5304 SECカーボン(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 | 5,500 | 5,530 | 5,450 | 5,510 | 9,000 | 1,102 |
| 2020-12-29 | 5,410 | 5,510 | 5,410 | 5,510 | 13,500 | 1,102 |
| 2020-12-28 | 5,430 | 5,460 | 5,350 | 5,410 | 25,100 | 1,082 |
| 2020-12-25 | 5,480 | 5,480 | 5,420 | 5,430 | 10,900 | 1,086 |
| 2020-12-24 | 5,360 | 5,490 | 5,360 | 5,490 | 16,600 | 1,098 |
| 2020-12-23 | 5,300 | 5,370 | 5,280 | 5,360 | 15,900 | 1,072 |
| 2020-12-22 | 5,510 | 5,510 | 5,220 | 5,270 | 46,700 | 1,054 |
| 2020-12-21 | 5,550 | 5,550 | 5,500 | 5,510 | 5,300 | 1,102 |
| 2020-12-18 | 5,540 | 5,560 | 5,490 | 5,550 | 11,400 | 1,110 |
| 2020-12-17 | 5,500 | 5,540 | 5,460 | 5,540 | 9,100 | 1,108 |
| 2020-12-16 | 5,450 | 5,510 | 5,430 | 5,500 | 10,100 | 1,100 |
| 2020-12-15 | 5,510 | 5,550 | 5,430 | 5,450 | 24,500 | 1,090 |
| 2020-12-14 | 5,550 | 5,660 | 5,530 | 5,530 | 14,700 | 1,106 |
| 2020-12-11 | 5,580 | 5,630 | 5,470 | 5,550 | 8,500 | 1,110 |
| 2020-12-10 | 5,600 | 5,660 | 5,580 | 5,580 | 10,800 | 1,116 |
| 2020-12-09 | 5,430 | 5,600 | 5,430 | 5,600 | 24,700 | 1,120 |
| 2020-12-08 | 5,360 | 5,420 | 5,340 | 5,400 | 10,500 | 1,080 |
| 2020-12-07 | 5,420 | 5,490 | 5,270 | 5,360 | 49,100 | 1,072 |
| 2020-12-04 | 5,420 | 5,450 | 5,380 | 5,420 | 12,300 | 1,084 |
| 2020-12-03 | 5,410 | 5,470 | 5,340 | 5,440 | 16,900 | 1,088 |
| 2020-12-02 | 5,470 | 5,520 | 5,320 | 5,420 | 38,100 | 1,084 |
| 2020-12-01 | 5,580 | 5,600 | 5,440 | 5,470 | 22,800 | 1,094 |
| 2020-11-30 | 5,630 | 5,630 | 5,460 | 5,490 | 76,400 | 1,098 |
| 2020-11-27 | 5,590 | 5,690 | 5,590 | 5,660 | 17,800 | 1,132 |
| 2020-11-26 | 5,650 | 5,650 | 5,560 | 5,580 | 13,900 | 1,116 |
| 2020-11-25 | 5,520 | 5,730 | 5,520 | 5,650 | 29,300 | 1,130 |
| 2020-11-24 | 5,540 | 5,570 | 5,520 | 5,520 | 21,500 | 1,104 |
| 2020-11-20 | 5,550 | 5,620 | 5,510 | 5,520 | 17,200 | 1,104 |
| 2020-11-19 | 5,550 | 5,550 | 5,480 | 5,510 | 18,100 | 1,102 |
| 2020-11-18 | 5,610 | 5,620 | 5,550 | 5,560 | 13,100 | 1,112 |
| 2020-11-17 | 5,740 | 5,740 | 5,600 | 5,610 | 11,000 | 1,122 |
| 2020-11-16 | 5,770 | 5,830 | 5,680 | 5,730 | 11,100 | 1,146 |
| 2020-11-13 | 5,790 | 5,830 | 5,750 | 5,760 | 6,300 | 1,152 |
| 2020-11-12 | 5,840 | 5,840 | 5,770 | 5,840 | 9,600 | 1,168 |
