2791 大黒天物産(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 | 6,720 | 6,990 | 6,640 | 6,870 | 85,900 | 6,870 |
| 2020-12-29 | 6,600 | 6,750 | 6,520 | 6,700 | 48,000 | 6,700 |
| 2020-12-28 | 6,340 | 6,680 | 6,340 | 6,610 | 75,100 | 6,610 |
| 2020-12-25 | 6,300 | 6,410 | 6,250 | 6,320 | 28,500 | 6,320 |
| 2020-12-24 | 6,100 | 6,350 | 6,070 | 6,280 | 52,200 | 6,280 |
| 2020-12-23 | 6,020 | 6,090 | 6,020 | 6,060 | 18,700 | 6,060 |
| 2020-12-22 | 6,020 | 6,080 | 5,950 | 6,020 | 36,900 | 6,020 |
| 2020-12-21 | 5,970 | 6,140 | 5,970 | 6,050 | 47,200 | 6,050 |
| 2020-12-18 | 6,000 | 6,020 | 5,920 | 5,940 | 43,400 | 5,940 |
| 2020-12-17 | 5,970 | 6,010 | 5,910 | 5,980 | 28,000 | 5,980 |
| 2020-12-16 | 6,080 | 6,080 | 5,930 | 5,970 | 26,900 | 5,970 |
| 2020-12-15 | 5,960 | 6,090 | 5,940 | 6,070 | 43,300 | 6,070 |
| 2020-12-14 | 5,940 | 6,000 | 5,900 | 5,920 | 34,000 | 5,920 |
| 2020-12-11 | 5,830 | 6,030 | 5,810 | 5,970 | 59,800 | 5,970 |
| 2020-12-10 | 5,720 | 5,850 | 5,720 | 5,830 | 29,500 | 5,830 |
| 2020-12-09 | 5,620 | 5,750 | 5,620 | 5,740 | 26,500 | 5,740 |
| 2020-12-08 | 5,560 | 5,640 | 5,560 | 5,620 | 19,700 | 5,620 |
| 2020-12-07 | 5,580 | 5,620 | 5,540 | 5,560 | 27,400 | 5,560 |
| 2020-12-04 | 5,660 | 5,660 | 5,570 | 5,630 | 24,900 | 5,630 |
| 2020-12-03 | 5,560 | 5,670 | 5,500 | 5,670 | 34,000 | 5,670 |
| 2020-12-02 | 5,680 | 5,720 | 5,510 | 5,550 | 65,800 | 5,550 |
| 2020-12-01 | 5,770 | 5,780 | 5,650 | 5,720 | 35,800 | 5,720 |
| 2020-11-30 | 5,850 | 5,850 | 5,720 | 5,740 | 51,300 | 5,740 |
| 2020-11-27 | 5,890 | 5,920 | 5,780 | 5,900 | 44,000 | 5,900 |
| 2020-11-26 | 5,890 | 5,910 | 5,860 | 5,900 | 37,600 | 5,900 |
| 2020-11-25 | 5,890 | 5,910 | 5,810 | 5,880 | 29,900 | 5,880 |
| 2020-11-24 | 5,890 | 5,950 | 5,840 | 5,890 | 29,800 | 5,890 |
| 2020-11-20 | 5,780 | 5,880 | 5,730 | 5,770 | 53,800 | 5,770 |
| 2020-11-19 | 5,550 | 5,650 | 5,480 | 5,630 | 53,300 | 5,630 |
| 2020-11-18 | 5,650 | 5,660 | 5,540 | 5,650 | 49,100 | 5,650 |
| 2020-11-17 | 5,760 | 5,760 | 5,580 | 5,640 | 47,200 | 5,640 |
| 2020-11-16 | 5,850 | 5,890 | 5,740 | 5,760 | 37,800 | 5,760 |
| 2020-11-13 | 5,920 | 5,980 | 5,790 | 5,870 | 43,300 | 5,870 |
| 2020-11-12 | 6,070 | 6,120 | 5,940 | 6,020 | 44,100 | 6,020 |
