2659 (株)サンエー 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 | 4,440 | 4,440 | 4,360 | 4,365 | 33,400 | 2,182.50 |
| 2020-12-29 | 4,375 | 4,430 | 4,365 | 4,420 | 43,300 | 2,210 |
| 2020-12-28 | 4,360 | 4,365 | 4,295 | 4,335 | 43,300 | 2,167.50 |
| 2020-12-25 | 4,300 | 4,325 | 4,295 | 4,310 | 26,700 | 2,155 |
| 2020-12-24 | 4,225 | 4,290 | 4,210 | 4,260 | 49,200 | 2,130 |
| 2020-12-23 | 4,140 | 4,195 | 4,125 | 4,170 | 41,000 | 2,085 |
| 2020-12-22 | 4,070 | 4,100 | 4,050 | 4,100 | 41,700 | 2,050 |
| 2020-12-21 | 4,210 | 4,230 | 4,120 | 4,125 | 46,700 | 2,062.50 |
| 2020-12-18 | 4,185 | 4,235 | 4,185 | 4,220 | 32,000 | 2,110 |
| 2020-12-17 | 4,205 | 4,220 | 4,100 | 4,200 | 90,400 | 2,100 |
| 2020-12-16 | 4,235 | 4,235 | 4,130 | 4,205 | 47,100 | 2,102.50 |
| 2020-12-15 | 4,260 | 4,270 | 4,210 | 4,215 | 32,800 | 2,107.50 |
| 2020-12-14 | 4,215 | 4,255 | 4,215 | 4,235 | 27,700 | 2,117.50 |
| 2020-12-11 | 4,105 | 4,245 | 4,105 | 4,225 | 53,100 | 2,112.50 |
| 2020-12-10 | 4,200 | 4,210 | 4,160 | 4,175 | 52,100 | 2,087.50 |
| 2020-12-09 | 4,100 | 4,225 | 4,100 | 4,225 | 68,000 | 2,112.50 |
| 2020-12-08 | 4,130 | 4,150 | 4,100 | 4,115 | 31,100 | 2,057.50 |
| 2020-12-07 | 4,185 | 4,185 | 4,130 | 4,145 | 49,000 | 2,072.50 |
| 2020-12-04 | 4,155 | 4,200 | 4,120 | 4,185 | 36,800 | 2,092.50 |
| 2020-12-03 | 4,110 | 4,175 | 4,095 | 4,135 | 35,800 | 2,067.50 |
| 2020-12-02 | 4,130 | 4,145 | 4,065 | 4,085 | 46,700 | 2,042.50 |
| 2020-12-01 | 4,100 | 4,115 | 4,060 | 4,065 | 72,100 | 2,032.50 |
| 2020-11-30 | 4,175 | 4,185 | 4,025 | 4,035 | 80,200 | 2,017.50 |
| 2020-11-27 | 4,180 | 4,225 | 4,170 | 4,175 | 52,200 | 2,087.50 |
| 2020-11-26 | 4,150 | 4,170 | 4,115 | 4,135 | 46,100 | 2,067.50 |
| 2020-11-25 | 4,275 | 4,275 | 4,165 | 4,175 | 36,300 | 2,087.50 |
| 2020-11-24 | 4,270 | 4,300 | 4,245 | 4,250 | 33,200 | 2,125 |
| 2020-11-20 | 4,185 | 4,255 | 4,160 | 4,215 | 48,700 | 2,107.50 |
| 2020-11-19 | 4,205 | 4,205 | 4,115 | 4,190 | 29,000 | 2,095 |
| 2020-11-18 | 4,250 | 4,250 | 4,185 | 4,215 | 29,400 | 2,107.50 |
| 2020-11-17 | 4,220 | 4,275 | 4,200 | 4,235 | 33,900 | 2,117.50 |
| 2020-11-16 | 4,265 | 4,300 | 4,220 | 4,270 | 39,600 | 2,135 |
| 2020-11-13 | 4,300 | 4,300 | 4,170 | 4,205 | 52,700 | 2,102.50 |
| 2020-11-12 | 4,355 | 4,355 | 4,270 | 4,305 | 44,000 | 2,152.50 |
