2331 ALSOK 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 | 5,390 | 5,410 | 5,330 | 5,350 | 91,000 | 1,070 |
| 2020-12-29 | 5,310 | 5,410 | 5,290 | 5,390 | 94,100 | 1,078 |
| 2020-12-28 | 5,270 | 5,310 | 5,240 | 5,270 | 69,200 | 1,054 |
| 2020-12-25 | 5,340 | 5,340 | 5,270 | 5,280 | 47,900 | 1,056 |
| 2020-12-24 | 5,290 | 5,320 | 5,270 | 5,310 | 71,300 | 1,062 |
| 2020-12-23 | 5,290 | 5,290 | 5,250 | 5,280 | 89,600 | 1,056 |
| 2020-12-22 | 5,240 | 5,260 | 5,200 | 5,220 | 100,800 | 1,044 |
| 2020-12-21 | 5,290 | 5,310 | 5,240 | 5,270 | 114,500 | 1,054 |
| 2020-12-18 | 5,250 | 5,280 | 5,210 | 5,250 | 220,900 | 1,050 |
| 2020-12-17 | 5,260 | 5,360 | 5,200 | 5,330 | 144,300 | 1,066 |
| 2020-12-16 | 5,430 | 5,440 | 5,300 | 5,310 | 87,000 | 1,062 |
| 2020-12-15 | 5,480 | 5,500 | 5,350 | 5,360 | 96,800 | 1,072 |
| 2020-12-14 | 5,500 | 5,560 | 5,440 | 5,450 | 140,900 | 1,090 |
| 2020-12-11 | 5,400 | 5,450 | 5,360 | 5,450 | 135,800 | 1,090 |
| 2020-12-10 | 5,400 | 5,440 | 5,380 | 5,410 | 142,100 | 1,082 |
| 2020-12-09 | 5,270 | 5,360 | 5,250 | 5,360 | 109,700 | 1,072 |
| 2020-12-08 | 5,270 | 5,300 | 5,240 | 5,260 | 93,100 | 1,052 |
| 2020-12-07 | 5,340 | 5,380 | 5,280 | 5,280 | 157,600 | 1,056 |
| 2020-12-04 | 5,300 | 5,360 | 5,240 | 5,250 | 126,200 | 1,050 |
| 2020-12-03 | 5,380 | 5,470 | 5,290 | 5,330 | 338,500 | 1,066 |
| 2020-12-02 | 5,630 | 5,670 | 5,450 | 5,480 | 271,900 | 1,096 |
| 2020-12-01 | 5,610 | 5,660 | 5,520 | 5,550 | 111,000 | 1,110 |
| 2020-11-30 | 5,610 | 5,620 | 5,470 | 5,590 | 521,400 | 1,118 |
| 2020-11-27 | 5,620 | 5,700 | 5,600 | 5,650 | 198,600 | 1,130 |
| 2020-11-26 | 5,600 | 5,630 | 5,550 | 5,590 | 114,000 | 1,118 |
| 2020-11-25 | 5,640 | 5,680 | 5,580 | 5,630 | 160,800 | 1,126 |
| 2020-11-24 | 5,640 | 5,720 | 5,630 | 5,640 | 211,700 | 1,128 |
| 2020-11-20 | 5,450 | 5,500 | 5,410 | 5,500 | 174,600 | 1,100 |
| 2020-11-19 | 5,340 | 5,430 | 5,330 | 5,430 | 205,900 | 1,086 |
| 2020-11-18 | 5,350 | 5,390 | 5,320 | 5,380 | 154,400 | 1,076 |
| 2020-11-17 | 5,400 | 5,400 | 5,310 | 5,370 | 256,900 | 1,074 |
| 2020-11-16 | 5,330 | 5,410 | 5,280 | 5,400 | 192,500 | 1,080 |
| 2020-11-13 | 5,340 | 5,340 | 5,230 | 5,270 | 99,800 | 1,054 |
| 2020-11-12 | 5,320 | 5,400 | 5,280 | 5,320 | 158,700 | 1,064 |