| 2020-11-11 | 5,890 | 6,140 | 5,810 | 6,090 | 77,300 | 6,090 |
| 2020-11-10 | 5,980 | 5,980 | 5,760 | 5,810 | 46,800 | 5,810 |
| 2020-11-09 | 5,740 | 5,950 | 5,730 | 5,930 | 48,600 | 5,930 |
| 2020-11-06 | 5,600 | 5,710 | 5,580 | 5,680 | 25,400 | 5,680 |
| 2020-11-05 | 5,640 | 5,680 | 5,560 | 5,600 | 39,300 | 5,600 |
| 2020-11-04 | 5,720 | 5,720 | 5,580 | 5,640 | 19,900 | 5,640 |
| 2020-11-02 | 5,600 | 5,680 | 5,550 | 5,650 | 25,100 | 5,650 |
| 2020-10-30 | 5,850 | 5,850 | 5,620 | 5,660 | 34,900 | 5,660 |
| 2020-10-29 | 5,840 | 5,970 | 5,800 | 5,850 | 54,400 | 5,850 |
| 2020-10-28 | 5,700 | 5,840 | 5,700 | 5,830 | 56,500 | 5,830 |
| 2020-10-27 | 5,480 | 5,760 | 5,450 | 5,760 | 89,600 | 5,760 |
| 2020-10-26 | 5,360 | 5,420 | 5,320 | 5,380 | 50,200 | 5,380 |
| 2020-10-23 | 5,490 | 5,490 | 5,320 | 5,410 | 40,000 | 5,410 |
| 2020-10-22 | 5,600 | 5,660 | 5,470 | 5,480 | 58,600 | 5,480 |
| 2020-10-21 | 5,490 | 5,600 | 5,420 | 5,570 | 76,500 | 5,570 |
| 2020-10-20 | 5,500 | 5,620 | 5,470 | 5,500 | 41,300 | 5,500 |
| 2020-10-19 | 5,500 | 5,570 | 5,450 | 5,500 | 52,300 | 5,500 |
| 2020-10-16 | 5,410 | 5,570 | 5,390 | 5,470 | 43,800 | 5,470 |
| 2020-10-15 | 5,450 | 5,620 | 5,380 | 5,410 | 72,900 | 5,410 |
| 2020-10-14 | 5,440 | 5,480 | 5,310 | 5,420 | 43,300 | 5,420 |
| 2020-10-13 | 5,660 | 5,680 | 5,340 | 5,390 | 145,300 | 5,390 |
| 2020-10-12 | 5,640 | 5,840 | 5,560 | 5,630 | 65,000 | 5,630 |
| 2020-10-09 | 5,670 | 5,720 | 5,530 | 5,620 | 52,700 | 5,620 |
| 2020-10-08 | 5,670 | 5,800 | 5,580 | 5,700 | 37,200 | 5,700 |
| 2020-10-07 | 5,570 | 5,700 | 5,520 | 5,650 | 33,000 | 5,650 |
| 2020-10-06 | 5,740 | 5,790 | 5,590 | 5,630 | 39,400 | 5,630 |
| 2020-10-05 | 5,700 | 5,840 | 5,660 | 5,710 | 34,700 | 5,710 |
| 2020-10-02 | 5,910 | 5,990 | 5,700 | 5,730 | 29,300 | 5,730 |
| 2020-09-30 | 6,130 | 6,190 | 5,790 | 5,870 | 52,900 | 5,870 |
| 2020-09-29 | 6,080 | 6,180 | 6,010 | 6,130 | 31,500 | 6,130 |
| 2020-09-28 | 5,970 | 6,080 | 5,940 | 6,080 | 38,400 | 6,080 |
| 2020-09-25 | 5,900 | 6,080 | 5,900 | 6,040 | 38,700 | 6,040 |
| 2020-09-24 | 5,760 | 6,090 | 5,760 | 5,910 | 62,500 | 5,910 |
| 2020-09-23 | 5,800 | 5,930 | 5,720 | 5,840 | 39,900 | 5,840 |
| 2020-09-18 | 5,920 | 5,920 | 5,760 | 5,800 | 34,600 | 5,800 |
