2670 (株)エービーシー・マート 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 | 5,710 | 5,820 | 5,640 | 5,740 | 169,400 | 1,913.33 |
| 2020-12-29 | 5,610 | 5,700 | 5,520 | 5,680 | 314,100 | 1,893.33 |
| 2020-12-28 | 5,620 | 5,640 | 5,480 | 5,570 | 348,900 | 1,856.67 |
| 2020-12-25 | 5,480 | 5,710 | 5,460 | 5,610 | 292,500 | 1,870 |
| 2020-12-24 | 5,420 | 5,500 | 5,420 | 5,440 | 115,700 | 1,813.33 |
| 2020-12-23 | 5,450 | 5,470 | 5,390 | 5,430 | 169,800 | 1,810 |
| 2020-12-22 | 5,360 | 5,400 | 5,320 | 5,370 | 139,600 | 1,790 |
| 2020-12-21 | 5,440 | 5,450 | 5,320 | 5,370 | 157,100 | 1,790 |
| 2020-12-18 | 5,410 | 5,470 | 5,340 | 5,440 | 385,700 | 1,813.33 |
| 2020-12-17 | 5,360 | 5,450 | 5,300 | 5,400 | 199,200 | 1,800 |
| 2020-12-16 | 5,470 | 5,480 | 5,360 | 5,360 | 168,500 | 1,786.67 |
| 2020-12-15 | 5,530 | 5,570 | 5,420 | 5,440 | 220,500 | 1,813.33 |
| 2020-12-14 | 5,510 | 5,630 | 5,510 | 5,530 | 199,500 | 1,843.33 |
| 2020-12-11 | 5,460 | 5,560 | 5,440 | 5,510 | 247,900 | 1,836.67 |
| 2020-12-10 | 5,690 | 5,710 | 5,510 | 5,510 | 198,800 | 1,836.67 |
| 2020-12-09 | 5,590 | 5,710 | 5,530 | 5,680 | 158,200 | 1,893.33 |
| 2020-12-08 | 5,540 | 5,660 | 5,520 | 5,550 | 177,400 | 1,850 |
| 2020-12-07 | 5,600 | 5,700 | 5,590 | 5,630 | 192,000 | 1,876.67 |
| 2020-12-04 | 5,590 | 5,620 | 5,550 | 5,580 | 226,700 | 1,860 |
| 2020-12-03 | 5,720 | 5,850 | 5,660 | 5,760 | 322,900 | 1,920 |
| 2020-12-02 | 5,630 | 5,650 | 5,540 | 5,580 | 254,800 | 1,860 |
| 2020-12-01 | 5,600 | 5,660 | 5,520 | 5,630 | 240,600 | 1,876.67 |
| 2020-11-30 | 5,780 | 5,810 | 5,430 | 5,440 | 775,700 | 1,813.33 |
| 2020-11-27 | 5,790 | 5,910 | 5,790 | 5,800 | 143,100 | 1,933.33 |
| 2020-11-26 | 5,850 | 5,910 | 5,770 | 5,770 | 155,400 | 1,923.33 |
| 2020-11-25 | 6,090 | 6,110 | 5,880 | 5,890 | 194,600 | 1,963.33 |
| 2020-11-24 | 5,990 | 6,020 | 5,950 | 5,990 | 170,400 | 1,996.67 |
| 2020-11-20 | 5,840 | 5,910 | 5,820 | 5,890 | 174,600 | 1,963.33 |
| 2020-11-19 | 5,970 | 6,050 | 5,870 | 5,940 | 330,000 | 1,980 |
| 2020-11-18 | 6,090 | 6,090 | 5,950 | 6,060 | 179,100 | 2,020 |
| 2020-11-17 | 6,070 | 6,120 | 6,030 | 6,060 | 225,100 | 2,020 |
| 2020-11-16 | 6,050 | 6,130 | 5,980 | 6,110 | 297,200 | 2,036.67 |
| 2020-11-13 | 6,100 | 6,140 | 5,930 | 6,010 | 235,200 | 2,003.33 |
| 2020-11-12 | 6,190 | 6,240 | 6,090 | 6,170 | 203,200 | 2,056.67 |