| 2020-11-11 | 5,850 | 5,890 | 5,770 | 5,830 | 12,900 | 1,166 |
| 2020-11-10 | 5,930 | 5,950 | 5,780 | 5,840 | 12,800 | 1,168 |
| 2020-11-09 | 5,840 | 5,850 | 5,780 | 5,830 | 6,100 | 1,166 |
| 2020-11-06 | 5,760 | 5,860 | 5,690 | 5,790 | 16,800 | 1,158 |
| 2020-11-05 | 5,700 | 5,730 | 5,600 | 5,670 | 20,700 | 1,134 |
| 2020-11-04 | 5,700 | 5,710 | 5,620 | 5,660 | 5,600 | 1,132 |
| 2020-11-02 | 5,610 | 5,650 | 5,580 | 5,600 | 3,300 | 1,120 |
| 2020-10-30 | 5,710 | 5,720 | 5,570 | 5,600 | 4,700 | 1,120 |
| 2020-10-29 | 5,500 | 5,710 | 5,500 | 5,710 | 12,900 | 1,142 |
| 2020-10-28 | 5,670 | 5,700 | 5,570 | 5,580 | 6,700 | 1,116 |
| 2020-10-27 | 5,690 | 5,750 | 5,650 | 5,710 | 5,300 | 1,142 |
| 2020-10-26 | 5,740 | 5,770 | 5,710 | 5,750 | 5,800 | 1,150 |
| 2020-10-23 | 5,800 | 5,800 | 5,700 | 5,780 | 12,100 | 1,156 |
| 2020-10-22 | 5,920 | 5,940 | 5,830 | 5,830 | 8,500 | 1,166 |
| 2020-10-21 | 5,790 | 5,890 | 5,790 | 5,890 | 9,800 | 1,178 |
| 2020-10-20 | 5,820 | 5,870 | 5,780 | 5,790 | 14,200 | 1,158 |
| 2020-10-19 | 5,760 | 5,810 | 5,760 | 5,770 | 6,300 | 1,154 |
| 2020-10-16 | 5,720 | 5,800 | 5,720 | 5,780 | 6,400 | 1,156 |
| 2020-10-15 | 5,790 | 5,830 | 5,710 | 5,720 | 8,900 | 1,144 |
| 2020-10-14 | 5,830 | 5,850 | 5,790 | 5,800 | 5,600 | 1,160 |
| 2020-10-13 | 5,880 | 5,950 | 5,800 | 5,810 | 22,800 | 1,162 |
| 2020-10-12 | 6,000 | 6,040 | 5,870 | 5,870 | 9,900 | 1,174 |
| 2020-10-09 | 5,890 | 5,970 | 5,790 | 5,960 | 19,000 | 1,192 |
| 2020-10-08 | 5,880 | 5,920 | 5,830 | 5,830 | 8,600 | 1,166 |
| 2020-10-07 | 5,860 | 5,940 | 5,810 | 5,830 | 11,500 | 1,166 |
| 2020-10-06 | 5,870 | 5,920 | 5,830 | 5,840 | 23,000 | 1,168 |
| 2020-10-05 | 5,830 | 5,920 | 5,760 | 5,770 | 13,900 | 1,154 |
| 2020-10-02 | 5,890 | 5,930 | 5,750 | 5,830 | 10,100 | 1,166 |
| 2020-09-30 | 5,930 | 6,010 | 5,800 | 5,860 | 10,500 | 1,172 |
| 2020-09-29 | 5,920 | 6,030 | 5,850 | 6,030 | 11,900 | 1,206 |
| 2020-09-28 | 5,980 | 5,980 | 5,830 | 5,840 | 8,500 | 1,168 |
| 2020-09-25 | 5,970 | 6,060 | 5,880 | 5,880 | 23,100 | 1,176 |
| 2020-09-24 | 6,200 | 6,200 | 5,900 | 5,900 | 27,600 | 1,180 |
| 2020-09-23 | 6,210 | 6,280 | 6,190 | 6,220 | 8,200 | 1,244 |
| 2020-09-18 | 6,210 | 6,300 | 6,170 | 6,270 | 10,900 | 1,254 |
