2477 手間いらず(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 | 5,060 | 5,180 | 5,040 | 5,130 | 24,600 | 5,130 |
| 2020-12-29 | 4,930 | 5,100 | 4,910 | 5,060 | 20,600 | 5,060 |
| 2020-12-28 | 5,060 | 5,060 | 4,940 | 5,020 | 35,700 | 5,020 |
| 2020-12-25 | 5,090 | 5,170 | 5,030 | 5,060 | 21,200 | 5,060 |
| 2020-12-24 | 5,040 | 5,100 | 4,950 | 5,100 | 22,300 | 5,100 |
| 2020-12-23 | 5,020 | 5,090 | 4,960 | 5,040 | 25,600 | 5,040 |
| 2020-12-22 | 5,220 | 5,240 | 4,940 | 5,040 | 84,600 | 5,040 |
| 2020-12-21 | 5,170 | 5,350 | 5,170 | 5,340 | 38,100 | 5,340 |
| 2020-12-18 | 5,200 | 5,270 | 5,060 | 5,170 | 57,600 | 5,170 |
| 2020-12-17 | 5,250 | 5,280 | 5,140 | 5,230 | 41,100 | 5,230 |
| 2020-12-16 | 5,440 | 5,440 | 5,300 | 5,300 | 27,900 | 5,300 |
| 2020-12-15 | 5,270 | 5,440 | 5,260 | 5,440 | 33,000 | 5,440 |
| 2020-12-14 | 5,370 | 5,380 | 5,250 | 5,320 | 28,100 | 5,320 |
| 2020-12-11 | 5,350 | 5,390 | 5,260 | 5,370 | 27,100 | 5,370 |
| 2020-12-10 | 5,320 | 5,320 | 5,230 | 5,270 | 15,400 | 5,270 |
| 2020-12-09 | 5,240 | 5,390 | 5,240 | 5,360 | 29,700 | 5,360 |
| 2020-12-08 | 5,130 | 5,380 | 5,130 | 5,330 | 30,200 | 5,330 |
| 2020-12-07 | 5,330 | 5,340 | 5,110 | 5,230 | 50,200 | 5,230 |
| 2020-12-04 | 5,380 | 5,400 | 5,230 | 5,390 | 42,900 | 5,390 |
| 2020-12-03 | 5,490 | 5,490 | 5,370 | 5,440 | 32,700 | 5,440 |
| 2020-12-02 | 5,370 | 5,440 | 5,250 | 5,420 | 41,200 | 5,420 |
| 2020-12-01 | 5,360 | 5,400 | 5,300 | 5,310 | 26,900 | 5,310 |
| 2020-11-30 | 5,430 | 5,430 | 5,300 | 5,320 | 35,700 | 5,320 |
| 2020-11-27 | 5,180 | 5,450 | 5,180 | 5,430 | 59,900 | 5,430 |
| 2020-11-26 | 5,170 | 5,290 | 5,130 | 5,180 | 30,200 | 5,180 |
| 2020-11-25 | 5,350 | 5,350 | 5,050 | 5,190 | 112,700 | 5,190 |
| 2020-11-24 | 5,480 | 5,540 | 5,290 | 5,300 | 110,900 | 5,300 |
| 2020-11-20 | 5,390 | 5,630 | 5,370 | 5,570 | 42,000 | 5,570 |
| 2020-11-19 | 5,500 | 5,550 | 5,330 | 5,450 | 40,800 | 5,450 |
| 2020-11-18 | 5,520 | 5,690 | 5,510 | 5,520 | 52,100 | 5,520 |
| 2020-11-17 | 5,580 | 5,700 | 5,450 | 5,610 | 92,600 | 5,610 |
| 2020-11-16 | 5,310 | 5,470 | 5,240 | 5,450 | 39,800 | 5,450 |
| 2020-11-13 | 5,430 | 5,470 | 5,310 | 5,310 | 72,500 | 5,310 |
| 2020-11-12 | 5,890 | 5,930 | 5,420 | 5,560 | 133,400 | 5,560 |