| 2020-11-11 | 6,150 | 6,260 | 6,110 | 6,180 | 241,500 | 2,060 |
| 2020-11-10 | 6,190 | 6,240 | 6,010 | 6,080 | 453,600 | 2,026.67 |
| 2020-11-09 | 5,880 | 5,890 | 5,790 | 5,820 | 154,100 | 1,940 |
| 2020-11-06 | 5,720 | 5,880 | 5,690 | 5,800 | 236,200 | 1,933.33 |
| 2020-11-05 | 5,500 | 5,770 | 5,450 | 5,730 | 393,600 | 1,910 |
| 2020-11-04 | 5,470 | 5,550 | 5,420 | 5,440 | 177,000 | 1,813.33 |
| 2020-11-02 | 5,390 | 5,400 | 5,330 | 5,400 | 143,200 | 1,800 |
| 2020-10-30 | 5,510 | 5,510 | 5,290 | 5,310 | 172,400 | 1,770 |
| 2020-10-29 | 5,520 | 5,560 | 5,460 | 5,510 | 198,300 | 1,836.67 |
| 2020-10-28 | 5,420 | 5,610 | 5,420 | 5,530 | 253,200 | 1,843.33 |
| 2020-10-27 | 5,220 | 5,470 | 5,130 | 5,470 | 448,200 | 1,823.33 |
| 2020-10-26 | 5,120 | 5,230 | 5,120 | 5,230 | 258,900 | 1,743.33 |
| 2020-10-23 | 5,170 | 5,330 | 5,170 | 5,320 | 210,500 | 1,773.33 |
| 2020-10-22 | 5,350 | 5,350 | 5,230 | 5,250 | 202,700 | 1,750 |
| 2020-10-21 | 5,280 | 5,390 | 5,270 | 5,390 | 215,700 | 1,796.67 |
| 2020-10-20 | 5,420 | 5,420 | 5,280 | 5,280 | 242,500 | 1,760 |
| 2020-10-19 | 5,360 | 5,500 | 5,350 | 5,470 | 225,900 | 1,823.33 |
| 2020-10-16 | 5,400 | 5,420 | 5,300 | 5,360 | 332,700 | 1,786.67 |
| 2020-10-15 | 5,450 | 5,600 | 5,410 | 5,430 | 413,100 | 1,810 |
| 2020-10-14 | 5,600 | 5,650 | 5,600 | 5,630 | 131,400 | 1,876.67 |
| 2020-10-13 | 5,640 | 5,700 | 5,570 | 5,620 | 110,200 | 1,873.33 |
| 2020-10-12 | 5,580 | 5,640 | 5,550 | 5,580 | 108,000 | 1,860 |
| 2020-10-09 | 5,550 | 5,570 | 5,500 | 5,540 | 143,000 | 1,846.67 |
| 2020-10-08 | 5,440 | 5,500 | 5,410 | 5,470 | 192,100 | 1,823.33 |
| 2020-10-07 | 5,570 | 5,570 | 5,480 | 5,490 | 203,300 | 1,830 |
| 2020-10-06 | 5,620 | 5,630 | 5,560 | 5,570 | 225,200 | 1,856.67 |
| 2020-10-05 | 5,480 | 5,620 | 5,450 | 5,600 | 184,600 | 1,866.67 |
| 2020-10-02 | 5,470 | 5,540 | 5,430 | 5,460 | 286,400 | 1,820 |
| 2020-09-30 | 5,490 | 5,590 | 5,470 | 5,470 | 227,000 | 1,823.33 |
| 2020-09-29 | 5,570 | 5,580 | 5,460 | 5,530 | 164,900 | 1,843.33 |
| 2020-09-28 | 5,420 | 5,560 | 5,420 | 5,530 | 275,800 | 1,843.33 |
| 2020-09-25 | 5,360 | 5,420 | 5,350 | 5,410 | 188,400 | 1,803.33 |
| 2020-09-24 | 5,370 | 5,430 | 5,340 | 5,340 | 190,700 | 1,780 |
| 2020-09-23 | 5,440 | 5,480 | 5,370 | 5,400 | 182,800 | 1,800 |
| 2020-09-18 | 5,360 | 5,450 | 5,320 | 5,400 | 186,500 | 1,800 |
