4023 (株)クレハ 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 | 7,260 | 7,320 | 7,140 | 7,270 | 107,100 | 2,423.33 |
| 2020-12-29 | 7,270 | 7,390 | 7,170 | 7,220 | 123,300 | 2,406.67 |
| 2020-12-28 | 7,130 | 7,230 | 7,090 | 7,170 | 134,000 | 2,390 |
| 2020-12-25 | 7,030 | 7,180 | 7,030 | 7,170 | 103,400 | 2,390 |
| 2020-12-24 | 6,880 | 7,040 | 6,880 | 6,990 | 159,500 | 2,330 |
| 2020-12-23 | 6,820 | 6,850 | 6,660 | 6,710 | 96,100 | 2,236.67 |
| 2020-12-22 | 6,740 | 6,880 | 6,710 | 6,720 | 117,300 | 2,240 |
| 2020-12-21 | 6,720 | 6,840 | 6,670 | 6,800 | 84,100 | 2,266.67 |
| 2020-12-18 | 6,580 | 6,710 | 6,470 | 6,660 | 105,900 | 2,220 |
| 2020-12-17 | 6,730 | 6,730 | 6,570 | 6,640 | 90,100 | 2,213.33 |
| 2020-12-16 | 6,860 | 6,910 | 6,670 | 6,730 | 175,700 | 2,243.33 |
| 2020-12-15 | 6,670 | 6,900 | 6,640 | 6,790 | 269,000 | 2,263.33 |
| 2020-12-14 | 6,310 | 6,670 | 6,250 | 6,630 | 186,000 | 2,210 |
| 2020-12-11 | 6,390 | 6,400 | 6,200 | 6,310 | 165,700 | 2,103.33 |
| 2020-12-10 | 6,500 | 6,590 | 6,390 | 6,450 | 213,000 | 2,150 |
| 2020-12-09 | 6,120 | 6,320 | 6,090 | 6,300 | 137,400 | 2,100 |
| 2020-12-08 | 5,980 | 6,160 | 5,950 | 6,020 | 74,100 | 2,006.67 |
| 2020-12-07 | 6,160 | 6,290 | 6,040 | 6,070 | 167,000 | 2,023.33 |
| 2020-12-04 | 6,000 | 6,230 | 5,970 | 6,210 | 320,100 | 2,070 |
| 2020-12-03 | 5,820 | 6,020 | 5,720 | 5,830 | 214,500 | 1,943.33 |
| 2020-12-02 | 5,490 | 5,650 | 5,440 | 5,620 | 139,000 | 1,873.33 |
| 2020-12-01 | 5,250 | 5,490 | 5,250 | 5,460 | 101,000 | 1,820 |
| 2020-11-30 | 5,530 | 5,530 | 5,300 | 5,300 | 117,800 | 1,766.67 |
| 2020-11-27 | 5,300 | 5,570 | 5,300 | 5,480 | 148,900 | 1,826.67 |
| 2020-11-26 | 5,200 | 5,340 | 5,150 | 5,330 | 119,200 | 1,776.67 |
| 2020-11-25 | 5,190 | 5,210 | 5,130 | 5,150 | 93,600 | 1,716.67 |
| 2020-11-24 | 5,000 | 5,110 | 5,000 | 5,050 | 82,000 | 1,683.33 |
| 2020-11-20 | 4,850 | 4,980 | 4,825 | 4,975 | 65,900 | 1,658.33 |
| 2020-11-19 | 4,810 | 4,900 | 4,785 | 4,810 | 118,900 | 1,603.33 |
| 2020-11-18 | 5,030 | 5,030 | 4,855 | 4,865 | 118,500 | 1,621.67 |
| 2020-11-17 | 5,070 | 5,100 | 4,990 | 5,080 | 75,900 | 1,693.33 |
| 2020-11-16 | 5,170 | 5,170 | 5,010 | 5,030 | 132,500 | 1,676.67 |
| 2020-11-13 | 5,210 | 5,210 | 5,000 | 5,020 | 79,500 | 1,673.33 |
| 2020-11-12 | 5,060 | 5,280 | 5,010 | 5,270 | 227,800 | 1,756.67 |