| 2020-11-11 | 4,360 | 4,375 | 4,305 | 4,355 | 61,400 | 2,177.50 |
| 2020-11-10 | 4,420 | 4,445 | 4,280 | 4,320 | 96,500 | 2,160 |
| 2020-11-09 | 4,440 | 4,440 | 4,290 | 4,350 | 72,600 | 2,175 |
| 2020-11-06 | 4,375 | 4,415 | 4,335 | 4,415 | 44,200 | 2,207.50 |
| 2020-11-05 | 4,365 | 4,410 | 4,325 | 4,370 | 70,900 | 2,185 |
| 2020-11-04 | 4,405 | 4,435 | 4,360 | 4,360 | 43,900 | 2,180 |
| 2020-11-02 | 4,340 | 4,415 | 4,320 | 4,385 | 56,400 | 2,192.50 |
| 2020-10-30 | 4,365 | 4,380 | 4,275 | 4,345 | 55,500 | 2,172.50 |
| 2020-10-29 | 4,300 | 4,365 | 4,230 | 4,350 | 87,200 | 2,175 |
| 2020-10-28 | 4,205 | 4,320 | 4,195 | 4,315 | 78,400 | 2,157.50 |
| 2020-10-27 | 4,250 | 4,285 | 4,190 | 4,275 | 67,100 | 2,137.50 |
| 2020-10-26 | 4,280 | 4,320 | 4,225 | 4,270 | 50,700 | 2,135 |
| 2020-10-23 | 4,240 | 4,245 | 4,195 | 4,210 | 36,500 | 2,105 |
| 2020-10-22 | 4,295 | 4,310 | 4,250 | 4,250 | 39,500 | 2,125 |
| 2020-10-21 | 4,300 | 4,345 | 4,280 | 4,320 | 33,900 | 2,160 |
| 2020-10-20 | 4,320 | 4,340 | 4,250 | 4,290 | 65,400 | 2,145 |
| 2020-10-19 | 4,330 | 4,370 | 4,275 | 4,335 | 55,400 | 2,167.50 |
| 2020-10-16 | 4,310 | 4,310 | 4,265 | 4,285 | 33,300 | 2,142.50 |
| 2020-10-15 | 4,395 | 4,435 | 4,310 | 4,335 | 63,500 | 2,167.50 |
| 2020-10-14 | 4,445 | 4,470 | 4,375 | 4,395 | 35,700 | 2,197.50 |
| 2020-10-13 | 4,425 | 4,455 | 4,340 | 4,435 | 49,400 | 2,217.50 |
| 2020-10-12 | 4,505 | 4,535 | 4,445 | 4,460 | 48,600 | 2,230 |
| 2020-10-09 | 4,550 | 4,550 | 4,465 | 4,505 | 68,300 | 2,252.50 |
| 2020-10-08 | 4,625 | 4,660 | 4,565 | 4,595 | 57,500 | 2,297.50 |
| 2020-10-07 | 4,580 | 4,645 | 4,490 | 4,560 | 141,100 | 2,280 |
| 2020-10-06 | 4,715 | 4,715 | 4,565 | 4,650 | 57,600 | 2,325 |
| 2020-10-05 | 4,615 | 4,760 | 4,615 | 4,695 | 67,000 | 2,347.50 |
| 2020-10-02 | 4,705 | 4,750 | 4,570 | 4,605 | 87,100 | 2,302.50 |
| 2020-09-30 | 4,710 | 4,735 | 4,625 | 4,635 | 105,800 | 2,317.50 |
| 2020-09-29 | 4,865 | 4,865 | 4,735 | 4,815 | 34,800 | 2,407.50 |
| 2020-09-28 | 4,735 | 4,885 | 4,705 | 4,870 | 70,100 | 2,435 |
| 2020-09-25 | 4,700 | 4,770 | 4,660 | 4,700 | 50,300 | 2,350 |
| 2020-09-24 | 4,690 | 4,730 | 4,650 | 4,670 | 44,100 | 2,335 |
| 2020-09-23 | 4,605 | 4,745 | 4,605 | 4,690 | 64,000 | 2,345 |
| 2020-09-18 | 4,760 | 4,800 | 4,710 | 4,725 | 64,900 | 2,362.50 |