| 2020-09-17 | 5,660 | 5,900 | 5,640 | 5,870 | 74,500 | 5,870 |
| 2020-09-16 | 5,450 | 5,670 | 5,450 | 5,670 | 40,900 | 5,670 |
| 2020-09-15 | 5,390 | 5,530 | 5,390 | 5,460 | 22,000 | 5,460 |
| 2020-09-14 | 5,540 | 5,550 | 5,400 | 5,440 | 26,300 | 5,440 |
| 2020-09-11 | 5,430 | 5,630 | 5,370 | 5,540 | 44,300 | 5,540 |
| 2020-09-10 | 5,320 | 5,550 | 5,320 | 5,370 | 51,100 | 5,370 |
| 2020-09-09 | 5,240 | 5,280 | 5,120 | 5,220 | 31,600 | 5,220 |
| 2020-09-08 | 5,320 | 5,400 | 5,300 | 5,360 | 32,700 | 5,360 |
| 2020-09-07 | 5,450 | 5,450 | 5,260 | 5,320 | 50,900 | 5,320 |
| 2020-09-04 | 5,630 | 5,710 | 5,550 | 5,550 | 22,600 | 5,550 |
| 2020-09-03 | 5,800 | 5,800 | 5,690 | 5,710 | 29,500 | 5,710 |
| 2020-09-02 | 5,830 | 5,840 | 5,730 | 5,820 | 16,100 | 5,820 |
| 2020-09-01 | 5,860 | 5,860 | 5,750 | 5,800 | 18,400 | 5,800 |
| 2020-08-31 | 5,740 | 5,930 | 5,740 | 5,860 | 35,700 | 5,860 |
| 2020-08-28 | 5,860 | 5,860 | 5,660 | 5,740 | 47,100 | 5,740 |
| 2020-08-27 | 5,990 | 5,990 | 5,880 | 5,900 | 17,300 | 5,900 |
| 2020-08-26 | 6,170 | 6,200 | 5,930 | 6,000 | 53,100 | 6,000 |
| 2020-08-25 | 6,200 | 6,260 | 6,100 | 6,150 | 41,700 | 6,150 |
| 2020-08-24 | 5,840 | 6,180 | 5,800 | 6,160 | 63,700 | 6,160 |
| 2020-08-21 | 5,850 | 5,890 | 5,780 | 5,840 | 23,000 | 5,840 |
| 2020-08-20 | 5,850 | 5,850 | 5,760 | 5,800 | 16,300 | 5,800 |
| 2020-08-19 | 5,810 | 5,850 | 5,760 | 5,840 | 25,800 | 5,840 |
| 2020-08-18 | 5,820 | 5,900 | 5,800 | 5,890 | 17,400 | 5,890 |
| 2020-08-17 | 5,890 | 5,910 | 5,820 | 5,850 | 18,200 | 5,850 |
| 2020-08-14 | 5,880 | 5,960 | 5,820 | 5,850 | 28,400 | 5,850 |
| 2020-08-13 | 5,940 | 5,940 | 5,780 | 5,880 | 28,500 | 5,880 |
| 2020-08-12 | 5,950 | 5,980 | 5,860 | 5,900 | 30,300 | 5,900 |
| 2020-08-11 | 5,900 | 5,980 | 5,810 | 5,880 | 28,800 | 5,880 |
| 2020-08-07 | 5,870 | 5,910 | 5,710 | 5,830 | 34,200 | 5,830 |
| 2020-08-06 | 5,970 | 6,010 | 5,900 | 5,940 | 29,700 | 5,940 |
| 2020-08-05 | 6,000 | 6,080 | 5,940 | 6,010 | 32,700 | 6,010 |
| 2020-08-04 | 6,000 | 6,160 | 5,970 | 6,000 | 36,400 | 6,000 |
| 2020-08-03 | 5,990 | 6,060 | 5,890 | 6,020 | 33,000 | 6,020 |
| 2020-07-31 | 6,040 | 6,210 | 5,960 | 5,960 | 59,200 | 5,960 |