| 2020-11-11 | 4,845 | 5,080 | 4,820 | 5,010 | 248,400 | 1,670 |
| 2020-11-10 | 4,620 | 4,755 | 4,580 | 4,735 | 124,800 | 1,578.33 |
| 2020-11-09 | 4,600 | 4,600 | 4,530 | 4,550 | 42,800 | 1,516.67 |
| 2020-11-06 | 4,560 | 4,585 | 4,485 | 4,555 | 44,800 | 1,518.33 |
| 2020-11-05 | 4,485 | 4,535 | 4,380 | 4,515 | 123,100 | 1,505 |
| 2020-11-04 | 4,535 | 4,595 | 4,500 | 4,515 | 54,700 | 1,505 |
| 2020-11-02 | 4,425 | 4,515 | 4,395 | 4,480 | 78,600 | 1,493.33 |
| 2020-10-30 | 4,465 | 4,505 | 4,390 | 4,415 | 86,400 | 1,471.67 |
| 2020-10-29 | 4,450 | 4,535 | 4,435 | 4,525 | 45,900 | 1,508.33 |
| 2020-10-28 | 4,565 | 4,600 | 4,470 | 4,540 | 68,100 | 1,513.33 |
| 2020-10-27 | 4,690 | 4,690 | 4,600 | 4,620 | 54,900 | 1,540 |
| 2020-10-26 | 4,685 | 4,775 | 4,685 | 4,745 | 29,800 | 1,581.67 |
| 2020-10-23 | 4,725 | 4,780 | 4,705 | 4,745 | 45,700 | 1,581.67 |
| 2020-10-22 | 4,690 | 4,740 | 4,665 | 4,680 | 52,800 | 1,560 |
| 2020-10-21 | 4,550 | 4,780 | 4,550 | 4,760 | 109,400 | 1,586.67 |
| 2020-10-20 | 4,530 | 4,565 | 4,490 | 4,510 | 38,100 | 1,503.33 |
| 2020-10-19 | 4,520 | 4,615 | 4,520 | 4,600 | 41,600 | 1,533.33 |
| 2020-10-16 | 4,555 | 4,580 | 4,520 | 4,525 | 46,600 | 1,508.33 |
| 2020-10-15 | 4,585 | 4,615 | 4,555 | 4,560 | 39,300 | 1,520 |
| 2020-10-14 | 4,655 | 4,655 | 4,590 | 4,625 | 51,600 | 1,541.67 |
| 2020-10-13 | 4,705 | 4,750 | 4,650 | 4,705 | 76,800 | 1,568.33 |
| 2020-10-12 | 4,680 | 4,690 | 4,625 | 4,670 | 27,400 | 1,556.67 |
| 2020-10-09 | 4,775 | 4,775 | 4,675 | 4,690 | 40,000 | 1,563.33 |
| 2020-10-08 | 4,745 | 4,770 | 4,705 | 4,745 | 62,600 | 1,581.67 |
| 2020-10-07 | 4,685 | 4,750 | 4,655 | 4,745 | 60,500 | 1,581.67 |
| 2020-10-06 | 4,750 | 4,785 | 4,725 | 4,740 | 75,900 | 1,580 |
| 2020-10-05 | 4,595 | 4,735 | 4,595 | 4,725 | 80,900 | 1,575 |
| 2020-10-02 | 4,550 | 4,605 | 4,515 | 4,535 | 92,700 | 1,511.67 |
| 2020-09-30 | 4,705 | 4,725 | 4,550 | 4,550 | 95,700 | 1,516.67 |
| 2020-09-29 | 4,800 | 4,835 | 4,740 | 4,765 | 73,600 | 1,588.33 |
| 2020-09-28 | 4,855 | 4,890 | 4,790 | 4,890 | 65,800 | 1,630 |
| 2020-09-25 | 4,790 | 4,840 | 4,740 | 4,805 | 69,300 | 1,601.67 |
| 2020-09-24 | 4,780 | 4,785 | 4,680 | 4,720 | 84,600 | 1,573.33 |
| 2020-09-23 | 4,820 | 4,875 | 4,780 | 4,805 | 115,200 | 1,601.67 |
| 2020-09-18 | 4,985 | 5,090 | 4,980 | 5,050 | 59,000 | 1,683.33 |