| 2020-11-11 | 5,730 | 6,240 | 5,690 | 5,990 | 206,300 | 5,990 |
| 2020-11-10 | 5,750 | 5,850 | 5,460 | 5,650 | 177,200 | 5,650 |
| 2020-11-09 | 5,290 | 5,390 | 5,230 | 5,250 | 44,700 | 5,250 |
| 2020-11-06 | 5,240 | 5,290 | 5,150 | 5,160 | 39,000 | 5,160 |
| 2020-11-05 | 5,330 | 5,370 | 5,140 | 5,210 | 66,800 | 5,210 |
| 2020-11-04 | 5,060 | 5,230 | 5,000 | 5,230 | 62,300 | 5,230 |
| 2020-11-02 | 4,915 | 5,300 | 4,800 | 4,990 | 102,700 | 4,990 |
| 2020-10-30 | 5,220 | 5,260 | 4,915 | 4,985 | 80,700 | 4,985 |
| 2020-10-29 | 5,120 | 5,200 | 5,030 | 5,160 | 32,700 | 5,160 |
| 2020-10-28 | 5,160 | 5,320 | 5,130 | 5,200 | 45,400 | 5,200 |
| 2020-10-27 | 5,110 | 5,290 | 5,040 | 5,280 | 40,500 | 5,280 |
| 2020-10-26 | 5,300 | 5,470 | 5,190 | 5,200 | 36,500 | 5,200 |
| 2020-10-23 | 5,480 | 5,510 | 5,290 | 5,400 | 53,500 | 5,400 |
| 2020-10-22 | 5,880 | 5,880 | 5,440 | 5,530 | 54,800 | 5,530 |
| 2020-10-21 | 5,810 | 6,040 | 5,750 | 5,790 | 69,600 | 5,790 |
| 2020-10-20 | 5,670 | 5,800 | 5,670 | 5,740 | 26,700 | 5,740 |
| 2020-10-19 | 5,630 | 5,760 | 5,490 | 5,760 | 54,500 | 5,760 |
| 2020-10-16 | 5,900 | 5,900 | 5,520 | 5,690 | 74,100 | 5,690 |
| 2020-10-15 | 5,910 | 6,020 | 5,830 | 5,900 | 50,100 | 5,900 |
| 2020-10-14 | 6,000 | 6,080 | 5,910 | 5,940 | 64,500 | 5,940 |
| 2020-10-13 | 6,120 | 6,140 | 5,900 | 6,010 | 67,300 | 6,010 |
| 2020-10-12 | 6,100 | 6,150 | 5,960 | 6,120 | 50,800 | 6,120 |
| 2020-10-09 | 6,020 | 6,180 | 5,990 | 6,100 | 54,700 | 6,100 |
| 2020-10-08 | 6,000 | 6,070 | 5,890 | 5,990 | 64,800 | 5,990 |
| 2020-10-07 | 5,930 | 6,160 | 5,820 | 6,060 | 77,600 | 6,060 |
| 2020-10-06 | 6,050 | 6,300 | 5,960 | 6,020 | 155,000 | 6,020 |
| 2020-10-05 | 5,720 | 6,040 | 5,710 | 5,930 | 131,700 | 5,930 |
| 2020-10-02 | 5,790 | 5,980 | 5,440 | 5,570 | 149,400 | 5,570 |
| 2020-09-30 | 5,300 | 5,670 | 5,300 | 5,590 | 160,200 | 5,590 |
| 2020-09-29 | 5,290 | 5,360 | 5,230 | 5,300 | 52,300 | 5,300 |
| 2020-09-28 | 5,150 | 5,270 | 5,120 | 5,270 | 38,400 | 5,270 |
| 2020-09-25 | 5,180 | 5,280 | 5,110 | 5,230 | 73,900 | 5,230 |
| 2020-09-24 | 5,380 | 5,400 | 5,180 | 5,220 | 108,400 | 5,220 |
| 2020-09-23 | 5,530 | 5,630 | 5,480 | 5,530 | 66,000 | 5,530 |
| 2020-09-18 | 5,470 | 5,610 | 5,470 | 5,510 | 63,100 | 5,510 |
