520 | 8,640 | 8,460 | 8,560 | 335,900 | 4,280 |
| 2020-08-28 | 8,630 | 8,630 | 8,410 | 8,500 | 405,100 | 4,250 |
| 2020-08-27 | 8,620 | 8,670 | 8,600 | 8,630 | 186,800 | 4,315 |
| 2020-08-26 | 8,670 | 8,670 | 8,560 | 8,640 | 236,100 | 4,320 |
| 2020-08-25 | 8,790 | 8,790 | 8,670 | 8,680 | 280,400 | 4,340 |
| 2020-08-24 | 8,640 | 8,720 | 8,630 | 8,680 | 205,500 | 4,340 |
| 2020-08-21 | 8,720 | 8,750 | 8,610 | 8,640 | 206,800 | 4,320 |
| 2020-08-20 | 8,600 | 8,700 | 8,590 | 8,680 | 253,300 | 4,340 |
| 2020-08-19 | 8,580 | 8,660 | 8,570 | 8,620 | 301,800 | 4,310 |
| 2020-08-18 | 8,500 | 8,560 | 8,460 | 8,550 | 318,900 | 4,275 |
| 2020-08-17 | 8,560 | 8,620 | 8,520 | 8,520 | 161,100 | 4,260 |
| 2020-08-14 | 8,510 | 8,640 | 8,490 | 8,600 | 465,300 | 4,300 |
| 2020-08-13 | 8,570 | 8,580 | 8,420 | 8,470 | 662,300 | 4,235 |
| 2020-08-12 | 8,430 | 8,620 | 8,290 | 8,500 | 966,800 | 4,250 |
| 2020-08-11 | 8,500 | 8,520 | 8,380 | 8,470 | 440,700 | 4,235 |
| 2020-08-07 | 8,380 | 8,410 | 8,320 | 8,390 | 276,900 | 4,195 |
| 2020-08-06 | 8,380 | 8,410 | 8,260 | 8,360 | 427,500 | 4,180 |
| 2020-08-05 | 8,500 | 8,570 | 8,270 | 8,430 | 1,200,600 | 4,215 |
| 2020-08-04 | 8,410 | 8,990 | 8,380 | 8,760 | 1,846,100 | 4,380 |
| 2020-08-03 | 8,350 | 8,400 | 8,290 | 8,350 | 361,600 | 4,175 |
| 2020-07-31 | 8,440 | 8,460 | 8,230 | 8,260 | 435,200 | 4,130 |
| 2020-07-30 | 8,420 | 8,520 | 8,390 | 8,470 | 258,300 | 4,235 |
| 2020-07-29 | 8,440 | 8,490 | 8,400 | 8,470 | 223,200 | 4,235 |
| 2020-07-28 | 8,440 | 8,510 | 8,390 | 8,430 | 292,300 | 4,215 |
| 2020-07-27 | 8,300 | 8,440 | 8,270 | 8,440 | 516,100 | 4,220 |
| 2020-07-22 | 8,500 | 8,500 | 8,380 | 8,400 | 413,900 | 4,200 |
| 2020-07-21 | 8,540 | 8,570 | 8,490 | 8,500 | 334,500 | 4,250 |
| 2020-07-20 | 8,490 | 8,520 | 8,460 | 8,520 | 167,700 | 4,260 |
| 2020-07-17 | 8,460 | 8,530 | 8,440 | 8,510 | 254,400 | 4,255 |
| 2020-07-16 | 8,520 | 8,540 | 8,390 | 8,440 | 431,400 | 4,220 |
| 2020-07-15 | 8,490 | 8,610 | 8,480 | 8,590 | 344,700 | 4,295 |
| 2020-07-14 | 8,500 | 8,550 | 8,420 | 8,440 | 234,100 | 4,220 |
| 2020-07-13 | 8,400 | 8,490 | 8,330 | 8,490 | 266,700 | 4,245 |
| 2020-07-10 | 8,410 | 8,520 | 8,330 | 8,340 | 380,100 | 4,170 |
| 2020-07-09 | 8,370 | 8,430 | 8,290 | 8,410 | 398,400 | 4,205 |
| 2020-07-08 | 8,500 | 8,630 | 8,450 | 8,450 | 395,500 | 4,225 |
| 2020-07-07 | 8,480 | 8,540 | 8,420 | 8,520 | 364,200 | 4,260 |
| 2020-07-06 | 8,570 | 8,640 | 8,560 | 8,600 | 255,400 | 4,300 |
| 2020-07-03 | 8,550 | 8,600 | 8,500 | 8,560 | 307,600 | 4,280 |
| 2020-07-02 | 8,520 | 8,580 | 8,480 | 8,560 | 340,200 | 4,280 |