| 2020-09-17 | 5,000 | 5,040 | 4,970 | 5,000 | 38,800 | 1,666.67 |
| 2020-09-16 | 5,100 | 5,110 | 5,010 | 5,010 | 59,000 | 1,670 |
| 2020-09-15 | 5,100 | 5,140 | 5,030 | 5,060 | 99,200 | 1,686.67 |
| 2020-09-14 | 4,875 | 5,120 | 4,865 | 5,090 | 97,400 | 1,696.67 |
| 2020-09-11 | 4,750 | 4,845 | 4,710 | 4,840 | 97,000 | 1,613.33 |
| 2020-09-10 | 4,680 | 4,735 | 4,640 | 4,730 | 54,700 | 1,576.67 |
| 2020-09-09 | 4,660 | 4,730 | 4,655 | 4,720 | 57,900 | 1,573.33 |
| 2020-09-08 | 4,580 | 4,750 | 4,580 | 4,750 | 80,400 | 1,583.33 |
| 2020-09-07 | 4,575 | 4,655 | 4,570 | 4,615 | 88,000 | 1,538.33 |
| 2020-09-04 | 4,505 | 4,580 | 4,500 | 4,560 | 51,900 | 1,520 |
| 2020-09-03 | 4,650 | 4,675 | 4,555 | 4,570 | 84,800 | 1,523.33 |
| 2020-09-02 | 4,515 | 4,580 | 4,515 | 4,560 | 60,000 | 1,520 |
| 2020-09-01 | 4,540 | 4,540 | 4,455 | 4,525 | 67,700 | 1,508.33 |
| 2020-08-31 | 4,565 | 4,620 | 4,540 | 4,545 | 50,400 | 1,515 |
| 2020-08-28 | 4,640 | 4,690 | 4,495 | 4,525 | 134,600 | 1,508.33 |
| 2020-08-27 | 4,650 | 4,650 | 4,585 | 4,605 | 45,100 | 1,535 |
| 2020-08-26 | 4,620 | 4,665 | 4,565 | 4,655 | 71,900 | 1,551.67 |
| 2020-08-25 | 4,665 | 4,705 | 4,640 | 4,690 | 88,000 | 1,563.33 |
| 2020-08-24 | 4,585 | 4,600 | 4,535 | 4,595 | 33,200 | 1,531.67 |
| 2020-08-21 | 4,580 | 4,630 | 4,545 | 4,600 | 56,900 | 1,533.33 |
| 2020-08-20 | 4,580 | 4,655 | 4,535 | 4,540 | 89,300 | 1,513.33 |
| 2020-08-19 | 4,560 | 4,680 | 4,550 | 4,650 | 117,200 | 1,550 |
| 2020-08-18 | 4,615 | 4,635 | 4,555 | 4,570 | 114,200 | 1,523.33 |
| 2020-08-17 | 4,685 | 4,790 | 4,650 | 4,685 | 87,600 | 1,561.67 |
| 2020-08-14 | 4,795 | 4,795 | 4,630 | 4,715 | 127,600 | 1,571.67 |
| 2020-08-13 | 4,800 | 4,910 | 4,660 | 4,790 | 129,900 | 1,596.67 |
| 2020-08-12 | 4,735 | 4,915 | 4,705 | 4,790 | 118,100 | 1,596.67 |
| 2020-08-11 | 4,650 | 4,740 | 4,640 | 4,735 | 59,700 | 1,578.33 |
| 2020-08-07 | 4,635 | 4,690 | 4,595 | 4,595 | 41,000 | 1,531.67 |
| 2020-08-06 | 4,660 | 4,705 | 4,600 | 4,635 | 38,700 | 1,545 |
| 2020-08-05 | 4,540 | 4,685 | 4,525 | 4,685 | 51,100 | 1,561.67 |
| 2020-08-04 | 4,470 | 4,595 | 4,470 | 4,595 | 85,300 | 1,531.67 |
| 2020-08-03 | 4,425 | 4,495 | 4,400 | 4,445 | 41,200 | 1,481.67 |
| 2020-07-31 | 4,450 | 4,450 | 4,295 | 4,330 | 187,900 | 1,443.33 |