| 2020-09-17 | 5,360 | 5,390 | 5,320 | 5,370 | 150,500 | 1,790 |
| 2020-09-16 | 5,430 | 5,460 | 5,390 | 5,410 | 145,400 | 1,803.33 |
| 2020-09-15 | 5,520 | 5,560 | 5,410 | 5,420 | 169,100 | 1,806.67 |
| 2020-09-14 | 5,500 | 5,540 | 5,470 | 5,540 | 188,500 | 1,846.67 |
| 2020-09-11 | 5,300 | 5,450 | 5,300 | 5,430 | 191,800 | 1,810 |
| 2020-09-10 | 5,330 | 5,370 | 5,220 | 5,300 | 231,300 | 1,766.67 |
| 2020-09-09 | 5,410 | 5,410 | 5,250 | 5,310 | 318,900 | 1,770 |
| 2020-09-08 | 5,520 | 5,530 | 5,460 | 5,500 | 116,100 | 1,833.33 |
| 2020-09-07 | 5,510 | 5,510 | 5,430 | 5,430 | 164,600 | 1,810 |
| 2020-09-04 | 5,530 | 5,590 | 5,520 | 5,540 | 116,900 | 1,846.67 |
| 2020-09-03 | 5,610 | 5,620 | 5,520 | 5,530 | 236,600 | 1,843.33 |
| 2020-09-02 | 5,680 | 5,680 | 5,570 | 5,570 | 152,400 | 1,856.67 |
| 2020-09-01 | 5,570 | 5,640 | 5,560 | 5,630 | 127,000 | 1,876.67 |
| 2020-08-31 | 5,610 | 5,670 | 5,570 | 5,580 | 138,600 | 1,860 |
| 2020-08-28 | 5,610 | 5,740 | 5,520 | 5,570 | 200,000 | 1,856.67 |
| 2020-08-27 | 5,720 | 5,760 | 5,690 | 5,710 | 274,000 | 1,903.33 |
| 2020-08-26 | 5,660 | 5,720 | 5,640 | 5,710 | 102,700 | 1,903.33 |
| 2020-08-25 | 5,740 | 5,750 | 5,690 | 5,690 | 118,000 | 1,896.67 |
| 2020-08-24 | 5,630 | 5,670 | 5,630 | 5,660 | 76,200 | 1,886.67 |
| 2020-08-21 | 5,650 | 5,670 | 5,580 | 5,630 | 108,800 | 1,876.67 |
| 2020-08-20 | 5,580 | 5,640 | 5,560 | 5,630 | 159,400 | 1,876.67 |
| 2020-08-19 | 5,600 | 5,670 | 5,600 | 5,650 | 223,300 | 1,883.33 |
| 2020-08-18 | 5,690 | 5,730 | 5,640 | 5,670 | 167,400 | 1,890 |
| 2020-08-17 | 5,730 | 5,740 | 5,600 | 5,620 | 213,900 | 1,873.33 |
| 2020-08-14 | 5,700 | 5,780 | 5,680 | 5,740 | 173,300 | 1,913.33 |
| 2020-08-13 | 5,910 | 5,930 | 5,740 | 5,780 | 226,300 | 1,926.67 |
| 2020-08-12 | 5,710 | 5,960 | 5,700 | 5,930 | 294,600 | 1,976.67 |
| 2020-08-11 | 5,470 | 5,700 | 5,470 | 5,660 | 165,000 | 1,886.67 |
| 2020-08-07 | 5,520 | 5,550 | 5,460 | 5,460 | 203,200 | 1,820 |
| 2020-08-06 | 5,470 | 5,550 | 5,470 | 5,520 | 142,500 | 1,840 |
| 2020-08-05 | 5,340 | 5,510 | 5,340 | 5,490 | 279,900 | 1,830 |
| 2020-08-04 | 5,580 | 5,680 | 5,550 | 5,620 | 210,100 | 1,873.33 |
| 2020-08-03 | 5,610 | 5,660 | 5,560 | 5,600 | 228,500 | 1,866.67 |
| 2020-07-31 | 5,690 | 5,720 | 5,550 | 5,580 | 233,500 | 1,860 |
| 2020-07-30 | 5,690 | 5,840 | 5,670 | 5,690 | 183,500 | 1,896.67 |