| 2020-09-17 | 5,560 | 5,690 | 5,500 | 5,540 | 65,000 | 5,540 |
| 2020-09-16 | 5,470 | 5,630 | 5,370 | 5,620 | 75,800 | 5,620 |
| 2020-09-15 | 5,550 | 5,580 | 5,350 | 5,520 | 72,400 | 5,520 |
| 2020-09-14 | 5,540 | 5,640 | 5,410 | 5,550 | 136,800 | 5,550 |
| 2020-09-11 | 5,240 | 5,400 | 5,090 | 5,340 | 94,200 | 5,340 |
| 2020-09-10 | 5,280 | 5,340 | 5,210 | 5,240 | 49,200 | 5,240 |
| 2020-09-09 | 5,300 | 5,320 | 5,130 | 5,220 | 93,100 | 5,220 |
| 2020-09-08 | 5,310 | 5,510 | 5,250 | 5,400 | 125,000 | 5,400 |
| 2020-09-07 | 5,190 | 5,320 | 5,080 | 5,180 | 132,600 | 5,180 |
| 2020-09-04 | 5,300 | 5,360 | 5,120 | 5,330 | 159,800 | 5,330 |
| 2020-09-03 | 5,630 | 5,630 | 5,420 | 5,460 | 130,300 | 5,460 |
| 2020-09-02 | 5,730 | 5,730 | 5,420 | 5,650 | 179,900 | 5,650 |
| 2020-09-01 | 5,630 | 5,730 | 5,460 | 5,730 | 174,600 | 5,730 |
| 2020-08-31 | 5,840 | 5,870 | 5,630 | 5,730 | 157,000 | 5,730 |
| 2020-08-28 | 5,490 | 5,810 | 5,210 | 5,490 | 382,800 | 5,490 |
| 2020-08-27 | 5,200 | 5,430 | 5,190 | 5,370 | 216,600 | 5,370 |
| 2020-08-26 | 5,040 | 5,120 | 4,950 | 5,110 | 102,400 | 5,110 |
| 2020-08-25 | 4,850 | 5,030 | 4,825 | 4,980 | 128,600 | 4,980 |
| 2020-08-24 | 4,870 | 4,870 | 4,740 | 4,840 | 78,200 | 4,840 |
| 2020-08-21 | 4,735 | 4,825 | 4,645 | 4,800 | 93,200 | 4,800 |
| 2020-08-20 | 4,750 | 4,905 | 4,590 | 4,665 | 136,400 | 4,665 |
| 2020-08-19 | 4,550 | 4,700 | 4,455 | 4,700 | 97,400 | 4,700 |
| 2020-08-18 | 4,445 | 4,570 | 4,405 | 4,490 | 87,300 | 4,490 |
| 2020-08-17 | 4,405 | 4,510 | 4,285 | 4,475 | 104,600 | 4,475 |
| 2020-08-14 | 4,280 | 4,540 | 4,260 | 4,475 | 140,700 | 4,475 |
| 2020-08-13 | 4,200 | 4,325 | 4,185 | 4,260 | 81,300 | 4,260 |
| 2020-08-12 | 4,085 | 4,260 | 4,040 | 4,190 | 121,600 | 4,190 |
| 2020-08-11 | 3,990 | 4,080 | 3,930 | 4,050 | 74,800 | 4,050 |
| 2020-08-07 | 4,045 | 4,095 | 3,910 | 3,980 | 114,900 | 3,980 |
| 2020-08-06 | 3,835 | 4,055 | 3,770 | 4,030 | 188,900 | 4,030 |
| 2020-08-05 | 4,055 | 4,160 | 3,815 | 3,820 | 262,500 | 3,820 |
| 2020-08-04 | 4,295 | 4,295 | 3,810 | 3,985 | 620,400 | 3,985 |
| 2020-08-03 | 3,445 | 3,605 | 3,445 | 3,595 | 107,200 | 3,595 |
| 2020-07-31 | 3,550 | 3,595 | 3,420 | 3,440 | 90,100 | 3,440 |
| 2020-07-30 | 3,620 | 3,680 | 3,565 | 3,615 | 46,200 | 3,615 |