| 2020-11-11 | 5,300 | 5,380 | 5,290 | 5,310 | 263,700 | 1,062 |
| 2020-11-10 | 5,290 | 5,290 | 5,120 | 5,180 | 265,300 | 1,036 |
| 2020-11-09 | 5,160 | 5,160 | 5,110 | 5,150 | 132,400 | 1,030 |
| 2020-11-06 | 5,150 | 5,160 | 5,080 | 5,100 | 156,200 | 1,020 |
| 2020-11-05 | 5,080 | 5,180 | 5,030 | 5,160 | 213,100 | 1,032 |
| 2020-11-04 | 5,090 | 5,110 | 5,030 | 5,050 | 176,300 | 1,010 |
| 2020-11-02 | 4,825 | 5,040 | 4,825 | 5,030 | 184,700 | 1,006 |
| 2020-10-30 | 4,995 | 5,020 | 4,830 | 4,855 | 209,200 | 971 |
| 2020-10-29 | 4,945 | 4,990 | 4,940 | 4,990 | 70,800 | 998 |
| 2020-10-28 | 4,960 | 5,010 | 4,950 | 4,990 | 101,300 | 998 |
| 2020-10-27 | 5,000 | 5,050 | 4,960 | 5,010 | 92,100 | 1,002 |
| 2020-10-26 | 5,050 | 5,090 | 5,010 | 5,040 | 70,300 | 1,008 |
| 2020-10-23 | 5,030 | 5,070 | 5,010 | 5,030 | 106,300 | 1,006 |
| 2020-10-22 | 5,110 | 5,110 | 4,985 | 4,985 | 145,800 | 997 |
| 2020-10-21 | 5,250 | 5,260 | 5,210 | 5,230 | 118,300 | 1,046 |
| 2020-10-20 | 5,200 | 5,230 | 5,140 | 5,160 | 101,300 | 1,032 |
| 2020-10-19 | 5,130 | 5,230 | 5,130 | 5,210 | 97,200 | 1,042 |
| 2020-10-16 | 5,110 | 5,130 | 5,090 | 5,100 | 78,100 | 1,020 |
| 2020-10-15 | 5,140 | 5,170 | 5,080 | 5,120 | 148,000 | 1,024 |
| 2020-10-14 | 5,140 | 5,170 | 5,100 | 5,150 | 92,500 | 1,030 |
| 2020-10-13 | 5,190 | 5,200 | 5,110 | 5,130 | 85,300 | 1,026 |
| 2020-10-12 | 5,130 | 5,170 | 5,080 | 5,100 | 94,200 | 1,020 |
| 2020-10-09 | 5,100 | 5,100 | 5,060 | 5,080 | 92,100 | 1,016 |
| 2020-10-08 | 5,050 | 5,130 | 5,030 | 5,100 | 154,200 | 1,020 |
| 2020-10-07 | 5,130 | 5,140 | 5,020 | 5,030 | 109,800 | 1,006 |
| 2020-10-06 | 5,030 | 5,090 | 4,995 | 5,090 | 137,200 | 1,018 |
| 2020-10-05 | 4,995 | 5,050 | 4,970 | 5,020 | 119,400 | 1,004 |
| 2020-10-02 | 5,010 | 5,040 | 4,935 | 4,970 | 267,900 | 994 |
| 2020-09-30 | 5,260 | 5,260 | 5,000 | 5,000 | 303,400 | 1,000 |
| 2020-09-29 | 5,330 | 5,340 | 5,170 | 5,310 | 160,100 | 1,062 |
| 2020-09-28 | 5,240 | 5,340 | 5,220 | 5,330 | 187,100 | 1,066 |
| 2020-09-25 | 5,220 | 5,240 | 5,170 | 5,190 | 157,200 | 1,038 |
| 2020-09-24 | 5,140 | 5,190 | 5,130 | 5,160 | 105,200 | 1,032 |
| 2020-09-23 | 5,200 | 5,200 | 5,120 | 5,150 | 122,200 | 1,030 |
| 2020-09-18 | 5,160 | 5,210 | 5,120 | 5,150 | 312,500 | 1,030 |