| 2020-09-17 | 6,220 | 6,250 | 6,150 | 6,230 | 10,500 | 1,246 |
| 2020-09-16 | 6,430 | 6,530 | 6,310 | 6,320 | 18,500 | 1,264 |
| 2020-09-15 | 6,360 | 6,410 | 6,250 | 6,380 | 14,900 | 1,276 |
| 2020-09-14 | 6,000 | 6,260 | 6,000 | 6,260 | 39,600 | 1,252 |
| 2020-09-11 | 5,960 | 6,030 | 5,940 | 6,000 | 6,800 | 1,200 |
| 2020-09-10 | 6,020 | 6,020 | 5,950 | 6,000 | 8,600 | 1,200 |
| 2020-09-09 | 5,960 | 5,980 | 5,920 | 5,920 | 3,700 | 1,184 |
| 2020-09-08 | 6,060 | 6,060 | 5,990 | 6,000 | 6,800 | 1,200 |
| 2020-09-07 | 6,000 | 6,010 | 5,930 | 6,010 | 5,000 | 1,202 |
| 2020-09-04 | 5,830 | 6,030 | 5,780 | 5,920 | 16,900 | 1,184 |
| 2020-09-03 | 5,940 | 5,960 | 5,900 | 5,900 | 5,400 | 1,180 |
| 2020-09-02 | 5,980 | 5,980 | 5,900 | 5,900 | 7,600 | 1,180 |
| 2020-09-01 | 6,080 | 6,080 | 5,890 | 5,890 | 5,800 | 1,178 |
| 2020-08-31 | 5,970 | 6,080 | 5,930 | 6,080 | 14,700 | 1,216 |
| 2020-08-28 | 5,850 | 6,040 | 5,790 | 5,870 | 21,100 | 1,174 |
| 2020-08-27 | 5,760 | 5,820 | 5,730 | 5,780 | 8,100 | 1,156 |
| 2020-08-26 | 5,820 | 5,830 | 5,750 | 5,750 | 8,700 | 1,150 |
| 2020-08-25 | 5,650 | 5,850 | 5,650 | 5,810 | 20,800 | 1,162 |
| 2020-08-24 | 5,720 | 5,720 | 5,610 | 5,650 | 14,900 | 1,130 |
| 2020-08-21 | 5,820 | 5,820 | 5,730 | 5,730 | 5,800 | 1,146 |
| 2020-08-20 | 5,930 | 5,940 | 5,760 | 5,760 | 11,800 | 1,152 |
| 2020-08-19 | 5,960 | 5,960 | 5,840 | 5,900 | 12,100 | 1,180 |
| 2020-08-18 | 6,100 | 6,100 | 5,950 | 6,010 | 4,600 | 1,202 |
| 2020-08-17 | 6,170 | 6,200 | 6,020 | 6,040 | 7,900 | 1,208 |
| 2020-08-14 | 6,150 | 6,180 | 6,120 | 6,180 | 6,700 | 1,236 |
| 2020-08-13 | 6,060 | 6,160 | 6,000 | 6,120 | 18,700 | 1,224 |
| 2020-08-12 | 6,100 | 6,190 | 6,050 | 6,130 | 12,000 | 1,226 |
| 2020-08-11 | 6,000 | 6,150 | 5,990 | 6,130 | 16,800 | 1,226 |
| 2020-08-07 | 6,000 | 6,060 | 5,910 | 6,030 | 8,300 | 1,206 |
| 2020-08-06 | 6,090 | 6,150 | 5,980 | 5,990 | 3,900 | 1,198 |
| 2020-08-05 | 6,060 | 6,090 | 5,900 | 6,090 | 10,900 | 1,218 |
| 2020-08-04 | 6,070 | 6,130 | 6,070 | 6,130 | 5,100 | 1,226 |
| 2020-08-03 | 5,890 | 6,070 | 5,890 | 6,050 | 5,700 | 1,210 |
| 2020-07-31 | 6,080 | 6,080 | 5,870 | 5,870 | 14,400 | 1,174 |
| 2020-07-30 | 6,130 | 6,170 | 6,040 | 6,070 | 5,800 | 1,214 |