| 2020-07-01 | 8,620 | 8,620 | 8,450 | 8,480 | 386,100 | 4,240 |
| 2020-06-30 | 8,620 | 8,650 | 8,520 | 8,580 | 499,800 | 4,290 |
| 2020-06-29 | 8,480 | 8,570 | 8,400 | 8,530 | 611,600 | 4,265 |
| 2020-06-26 | 8,390 | 8,400 | 8,290 | 8,380 | 233,900 | 4,190 |
| 2020-06-25 | 8,300 | 8,410 | 8,250 | 8,380 | 401,000 | 4,190 |
| 2020-06-24 | 8,450 | 8,470 | 8,320 | 8,370 | 405,500 | 4,185 |
| 2020-06-23 | 8,570 | 8,590 | 8,430 | 8,530 | 274,300 | 4,265 |
| 2020-06-22 | 8,600 | 8,620 | 8,540 | 8,540 | 265,000 | 4,270 |
| 2020-06-19 | 8,590 | 8,640 | 8,550 | 8,630 | 472,100 | 4,315 |
| 2020-06-18 | 8,700 | 8,730 | 8,500 | 8,610 | 541,000 | 4,305 |
| 2020-06-17 | 8,600 | 8,600 | 8,460 | 8,480 | 369,400 | 4,240 |
| 2020-06-16 | 8,460 | 8,610 | 8,360 | 8,580 | 569,100 | 4,290 |
| 2020-06-15 | 8,390 | 8,610 | 8,290 | 8,290 | 865,500 | 4,145 |
| 2020-06-12 | 8,260 | 8,390 | 8,170 | 8,390 | 737,500 | 4,195 |
| 2020-06-11 | 8,300 | 8,370 | 8,250 | 8,300 | 561,000 | 4,150 |
| 2020-06-10 | 8,300 | 8,340 | 8,240 | 8,260 | 362,000 | 4,130 |
| 2020-06-09 | 8,220 | 8,280 | 8,160 | 8,270 | 353,100 | 4,135 |
| 2020-06-08 | 8,280 | 8,290 | 8,100 | 8,150 | 403,400 | 4,075 |
| 2020-06-05 | 8,230 | 8,320 | 8,170 | 8,270 | 634,100 | 4,135 |
| 2020-06-04 | 8,200 | 8,230 | 8,100 | 8,230 | 536,000 | 4,115 |
| 2020-06-03 | 8,240 | 8,240 | 8,060 | 8,090 | 390,400 | 4,045 |
| 2020-06-02 | 8,210 | 8,240 | 8,100 | 8,200 | 349,500 | 4,100 |
| 2020-06-01 | 8,220 | 8,270 | 8,140 | 8,180 | 594,500 | 4,090 |
| 2020-05-29 | 7,960 | 8,190 | 7,930 | 8,110 | 799,400 | 4,055 |
| 2020-05-28 | 7,860 | 7,950 | 7,810 | 7,950 | 539,700 | 3,975 |
| 2020-05-27 | 7,770 | 7,840 | 7,750 | 7,840 | 457,700 | 3,920 |
| 2020-05-26 | 7,680 | 7,790 | 7,620 | 7,790 | 511,300 | 3,895 |
| 2020-05-25 | 7,700 | 7,790 | 7,590 | 7,680 | 830,200 | 3,840 |
| 2020-05-22 | 7,480 | 7,530 | 7,450 | 7,470 | 377,400 | 3,735 |
| 2020-05-21 | 7,530 | 7,550 | 7,480 | 7,540 | 356,000 | 3,770 |
| 2020-05-20 | 7,590 | 7,680 | 7,560 | 7,610 | 466,300 | 3,805 |
| 2020-05-19 | 7,710 | 7,720 | 7,570 | 7,600 | 420,900 | 3,800 |
| 2020-05-18 | 7,660 | 7,730 | 7,640 | 7,700 | 360,300 | 3,850 |
| 2020-05-15 | 7,700 | 7,700 | 7,590 | 7,660 | 472,300 | 3,830 |
| 2020-05-14 | 7,670 | 7,730 | 7,630 | 7,630 | 358,500 | 3,815 |
| 2020-05-13 | 7,690 | 7,700 | 7,590 | 7,670 | 460,900 | 3,835 |
| 2020-05-12 | 7,600 | 7,680 | 7,580 | 7,650 | 398,300 | 3,825 |
| 2020-05-11 | 7,550 | 7,600 | 7,510 | 7,550 | 374,500 | 3,775 |
| 2020-05-08 | 7,570 | 7,610 | 7,510 | 7,550 | 488,900 | 3,775 |
| 2020-05-07 | 7,440 | 7,590 | 7,440 | 7,580 | 432,300 | 3,790 |
| 2020-05-01 | 7,500 | 7,580 | 7,410 | 7,460 | 480,500 | 3,730 |