| 2020-09-17 | 4,660 | 4,770 | 4,640 | 4,745 | 65,500 | 2,372.50 |
| 2020-09-16 | 4,575 | 4,675 | 4,570 | 4,665 | 42,200 | 2,332.50 |
| 2020-09-15 | 4,600 | 4,630 | 4,555 | 4,590 | 45,900 | 2,295 |
| 2020-09-14 | 4,570 | 4,680 | 4,550 | 4,630 | 52,400 | 2,315 |
| 2020-09-11 | 4,365 | 4,630 | 4,365 | 4,515 | 108,700 | 2,257.50 |
| 2020-09-10 | 4,310 | 4,360 | 4,295 | 4,335 | 25,800 | 2,167.50 |
| 2020-09-09 | 4,260 | 4,340 | 4,255 | 4,305 | 47,300 | 2,152.50 |
| 2020-09-08 | 4,325 | 4,330 | 4,290 | 4,325 | 27,900 | 2,162.50 |
| 2020-09-07 | 4,295 | 4,315 | 4,220 | 4,280 | 30,800 | 2,140 |
| 2020-09-04 | 4,295 | 4,315 | 4,280 | 4,285 | 32,900 | 2,142.50 |
| 2020-09-03 | 4,380 | 4,400 | 4,315 | 4,315 | 29,700 | 2,157.50 |
| 2020-09-02 | 4,300 | 4,320 | 4,270 | 4,320 | 16,600 | 2,160 |
| 2020-09-01 | 4,300 | 4,300 | 4,245 | 4,275 | 23,100 | 2,137.50 |
| 2020-08-31 | 4,295 | 4,350 | 4,285 | 4,300 | 28,300 | 2,150 |
| 2020-08-28 | 4,305 | 4,365 | 4,250 | 4,295 | 63,900 | 2,147.50 |
| 2020-08-27 | 4,350 | 4,365 | 4,305 | 4,305 | 24,500 | 2,152.50 |
| 2020-08-26 | 4,285 | 4,330 | 4,245 | 4,315 | 30,400 | 2,157.50 |
| 2020-08-25 | 4,335 | 4,345 | 4,310 | 4,310 | 28,400 | 2,155 |
| 2020-08-24 | 4,310 | 4,350 | 4,265 | 4,310 | 25,500 | 2,155 |
| 2020-08-21 | 4,250 | 4,340 | 4,240 | 4,275 | 42,200 | 2,137.50 |
| 2020-08-20 | 4,195 | 4,275 | 4,180 | 4,250 | 35,700 | 2,125 |
| 2020-08-19 | 4,230 | 4,245 | 4,190 | 4,210 | 16,600 | 2,105 |
| 2020-08-18 | 4,120 | 4,200 | 4,110 | 4,195 | 23,300 | 2,097.50 |
| 2020-08-17 | 4,225 | 4,245 | 4,150 | 4,150 | 23,700 | 2,075 |
| 2020-08-14 | 4,260 | 4,330 | 4,215 | 4,225 | 41,900 | 2,112.50 |
| 2020-08-13 | 4,220 | 4,255 | 4,175 | 4,220 | 50,500 | 2,110 |
| 2020-08-12 | 4,160 | 4,230 | 4,155 | 4,185 | 58,500 | 2,092.50 |
| 2020-08-11 | 4,075 | 4,175 | 4,075 | 4,165 | 43,900 | 2,082.50 |
| 2020-08-07 | 4,090 | 4,100 | 4,055 | 4,055 | 30,300 | 2,027.50 |
| 2020-08-06 | 4,095 | 4,095 | 4,040 | 4,070 | 31,400 | 2,035 |
| 2020-08-05 | 4,005 | 4,090 | 3,975 | 4,065 | 51,300 | 2,032.50 |
| 2020-08-04 | 4,040 | 4,055 | 3,960 | 3,980 | 40,900 | 1,990 |
| 2020-08-03 | 4,035 | 4,040 | 3,975 | 3,990 | 62,400 | 1,995 |
| 2020-07-31 | 4,050 | 4,050 | 3,960 | 3,970 | 47,900 | 1,985 |