| 2020-09-17 | 4,980 | 5,130 | 4,975 | 5,090 | 143,100 | 1,018 |
| 2020-09-16 | 5,130 | 5,150 | 5,100 | 5,100 | 89,800 | 1,020 |
| 2020-09-15 | 5,160 | 5,160 | 5,050 | 5,110 | 155,700 | 1,022 |
| 2020-09-14 | 5,180 | 5,180 | 5,120 | 5,150 | 138,500 | 1,030 |
| 2020-09-11 | 5,090 | 5,150 | 5,040 | 5,150 | 161,400 | 1,030 |
| 2020-09-10 | 5,030 | 5,090 | 5,030 | 5,070 | 105,500 | 1,014 |
| 2020-09-09 | 4,980 | 5,020 | 4,925 | 5,020 | 182,100 | 1,004 |
| 2020-09-08 | 5,030 | 5,050 | 4,990 | 5,020 | 117,200 | 1,004 |
| 2020-09-07 | 4,890 | 5,050 | 4,855 | 5,000 | 183,200 | 1,000 |
| 2020-09-04 | 4,960 | 4,990 | 4,940 | 4,955 | 123,700 | 991 |
| 2020-09-03 | 5,040 | 5,070 | 4,970 | 5,010 | 174,400 | 1,002 |
| 2020-09-02 | 4,970 | 5,020 | 4,960 | 4,990 | 168,500 | 998 |
| 2020-09-01 | 4,995 | 5,020 | 4,940 | 5,000 | 95,600 | 1,000 |
| 2020-08-31 | 5,000 | 5,030 | 4,955 | 4,955 | 159,700 | 991 |
| 2020-08-28 | 5,050 | 5,100 | 4,930 | 4,960 | 138,500 | 992 |
| 2020-08-27 | 5,000 | 5,070 | 4,995 | 5,030 | 156,400 | 1,006 |
| 2020-08-26 | 5,000 | 5,070 | 4,990 | 5,050 | 91,100 | 1,010 |
| 2020-08-25 | 5,130 | 5,180 | 5,090 | 5,100 | 130,500 | 1,020 |
| 2020-08-24 | 5,120 | 5,170 | 5,050 | 5,080 | 101,200 | 1,016 |
| 2020-08-21 | 5,190 | 5,220 | 5,120 | 5,120 | 51,400 | 1,024 |
| 2020-08-20 | 5,200 | 5,210 | 5,150 | 5,160 | 60,400 | 1,032 |
| 2020-08-19 | 5,190 | 5,250 | 5,190 | 5,220 | 63,400 | 1,044 |
| 2020-08-18 | 5,170 | 5,250 | 5,140 | 5,220 | 70,900 | 1,044 |
| 2020-08-17 | 5,280 | 5,290 | 5,200 | 5,200 | 77,100 | 1,040 |
| 2020-08-14 | 5,270 | 5,300 | 5,240 | 5,300 | 113,800 | 1,060 |
| 2020-08-13 | 5,240 | 5,310 | 5,190 | 5,270 | 175,400 | 1,054 |
| 2020-08-12 | 5,120 | 5,220 | 5,090 | 5,210 | 202,100 | 1,042 |
| 2020-08-11 | 5,020 | 5,120 | 5,020 | 5,090 | 227,800 | 1,018 |
| 2020-08-07 | 4,975 | 5,050 | 4,975 | 5,010 | 119,500 | 1,002 |
| 2020-08-06 | 4,970 | 5,010 | 4,940 | 4,960 | 160,600 | 992 |
| 2020-08-05 | 5,010 | 5,040 | 4,970 | 5,020 | 171,600 | 1,004 |
| 2020-08-04 | 5,000 | 5,140 | 4,995 | 5,060 | 218,700 | 1,012 |
| 2020-08-03 | 4,910 | 4,960 | 4,795 | 4,905 | 247,400 | 981 |
| 2020-07-31 | 4,870 | 5,080 | 4,805 | 4,965 | 388,800 | 993 |