| 2020-07-29 | 3,650 | 3,675 | 3,530 | 3,615 | 63,000 | 3,615 |
| 2020-07-28 | 3,820 | 3,840 | 3,675 | 3,695 | 64,700 | 3,695 |
| 2020-07-27 | 3,930 | 3,930 | 3,745 | 3,770 | 58,400 | 3,770 |
| 2020-07-22 | 3,900 | 3,945 | 3,845 | 3,870 | 49,200 | 3,870 |
| 2020-07-21 | 3,730 | 3,915 | 3,730 | 3,915 | 91,500 | 3,915 |
| 2020-07-20 | 3,905 | 3,905 | 3,670 | 3,755 | 111,100 | 3,755 |
| 2020-07-17 | 4,000 | 4,000 | 3,870 | 3,905 | 94,900 | 3,905 |
| 2020-07-16 | 4,150 | 4,150 | 3,955 | 4,080 | 99,600 | 4,080 |
| 2020-07-15 | 4,135 | 4,295 | 4,090 | 4,240 | 80,200 | 4,240 |
| 2020-07-14 | 4,185 | 4,185 | 4,015 | 4,050 | 65,100 | 4,050 |
| 2020-07-13 | 4,395 | 4,395 | 4,125 | 4,270 | 111,400 | 4,270 |
| 2020-07-10 | 4,150 | 4,320 | 4,030 | 4,215 | 118,200 | 4,215 |
| 2020-07-09 | 4,275 | 4,310 | 4,150 | 4,150 | 96,600 | 4,150 |
| 2020-07-08 | 4,155 | 4,285 | 4,090 | 4,170 | 65,600 | 4,170 |
| 2020-07-07 | 4,170 | 4,245 | 4,050 | 4,120 | 88,000 | 4,120 |
| 2020-07-06 | 4,000 | 4,160 | 3,930 | 4,130 | 98,000 | 4,130 |
| 2020-07-03 | 3,975 | 4,135 | 3,910 | 4,030 | 107,400 | 4,030 |
| 2020-07-02 | 4,175 | 4,180 | 3,860 | 3,910 | 254,100 | 3,910 |
| 2020-07-01 | 4,510 | 4,510 | 4,200 | 4,220 | 100,300 | 4,220 |
| 2020-06-30 | 4,650 | 4,690 | 4,385 | 4,455 | 86,600 | 4,455 |
| 2020-06-29 | 4,630 | 4,690 | 4,540 | 4,550 | 87,300 | 4,550 |
| 2020-06-26 | 4,960 | 4,985 | 4,740 | 4,750 | 102,000 | 4,750 |
| 2020-06-25 | 4,855 | 4,950 | 4,810 | 4,835 | 71,000 | 4,835 |
| 2020-06-24 | 5,000 | 5,100 | 4,920 | 4,955 | 71,700 | 4,955 |
| 2020-06-23 | 5,190 | 5,430 | 5,020 | 5,040 | 280,500 | 5,040 |
| 2020-06-22 | 4,615 | 5,070 | 4,575 | 5,040 | 196,100 | 5,040 |
| 2020-06-19 | 4,625 | 4,640 | 4,520 | 4,615 | 123,700 | 4,615 |
| 2020-06-18 | 4,680 | 4,715 | 4,575 | 4,630 | 96,800 | 4,630 |
| 2020-06-17 | 4,750 | 4,830 | 4,660 | 4,690 | 76,200 | 4,690 |
| 2020-06-16 | 4,870 | 4,935 | 4,675 | 4,750 | 95,400 | 4,750 |
| 2020-06-15 | 4,950 | 4,950 | 4,670 | 4,675 | 109,000 | 4,675 |
| 2020-06-12 | 4,700 | 5,070 | 4,685 | 4,965 | 91,500 | 4,965 |
| 2020-06-11 | 5,120 | 5,150 | 4,940 | 4,980 | 137,300 | 4,980 |
| 2020-06-10 | 5,270 | 5,340 | 5,160 | 5,210 | 89,500 | 5,210 |