| 2020-07-30 | 4,080 | 4,105 | 4,035 | 4,055 | 40,500 | 2,027.50 |
| 2020-07-29 | 4,070 | 4,100 | 4,010 | 4,070 | 55,400 | 2,035 |
| 2020-07-28 | 4,190 | 4,190 | 4,100 | 4,115 | 16,800 | 2,057.50 |
| 2020-07-27 | 4,095 | 4,185 | 4,055 | 4,165 | 35,000 | 2,082.50 |
| 2020-07-22 | 4,205 | 4,205 | 4,135 | 4,135 | 16,300 | 2,067.50 |
| 2020-07-21 | 4,225 | 4,245 | 4,165 | 4,205 | 46,800 | 2,102.50 |
| 2020-07-20 | 4,205 | 4,230 | 4,135 | 4,220 | 32,500 | 2,110 |
| 2020-07-17 | 4,160 | 4,210 | 4,105 | 4,175 | 50,500 | 2,087.50 |
| 2020-07-16 | 4,125 | 4,150 | 4,090 | 4,110 | 42,400 | 2,055 |
| 2020-07-15 | 4,190 | 4,190 | 4,075 | 4,105 | 58,200 | 2,052.50 |
| 2020-07-14 | 4,080 | 4,160 | 4,080 | 4,150 | 44,700 | 2,075 |
| 2020-07-13 | 4,070 | 4,120 | 4,040 | 4,100 | 58,200 | 2,050 |
| 2020-07-10 | 4,060 | 4,060 | 3,990 | 4,000 | 56,000 | 2,000 |
| 2020-07-09 | 4,055 | 4,055 | 3,950 | 4,000 | 75,600 | 2,000 |
| 2020-07-08 | 4,000 | 4,120 | 4,000 | 4,005 | 57,300 | 2,002.50 |
| 2020-07-07 | 4,150 | 4,150 | 4,075 | 4,105 | 33,200 | 2,052.50 |
| 2020-07-06 | 4,020 | 4,130 | 4,020 | 4,130 | 32,000 | 2,065 |
| 2020-07-03 | 4,045 | 4,045 | 3,970 | 4,020 | 56,600 | 2,010 |
| 2020-07-02 | 4,070 | 4,070 | 3,995 | 4,045 | 47,700 | 2,022.50 |
| 2020-07-01 | 4,120 | 4,125 | 3,985 | 4,000 | 58,200 | 2,000 |
| 2020-06-30 | 4,145 | 4,180 | 4,105 | 4,130 | 67,700 | 2,065 |
| 2020-06-29 | 4,055 | 4,065 | 3,995 | 4,040 | 62,400 | 2,020 |
| 2020-06-26 | 4,070 | 4,075 | 4,040 | 4,055 | 43,300 | 2,027.50 |
| 2020-06-25 | 3,980 | 4,020 | 3,965 | 4,000 | 65,600 | 2,000 |
| 2020-06-24 | 4,000 | 4,015 | 3,970 | 4,000 | 77,200 | 2,000 |
| 2020-06-23 | 4,015 | 4,085 | 3,990 | 4,060 | 50,400 | 2,030 |
| 2020-06-22 | 4,070 | 4,070 | 3,990 | 4,020 | 62,600 | 2,010 |
| 2020-06-19 | 4,120 | 4,120 | 4,080 | 4,090 | 49,300 | 2,045 |
| 2020-06-18 | 4,100 | 4,150 | 4,055 | 4,145 | 59,800 | 2,072.50 |
| 2020-06-17 | 4,170 | 4,210 | 4,085 | 4,085 | 79,900 | 2,042.50 |
| 2020-06-16 | 4,220 | 4,225 | 4,075 | 4,225 | 158,500 | 2,112.50 |
| 2020-06-15 | 4,210 | 4,270 | 4,170 | 4,185 | 70,600 | 2,092.50 |
| 2020-06-12 | 4,270 | 4,300 | 4,180 | 4,200 | 83,100 | 2,100 |
| 2020-06-11 | 4,315 | 4,370 | 4,280 | 4,355 | 102,500 | 2,177.50 |
| 2020-06-10 | 4,440 | 4,465 | 4,275 | 4,300 | 84,500 | 2,150 |