| 2020-07-29 | 6,140 | 6,160 | 6,060 | 6,060 | 6,200 | 1,212 |
| 2020-07-28 | 6,120 | 6,220 | 6,120 | 6,200 | 3,500 | 1,240 |
| 2020-07-27 | 6,100 | 6,230 | 6,100 | 6,200 | 7,300 | 1,240 |
| 2020-07-22 | 6,250 | 6,250 | 6,150 | 6,150 | 5,700 | 1,230 |
| 2020-07-21 | 6,150 | 6,250 | 6,130 | 6,250 | 12,300 | 1,250 |
| 2020-07-20 | 6,190 | 6,200 | 6,080 | 6,130 | 8,000 | 1,226 |
| 2020-07-17 | 6,100 | 6,140 | 6,060 | 6,090 | 11,100 | 1,218 |
| 2020-07-16 | 6,240 | 6,240 | 6,070 | 6,170 | 14,400 | 1,234 |
| 2020-07-15 | 6,250 | 6,280 | 6,140 | 6,140 | 6,100 | 1,228 |
| 2020-07-14 | 6,220 | 6,220 | 6,100 | 6,150 | 5,000 | 1,230 |
| 2020-07-13 | 6,220 | 6,230 | 6,150 | 6,230 | 5,300 | 1,246 |
| 2020-07-10 | 6,220 | 6,220 | 6,080 | 6,080 | 8,200 | 1,216 |
| 2020-07-09 | 6,260 | 6,280 | 6,200 | 6,220 | 5,500 | 1,244 |
| 2020-07-08 | 6,290 | 6,310 | 6,230 | 6,260 | 5,900 | 1,252 |
| 2020-07-07 | 6,300 | 6,300 | 6,190 | 6,250 | 6,900 | 1,250 |
| 2020-07-06 | 6,270 | 6,320 | 6,230 | 6,270 | 13,800 | 1,254 |
| 2020-07-03 | 6,280 | 6,390 | 6,190 | 6,270 | 13,600 | 1,254 |
| 2020-07-02 | 6,410 | 6,420 | 6,260 | 6,260 | 10,300 | 1,252 |
| 2020-07-01 | 6,580 | 6,600 | 6,420 | 6,470 | 14,900 | 1,294 |
| 2020-06-30 | 6,750 | 6,750 | 6,610 | 6,640 | 16,000 | 1,328 |
| 2020-06-29 | 6,770 | 6,840 | 6,670 | 6,700 | 13,300 | 1,340 |
| 2020-06-26 | 6,810 | 6,870 | 6,810 | 6,870 | 3,100 | 1,374 |
| 2020-06-25 | 6,780 | 6,840 | 6,710 | 6,840 | 8,100 | 1,368 |
| 2020-06-24 | 6,810 | 6,840 | 6,780 | 6,840 | 4,000 | 1,368 |
| 2020-06-23 | 6,840 | 6,900 | 6,780 | 6,800 | 6,500 | 1,360 |
| 2020-06-22 | 6,860 | 6,900 | 6,810 | 6,840 | 6,800 | 1,368 |
| 2020-06-19 | 6,930 | 6,930 | 6,820 | 6,920 | 6,300 | 1,384 |
| 2020-06-18 | 6,870 | 6,910 | 6,750 | 6,830 | 7,200 | 1,366 |
| 2020-06-17 | 6,850 | 7,030 | 6,780 | 6,920 | 14,300 | 1,384 |
| 2020-06-16 | 6,720 | 6,870 | 6,690 | 6,800 | 9,300 | 1,360 |
| 2020-06-15 | 6,610 | 6,700 | 6,470 | 6,700 | 13,800 | 1,340 |
| 2020-06-12 | 6,610 | 6,680 | 6,520 | 6,640 | 21,800 | 1,328 |
| 2020-06-11 | 7,030 | 7,040 | 6,800 | 6,800 | 18,000 | 1,360 |
| 2020-06-10 | 7,090 | 7,120 | 7,030 | 7,060 | 4,200 | 1,412 |
| 2020-06-09 | 7,150 | 7,170 | 7,030 | 7,050 | 9,100 | 1,410 |