| 2020-07-29 | 5,830 | 5,840 | 5,660 | 5,670 | 328,500 | 1,890 |
| 2020-07-28 | 6,050 | 6,060 | 5,930 | 5,970 | 162,900 | 1,990 |
| 2020-07-27 | 5,970 | 6,140 | 5,930 | 6,100 | 312,800 | 2,033.33 |
| 2020-07-22 | 6,050 | 6,060 | 5,960 | 5,990 | 189,500 | 1,996.67 |
| 2020-07-21 | 6,000 | 6,020 | 5,910 | 5,970 | 140,900 | 1,990 |
| 2020-07-20 | 5,950 | 5,980 | 5,840 | 5,970 | 148,500 | 1,990 |
| 2020-07-17 | 6,120 | 6,150 | 5,910 | 5,950 | 226,400 | 1,983.33 |
| 2020-07-16 | 6,140 | 6,160 | 6,070 | 6,110 | 119,800 | 2,036.67 |
| 2020-07-15 | 6,030 | 6,120 | 5,990 | 6,120 | 212,900 | 2,040 |
| 2020-07-14 | 6,020 | 6,090 | 6,010 | 6,010 | 105,800 | 2,003.33 |
| 2020-07-13 | 6,020 | 6,120 | 6,000 | 6,090 | 189,200 | 2,030 |
| 2020-07-10 | 6,050 | 6,060 | 5,870 | 5,890 | 155,200 | 1,963.33 |
| 2020-07-09 | 6,130 | 6,180 | 6,040 | 6,060 | 132,900 | 2,020 |
| 2020-07-08 | 6,250 | 6,280 | 6,090 | 6,100 | 187,000 | 2,033.33 |
| 2020-07-07 | 6,340 | 6,340 | 6,220 | 6,240 | 97,500 | 2,080 |
| 2020-07-06 | 6,210 | 6,270 | 6,190 | 6,270 | 194,600 | 2,090 |
| 2020-07-03 | 6,280 | 6,300 | 6,050 | 6,160 | 231,500 | 2,053.33 |
| 2020-07-02 | 6,310 | 6,340 | 6,240 | 6,310 | 231,900 | 2,103.33 |
| 2020-07-01 | 6,400 | 6,400 | 6,210 | 6,250 | 174,000 | 2,083.33 |
| 2020-06-30 | 6,440 | 6,440 | 6,280 | 6,310 | 192,500 | 2,103.33 |
| 2020-06-29 | 6,310 | 6,310 | 6,230 | 6,290 | 180,800 | 2,096.67 |
| 2020-06-26 | 6,430 | 6,480 | 6,390 | 6,430 | 153,400 | 2,143.33 |
| 2020-06-25 | 6,420 | 6,480 | 6,390 | 6,410 | 191,600 | 2,136.67 |
| 2020-06-24 | 6,380 | 6,520 | 6,370 | 6,490 | 339,600 | 2,163.33 |
| 2020-06-23 | 6,500 | 6,500 | 6,400 | 6,440 | 139,500 | 2,146.67 |
| 2020-06-22 | 6,390 | 6,490 | 6,380 | 6,440 | 170,900 | 2,146.67 |
| 2020-06-19 | 6,340 | 6,410 | 6,310 | 6,390 | 242,800 | 2,130 |
| 2020-06-18 | 6,390 | 6,410 | 6,260 | 6,290 | 194,800 | 2,096.67 |
| 2020-06-17 | 6,320 | 6,440 | 6,280 | 6,390 | 222,300 | 2,130 |
| 2020-06-16 | 6,220 | 6,330 | 6,160 | 6,250 | 347,500 | 2,083.33 |
| 2020-06-15 | 6,350 | 6,440 | 6,210 | 6,220 | 247,400 | 2,073.33 |
| 2020-06-12 | 6,390 | 6,400 | 6,260 | 6,400 | 187,100 | 2,133.33 |
| 2020-06-11 | 6,560 | 6,650 | 6,530 | 6,550 | 289,700 | 2,183.33 |
| 2020-06-10 | 6,660 | 6,700 | 6,570 | 6,620 | 183,900 | 2,206.67 |