| 2020-07-30 | 4,860 | 4,920 | 4,840 | 4,870 | 138,900 | 974 |
| 2020-07-29 | 4,885 | 4,885 | 4,800 | 4,830 | 118,300 | 966 |
| 2020-07-28 | 4,985 | 4,990 | 4,880 | 4,885 | 148,300 | 977 |
| 2020-07-27 | 4,950 | 5,040 | 4,910 | 5,030 | 205,100 | 1,006 |
| 2020-07-22 | 5,010 | 5,010 | 4,905 | 4,905 | 151,800 | 981 |
| 2020-07-21 | 4,950 | 5,020 | 4,940 | 5,000 | 108,000 | 1,000 |
| 2020-07-20 | 4,950 | 4,975 | 4,890 | 4,925 | 126,000 | 985 |
| 2020-07-17 | 4,970 | 5,030 | 4,965 | 4,985 | 158,800 | 997 |
| 2020-07-16 | 4,960 | 5,000 | 4,935 | 4,970 | 128,600 | 994 |
| 2020-07-15 | 4,955 | 5,030 | 4,935 | 5,030 | 164,300 | 1,006 |
| 2020-07-14 | 4,940 | 4,955 | 4,900 | 4,940 | 160,800 | 988 |
| 2020-07-13 | 4,945 | 5,020 | 4,915 | 4,995 | 123,800 | 999 |
| 2020-07-10 | 4,955 | 4,955 | 4,900 | 4,900 | 135,900 | 980 |
| 2020-07-09 | 5,000 | 5,000 | 4,920 | 4,935 | 141,600 | 987 |
| 2020-07-08 | 5,060 | 5,110 | 5,010 | 5,010 | 178,300 | 1,002 |
| 2020-07-07 | 5,010 | 5,070 | 4,965 | 5,040 | 201,100 | 1,008 |
| 2020-07-06 | 4,935 | 5,030 | 4,935 | 5,030 | 97,900 | 1,006 |
| 2020-07-03 | 4,860 | 4,965 | 4,850 | 4,935 | 117,000 | 987 |
| 2020-07-02 | 4,970 | 5,000 | 4,875 | 4,880 | 201,300 | 976 |
| 2020-07-01 | 5,030 | 5,030 | 4,925 | 4,940 | 189,400 | 988 |
| 2020-06-30 | 5,040 | 5,060 | 4,995 | 5,020 | 226,500 | 1,004 |
| 2020-06-29 | 4,930 | 4,985 | 4,930 | 4,940 | 164,200 | 988 |
| 2020-06-26 | 4,985 | 5,020 | 4,945 | 4,965 | 173,400 | 993 |
| 2020-06-25 | 4,915 | 5,010 | 4,915 | 4,920 | 314,400 | 984 |
| 2020-06-24 | 4,975 | 5,050 | 4,940 | 5,020 | 312,000 | 1,004 |
| 2020-06-23 | 5,060 | 5,080 | 4,990 | 4,990 | 426,900 | 998 |
| 2020-06-22 | 5,130 | 5,160 | 5,080 | 5,100 | 131,000 | 1,020 |
| 2020-06-19 | 5,220 | 5,220 | 5,120 | 5,170 | 337,300 | 1,034 |
| 2020-06-18 | 5,200 | 5,240 | 5,140 | 5,170 | 160,700 | 1,034 |
| 2020-06-17 | 5,250 | 5,290 | 5,190 | 5,210 | 132,400 | 1,042 |
| 2020-06-16 | 5,220 | 5,330 | 5,150 | 5,300 | 251,700 | 1,060 |
| 2020-06-15 | 5,120 | 5,180 | 5,060 | 5,080 | 238,100 | 1,016 |
| 2020-06-12 | 5,240 | 5,260 | 5,160 | 5,210 | 252,400 | 1,042 |
| 2020-06-11 | 5,360 | 5,440 | 5,320 | 5,330 | 167,600 | 1,066 |
| 2020-06-10 | 5,400 | 5,420 | 5,320 | 5,350 | 187,700 | 1,070 |
| 2020-06-09 | 5,330 | 5,400 | 5,310 | 5,380 | 198,000 | 1,076 |