| 2020-06-09 | 4,500 | 4,520 | 4,480 | 4,495 | 41,500 | 2,247.50 |
| 2020-06-08 | 4,540 | 4,545 | 4,495 | 4,515 | 50,000 | 2,257.50 |
| 2020-06-05 | 4,500 | 4,500 | 4,440 | 4,465 | 64,800 | 2,232.50 |
| 2020-06-04 | 4,375 | 4,460 | 4,350 | 4,455 | 71,500 | 2,227.50 |
| 2020-06-03 | 4,380 | 4,380 | 4,295 | 4,325 | 45,000 | 2,162.50 |
| 2020-06-02 | 4,355 | 4,355 | 4,305 | 4,315 | 45,900 | 2,157.50 |
| 2020-06-01 | 4,295 | 4,310 | 4,260 | 4,300 | 39,300 | 2,150 |
| 2020-05-29 | 4,280 | 4,370 | 4,260 | 4,295 | 104,600 | 2,147.50 |
| 2020-05-28 | 4,280 | 4,280 | 4,210 | 4,260 | 67,800 | 2,130 |
| 2020-05-27 | 4,220 | 4,250 | 4,195 | 4,235 | 47,800 | 2,117.50 |
| 2020-05-26 | 4,125 | 4,200 | 4,080 | 4,180 | 45,600 | 2,090 |
| 2020-05-25 | 4,100 | 4,100 | 4,060 | 4,095 | 26,700 | 2,047.50 |
| 2020-05-22 | 4,090 | 4,130 | 4,025 | 4,050 | 38,400 | 2,025 |
| 2020-05-21 | 4,140 | 4,150 | 4,090 | 4,130 | 43,700 | 2,065 |
| 2020-05-20 | 4,095 | 4,125 | 4,080 | 4,100 | 46,000 | 2,050 |
| 2020-05-19 | 4,110 | 4,125 | 4,055 | 4,070 | 40,500 | 2,035 |
| 2020-05-18 | 4,030 | 4,055 | 3,985 | 4,040 | 39,600 | 2,020 |
| 2020-05-15 | 4,060 | 4,065 | 3,990 | 4,000 | 59,900 | 2,000 |
| 2020-05-14 | 4,150 | 4,165 | 4,050 | 4,050 | 48,100 | 2,025 |
| 2020-05-13 | 4,140 | 4,180 | 4,125 | 4,150 | 51,800 | 2,075 |
| 2020-05-12 | 4,120 | 4,195 | 4,110 | 4,150 | 52,800 | 2,075 |
| 2020-05-11 | 4,240 | 4,240 | 4,145 | 4,160 | 43,900 | 2,080 |
| 2020-05-08 | 4,175 | 4,250 | 4,140 | 4,190 | 56,200 | 2,095 |
| 2020-05-07 | 4,215 | 4,220 | 4,160 | 4,190 | 61,000 | 2,095 |
| 2020-05-01 | 4,305 | 4,365 | 4,265 | 4,285 | 62,400 | 2,142.50 |
| 2020-04-30 | 4,440 | 4,440 | 4,315 | 4,325 | 67,700 | 2,162.50 |
| 2020-04-28 | 4,440 | 4,440 | 4,370 | 4,390 | 83,500 | 2,195 |
| 2020-04-27 | 4,480 | 4,490 | 4,420 | 4,450 | 47,200 | 2,225 |
| 2020-04-24 | 4,495 | 4,500 | 4,410 | 4,485 | 57,900 | 2,242.50 |
| 2020-04-23 | 4,555 | 4,565 | 4,480 | 4,540 | 46,700 | 2,270 |
| 2020-04-22 | 4,525 | 4,605 | 4,495 | 4,555 | 49,100 | 2,277.50 |
| 2020-04-21 | 4,540 | 4,585 | 4,490 | 4,545 | 61,400 | 2,272.50 |
| 2020-04-20 | 4,545 | 4,595 | 4,525 | 4,560 | 44,400 | 2,280 |
| 2020-04-17 | 4,740 | 4,740 | 4,575 | 4,615 | 49,100 | 2,307.50 |
| 2020-04-16 | 4,535 | 4,680 | 4,505 | 4,670 | 53,100 | 2,335 |