| 2020-06-09 | 6,600 | 6,680 | 6,580 | 6,650 | 139,200 | 2,216.67 |
| 2020-06-08 | 6,550 | 6,610 | 6,510 | 6,610 | 205,900 | 2,203.33 |
| 2020-06-05 | 6,580 | 6,610 | 6,510 | 6,540 | 164,100 | 2,180 |
| 2020-06-04 | 6,680 | 6,680 | 6,530 | 6,630 | 184,200 | 2,210 |
| 2020-06-03 | 6,660 | 6,700 | 6,510 | 6,590 | 344,000 | 2,196.67 |
| 2020-06-02 | 6,560 | 6,750 | 6,550 | 6,640 | 216,700 | 2,213.33 |
| 2020-06-01 | 6,590 | 6,620 | 6,540 | 6,580 | 166,500 | 2,193.33 |
| 2020-05-29 | 6,620 | 6,660 | 6,540 | 6,550 | 282,500 | 2,183.33 |
| 2020-05-28 | 6,580 | 6,640 | 6,500 | 6,610 | 313,100 | 2,203.33 |
| 2020-05-27 | 6,640 | 6,690 | 6,360 | 6,490 | 323,600 | 2,163.33 |
| 2020-05-26 | 6,260 | 6,390 | 6,190 | 6,340 | 207,200 | 2,113.33 |
| 2020-05-25 | 6,180 | 6,280 | 6,140 | 6,260 | 104,000 | 2,086.67 |
| 2020-05-22 | 6,130 | 6,160 | 6,070 | 6,120 | 204,000 | 2,040 |
| 2020-05-21 | 6,090 | 6,210 | 6,070 | 6,200 | 208,800 | 2,066.67 |
| 2020-05-20 | 6,000 | 6,070 | 5,980 | 6,060 | 193,700 | 2,020 |
| 2020-05-19 | 6,180 | 6,190 | 6,000 | 6,030 | 160,200 | 2,010 |
| 2020-05-18 | 5,950 | 6,060 | 5,920 | 6,040 | 163,600 | 2,013.33 |
| 2020-05-15 | 5,910 | 5,990 | 5,850 | 5,930 | 260,500 | 1,976.67 |
| 2020-05-14 | 5,900 | 5,950 | 5,790 | 5,810 | 293,600 | 1,936.67 |
| 2020-05-13 | 5,900 | 6,010 | 5,840 | 5,950 | 289,900 | 1,983.33 |
| 2020-05-12 | 5,970 | 6,000 | 5,750 | 5,950 | 470,100 | 1,983.33 |
| 2020-05-11 | 5,830 | 6,000 | 5,790 | 5,930 | 288,800 | 1,976.67 |
| 2020-05-08 | 5,480 | 5,750 | 5,460 | 5,730 | 302,100 | 1,910 |
| 2020-05-07 | 5,340 | 5,430 | 5,260 | 5,420 | 291,700 | 1,806.67 |
| 2020-05-01 | 5,410 | 5,490 | 5,330 | 5,380 | 232,200 | 1,793.33 |
| 2020-04-30 | 5,510 | 5,630 | 5,430 | 5,510 | 301,800 | 1,836.67 |
| 2020-04-28 | 5,260 | 5,470 | 5,260 | 5,420 | 227,100 | 1,806.67 |
| 2020-04-27 | 5,310 | 5,370 | 5,260 | 5,330 | 153,700 | 1,776.67 |
| 2020-04-24 | 5,280 | 5,310 | 5,230 | 5,270 | 308,400 | 1,756.67 |
| 2020-04-23 | 5,200 | 5,340 | 5,200 | 5,310 | 188,400 | 1,770 |
| 2020-04-22 | 5,260 | 5,290 | 5,190 | 5,210 | 162,500 | 1,736.67 |
| 2020-04-21 | 5,290 | 5,410 | 5,230 | 5,270 | 209,300 | 1,756.67 |
| 2020-04-20 | 5,410 | 5,450 | 5,290 | 5,390 | 209,500 | 1,796.67 |
| 2020-04-17 | 5,470 | 5,520 | 5,390 | 5,460 | 174,500 | 1,820 |
| 2020-04-16 | 5,330 | 5,410 | 5,250 | 5,380 | 291,200 | 1,793.33 |