| 2020-07-30 | 4,595 | 4,610 | 4,490 | 4,490 | 55,800 | 1,496.67 |
| 2020-07-29 | 4,655 | 4,660 | 4,580 | 4,595 | 53,300 | 1,531.67 |
| 2020-07-28 | 4,670 | 4,720 | 4,620 | 4,650 | 73,000 | 1,550 |
| 2020-07-27 | 4,560 | 4,650 | 4,495 | 4,640 | 45,600 | 1,546.67 |
| 2020-07-22 | 4,625 | 4,715 | 4,585 | 4,595 | 69,600 | 1,531.67 |
| 2020-07-21 | 4,630 | 4,665 | 4,555 | 4,630 | 55,100 | 1,543.33 |
| 2020-07-20 | 4,605 | 4,620 | 4,480 | 4,620 | 63,800 | 1,540 |
| 2020-07-17 | 4,685 | 4,685 | 4,535 | 4,585 | 67,200 | 1,528.33 |
| 2020-07-16 | 4,740 | 4,850 | 4,660 | 4,670 | 163,900 | 1,556.67 |
| 2020-07-15 | 4,660 | 4,740 | 4,620 | 4,675 | 78,700 | 1,558.33 |
| 2020-07-14 | 4,570 | 4,630 | 4,515 | 4,595 | 60,300 | 1,531.67 |
| 2020-07-13 | 4,480 | 4,630 | 4,480 | 4,590 | 102,300 | 1,530 |
| 2020-07-10 | 4,505 | 4,515 | 4,410 | 4,410 | 65,700 | 1,470 |
| 2020-07-09 | 4,620 | 4,620 | 4,510 | 4,560 | 53,100 | 1,520 |
| 2020-07-08 | 4,660 | 4,695 | 4,590 | 4,590 | 37,300 | 1,530 |
| 2020-07-07 | 4,785 | 4,785 | 4,650 | 4,660 | 41,600 | 1,553.33 |
| 2020-07-06 | 4,620 | 4,755 | 4,615 | 4,745 | 58,300 | 1,581.67 |
| 2020-07-03 | 4,610 | 4,645 | 4,520 | 4,580 | 42,600 | 1,526.67 |
| 2020-07-02 | 4,640 | 4,645 | 4,530 | 4,605 | 69,200 | 1,535 |
| 2020-07-01 | 4,700 | 4,725 | 4,625 | 4,635 | 51,600 | 1,545 |
| 2020-06-30 | 4,795 | 4,820 | 4,705 | 4,710 | 74,300 | 1,570 |
| 2020-06-29 | 4,750 | 4,795 | 4,705 | 4,715 | 52,900 | 1,571.67 |
| 2020-06-26 | 4,805 | 4,860 | 4,765 | 4,850 | 102,200 | 1,616.67 |
| 2020-06-25 | 4,740 | 4,775 | 4,690 | 4,725 | 73,300 | 1,575 |
| 2020-06-24 | 4,800 | 4,825 | 4,740 | 4,745 | 102,700 | 1,581.67 |
| 2020-06-23 | 4,800 | 4,905 | 4,770 | 4,865 | 71,300 | 1,621.67 |
| 2020-06-22 | 4,760 | 4,835 | 4,740 | 4,800 | 85,600 | 1,600 |
| 2020-06-19 | 4,930 | 4,930 | 4,795 | 4,800 | 131,900 | 1,600 |
| 2020-06-18 | 4,870 | 4,935 | 4,850 | 4,915 | 82,400 | 1,638.33 |
| 2020-06-17 | 5,070 | 5,070 | 4,960 | 4,980 | 76,700 | 1,660 |
| 2020-06-16 | 4,885 | 5,140 | 4,885 | 5,120 | 118,600 | 1,706.67 |
| 2020-06-15 | 4,825 | 4,875 | 4,720 | 4,720 | 108,000 | 1,573.33 |
| 2020-06-12 | 4,735 | 4,855 | 4,695 | 4,825 | 118,800 | 1,608.33 |
| 2020-06-11 | 5,170 | 5,170 | 4,950 | 4,965 | 93,700 | 1,655 |
| 2020-06-10 | 5,270 | 5,270 | 5,140 | 5,150 | 65,800 | 1,716.67 |