| 2020-06-08 | 7,260 | 7,300 | 7,060 | 7,060 | 14,500 | 1,412 |
| 2020-06-05 | 7,000 | 7,200 | 6,960 | 7,200 | 14,000 | 1,440 |
| 2020-06-04 | 7,040 | 7,190 | 6,910 | 6,950 | 23,300 | 1,390 |
| 2020-06-03 | 7,070 | 7,090 | 6,970 | 7,010 | 11,000 | 1,402 |
| 2020-06-02 | 7,040 | 7,080 | 6,930 | 6,990 | 14,800 | 1,398 |
| 2020-06-01 | 6,970 | 7,050 | 6,850 | 6,940 | 11,600 | 1,388 |
| 2020-05-29 | 7,080 | 7,160 | 6,940 | 7,000 | 13,300 | 1,400 |
| 2020-05-28 | 7,080 | 7,230 | 7,080 | 7,100 | 19,900 | 1,420 |
| 2020-05-27 | 7,100 | 7,140 | 7,020 | 7,120 | 13,800 | 1,424 |
| 2020-05-26 | 7,170 | 7,200 | 7,050 | 7,120 | 11,300 | 1,424 |
| 2020-05-25 | 7,100 | 7,290 | 7,040 | 7,140 | 13,500 | 1,428 |
| 2020-05-22 | 7,190 | 7,190 | 6,960 | 7,090 | 12,400 | 1,418 |
| 2020-05-21 | 7,210 | 7,330 | 7,100 | 7,190 | 15,900 | 1,438 |
| 2020-05-20 | 7,180 | 7,290 | 7,100 | 7,290 | 6,700 | 1,458 |
| 2020-05-19 | 7,140 | 7,260 | 7,040 | 7,180 | 5,400 | 1,436 |
| 2020-05-18 | 7,250 | 7,480 | 7,130 | 7,130 | 17,000 | 1,426 |
| 2020-05-15 | 7,190 | 7,390 | 7,030 | 7,230 | 21,400 | 1,446 |
| 2020-05-14 | 7,200 | 7,280 | 7,040 | 7,040 | 15,400 | 1,408 |
| 2020-05-13 | 6,790 | 7,300 | 6,770 | 7,200 | 32,600 | 1,440 |
| 2020-05-12 | 6,550 | 6,960 | 6,550 | 6,930 | 18,300 | 1,386 |
| 2020-05-11 | 6,450 | 6,870 | 6,450 | 6,750 | 20,700 | 1,350 |
| 2020-05-08 | 6,380 | 6,420 | 6,290 | 6,380 | 8,100 | 1,276 |
| 2020-05-07 | 6,270 | 6,390 | 6,260 | 6,340 | 18,900 | 1,268 |
| 2020-05-01 | 6,400 | 6,400 | 6,260 | 6,270 | 9,000 | 1,254 |
| 2020-04-30 | 6,290 | 6,450 | 6,280 | 6,440 | 18,500 | 1,288 |
| 2020-04-28 | 6,180 | 6,280 | 6,180 | 6,200 | 7,100 | 1,240 |
| 2020-04-27 | 6,200 | 6,270 | 6,140 | 6,270 | 10,200 | 1,254 |
| 2020-04-24 | 6,170 | 6,180 | 6,080 | 6,120 | 20,700 | 1,224 |
| 2020-04-23 | 6,200 | 6,270 | 6,160 | 6,220 | 10,200 | 1,244 |
| 2020-04-22 | 6,280 | 6,280 | 6,100 | 6,180 | 10,800 | 1,236 |
| 2020-04-21 | 6,400 | 6,480 | 6,250 | 6,300 | 19,700 | 1,260 |
| 2020-04-20 | 6,290 | 6,640 | 6,290 | 6,540 | 22,300 | 1,308 |
| 2020-04-17 | 6,340 | 6,460 | 6,310 | 6,360 | 8,400 | 1,272 |
| 2020-04-16 | 6,300 | 6,370 | 6,260 | 6,340 | 5,700 | 1,268 |
| 2020-04-15 | 6,440 | 6,440 | 6,250 | 6,300 | 11,200 | 1,260 |