| 2020-07-30 | 5,950 | 6,150 | 5,900 | 6,140 | 63,600 | 6,140 |
| 2020-07-29 | 6,090 | 6,090 | 5,950 | 5,950 | 70,400 | 5,950 |
| 2020-07-28 | 6,090 | 6,200 | 6,010 | 6,140 | 43,800 | 6,140 |
| 2020-07-27 | 6,010 | 6,160 | 6,010 | 6,020 | 47,300 | 6,020 |
| 2020-07-22 | 6,070 | 6,130 | 6,010 | 6,070 | 26,800 | 6,070 |
| 2020-07-21 | 6,040 | 6,210 | 6,020 | 6,070 | 60,100 | 6,070 |
| 2020-07-20 | 6,080 | 6,180 | 5,930 | 6,040 | 59,900 | 6,040 |
| 2020-07-17 | 5,790 | 6,090 | 5,760 | 6,090 | 87,000 | 6,090 |
| 2020-07-16 | 5,850 | 5,890 | 5,710 | 5,720 | 71,600 | 5,720 |
| 2020-07-15 | 5,910 | 5,970 | 5,660 | 5,920 | 120,300 | 5,920 |
| 2020-07-14 | 5,910 | 6,340 | 5,860 | 5,930 | 158,900 | 5,930 |
| 2020-07-13 | 5,900 | 5,990 | 5,770 | 5,950 | 81,100 | 5,950 |
| 2020-07-10 | 5,650 | 6,030 | 5,640 | 5,930 | 208,400 | 5,930 |
| 2020-07-09 | 5,480 | 5,790 | 5,450 | 5,730 | 220,000 | 5,730 |
| 2020-07-08 | 5,170 | 5,330 | 5,120 | 5,300 | 66,000 | 5,300 |
| 2020-07-07 | 5,180 | 5,220 | 5,090 | 5,170 | 36,500 | 5,170 |
| 2020-07-06 | 4,910 | 5,150 | 4,895 | 5,150 | 73,200 | 5,150 |
| 2020-07-03 | 4,720 | 4,905 | 4,705 | 4,900 | 38,400 | 4,900 |
| 2020-07-02 | 4,745 | 4,765 | 4,630 | 4,650 | 43,200 | 4,650 |
| 2020-07-01 | 4,820 | 4,840 | 4,705 | 4,725 | 57,700 | 4,725 |
| 2020-06-30 | 4,990 | 4,990 | 4,765 | 4,815 | 44,900 | 4,815 |
| 2020-06-29 | 4,775 | 4,955 | 4,745 | 4,925 | 81,000 | 4,925 |
| 2020-06-26 | 4,645 | 4,815 | 4,620 | 4,800 | 89,000 | 4,800 |
| 2020-06-25 | 4,440 | 4,635 | 4,440 | 4,595 | 62,200 | 4,595 |
| 2020-06-24 | 4,520 | 4,520 | 4,430 | 4,440 | 27,900 | 4,440 |
| 2020-06-23 | 4,540 | 4,540 | 4,415 | 4,520 | 32,300 | 4,520 |
| 2020-06-22 | 4,520 | 4,545 | 4,455 | 4,500 | 32,600 | 4,500 |
| 2020-06-19 | 4,580 | 4,580 | 4,525 | 4,570 | 29,800 | 4,570 |
| 2020-06-18 | 4,500 | 4,570 | 4,470 | 4,570 | 34,400 | 4,570 |
| 2020-06-17 | 4,450 | 4,545 | 4,430 | 4,470 | 65,200 | 4,470 |
| 2020-06-16 | 4,495 | 4,495 | 4,405 | 4,450 | 63,200 | 4,450 |
| 2020-06-15 | 4,520 | 4,565 | 4,425 | 4,425 | 62,400 | 4,425 |
| 2020-06-12 | 4,365 | 4,475 | 4,360 | 4,425 | 64,200 | 4,425 |
| 2020-06-11 | 4,540 | 4,595 | 4,490 | 4,550 | 47,100 | 4,550 |
| 2020-06-10 | 4,565 | 4,575 | 4,445 | 4,505 | 63,900 | 4,505 |