| 2020-06-09 | 5,310 | 5,390 | 5,190 | 5,370 | 61,600 | 5,370 |
| 2020-06-08 | 5,370 | 5,450 | 5,260 | 5,330 | 91,500 | 5,330 |
| 2020-06-05 | 5,310 | 5,400 | 5,150 | 5,270 | 105,600 | 5,270 |
| 2020-06-04 | 5,170 | 5,380 | 5,160 | 5,300 | 140,600 | 5,300 |
| 2020-06-03 | 5,390 | 5,580 | 5,110 | 5,140 | 207,400 | 5,140 |
| 2020-06-02 | 5,230 | 5,300 | 5,010 | 5,240 | 174,200 | 5,240 |
| 2020-06-01 | 4,890 | 5,180 | 4,835 | 5,180 | 154,700 | 5,180 |
| 2020-05-29 | 4,840 | 4,980 | 4,680 | 4,755 | 139,400 | 4,755 |
| 2020-05-28 | 5,240 | 5,240 | 4,780 | 4,895 | 164,700 | 4,895 |
| 2020-05-27 | 5,300 | 5,490 | 5,110 | 5,150 | 178,000 | 5,150 |
| 2020-05-26 | 4,850 | 5,360 | 4,820 | 5,300 | 383,400 | 5,300 |
| 2020-05-25 | 4,625 | 4,690 | 4,570 | 4,660 | 90,400 | 4,660 |
| 2020-05-22 | 4,610 | 4,610 | 4,500 | 4,515 | 61,800 | 4,515 |
| 2020-05-21 | 4,765 | 4,765 | 4,515 | 4,600 | 95,700 | 4,600 |
| 2020-05-20 | 4,600 | 4,745 | 4,600 | 4,710 | 81,400 | 4,710 |
| 2020-05-19 | 4,790 | 4,885 | 4,555 | 4,670 | 147,000 | 4,670 |
| 2020-05-18 | 4,500 | 4,685 | 4,475 | 4,605 | 93,800 | 4,605 |
| 2020-05-15 | 4,530 | 4,640 | 4,370 | 4,455 | 75,400 | 4,455 |
| 2020-05-14 | 4,650 | 4,660 | 4,470 | 4,510 | 84,700 | 4,510 |
| 2020-05-13 | 4,725 | 4,790 | 4,590 | 4,665 | 108,800 | 4,665 |
| 2020-05-12 | 4,705 | 4,930 | 4,620 | 4,865 | 176,400 | 4,865 |
| 2020-05-11 | 4,390 | 4,790 | 4,380 | 4,775 | 266,100 | 4,775 |
| 2020-05-08 | 4,470 | 4,490 | 4,130 | 4,280 | 217,900 | 4,280 |
| 2020-05-07 | 4,780 | 4,970 | 4,300 | 4,340 | 410,000 | 4,340 |
| 2020-05-01 | 4,350 | 4,435 | 4,185 | 4,280 | 100,500 | 4,280 |
| 2020-04-30 | 4,590 | 4,745 | 4,420 | 4,445 | 145,500 | 4,445 |
| 2020-04-28 | 4,200 | 4,560 | 4,155 | 4,420 | 271,300 | 4,420 |
| 2020-04-27 | 4,350 | 4,410 | 4,180 | 4,180 | 48,000 | 4,180 |
| 2020-04-24 | 4,265 | 4,265 | 4,140 | 4,215 | 29,400 | 4,215 |
| 2020-04-23 | 4,150 | 4,305 | 4,115 | 4,265 | 41,000 | 4,265 |
| 2020-04-22 | 4,270 | 4,295 | 4,120 | 4,150 | 60,800 | 4,150 |
| 2020-04-21 | 4,425 | 4,475 | 4,280 | 4,325 | 74,500 | 4,325 |
| 2020-04-20 | 4,420 | 4,490 | 4,350 | 4,450 | 97,900 | 4,450 |
| 2020-04-17 | 4,390 | 4,440 | 4,265 | 4,370 | 147,000 | 4,370 |
| 2020-04-16 | 4,345 | 4,390 | 4,295 | 4,365 | 83,200 | 4,365 |