| 2020-04-15 | 4,600 | 4,625 | 4,475 | 4,520 | 78,200 | 2,260 |
| 2020-04-14 | 4,530 | 4,590 | 4,465 | 4,590 | 48,200 | 2,295 |
| 2020-04-13 | 4,505 | 4,605 | 4,455 | 4,490 | 59,200 | 2,245 |
| 2020-04-10 | 4,525 | 4,545 | 4,375 | 4,540 | 52,400 | 2,270 |
| 2020-04-09 | 4,635 | 4,690 | 4,450 | 4,540 | 73,700 | 2,270 |
| 2020-04-08 | 4,520 | 4,815 | 4,460 | 4,655 | 246,000 | 2,327.50 |
| 2020-04-07 | 4,460 | 4,535 | 4,375 | 4,380 | 51,700 | 2,190 |
| 2020-04-06 | 4,055 | 4,430 | 4,055 | 4,395 | 57,300 | 2,197.50 |
| 2020-04-03 | 4,240 | 4,305 | 4,085 | 4,115 | 75,700 | 2,057.50 |
| 2020-04-02 | 4,340 | 4,365 | 4,175 | 4,245 | 52,800 | 2,122.50 |
| 2020-04-01 | 4,460 | 4,510 | 4,340 | 4,360 | 51,400 | 2,180 |
| 2020-03-31 | 4,620 | 4,650 | 4,485 | 4,505 | 65,000 | 2,252.50 |
| 2020-03-30 | 4,680 | 4,695 | 4,520 | 4,660 | 69,900 | 2,330 |
| 2020-03-27 | 4,575 | 4,730 | 4,520 | 4,730 | 117,100 | 2,365 |
| 2020-03-26 | 4,420 | 4,550 | 4,315 | 4,520 | 128,300 | 2,260 |
| 2020-03-25 | 4,320 | 4,420 | 4,230 | 4,420 | 109,800 | 2,210 |
| 2020-03-24 | 4,330 | 4,365 | 4,190 | 4,355 | 99,700 | 2,177.50 |
| 2020-03-23 | 4,280 | 4,355 | 4,180 | 4,300 | 100,000 | 2,150 |
| 2020-03-19 | 3,985 | 4,245 | 3,985 | 4,220 | 133,200 | 2,110 |
| 2020-03-18 | 3,930 | 4,110 | 3,870 | 3,940 | 124,600 | 1,970 |
| 2020-03-17 | 3,470 | 3,900 | 3,425 | 3,880 | 118,200 | 1,940 |
| 2020-03-16 | 3,525 | 3,670 | 3,510 | 3,535 | 125,400 | 1,767.50 |
| 2020-03-13 | 3,625 | 3,665 | 3,485 | 3,595 | 115,600 | 1,797.50 |
| 2020-03-12 | 3,850 | 3,860 | 3,715 | 3,800 | 131,300 | 1,900 |
| 2020-03-11 | 3,920 | 4,025 | 3,915 | 3,940 | 91,000 | 1,970 |
| 2020-03-10 | 3,920 | 4,020 | 3,845 | 3,985 | 144,500 | 1,992.50 |
| 2020-03-09 | 3,875 | 3,910 | 3,800 | 3,850 | 100,100 | 1,925 |
| 2020-03-06 | 3,950 | 3,990 | 3,920 | 3,945 | 42,500 | 1,972.50 |
| 2020-03-05 | 4,005 | 4,015 | 3,940 | 4,005 | 59,500 | 2,002.50 |
| 2020-03-04 | 3,925 | 3,990 | 3,915 | 3,955 | 52,400 | 1,977.50 |
| 2020-03-03 | 4,220 | 4,240 | 4,015 | 4,015 | 88,900 | 2,007.50 |
| 2020-03-02 | 3,880 | 4,190 | 3,860 | 4,080 | 78,500 | 2,040 |
| 2020-02-28 | 4,070 | 4,075 | 3,890 | 3,915 | 161,700 | 1,957.50 |
| 2020-02-27 | 4,300 | 4,300 | 4,150 | 4,210 | 292,200 | 2,105 |
| 2020-02-26 | 4,305 | 4,345 | 4,255 | 4,300 | 310,100 | 2,150 |