| 2020-06-09 | 4,455 | 4,620 | 4,405 | 4,615 | 92,500 | 4,615 |
| 2020-06-08 | 4,450 | 4,450 | 4,275 | 4,395 | 52,700 | 4,395 |
| 2020-06-05 | 4,410 | 4,435 | 4,335 | 4,360 | 42,200 | 4,360 |
| 2020-06-04 | 4,320 | 4,415 | 4,300 | 4,350 | 69,000 | 4,350 |
| 2020-06-03 | 4,505 | 4,575 | 4,300 | 4,340 | 102,600 | 4,340 |
| 2020-06-02 | 4,270 | 4,480 | 4,265 | 4,420 | 122,900 | 4,420 |
| 2020-06-01 | 4,025 | 4,195 | 3,980 | 4,195 | 96,700 | 4,195 |
| 2020-05-29 | 3,980 | 4,095 | 3,940 | 4,030 | 137,200 | 4,030 |
| 2020-05-28 | 3,880 | 3,985 | 3,810 | 3,985 | 212,400 | 3,985 |
| 2020-05-27 | 3,955 | 4,005 | 3,865 | 3,865 | 328,800 | 3,865 |
| 2020-05-26 | 4,080 | 4,110 | 3,955 | 3,970 | 160,000 | 3,970 |
| 2020-05-25 | 4,120 | 4,125 | 4,025 | 4,110 | 69,400 | 4,110 |
| 2020-05-22 | 4,080 | 4,140 | 4,050 | 4,110 | 58,700 | 4,110 |
| 2020-05-21 | 4,090 | 4,090 | 4,045 | 4,080 | 76,200 | 4,080 |
| 2020-05-20 | 4,130 | 4,145 | 4,075 | 4,105 | 61,600 | 4,105 |
| 2020-05-19 | 4,270 | 4,270 | 4,125 | 4,140 | 53,100 | 4,140 |
| 2020-05-18 | 4,225 | 4,270 | 4,165 | 4,225 | 37,500 | 4,225 |
| 2020-05-15 | 4,225 | 4,245 | 4,070 | 4,225 | 91,300 | 4,225 |
| 2020-05-14 | 4,255 | 4,330 | 4,155 | 4,170 | 88,000 | 4,170 |
| 2020-05-13 | 4,075 | 4,255 | 4,060 | 4,255 | 89,200 | 4,255 |
| 2020-05-12 | 4,115 | 4,160 | 4,085 | 4,095 | 50,900 | 4,095 |
| 2020-05-11 | 4,130 | 4,185 | 3,995 | 4,090 | 103,600 | 4,090 |
| 2020-05-08 | 4,175 | 4,260 | 4,115 | 4,130 | 93,400 | 4,130 |
| 2020-05-07 | 4,160 | 4,195 | 4,055 | 4,135 | 108,300 | 4,135 |
| 2020-05-01 | 4,350 | 4,415 | 4,160 | 4,220 | 150,900 | 4,220 |
| 2020-04-30 | 4,600 | 4,645 | 4,400 | 4,420 | 135,000 | 4,420 |
| 2020-04-28 | 4,425 | 4,565 | 4,375 | 4,535 | 92,500 | 4,535 |
| 2020-04-27 | 4,315 | 4,465 | 4,300 | 4,430 | 83,600 | 4,430 |
| 2020-04-24 | 4,205 | 4,285 | 4,055 | 4,255 | 105,200 | 4,255 |
| 2020-04-23 | 4,200 | 4,340 | 4,170 | 4,275 | 113,700 | 4,275 |
| 2020-04-22 | 3,875 | 4,100 | 3,855 | 4,085 | 124,000 | 4,085 |
| 2020-04-21 | 3,985 | 4,120 | 3,910 | 3,965 | 88,500 | 3,965 |
| 2020-04-20 | 3,800 | 4,080 | 3,780 | 4,070 | 101,400 | 4,070 |
| 2020-04-17 | 3,755 | 3,845 | 3,685 | 3,730 | 75,100 | 3,730 |
| 2020-04-16 | 3,505 | 3,720 | 3,500 | 3,700 | 45,600 | 3,700 |