| 2020-04-14 | 6,200 | 6,410 | 6,160 | 6,340 | 17,400 | 1,268 |
| 2020-04-13 | 6,290 | 6,300 | 6,140 | 6,160 | 12,500 | 1,232 |
| 2020-04-10 | 6,330 | 6,330 | 6,140 | 6,290 | 11,000 | 1,258 |
| 2020-04-09 | 6,240 | 6,380 | 6,180 | 6,240 | 11,200 | 1,248 |
| 2020-04-08 | 6,270 | 6,350 | 6,080 | 6,210 | 19,500 | 1,242 |
| 2020-04-07 | 6,420 | 6,450 | 6,120 | 6,270 | 33,200 | 1,254 |
| 2020-04-06 | 5,860 | 6,280 | 5,760 | 6,240 | 33,000 | 1,248 |
| 2020-04-03 | 6,020 | 6,120 | 5,860 | 5,890 | 9,400 | 1,178 |
| 2020-04-02 | 5,970 | 6,120 | 5,800 | 6,120 | 25,600 | 1,224 |
| 2020-04-01 | 6,210 | 6,250 | 6,010 | 6,070 | 11,400 | 1,214 |
| 2020-03-31 | 6,290 | 6,410 | 6,080 | 6,210 | 17,900 | 1,242 |
| 2020-03-30 | 6,000 | 6,160 | 5,830 | 6,160 | 17,800 | 1,232 |
| 2020-03-27 | 6,250 | 6,350 | 6,020 | 6,220 | 22,200 | 1,244 |
| 2020-03-26 | 6,380 | 6,380 | 6,050 | 6,230 | 45,300 | 1,246 |
| 2020-03-25 | 6,400 | 6,450 | 6,250 | 6,420 | 38,300 | 1,284 |
| 2020-03-24 | 6,090 | 6,210 | 5,910 | 6,200 | 36,000 | 1,240 |
| 2020-03-23 | 5,890 | 5,990 | 5,770 | 5,920 | 22,500 | 1,184 |
| 2020-03-19 | 6,260 | 6,260 | 5,740 | 5,840 | 36,200 | 1,168 |
| 2020-03-18 | 6,290 | 6,430 | 6,020 | 6,060 | 68,200 | 1,212 |
| 2020-03-17 | 5,600 | 6,250 | 5,600 | 6,250 | 44,700 | 1,250 |
| 2020-03-16 | 6,060 | 6,230 | 5,870 | 5,890 | 32,100 | 1,178 |
| 2020-03-13 | 5,550 | 6,060 | 5,500 | 5,860 | 66,400 | 1,172 |
| 2020-03-12 | 6,190 | 6,370 | 5,890 | 6,060 | 45,000 | 1,212 |
| 2020-03-11 | 6,540 | 6,670 | 6,390 | 6,390 | 56,100 | 1,278 |
| 2020-03-10 | 6,010 | 6,500 | 5,850 | 6,490 | 50,300 | 1,298 |
| 2020-03-09 | 6,710 | 6,760 | 6,310 | 6,310 | 40,600 | 1,262 |
| 2020-03-06 | 7,110 | 7,190 | 6,970 | 7,050 | 39,800 | 1,410 |
| 2020-03-05 | 7,370 | 7,460 | 7,250 | 7,260 | 13,400 | 1,452 |
| 2020-03-04 | 7,130 | 7,350 | 7,110 | 7,310 | 19,700 | 1,462 |
| 2020-03-03 | 7,610 | 7,610 | 7,200 | 7,210 | 21,300 | 1,442 |
| 2020-03-02 | 7,000 | 7,510 | 7,000 | 7,310 | 29,100 | 1,462 |
| 2020-02-28 | 7,150 | 7,280 | 7,000 | 7,100 | 38,600 | 1,420 |
| 2020-02-27 | 7,810 | 7,820 | 7,490 | 7,510 | 31,800 | 1,502 |
| 2020-02-26 | 7,770 | 7,900 | 7,730 | 7,860 | 21,900 | 1,572 |
| 2020-02-25 | 7,790 | 8,030 | 7,790 | 7,920 | 28,300 | 1,584 |