| 2020-06-08 | 5,430 | 5,430 | 5,280 | 5,320 | 208,000 | 1,064 |
| 2020-06-05 | 5,450 | 5,450 | 5,330 | 5,380 | 159,000 | 1,076 |
| 2020-06-04 | 5,390 | 5,450 | 5,350 | 5,450 | 188,500 | 1,090 |
| 2020-06-03 | 5,390 | 5,390 | 5,280 | 5,350 | 182,600 | 1,070 |
| 2020-06-02 | 5,300 | 5,380 | 5,290 | 5,370 | 192,200 | 1,074 |
| 2020-06-01 | 5,380 | 5,380 | 5,260 | 5,270 | 141,700 | 1,054 |
| 2020-05-29 | 5,310 | 5,390 | 5,270 | 5,300 | 536,700 | 1,060 |
| 2020-05-28 | 5,320 | 5,330 | 5,230 | 5,300 | 298,700 | 1,060 |
| 2020-05-27 | 5,290 | 5,370 | 5,250 | 5,360 | 311,700 | 1,072 |
| 2020-05-26 | 5,310 | 5,310 | 5,230 | 5,270 | 204,200 | 1,054 |
| 2020-05-25 | 5,320 | 5,330 | 5,230 | 5,260 | 199,700 | 1,052 |
| 2020-05-22 | 5,370 | 5,410 | 5,280 | 5,320 | 221,200 | 1,064 |
| 2020-05-21 | 5,480 | 5,480 | 5,320 | 5,370 | 253,500 | 1,074 |
| 2020-05-20 | 5,500 | 5,600 | 5,440 | 5,530 | 214,400 | 1,106 |
| 2020-05-19 | 5,540 | 5,590 | 5,490 | 5,500 | 236,300 | 1,100 |
| 2020-05-18 | 5,420 | 5,480 | 5,400 | 5,480 | 150,900 | 1,096 |
| 2020-05-15 | 5,300 | 5,450 | 5,300 | 5,410 | 245,500 | 1,082 |
| 2020-05-14 | 5,550 | 5,550 | 5,260 | 5,300 | 295,400 | 1,060 |
| 2020-05-13 | 5,550 | 5,660 | 5,450 | 5,570 | 447,200 | 1,114 |
| 2020-05-12 | 5,150 | 5,600 | 5,150 | 5,550 | 419,100 | 1,110 |
| 2020-05-11 | 5,110 | 5,160 | 5,090 | 5,160 | 191,300 | 1,032 |
| 2020-05-08 | 5,090 | 5,130 | 5,030 | 5,110 | 185,100 | 1,022 |
| 2020-05-07 | 5,100 | 5,120 | 5,010 | 5,030 | 227,700 | 1,006 |
| 2020-05-01 | 5,160 | 5,240 | 5,120 | 5,140 | 214,000 | 1,028 |
| 2020-04-30 | 5,450 | 5,450 | 5,120 | 5,170 | 317,400 | 1,034 |
| 2020-04-28 | 5,360 | 5,380 | 5,240 | 5,380 | 155,800 | 1,076 |
| 2020-04-27 | 5,410 | 5,430 | 5,350 | 5,400 | 122,300 | 1,080 |
| 2020-04-24 | 5,370 | 5,390 | 5,230 | 5,390 | 185,100 | 1,078 |
| 2020-04-23 | 5,410 | 5,460 | 5,370 | 5,400 | 156,300 | 1,080 |
| 2020-04-22 | 5,470 | 5,490 | 5,380 | 5,460 | 152,300 | 1,092 |
| 2020-04-21 | 5,390 | 5,520 | 5,370 | 5,450 | 167,900 | 1,090 |
| 2020-04-20 | 5,410 | 5,490 | 5,410 | 5,440 | 119,700 | 1,088 |
| 2020-04-17 | 5,490 | 5,530 | 5,370 | 5,450 | 189,400 | 1,090 |
| 2020-04-16 | 5,340 | 5,490 | 5,320 | 5,450 | 264,100 | 1,090 |