| 2020-04-15 | 4,300 | 4,440 | 4,240 | 4,325 | 161,600 | 4,325 |
| 2020-04-14 | 4,210 | 4,280 | 4,150 | 4,275 | 56,400 | 4,275 |
| 2020-04-13 | 4,205 | 4,280 | 4,160 | 4,235 | 65,800 | 4,235 |
| 2020-04-10 | 4,280 | 4,285 | 4,010 | 4,285 | 64,200 | 4,285 |
| 2020-04-09 | 4,205 | 4,250 | 4,050 | 4,215 | 55,800 | 4,215 |
| 2020-04-08 | 4,065 | 4,200 | 3,820 | 4,150 | 70,600 | 4,150 |
| 2020-04-07 | 3,925 | 4,100 | 3,855 | 4,000 | 59,000 | 4,000 |
| 2020-04-06 | 3,580 | 3,755 | 3,520 | 3,715 | 52,400 | 3,715 |
| 2020-04-03 | 3,855 | 3,935 | 3,555 | 3,600 | 43,700 | 3,600 |
| 2020-04-02 | 3,760 | 3,805 | 3,660 | 3,700 | 30,800 | 3,700 |
| 2020-04-01 | 3,800 | 3,895 | 3,610 | 3,760 | 46,100 | 3,760 |
| 2020-03-31 | 4,000 | 4,000 | 3,735 | 3,780 | 65,400 | 3,780 |
| 2020-03-30 | 3,970 | 4,125 | 3,800 | 3,880 | 66,300 | 3,880 |
| 2020-03-27 | 3,845 | 4,090 | 3,845 | 3,995 | 88,200 | 3,995 |
| 2020-03-26 | 4,035 | 4,110 | 3,805 | 3,825 | 96,000 | 3,825 |
| 2020-03-25 | 4,340 | 4,350 | 4,050 | 4,175 | 115,300 | 4,175 |
| 2020-03-24 | 3,835 | 4,255 | 3,765 | 4,200 | 180,800 | 4,200 |
| 2020-03-23 | 3,440 | 3,625 | 3,230 | 3,555 | 123,000 | 3,555 |
| 2020-03-19 | 3,875 | 3,875 | 3,145 | 3,540 | 186,700 | 3,540 |
| 2020-03-18 | 3,950 | 4,180 | 3,800 | 3,840 | 181,900 | 3,840 |
| 2020-03-17 | 4,340 | 4,435 | 3,805 | 4,090 | 168,300 | 4,090 |
| 2020-03-16 | 3,800 | 4,410 | 3,790 | 4,410 | 97,000 | 4,410 |
| 2020-03-13 | 3,830 | 3,865 | 3,690 | 3,710 | 154,100 | 3,710 |
| 2020-03-12 | 4,310 | 4,500 | 4,300 | 4,390 | 268,800 | 4,390 |
| 2020-03-11 | 4,500 | 4,630 | 4,350 | 4,355 | 134,900 | 4,355 |
| 2020-03-10 | 4,410 | 4,625 | 4,140 | 4,575 | 59,200 | 4,575 |
| 2020-03-09 | 4,755 | 4,755 | 4,420 | 4,480 | 67,600 | 4,480 |
| 2020-03-06 | 5,160 | 5,190 | 4,835 | 4,960 | 75,100 | 4,960 |
| 2020-03-05 | 5,330 | 5,380 | 5,180 | 5,220 | 55,300 | 5,220 |
| 2020-03-04 | 5,040 | 5,430 | 4,975 | 5,290 | 97,100 | 5,290 |
| 2020-03-03 | 5,510 | 5,550 | 5,090 | 5,130 | 95,000 | 5,130 |
| 2020-03-02 | 4,650 | 5,250 | 4,635 | 5,160 | 119,000 | 5,160 |
| 2020-02-28 | 4,820 | 5,060 | 4,745 | 4,790 | 115,600 | 4,790 |
| 2020-02-27 | 5,460 | 5,500 | 4,990 | 5,130 | 120,600 | 5,130 |
| 2020-02-26 | 5,460 | 5,560 | 5,400 | 5,540 | 70,700 | 5,540 |