| 2020-04-30 | 7,670 | 7,710 | 7,450 | 7,470 | 704,300 | 3,735 |
| 2020-04-28 | 7,620 | 7,630 | 7,530 | 7,630 | 500,800 | 3,815 |
| 2020-04-27 | 7,720 | 7,740 | 7,620 | 7,650 | 364,300 | 3,825 |
| 2020-04-24 | 7,630 | 7,690 | 7,580 | 7,690 | 415,400 | 3,845 |
| 2020-04-23 | 7,630 | 7,650 | 7,550 | 7,610 | 375,100 | 3,805 |
| 2020-04-22 | 7,680 | 7,690 | 7,530 | 7,600 | 563,200 | 3,800 |
| 2020-04-21 | 7,600 | 7,850 | 7,600 | 7,830 | 497,600 | 3,915 |
| 2020-04-20 | 7,570 | 7,710 | 7,560 | 7,650 | 358,200 | 3,825 |
| 2020-04-17 | 7,820 | 7,830 | 7,670 | 7,710 | 540,700 | 3,855 |
| 2020-04-16 | 7,620 | 7,800 | 7,580 | 7,770 | 495,700 | 3,885 |
| 2020-04-15 | 7,460 | 7,650 | 7,430 | 7,650 | 496,300 | 3,825 |
| 2020-04-14 | 7,540 | 7,590 | 7,490 | 7,540 | 400,200 | 3,770 |
| 2020-04-13 | 7,410 | 7,520 | 7,400 | 7,500 | 286,600 | 3,750 |
| 2020-04-10 | 7,510 | 7,510 | 7,350 | 7,500 | 403,100 | 3,750 |
| 2020-04-09 | 7,630 | 7,670 | 7,370 | 7,470 | 492,700 | 3,735 |
| 2020-04-08 | 7,600 | 7,740 | 7,600 | 7,700 | 481,700 | 3,850 |
| 2020-04-07 | 7,720 | 7,760 | 7,540 | 7,600 | 646,600 | 3,800 |
| 2020-04-06 | 7,560 | 7,740 | 7,510 | 7,700 | 586,500 | 3,850 |
| 2020-04-03 | 7,490 | 7,640 | 7,460 | 7,510 | 626,200 | 3,755 |
| 2020-04-02 | 7,430 | 7,530 | 7,380 | 7,440 | 590,300 | 3,720 |
| 2020-04-01 | 7,590 | 7,660 | 7,370 | 7,430 | 676,000 | 3,715 |
| 2020-03-31 | 7,750 | 7,860 | 7,650 | 7,680 | 706,300 | 3,840 |
| 2020-03-30 | 7,510 | 7,760 | 7,460 | 7,760 | 768,500 | 3,880 |
| 2020-03-27 | 7,520 | 7,660 | 7,470 | 7,660 | 1,223,700 | 3,830 |
| 2020-03-26 | 7,180 | 7,440 | 7,040 | 7,400 | 1,175,200 | 3,700 |
| 2020-03-25 | 7,030 | 7,140 | 6,870 | 7,140 | 942,400 | 3,570 |
| 2020-03-24 | 7,160 | 7,180 | 6,860 | 6,970 | 850,900 | 3,485 |
| 2020-03-23 | 6,950 | 7,030 | 6,780 | 7,010 | 1,023,400 | 3,505 |
| 2020-03-19 | 7,090 | 7,170 | 6,810 | 7,030 | 1,410,400 | 3,515 |
| 2020-03-18 | 6,690 | 7,020 | 6,660 | 6,890 | 1,353,700 | 3,445 |
| 2020-03-17 | 6,190 | 6,620 | 6,170 | 6,590 | 1,374,400 | 3,295 |
| 2020-03-16 | 6,400 | 6,510 | 6,230 | 6,250 | 887,400 | 3,125 |
| 2020-03-13 | 6,400 | 6,540 | 6,170 | 6,350 | 1,451,300 | 3,175 |
| 2020-03-12 | 6,580 | 6,680 | 6,430 | 6,640 | 926,500 | 3,320 |
| 2020-03-11 | 6,620 | 6,780 | 6,620 | 6,700 | 764,800 | 3,350 |
| 2020-03-10 | 6,510 | 6,680 | 6,360 | 6,620 | 901,300 | 3,310 |
| 2020-03-09 | 6,550 | 6,680 | 6,490 | 6,580 | 880,700 | 3,290 |
| 2020-03-06 | 6,600 | 6,690 | 6,570 | 6,660 | 705,200 | 3,330 |
| 2020-03-05 | 6,630 | 6,690 | 6,590 | 6,650 | 782,700 | 3,325 |
| 2020-03-04 | 6,380 | 6,440 | 6,360 | 6,380 | 604,800 | 3,190 |