| 2020-04-15 | 5,200 | 5,400 | 5,200 | 5,330 | 262,200 | 1,776.67 |
| 2020-04-14 | 5,090 | 5,250 | 5,010 | 5,230 | 424,000 | 1,743.33 |
| 2020-04-13 | 5,200 | 5,230 | 5,040 | 5,080 | 164,000 | 1,693.33 |
| 2020-04-10 | 5,330 | 5,350 | 5,100 | 5,240 | 242,200 | 1,746.67 |
| 2020-04-09 | 5,310 | 5,450 | 5,160 | 5,260 | 358,700 | 1,753.33 |
| 2020-04-08 | 5,030 | 5,280 | 5,030 | 5,210 | 294,800 | 1,736.67 |
| 2020-04-07 | 5,100 | 5,220 | 4,970 | 5,070 | 421,700 | 1,690 |
| 2020-04-06 | 4,615 | 4,890 | 4,525 | 4,860 | 672,000 | 1,620 |
| 2020-04-03 | 4,895 | 4,935 | 4,635 | 4,675 | 699,300 | 1,558.33 |
| 2020-04-02 | 5,210 | 5,290 | 5,080 | 5,110 | 233,900 | 1,703.33 |
| 2020-04-01 | 5,370 | 5,430 | 5,240 | 5,270 | 221,400 | 1,756.67 |
| 2020-03-31 | 5,430 | 5,600 | 5,400 | 5,410 | 200,000 | 1,803.33 |
| 2020-03-30 | 5,440 | 5,490 | 5,330 | 5,460 | 238,700 | 1,820 |
| 2020-03-27 | 5,470 | 5,590 | 5,300 | 5,510 | 283,000 | 1,836.67 |
| 2020-03-26 | 5,470 | 5,570 | 5,210 | 5,440 | 359,200 | 1,813.33 |
| 2020-03-25 | 5,310 | 5,680 | 5,260 | 5,470 | 419,600 | 1,823.33 |
| 2020-03-24 | 5,240 | 5,290 | 5,120 | 5,220 | 237,100 | 1,740 |
| 2020-03-23 | 5,190 | 5,200 | 4,845 | 5,160 | 496,300 | 1,720 |
| 2020-03-19 | 5,200 | 5,360 | 5,150 | 5,230 | 401,800 | 1,743.33 |
| 2020-03-18 | 5,500 | 5,550 | 5,060 | 5,120 | 429,200 | 1,706.67 |
| 2020-03-17 | 5,060 | 5,530 | 5,060 | 5,490 | 417,800 | 1,830 |
| 2020-03-16 | 5,280 | 5,370 | 5,140 | 5,140 | 287,400 | 1,713.33 |
| 2020-03-13 | 5,070 | 5,370 | 4,970 | 5,250 | 526,900 | 1,750 |
| 2020-03-12 | 5,490 | 5,530 | 5,400 | 5,450 | 366,800 | 1,816.67 |
| 2020-03-11 | 5,530 | 5,670 | 5,530 | 5,560 | 409,600 | 1,853.33 |
| 2020-03-10 | 5,520 | 5,640 | 5,430 | 5,590 | 335,300 | 1,863.33 |
| 2020-03-09 | 5,700 | 5,730 | 5,570 | 5,620 | 237,300 | 1,873.33 |
| 2020-03-06 | 5,960 | 5,990 | 5,830 | 5,890 | 254,500 | 1,963.33 |
| 2020-03-05 | 6,130 | 6,130 | 6,040 | 6,060 | 177,200 | 2,020 |
| 2020-03-04 | 5,980 | 6,080 | 5,950 | 6,050 | 225,100 | 2,016.67 |
| 2020-03-03 | 6,260 | 6,260 | 6,110 | 6,110 | 206,000 | 2,036.67 |
| 2020-03-02 | 6,010 | 6,200 | 6,010 | 6,180 | 223,500 | 2,060 |
| 2020-02-28 | 6,130 | 6,190 | 6,030 | 6,160 | 400,000 | 2,053.33 |
| 2020-02-27 | 6,390 | 6,410 | 6,250 | 6,310 | 239,700 | 2,103.33 |
| 2020-02-26 | 6,380 | 6,560 | 6,380 | 6,540 | 415,900 | 2,180 |