| 2020-02-21 | 8,170 | 8,270 | 8,170 | 8,240 | 11,400 | 1,648 |
| 2020-02-20 | 8,360 | 8,360 | 8,170 | 8,240 | 14,500 | 1,648 |
| 2020-02-19 | 8,280 | 8,390 | 8,210 | 8,210 | 15,900 | 1,642 |
| 2020-02-18 | 8,100 | 8,290 | 8,100 | 8,180 | 19,200 | 1,636 |
| 2020-02-17 | 8,350 | 8,370 | 8,110 | 8,160 | 25,100 | 1,632 |
| 2020-02-14 | 8,520 | 8,580 | 8,420 | 8,420 | 30,500 | 1,684 |
| 2020-02-13 | 8,550 | 8,660 | 8,450 | 8,610 | 24,700 | 1,722 |
| 2020-02-12 | 8,540 | 8,590 | 8,430 | 8,570 | 17,800 | 1,714 |
| 2020-02-10 | 8,490 | 8,710 | 8,460 | 8,570 | 10,000 | 1,714 |
| 2020-02-07 | 8,670 | 8,730 | 8,470 | 8,530 | 20,600 | 1,706 |
| 2020-02-06 | 8,800 | 8,810 | 8,610 | 8,630 | 17,800 | 1,726 |
| 2020-02-05 | 8,790 | 8,860 | 8,630 | 8,630 | 16,900 | 1,726 |
| 2020-02-04 | 8,470 | 8,720 | 8,410 | 8,640 | 13,600 | 1,728 |
| 2020-02-03 | 8,270 | 8,510 | 8,270 | 8,470 | 18,100 | 1,694 |
| 2020-01-31 | 8,580 | 8,670 | 8,510 | 8,540 | 20,100 | 1,708 |
| 2020-01-30 | 8,720 | 8,840 | 8,460 | 8,510 | 22,900 | 1,702 |
| 2020-01-29 | 8,970 | 8,990 | 8,740 | 8,750 | 28,200 | 1,750 |
| 2020-01-28 | 8,760 | 8,930 | 8,670 | 8,900 | 21,300 | 1,780 |
| 2020-01-27 | 9,000 | 9,150 | 8,860 | 8,930 | 44,500 | 1,786 |
| 2020-01-24 | 9,610 | 9,710 | 9,290 | 9,300 | 26,700 | 1,860 |
| 2020-01-23 | 9,900 | 9,900 | 9,610 | 9,610 | 34,000 | 1,922 |
| 2020-01-22 | 10,110 | 10,150 | 9,940 | 9,940 | 37,300 | 1,988 |
| 2020-01-21 | 10,420 | 10,450 | 10,140 | 10,210 | 14,800 | 2,042 |
| 2020-01-20 | 10,570 | 10,580 | 10,270 | 10,460 | 22,600 | 2,092 |
| 2020-01-17 | 10,580 | 10,620 | 10,470 | 10,500 | 12,200 | 2,100 |
| 2020-01-16 | 10,780 | 10,820 | 10,500 | 10,500 | 37,300 | 2,100 |
| 2020-01-15 | 10,490 | 10,600 | 10,420 | 10,600 | 24,400 | 2,120 |
| 2020-01-14 | 10,340 | 10,500 | 10,340 | 10,450 | 21,000 | 2,090 |
| 2020-01-10 | 10,290 | 10,350 | 10,120 | 10,280 | 11,100 | 2,056 |
| 2020-01-09 | 10,330 | 10,370 | 10,200 | 10,200 | 28,700 | 2,040 |
| 2020-01-08 | 10,230 | 10,230 | 9,840 | 10,030 | 63,000 | 2,006 |
| 2020-01-07 | 9,600 | 10,250 | 9,570 | 10,230 | 63,800 | 2,046 |
| 2020-01-06 | 9,350 | 9,570 | 9,280 | 9,560 | 19,000 | 1,912 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