| 2020-04-15 | 3,550 | 3,575 | 3,455 | 3,505 | 62,800 | 3,505 |
| 2020-04-14 | 3,420 | 3,770 | 3,420 | 3,595 | 61,100 | 3,595 |
| 2020-04-13 | 3,350 | 3,475 | 3,325 | 3,410 | 38,000 | 3,410 |
| 2020-04-10 | 3,325 | 3,330 | 3,215 | 3,325 | 62,100 | 3,325 |
| 2020-04-09 | 3,190 | 3,195 | 3,105 | 3,185 | 23,600 | 3,185 |
| 2020-04-08 | 3,165 | 3,240 | 3,125 | 3,190 | 34,000 | 3,190 |
| 2020-04-07 | 3,145 | 3,240 | 3,075 | 3,175 | 38,900 | 3,175 |
| 2020-04-06 | 2,930 | 3,045 | 2,930 | 3,020 | 34,700 | 3,020 |
| 2020-04-03 | 2,939 | 3,005 | 2,881 | 2,922 | 17,000 | 2,922 |
| 2020-04-02 | 2,858 | 3,020 | 2,812 | 2,945 | 32,500 | 2,945 |
| 2020-04-01 | 3,030 | 3,070 | 2,896 | 2,911 | 26,600 | 2,911 |
| 2020-03-31 | 3,250 | 3,270 | 3,050 | 3,060 | 22,900 | 3,060 |
| 2020-03-30 | 3,040 | 3,195 | 2,988 | 3,195 | 22,600 | 3,195 |
| 2020-03-27 | 2,979 | 3,095 | 2,929 | 3,095 | 31,000 | 3,095 |
| 2020-03-26 | 2,840 | 2,897 | 2,730 | 2,894 | 21,800 | 2,894 |
| 2020-03-25 | 2,888 | 2,888 | 2,784 | 2,859 | 22,200 | 2,859 |
| 2020-03-24 | 2,700 | 2,789 | 2,700 | 2,788 | 21,500 | 2,788 |
| 2020-03-23 | 2,689 | 2,714 | 2,580 | 2,700 | 30,300 | 2,700 |
| 2020-03-19 | 2,588 | 2,693 | 2,411 | 2,689 | 30,600 | 2,689 |
| 2020-03-18 | 2,450 | 2,564 | 2,422 | 2,439 | 17,100 | 2,439 |
| 2020-03-17 | 2,270 | 2,444 | 2,201 | 2,420 | 37,500 | 2,420 |
| 2020-03-16 | 2,353 | 2,418 | 2,327 | 2,327 | 16,600 | 2,327 |
| 2020-03-13 | 2,372 | 2,418 | 2,267 | 2,352 | 29,000 | 2,352 |
| 2020-03-12 | 2,625 | 2,634 | 2,518 | 2,570 | 22,400 | 2,570 |
| 2020-03-11 | 2,769 | 2,824 | 2,675 | 2,675 | 21,000 | 2,675 |
| 2020-03-10 | 2,660 | 2,783 | 2,536 | 2,748 | 23,200 | 2,748 |
| 2020-03-09 | 2,820 | 2,820 | 2,665 | 2,683 | 31,200 | 2,683 |
| 2020-03-06 | 2,890 | 2,918 | 2,861 | 2,862 | 24,200 | 2,862 |
| 2020-03-05 | 2,960 | 2,963 | 2,894 | 2,926 | 29,000 | 2,926 |
| 2020-03-04 | 2,990 | 2,995 | 2,910 | 2,934 | 25,600 | 2,934 |
| 2020-03-03 | 3,260 | 3,285 | 2,995 | 2,995 | 25,600 | 2,995 |
| 2020-03-02 | 2,975 | 3,200 | 2,971 | 3,190 | 20,000 | 3,190 |
| 2020-02-28 | 3,100 | 3,130 | 3,035 | 3,045 | 22,600 | 3,045 |
| 2020-02-27 | 3,190 | 3,190 | 3,115 | 3,155 | 15,000 | 3,155 |