| 2020-02-25 | 5,520 | 5,660 | 5,350 | 5,640 | 62,800 | 5,640 |
| 2020-02-21 | 5,940 | 6,050 | 5,900 | 5,920 | 41,700 | 5,920 |
| 2020-02-20 | 6,300 | 6,300 | 5,930 | 5,930 | 43,500 | 5,930 |
| 2020-02-19 | 6,170 | 6,260 | 6,110 | 6,130 | 38,000 | 6,130 |
| 2020-02-18 | 5,920 | 6,050 | 5,810 | 5,990 | 61,300 | 5,990 |
| 2020-02-17 | 6,210 | 6,210 | 6,000 | 6,020 | 60,500 | 6,020 |
| 2020-02-14 | 6,470 | 6,480 | 6,260 | 6,310 | 42,200 | 6,310 |
| 2020-02-13 | 6,500 | 6,580 | 6,370 | 6,550 | 34,100 | 6,550 |
| 2020-02-12 | 6,650 | 6,710 | 6,400 | 6,480 | 49,700 | 6,480 |
| 2020-02-10 | 6,680 | 6,920 | 6,610 | 6,640 | 84,600 | 6,640 |
| 2020-02-07 | 6,600 | 6,770 | 6,600 | 6,700 | 67,700 | 6,700 |
| 2020-02-06 | 6,740 | 6,920 | 6,500 | 6,590 | 97,900 | 6,590 |
| 2020-02-05 | 6,440 | 6,740 | 6,430 | 6,700 | 113,000 | 6,700 |
| 2020-02-04 | 6,160 | 6,840 | 6,100 | 6,460 | 287,100 | 6,460 |
| 2020-02-03 | 5,700 | 5,870 | 5,550 | 5,860 | 99,900 | 5,860 |
| 2020-01-31 | 5,860 | 5,980 | 5,710 | 5,910 | 51,000 | 5,910 |
| 2020-01-30 | 5,830 | 5,910 | 5,630 | 5,700 | 63,900 | 5,700 |
| 2020-01-29 | 6,100 | 6,150 | 5,730 | 5,780 | 67,400 | 5,780 |
| 2020-01-28 | 5,710 | 6,120 | 5,660 | 6,000 | 95,400 | 6,000 |
| 2020-01-27 | 5,860 | 6,080 | 5,600 | 5,780 | 161,800 | 5,780 |
| 2020-01-24 | 6,430 | 6,480 | 6,170 | 6,260 | 48,000 | 6,260 |
| 2020-01-23 | 6,440 | 6,490 | 6,380 | 6,400 | 27,200 | 6,400 |
| 2020-01-22 | 6,430 | 6,570 | 6,400 | 6,450 | 36,900 | 6,450 |
| 2020-01-21 | 6,400 | 6,530 | 6,360 | 6,430 | 42,400 | 6,430 |
| 2020-01-20 | 6,690 | 6,690 | 6,400 | 6,490 | 67,500 | 6,490 |
| 2020-01-17 | 6,840 | 6,880 | 6,590 | 6,630 | 51,900 | 6,630 |
| 2020-01-16 | 6,710 | 6,840 | 6,650 | 6,740 | 49,600 | 6,740 |
| 2020-01-15 | 6,730 | 6,900 | 6,640 | 6,720 | 63,700 | 6,720 |
| 2020-01-14 | 6,840 | 6,840 | 6,590 | 6,820 | 91,200 | 6,820 |
| 2020-01-10 | 6,760 | 6,760 | 6,540 | 6,640 | 88,500 | 6,640 |
| 2020-01-09 | 6,470 | 6,780 | 6,450 | 6,760 | 97,100 | 6,760 |
| 2020-01-08 | 6,480 | 6,530 | 6,180 | 6,330 | 78,700 | 6,330 |
| 2020-01-07 | 6,400 | 6,650 | 6,370 | 6,460 | 101,000 | 6,460 |
| 2020-01-06 | 6,390 | 6,450 | 6,280 | 6,320 | 60,700 | 6,320 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