| 2020-04-15 | 5,300 | 5,410 | 5,280 | 5,400 | 190,200 | 1,080 |
| 2020-04-14 | 5,200 | 5,270 | 5,180 | 5,250 | 155,100 | 1,050 |
| 2020-04-13 | 5,190 | 5,290 | 5,160 | 5,220 | 109,400 | 1,044 |
| 2020-04-10 | 5,300 | 5,310 | 5,160 | 5,260 | 169,900 | 1,052 |
| 2020-04-09 | 5,240 | 5,310 | 5,140 | 5,230 | 190,100 | 1,046 |
| 2020-04-08 | 5,130 | 5,330 | 5,080 | 5,290 | 250,000 | 1,058 |
| 2020-04-07 | 5,130 | 5,190 | 4,980 | 5,080 | 207,500 | 1,016 |
| 2020-04-06 | 4,975 | 5,120 | 4,955 | 5,070 | 244,300 | 1,014 |
| 2020-04-03 | 4,935 | 5,100 | 4,900 | 4,960 | 251,200 | 992 |
| 2020-04-02 | 5,010 | 5,200 | 4,970 | 4,970 | 279,100 | 994 |
| 2020-04-01 | 5,200 | 5,270 | 4,955 | 5,010 | 289,200 | 1,002 |
| 2020-03-31 | 5,530 | 5,530 | 5,260 | 5,260 | 418,200 | 1,052 |
| 2020-03-30 | 5,300 | 5,580 | 5,260 | 5,570 | 482,900 | 1,114 |
| 2020-03-27 | 5,410 | 5,430 | 5,230 | 5,430 | 586,200 | 1,086 |
| 2020-03-26 | 5,240 | 5,420 | 5,010 | 5,310 | 543,800 | 1,062 |
| 2020-03-25 | 4,920 | 5,140 | 4,920 | 5,140 | 407,800 | 1,028 |
| 2020-03-24 | 4,905 | 4,975 | 4,555 | 4,690 | 472,100 | 938 |
| 2020-03-23 | 4,745 | 4,970 | 4,710 | 4,835 | 670,800 | 967 |
| 2020-03-19 | 4,470 | 4,865 | 4,375 | 4,750 | 617,300 | 950 |
| 2020-03-18 | 4,300 | 4,495 | 4,240 | 4,260 | 508,900 | 852 |
| 2020-03-17 | 3,950 | 4,300 | 3,890 | 4,255 | 534,000 | 851 |
| 2020-03-16 | 4,300 | 4,360 | 4,000 | 4,000 | 378,400 | 800 |
| 2020-03-13 | 4,210 | 4,405 | 4,075 | 4,295 | 469,700 | 859 |
| 2020-03-12 | 4,620 | 4,670 | 4,510 | 4,560 | 309,600 | 912 |
| 2020-03-11 | 4,825 | 4,895 | 4,745 | 4,755 | 260,800 | 951 |
| 2020-03-10 | 4,715 | 4,840 | 4,570 | 4,815 | 261,800 | 963 |
| 2020-03-09 | 4,830 | 4,830 | 4,680 | 4,785 | 311,600 | 957 |
| 2020-03-06 | 5,060 | 5,070 | 4,900 | 4,970 | 280,700 | 994 |
| 2020-03-05 | 5,090 | 5,150 | 5,070 | 5,110 | 163,600 | 1,022 |
| 2020-03-04 | 4,970 | 5,070 | 4,940 | 5,040 | 192,400 | 1,008 |
| 2020-03-03 | 5,270 | 5,270 | 5,060 | 5,060 | 228,300 | 1,012 |
| 2020-03-02 | 4,990 | 5,260 | 4,950 | 5,170 | 322,900 | 1,034 |
| 2020-02-28 | 5,100 | 5,140 | 4,995 | 5,050 | 380,800 | 1,010 |
| 2020-02-27 | 5,340 | 5,380 | 5,250 | 5,270 | 281,400 | 1,054 |
| 2020-02-26 | 5,280 | 5,340 | 5,210 | 5,320 | 377,100 | 1,064 |