| 2020-02-26 | 3,160 | 3,210 | 3,130 | 3,195 | 13,300 | 3,195 |
| 2020-02-25 | 3,115 | 3,260 | 3,115 | 3,180 | 18,600 | 3,180 |
| 2020-02-21 | 3,335 | 3,405 | 3,325 | 3,395 | 6,600 | 3,395 |
| 2020-02-20 | 3,430 | 3,430 | 3,325 | 3,335 | 11,200 | 3,335 |
| 2020-02-19 | 3,340 | 3,370 | 3,335 | 3,360 | 8,200 | 3,360 |
| 2020-02-18 | 3,405 | 3,405 | 3,340 | 3,345 | 5,500 | 3,345 |
| 2020-02-17 | 3,415 | 3,420 | 3,365 | 3,400 | 9,100 | 3,400 |
| 2020-02-14 | 3,550 | 3,550 | 3,455 | 3,470 | 15,000 | 3,470 |
| 2020-02-13 | 3,560 | 3,575 | 3,540 | 3,555 | 7,200 | 3,555 |
| 2020-02-12 | 3,575 | 3,585 | 3,530 | 3,560 | 13,200 | 3,560 |
| 2020-02-10 | 3,625 | 3,640 | 3,585 | 3,600 | 9,800 | 3,600 |
| 2020-02-07 | 3,655 | 3,655 | 3,605 | 3,630 | 9,500 | 3,630 |
| 2020-02-06 | 3,655 | 3,710 | 3,655 | 3,670 | 14,100 | 3,670 |
| 2020-02-05 | 3,615 | 3,675 | 3,595 | 3,655 | 7,400 | 3,655 |
| 2020-02-04 | 3,530 | 3,590 | 3,530 | 3,590 | 4,900 | 3,590 |
| 2020-02-03 | 3,490 | 3,560 | 3,485 | 3,550 | 6,000 | 3,550 |
| 2020-01-31 | 3,535 | 3,580 | 3,535 | 3,580 | 6,400 | 3,580 |
| 2020-01-30 | 3,620 | 3,620 | 3,540 | 3,540 | 11,000 | 3,540 |
| 2020-01-29 | 3,580 | 3,625 | 3,570 | 3,620 | 11,500 | 3,620 |
| 2020-01-28 | 3,535 | 3,625 | 3,525 | 3,610 | 10,700 | 3,610 |
| 2020-01-27 | 3,580 | 3,675 | 3,575 | 3,605 | 13,300 | 3,605 |
| 2020-01-24 | 3,670 | 3,690 | 3,660 | 3,660 | 12,500 | 3,660 |
| 2020-01-23 | 3,700 | 3,715 | 3,645 | 3,660 | 13,400 | 3,660 |
| 2020-01-22 | 3,550 | 3,700 | 3,535 | 3,685 | 25,000 | 3,685 |
| 2020-01-21 | 3,630 | 3,630 | 3,555 | 3,560 | 16,400 | 3,560 |
| 2020-01-20 | 3,675 | 3,710 | 3,630 | 3,645 | 25,300 | 3,645 |
| 2020-01-17 | 3,625 | 3,665 | 3,625 | 3,650 | 25,800 | 3,650 |
| 2020-01-16 | 3,445 | 3,590 | 3,445 | 3,565 | 23,500 | 3,565 |
| 2020-01-15 | 3,360 | 3,450 | 3,355 | 3,445 | 24,200 | 3,445 |
| 2020-01-14 | 3,360 | 3,365 | 3,315 | 3,330 | 14,100 | 3,330 |
| 2020-01-10 | 3,250 | 3,375 | 3,245 | 3,315 | 39,900 | 3,315 |
| 2020-01-09 | 3,225 | 3,260 | 3,220 | 3,250 | 9,100 | 3,250 |
| 2020-01-08 | 3,230 | 3,235 | 3,165 | 3,180 | 10,800 | 3,180 |
| 2020-01-07 | 3,200 | 3,270 | 3,200 | 3,230 | 12,600 | 3,230 |
| 2020-01-06 | 3,180 | 3,220 | 3,175 | 3,200 | 7,400 | 3,200 |
分割・併合履歴 ： [2006-01-26]1株→2株