| 2020-03-03 | 6,550 | 6,600 | 6,410 | 6,420 | 950,000 | 3,210 |
| 2020-03-02 | 6,350 | 6,450 | 6,260 | 6,430 | 921,900 | 3,215 |
| 2020-02-28 | 6,490 | 6,530 | 6,390 | 6,440 | 909,100 | 3,220 |
| 2020-02-27 | 6,790 | 6,800 | 6,570 | 6,620 | 838,100 | 3,310 |
| 2020-02-26 | 6,760 | 6,840 | 6,710 | 6,800 | 788,000 | 3,400 |
| 2020-02-25 | 6,860 | 6,860 | 6,760 | 6,770 | 862,100 | 3,385 |
| 2020-02-21 | 7,080 | 7,110 | 7,030 | 7,040 | 382,600 | 3,520 |
| 2020-02-20 | 7,130 | 7,180 | 7,070 | 7,070 | 348,000 | 3,535 |
| 2020-02-19 | 7,070 | 7,190 | 7,060 | 7,140 | 501,300 | 3,570 |
| 2020-02-18 | 7,150 | 7,220 | 7,120 | 7,170 | 545,700 | 3,585 |
| 2020-02-17 | 7,120 | 7,240 | 7,050 | 7,150 | 1,030,500 | 3,575 |
| 2020-02-14 | 7,140 | 7,160 | 7,060 | 7,090 | 964,800 | 3,545 |
| 2020-02-13 | 7,160 | 7,280 | 7,120 | 7,270 | 653,700 | 3,635 |
| 2020-02-12 | 7,300 | 7,330 | 7,220 | 7,220 | 695,200 | 3,610 |
| 2020-02-10 | 7,350 | 7,420 | 7,330 | 7,380 | 488,400 | 3,690 |
| 2020-02-07 | 7,500 | 7,540 | 7,390 | 7,400 | 777,100 | 3,700 |
| 2020-02-06 | 7,900 | 7,950 | 7,400 | 7,460 | 1,420,800 | 3,730 |
| 2020-02-05 | 7,710 | 7,830 | 7,710 | 7,790 | 571,100 | 3,895 |
| 2020-02-04 | 7,670 | 7,720 | 7,640 | 7,710 | 428,700 | 3,855 |
| 2020-02-03 | 7,690 | 7,790 | 7,690 | 7,730 | 434,200 | 3,865 |
| 2020-01-31 | 7,800 | 7,820 | 7,720 | 7,720 | 479,000 | 3,860 |
| 2020-01-30 | 7,740 | 7,780 | 7,670 | 7,750 | 432,100 | 3,875 |
| 2020-01-29 | 7,800 | 7,810 | 7,720 | 7,810 | 518,800 | 3,905 |
| 2020-01-28 | 7,910 | 7,950 | 7,860 | 7,900 | 888,800 | 3,950 |
| 2020-01-27 | 7,660 | 7,840 | 7,600 | 7,820 | 512,900 | 3,910 |
| 2020-01-24 | 7,750 | 7,760 | 7,690 | 7,740 | 254,900 | 3,870 |
| 2020-01-23 | 7,600 | 7,770 | 7,560 | 7,760 | 581,200 | 3,880 |
| 2020-01-22 | 7,630 | 7,690 | 7,610 | 7,680 | 352,400 | 3,840 |
| 2020-01-21 | 7,570 | 7,620 | 7,540 | 7,610 | 445,900 | 3,805 |
| 2020-01-20 | 7,500 | 7,540 | 7,500 | 7,510 | 259,900 | 3,755 |
| 2020-01-17 | 7,600 | 7,620 | 7,550 | 7,590 | 282,500 | 3,795 |
| 2020-01-16 | 7,550 | 7,590 | 7,490 | 7,580 | 284,000 | 3,790 |
| 2020-01-15 | 7,540 | 7,560 | 7,480 | 7,510 | 279,800 | 3,755 |
| 2020-01-14 | 7,580 | 7,580 | 7,510 | 7,570 | 244,800 | 3,785 |
| 2020-01-10 | 7,540 | 7,570 | 7,500 | 7,540 | 332,100 | 3,770 |
| 2020-01-09 | 7,440 | 7,540 | 7,430 | 7,530 | 398,700 | 3,765 |
| 2020-01-08 | 7,260 | 7,390 | 7,250 | 7,330 | 450,100 | 3,665 |
| 2020-01-07 | 7,270 | 7,420 | 7,260 | 7,410 | 366,100 | 3,705 |
| 2020-01-06 | 7,300 | 7,310 | 7,220 | 7,220 | 482,800 | 3,610 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株