| 2020-02-25 | 5,290 | 5,370 | 5,250 | 5,310 | 401,500 | 1,062 |
| 2020-02-21 | 5,490 | 5,550 | 5,480 | 5,530 | 206,900 | 1,106 |
| 2020-02-20 | 5,560 | 5,560 | 5,470 | 5,530 | 231,400 | 1,106 |
| 2020-02-19 | 5,580 | 5,590 | 5,530 | 5,560 | 191,600 | 1,112 |
| 2020-02-18 | 5,580 | 5,630 | 5,530 | 5,580 | 203,900 | 1,116 |
| 2020-02-17 | 5,800 | 5,800 | 5,650 | 5,660 | 110,100 | 1,132 |
| 2020-02-14 | 5,790 | 5,800 | 5,760 | 5,790 | 125,800 | 1,158 |
| 2020-02-13 | 5,750 | 5,800 | 5,720 | 5,800 | 137,100 | 1,160 |
| 2020-02-12 | 5,690 | 5,780 | 5,680 | 5,750 | 171,300 | 1,150 |
| 2020-02-10 | 5,620 | 5,690 | 5,620 | 5,640 | 127,000 | 1,128 |
| 2020-02-07 | 5,750 | 5,790 | 5,690 | 5,710 | 215,500 | 1,142 |
| 2020-02-06 | 5,660 | 5,710 | 5,590 | 5,700 | 547,200 | 1,140 |
| 2020-02-05 | 5,850 | 5,860 | 5,680 | 5,690 | 380,500 | 1,138 |
| 2020-02-04 | 5,780 | 5,830 | 5,730 | 5,820 | 222,400 | 1,164 |
| 2020-02-03 | 5,650 | 5,780 | 5,640 | 5,770 | 244,600 | 1,154 |
| 2020-01-31 | 5,730 | 5,870 | 5,710 | 5,710 | 353,100 | 1,142 |
| 2020-01-30 | 5,720 | 5,720 | 5,590 | 5,680 | 262,100 | 1,136 |
| 2020-01-29 | 5,590 | 5,720 | 5,520 | 5,720 | 585,700 | 1,144 |
| 2020-01-28 | 5,840 | 5,920 | 5,810 | 5,890 | 177,800 | 1,178 |
| 2020-01-27 | 5,880 | 5,930 | 5,830 | 5,920 | 140,800 | 1,184 |
| 2020-01-24 | 5,980 | 5,990 | 5,950 | 5,980 | 94,900 | 1,196 |
| 2020-01-23 | 5,950 | 6,010 | 5,930 | 5,970 | 134,400 | 1,194 |
| 2020-01-22 | 5,930 | 5,990 | 5,910 | 5,970 | 146,800 | 1,194 |
| 2020-01-21 | 5,920 | 5,930 | 5,890 | 5,920 | 103,300 | 1,184 |
| 2020-01-20 | 5,960 | 5,990 | 5,910 | 5,960 | 113,900 | 1,192 |
| 2020-01-17 | 5,900 | 5,910 | 5,860 | 5,900 | 165,900 | 1,180 |
| 2020-01-16 | 5,950 | 5,980 | 5,900 | 5,920 | 164,900 | 1,184 |
| 2020-01-15 | 6,030 | 6,030 | 5,950 | 5,990 | 179,900 | 1,198 |
| 2020-01-14 | 6,050 | 6,060 | 6,010 | 6,050 | 122,100 | 1,210 |
| 2020-01-10 | 6,020 | 6,050 | 5,980 | 5,990 | 127,600 | 1,198 |
| 2020-01-09 | 6,020 | 6,040 | 5,950 | 6,000 | 142,200 | 1,200 |
| 2020-01-08 | 5,940 | 5,970 | 5,820 | 5,960 | 219,200 | 1,192 |
| 2020-01-07 | 5,920 | 6,050 | 5,900 | 6,040 | 160,200 | 1,208 |
| 2020-01-06 | 5,840 | 5,880 | 5,820 | 5,870 | 183,300 | 1,174 |
分割・併合履歴 ： [2023-06-29]1株→5株