| 2020-06-09 | 5,260 | 5,340 | 5,240 | 5,290 | 86,700 | 1,763.33 |
| 2020-06-08 | 5,260 | 5,300 | 5,210 | 5,260 | 63,500 | 1,753.33 |
| 2020-06-05 | 5,130 | 5,190 | 5,090 | 5,190 | 82,800 | 1,730 |
| 2020-06-04 | 5,180 | 5,190 | 5,070 | 5,120 | 118,000 | 1,706.67 |
| 2020-06-03 | 5,070 | 5,090 | 4,990 | 5,050 | 70,000 | 1,683.33 |
| 2020-06-02 | 4,815 | 4,995 | 4,805 | 4,960 | 97,900 | 1,653.33 |
| 2020-06-01 | 4,760 | 4,825 | 4,755 | 4,805 | 68,600 | 1,601.67 |
| 2020-05-29 | 4,805 | 4,820 | 4,745 | 4,745 | 106,400 | 1,581.67 |
| 2020-05-28 | 4,795 | 4,845 | 4,710 | 4,840 | 143,800 | 1,613.33 |
| 2020-05-27 | 4,745 | 4,830 | 4,730 | 4,765 | 148,400 | 1,588.33 |
| 2020-05-26 | 4,650 | 4,700 | 4,615 | 4,685 | 67,800 | 1,561.67 |
| 2020-05-25 | 4,500 | 4,535 | 4,465 | 4,520 | 57,900 | 1,506.67 |
| 2020-05-22 | 4,585 | 4,585 | 4,425 | 4,450 | 89,900 | 1,483.33 |
| 2020-05-21 | 4,605 | 4,735 | 4,605 | 4,605 | 99,800 | 1,535 |
| 2020-05-20 | 4,495 | 4,570 | 4,460 | 4,560 | 80,000 | 1,520 |
| 2020-05-19 | 4,465 | 4,530 | 4,430 | 4,515 | 162,800 | 1,505 |
| 2020-05-18 | 4,265 | 4,345 | 4,225 | 4,325 | 109,000 | 1,441.67 |
| 2020-05-15 | 4,170 | 4,250 | 4,140 | 4,245 | 102,800 | 1,415 |
| 2020-05-14 | 4,305 | 4,395 | 4,085 | 4,090 | 267,200 | 1,363.33 |
| 2020-05-13 | 4,300 | 4,585 | 4,250 | 4,585 | 131,900 | 1,528.33 |
| 2020-05-12 | 4,475 | 4,475 | 4,350 | 4,355 | 85,800 | 1,451.67 |
| 2020-05-11 | 4,350 | 4,445 | 4,335 | 4,430 | 73,500 | 1,476.67 |
| 2020-05-08 | 4,175 | 4,285 | 4,155 | 4,285 | 90,600 | 1,428.33 |
| 2020-05-07 | 4,215 | 4,215 | 4,100 | 4,135 | 95,900 | 1,378.33 |
| 2020-05-01 | 4,330 | 4,350 | 4,220 | 4,245 | 57,800 | 1,415 |
| 2020-04-30 | 4,445 | 4,520 | 4,355 | 4,385 | 100,300 | 1,461.67 |
| 2020-04-28 | 4,330 | 4,395 | 4,290 | 4,340 | 118,300 | 1,446.67 |
| 2020-04-27 | 4,045 | 4,245 | 4,035 | 4,230 | 127,000 | 1,410 |
| 2020-04-24 | 4,150 | 4,150 | 4,025 | 4,100 | 136,700 | 1,366.67 |
| 2020-04-23 | 4,070 | 4,180 | 4,070 | 4,180 | 108,200 | 1,393.33 |
| 2020-04-22 | 4,140 | 4,145 | 3,970 | 4,015 | 166,900 | 1,338.33 |
| 2020-04-21 | 4,240 | 4,265 | 4,160 | 4,210 | 55,500 | 1,403.33 |
| 2020-04-20 | 4,240 | 4,290 | 4,220 | 4,260 | 44,700 | 1,420 |
| 2020-04-17 | 4,305 | 4,385 | 4,225 | 4,280 | 49,400 | 1,426.67 |
| 2020-04-16 | 4,185 | 4,280 | 4,180 | 4,275 | 62,300 | 1,425 |