| 2020-02-25 | 6,700 | 6,710 | 6,460 | 6,460 | 346,500 | 2,153.33 |
| 2020-02-21 | 6,770 | 6,850 | 6,770 | 6,800 | 185,800 | 2,266.67 |
| 2020-02-20 | 6,890 | 6,930 | 6,760 | 6,770 | 209,600 | 2,256.67 |
| 2020-02-19 | 6,940 | 6,990 | 6,930 | 6,960 | 86,800 | 2,320 |
| 2020-02-18 | 6,900 | 6,930 | 6,900 | 6,920 | 92,500 | 2,306.67 |
| 2020-02-17 | 6,960 | 6,960 | 6,900 | 6,930 | 82,300 | 2,310 |
| 2020-02-14 | 7,050 | 7,070 | 6,990 | 7,010 | 124,800 | 2,336.67 |
| 2020-02-13 | 7,090 | 7,090 | 7,010 | 7,060 | 146,700 | 2,353.33 |
| 2020-02-12 | 7,110 | 7,140 | 7,050 | 7,100 | 158,900 | 2,366.67 |
| 2020-02-10 | 7,150 | 7,190 | 7,120 | 7,140 | 81,700 | 2,380 |
| 2020-02-07 | 7,270 | 7,290 | 7,210 | 7,220 | 125,700 | 2,406.67 |
| 2020-02-06 | 7,150 | 7,280 | 7,110 | 7,230 | 183,000 | 2,410 |
| 2020-02-05 | 7,040 | 7,150 | 7,040 | 7,120 | 230,200 | 2,373.33 |
| 2020-02-04 | 6,980 | 7,030 | 6,970 | 7,010 | 173,600 | 2,336.67 |
| 2020-02-03 | 6,930 | 7,060 | 6,920 | 6,990 | 170,700 | 2,330 |
| 2020-01-31 | 7,060 | 7,090 | 7,000 | 7,040 | 237,000 | 2,346.67 |
| 2020-01-30 | 7,040 | 7,100 | 6,880 | 6,970 | 208,300 | 2,323.33 |
| 2020-01-29 | 6,900 | 7,030 | 6,870 | 7,020 | 204,300 | 2,340 |
| 2020-01-28 | 6,870 | 6,940 | 6,870 | 6,910 | 134,900 | 2,303.33 |
| 2020-01-27 | 6,960 | 7,000 | 6,910 | 6,950 | 149,900 | 2,316.67 |
| 2020-01-24 | 7,150 | 7,160 | 7,080 | 7,100 | 159,400 | 2,366.67 |
| 2020-01-23 | 7,060 | 7,130 | 7,040 | 7,080 | 175,000 | 2,360 |
| 2020-01-22 | 7,070 | 7,160 | 7,050 | 7,120 | 152,100 | 2,373.33 |
| 2020-01-21 | 7,150 | 7,170 | 7,120 | 7,130 | 80,700 | 2,376.67 |
| 2020-01-20 | 7,230 | 7,230 | 7,130 | 7,150 | 117,500 | 2,383.33 |
| 2020-01-17 | 7,230 | 7,230 | 7,130 | 7,190 | 195,200 | 2,396.67 |
| 2020-01-16 | 7,100 | 7,140 | 7,060 | 7,110 | 156,200 | 2,370 |
| 2020-01-15 | 6,990 | 7,080 | 6,990 | 7,050 | 176,500 | 2,350 |
| 2020-01-14 | 7,070 | 7,090 | 7,000 | 7,010 | 174,000 | 2,336.67 |
| 2020-01-10 | 7,070 | 7,150 | 7,070 | 7,100 | 222,000 | 2,366.67 |
| 2020-01-09 | 7,120 | 7,250 | 7,010 | 7,110 | 456,900 | 2,370 |
| 2020-01-08 | 7,380 | 7,490 | 7,320 | 7,410 | 202,100 | 2,470 |
| 2020-01-07 | 7,420 | 7,580 | 7,370 | 7,530 | 273,700 | 2,510 |
| 2020-01-06 | 7,370 | 7,400 | 7,310 | 7,340 | 167,700 | 2,446.67 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