| 2020-02-25 | 4,300 | 4,405 | 4,280 | 4,320 | 439,600 | 2,160 |
| 2020-02-21 | 4,615 | 4,620 | 4,575 | 4,590 | 146,600 | 2,295 |
| 2020-02-20 | 4,620 | 4,645 | 4,560 | 4,560 | 179,800 | 2,280 |
| 2020-02-19 | 4,510 | 4,630 | 4,510 | 4,570 | 100,500 | 2,285 |
| 2020-02-18 | 4,535 | 4,535 | 4,445 | 4,490 | 58,200 | 2,245 |
| 2020-02-17 | 4,590 | 4,615 | 4,510 | 4,540 | 75,400 | 2,270 |
| 2020-02-14 | 4,650 | 4,685 | 4,595 | 4,625 | 97,700 | 2,312.50 |
| 2020-02-13 | 4,645 | 4,670 | 4,615 | 4,650 | 75,200 | 2,325 |
| 2020-02-12 | 4,710 | 4,710 | 4,635 | 4,640 | 66,900 | 2,320 |
| 2020-02-10 | 4,600 | 4,700 | 4,600 | 4,685 | 61,000 | 2,342.50 |
| 2020-02-07 | 4,665 | 4,715 | 4,620 | 4,625 | 58,100 | 2,312.50 |
| 2020-02-06 | 4,605 | 4,710 | 4,585 | 4,665 | 74,200 | 2,332.50 |
| 2020-02-05 | 4,525 | 4,575 | 4,525 | 4,545 | 60,700 | 2,272.50 |
| 2020-02-04 | 4,460 | 4,490 | 4,425 | 4,485 | 63,900 | 2,242.50 |
| 2020-02-03 | 4,425 | 4,515 | 4,425 | 4,500 | 62,800 | 2,250 |
| 2020-01-31 | 4,495 | 4,525 | 4,465 | 4,495 | 73,900 | 2,247.50 |
| 2020-01-30 | 4,500 | 4,500 | 4,420 | 4,455 | 64,400 | 2,227.50 |
| 2020-01-29 | 4,450 | 4,525 | 4,445 | 4,500 | 37,100 | 2,250 |
| 2020-01-28 | 4,500 | 4,515 | 4,450 | 4,480 | 68,900 | 2,240 |
| 2020-01-27 | 4,550 | 4,575 | 4,520 | 4,550 | 48,400 | 2,275 |
| 2020-01-24 | 4,670 | 4,670 | 4,605 | 4,620 | 31,600 | 2,310 |
| 2020-01-23 | 4,625 | 4,670 | 4,610 | 4,615 | 22,700 | 2,307.50 |
| 2020-01-22 | 4,645 | 4,690 | 4,625 | 4,670 | 24,100 | 2,335 |
| 2020-01-21 | 4,615 | 4,630 | 4,590 | 4,600 | 24,300 | 2,300 |
| 2020-01-20 | 4,640 | 4,695 | 4,635 | 4,650 | 27,400 | 2,325 |
| 2020-01-17 | 4,590 | 4,620 | 4,585 | 4,595 | 41,300 | 2,297.50 |
| 2020-01-16 | 4,585 | 4,615 | 4,580 | 4,605 | 26,300 | 2,302.50 |
| 2020-01-15 | 4,585 | 4,620 | 4,575 | 4,610 | 24,500 | 2,305 |
| 2020-01-14 | 4,655 | 4,655 | 4,590 | 4,620 | 49,200 | 2,310 |
| 2020-01-10 | 4,625 | 4,685 | 4,560 | 4,640 | 83,200 | 2,320 |
| 2020-01-09 | 4,660 | 4,660 | 4,500 | 4,505 | 43,600 | 2,252.50 |
| 2020-01-08 | 4,605 | 4,615 | 4,490 | 4,530 | 94,300 | 2,265 |
| 2020-01-07 | 4,765 | 4,840 | 4,765 | 4,815 | 46,500 | 2,407.50 |
| 2020-01-06 | 4,765 | 4,815 | 4,765 | 4,810 | 35,600 | 2,405 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