| 2020-04-15 | 4,350 | 4,355 | 4,175 | 4,205 | 80,800 | 1,401.67 |
| 2020-04-14 | 4,255 | 4,345 | 4,240 | 4,320 | 43,400 | 1,440 |
| 2020-04-13 | 4,430 | 4,430 | 4,205 | 4,270 | 68,700 | 1,423.33 |
| 2020-04-10 | 4,440 | 4,445 | 4,295 | 4,440 | 46,500 | 1,480 |
| 2020-04-09 | 4,445 | 4,465 | 4,345 | 4,385 | 57,900 | 1,461.67 |
| 2020-04-08 | 4,400 | 4,515 | 4,395 | 4,445 | 112,700 | 1,481.67 |
| 2020-04-07 | 4,260 | 4,395 | 4,155 | 4,380 | 148,100 | 1,460 |
| 2020-04-06 | 3,905 | 4,155 | 3,865 | 4,120 | 89,600 | 1,373.33 |
| 2020-04-03 | 4,085 | 4,165 | 3,955 | 4,005 | 73,400 | 1,335 |
| 2020-04-02 | 4,065 | 4,130 | 4,035 | 4,060 | 68,200 | 1,353.33 |
| 2020-04-01 | 4,295 | 4,365 | 4,075 | 4,135 | 112,500 | 1,378.33 |
| 2020-03-31 | 4,450 | 4,570 | 4,360 | 4,405 | 83,600 | 1,468.33 |
| 2020-03-30 | 4,415 | 4,470 | 4,255 | 4,470 | 127,600 | 1,490 |
| 2020-03-27 | 4,540 | 4,635 | 4,405 | 4,635 | 104,500 | 1,545 |
| 2020-03-26 | 4,440 | 4,485 | 4,315 | 4,365 | 108,800 | 1,455 |
| 2020-03-25 | 4,585 | 4,685 | 4,350 | 4,630 | 200,300 | 1,543.33 |
| 2020-03-24 | 4,080 | 4,205 | 4,070 | 4,185 | 104,900 | 1,395 |
| 2020-03-23 | 3,800 | 3,995 | 3,780 | 3,960 | 143,900 | 1,320 |
| 2020-03-19 | 3,950 | 4,030 | 3,800 | 3,840 | 168,700 | 1,280 |
| 2020-03-18 | 4,005 | 4,190 | 3,935 | 3,940 | 147,900 | 1,313.33 |
| 2020-03-17 | 3,700 | 4,040 | 3,695 | 3,935 | 171,800 | 1,311.67 |
| 2020-03-16 | 4,050 | 4,050 | 3,845 | 3,855 | 120,800 | 1,285 |
| 2020-03-13 | 3,995 | 4,060 | 3,820 | 3,970 | 191,600 | 1,323.33 |
| 2020-03-12 | 4,420 | 4,460 | 4,215 | 4,245 | 192,100 | 1,415 |
| 2020-03-11 | 4,630 | 4,790 | 4,525 | 4,540 | 218,300 | 1,513.33 |
| 2020-03-10 | 4,505 | 4,650 | 4,325 | 4,635 | 258,200 | 1,545 |
| 2020-03-09 | 4,940 | 4,985 | 4,600 | 4,665 | 258,100 | 1,555 |
| 2020-03-06 | 5,310 | 5,350 | 5,210 | 5,230 | 101,500 | 1,743.33 |
| 2020-03-05 | 5,520 | 5,520 | 5,390 | 5,440 | 66,800 | 1,813.33 |
| 2020-03-04 | 5,390 | 5,460 | 5,340 | 5,430 | 112,100 | 1,810 |
| 2020-03-03 | 5,750 | 5,770 | 5,470 | 5,490 | 125,200 | 1,830 |
| 2020-03-02 | 5,400 | 5,720 | 5,400 | 5,650 | 159,000 | 1,883.33 |
| 2020-02-28 | 5,620 | 5,670 | 5,410 | 5,460 | 204,900 | 1,820 |
| 2020-02-27 | 5,800 | 5,890 | 5,760 | 5,810 | 170,800 | 1,936.67 |
| 2020-02-26 | 5,670 | 5,860 | 5,660 | 5,810 | 135,600 | 1,936.67 |
| 2020-02-25 | 5,730 | 5,790 | 5,720 | 5,750 | 162,700 | 1,916.67 |
| 2020-02-21 | 6,000 | 6,140 | 5,990 | 6,130 | 102,900 | 2,043.33 |
| 2020-02-20 | 5,980 | 6,010 | 5,930 | 5,950 | 93,600 | 1,983.33 |
| 2020-02-19 | 5,900 | 6,000 | 5,880 | 5,910 | 86,800 | 1,970 |
| 2020-02-18 | 5,920 | 5,930 | 5,840 | 5,890 | 110,000 | 1,963.33 |
| 2020-02-17 | 6,000 | 6,040 | 5,910 | 6,020 | 67,400 | 2,006.67 |
| 2020-02-14 | 6,120 | 6,170 | 6,050 | 6,120 | 106,700 | 2,040 |
| 2020-02-13 | 6,160 | 6,230 | 6,130 | 6,220 | 62,100 | 2,073.33 |
| 2020-02-12 | 6,220 | 6,250 | 6,090 | 6,120 | 149,300 | 2,040 |
| 2020-02-10 | 6,200 | 6,350 | 6,160 | 6,320 | 81,900 | 2,106.67 |
| 2020-02-07 | 6,400 | 6,400 | 6,190 | 6,300 | 143,000 | 2,100 |
| 2020-02-06 | 6,260 | 6,380 | 6,240 | 6,310 | 73,200 | 2,103.33 |
| 2020-02-05 | 6,170 | 6,180 | 6,130 | 6,160 | 32,900 | 2,053.33 |
| 2020-02-04 | 6,060 | 6,120 | 6,030 | 6,100 | 57,500 | 2,033.33 |
| 2020-02-03 | 6,030 | 6,140 | 6,020 | 6,090 | 42,000 | 2,030 |
| 2020-01-31 | 6,140 | 6,240 | 6,130 | 6,200 | 99,000 | 2,066.67 |
| 2020-01-30 | 6,330 | 6,330 | 6,130 | 6,180 | 91,800 | 2,060 |
| 2020-01-29 | 6,380 | 6,430 | 6,310 | 6,370 | 80,300 | 2,123.33 |
| 2020-01-28 | 6,470 | 6,470 | 6,350 | 6,440 | 78,100 | 2,146.67 |
| 2020-01-27 | 6,600 | 6,610 | 6,500 | 6,520 | 70,900 | 2,173.33 |
| 2020-01-24 | 6,700 | 6,740 | 6,680 | 6,680 | 82,600 | 2,226.67 |
| 2020-01-23 | 6,590 | 6,620 | 6,560 | 6,570 | 68,000 | 2,190 |
| 2020-01-22 | 6,580 | 6,620 | 6,520 | 6,620 | 49,500 | 2,206.67 |
| 2020-01-21 | 6,650 | 6,680 | 6,580 | 6,610 | 44,100 | 2,203.33 |
| 2020-01-20 | 6,600 | 6,690 | 6,600 | 6,680 | 34,600 | 2,226.67 |
| 2020-01-17 | 6,570 | 6,640 | 6,530 | 6,640 | 67,100 | 2,213.33 |
| 2020-01-16 | 6,710 | 6,710 | 6,550 | 6,580 | 67,500 | 2,193.33 |
| 2020-01-15 | 6,720 | 6,730 | 6,590 | 6,660 | 74,100 | 2,220 |
| 2020-01-14 | 6,750 | 6,750 | 6,660 | 6,700 | 75,000 | 2,233.33 |
| 2020-01-10 | 6,680 | 6,710 | 6,620 | 6,680 | 96,900 | 2,226.67 |
| 2020-01-09 | 6,610 | 6,650 | 6,570 | 6,600 | 80,000 | 2,200 |
| 2020-01-08 | 6,490 | 6,550 | 6,440 | 6,450 | 91,800 | 2,150 |
| 2020-01-07 | 6,450 | 6,590 | 6,440 | 6,570 | 81,000 | 2,190 |
| 2020-01-06 | 6,450 | 6,460 | 6,330 | 6,390 | 79,800 | 2,130 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
