5757 (株)CKサンエツ 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 | 3,870 | 3,905 | 3,850 | 3,880 | 1,300 | 3,880 |
| 2020-12-29 | 3,890 | 3,890 | 3,780 | 3,870 | 2,300 | 3,870 |
| 2020-12-28 | 3,800 | 3,960 | 3,780 | 3,850 | 3,200 | 3,850 |
| 2020-12-25 | 3,755 | 3,795 | 3,720 | 3,795 | 1,000 | 3,795 |
| 2020-12-24 | 3,805 | 3,815 | 3,775 | 3,800 | 2,000 | 3,800 |
| 2020-12-23 | 3,770 | 3,800 | 3,640 | 3,775 | 1,300 | 3,775 |
| 2020-12-22 | 3,870 | 3,875 | 3,790 | 3,825 | 5,700 | 3,825 |
| 2020-12-21 | 3,775 | 3,800 | 3,765 | 3,800 | 3,000 | 3,800 |
| 2020-12-18 | 3,800 | 3,800 | 3,745 | 3,765 | 3,200 | 3,765 |
| 2020-12-17 | 3,795 | 3,795 | 3,740 | 3,755 | 1,400 | 3,755 |
| 2020-12-16 | 3,820 | 3,835 | 3,800 | 3,825 | 2,500 | 3,825 |
| 2020-12-15 | 3,880 | 3,880 | 3,825 | 3,825 | 1,700 | 3,825 |
| 2020-12-14 | 3,915 | 3,915 | 3,805 | 3,880 | 2,200 | 3,880 |
| 2020-12-11 | 3,950 | 3,950 | 3,915 | 3,940 | 3,300 | 3,940 |
| 2020-12-10 | 3,990 | 3,990 | 3,930 | 3,935 | 9,000 | 3,935 |
| 2020-12-09 | 3,880 | 3,920 | 3,880 | 3,920 | 5,500 | 3,920 |
| 2020-12-08 | 3,870 | 3,875 | 3,840 | 3,840 | 2,300 | 3,840 |
| 2020-12-07 | 3,875 | 3,900 | 3,855 | 3,870 | 2,100 | 3,870 |
| 2020-12-04 | 3,900 | 3,920 | 3,900 | 3,920 | 2,300 | 3,920 |
| 2020-12-03 | 3,925 | 3,960 | 3,910 | 3,910 | 2,900 | 3,910 |
| 2020-12-02 | 3,895 | 3,975 | 3,880 | 3,970 | 7,800 | 3,970 |
| 2020-12-01 | 3,855 | 3,880 | 3,790 | 3,865 | 3,200 | 3,865 |
| 2020-11-30 | 3,880 | 3,895 | 3,840 | 3,855 | 2,500 | 3,855 |
| 2020-11-27 | 3,805 | 3,880 | 3,785 | 3,875 | 4,600 | 3,875 |
| 2020-11-26 | 3,785 | 3,825 | 3,715 | 3,825 | 3,000 | 3,825 |
| 2020-11-25 | 3,800 | 3,875 | 3,760 | 3,785 | 5,300 | 3,785 |
| 2020-11-24 | 3,675 | 3,855 | 3,670 | 3,830 | 8,500 | 3,830 |
| 2020-11-20 | 3,650 | 3,670 | 3,595 | 3,670 | 6,300 | 3,670 |
| 2020-11-19 | 3,640 | 3,650 | 3,605 | 3,650 | 5,000 | 3,650 |
| 2020-11-18 | 3,635 | 3,675 | 3,605 | 3,640 | 3,900 | 3,640 |
| 2020-11-17 | 3,715 | 3,715 | 3,570 | 3,620 | 2,900 | 3,620 |
| 2020-11-16 | 3,740 | 3,740 | 3,570 | 3,740 | 3,600 | 3,740 |
| 2020-11-13 | 3,795 | 3,795 | 3,685 | 3,745 | 1,900 | 3,745 |
| 2020-11-12 | 3,775 | 3,800 | 3,715 | 3,800 | 3,400 | 3,800 |
| 2020-11-11 | 3,780 | 3,780 | 3,735 | 3,775 | 3,300 | 3,775 |
| 2020-11-10 | 3,740 | 3,780 | 3,690 | 3,780 | 5,200 | 3,780 |
| 2020-11-09 | 3,735 | 3,740 | 3,530 | 3,740 | 3,700 | 3,740 |
| 2020-11-06 | 3,565 | 3,735 | 3,565 | 3,735 | 3,800 | 3,735 |
| 2020-11-05 | 3,420 | 3,600 | 3,420 | 3,600 | 2,800 | 3,600 |
| 2020-11-04 | 3,485 | 3,565 | 3,480 | 3,550 | 2,900 | 3,550 |
| 2020-11-02 | 3,500 | 3,500 | 3,455 | 3,485 | 1,400 | 3,485 |
| 2020-10-30 | 3,400 | 3,485 | 3,400 | 3,430 | 1,700 | 3,430 |
| 2020-10-29 | 3,580 | 3,595 | 3,420 | 3,420 | 1,600 | 3,420 |
| 2020-10-28 | 3,535 | 3,580 | 3,500 | 3,580 | 1,000 | 3,580 |
| 2020-10-27 | 3,670 | 3,670 | 3,495 | 3,590 | 1,300 | 3,590 |
| 2020-10-26 | 3,670 | 3,670 | 3,600 | 3,670 | 400 | 3,670 |
| 2020-10-23 | 3,630 | 3,640 | 3,490 | 3,600 | 1,600 | 3,600 |
| 2020-10-22 | 3,725 | 3,725 | 3,670 | 3,700 | 1,500 | 3,700 |
| 2020-10-21 | 3,740 | 3,740 | 3,675 | 3,710 | 4,900 | 3,710 |
| 2020-10-20 | 3,660 | 3,715 | 3,660 | 3,715 | 2,500 | 3,715 |
| 2020-10-19 | 3,680 | 3,680 | 3,555 | 3,660 | 1,500 | 3,660 |
| 2020-10-16 | 3,700 | 3,700 | 3,620 | 3,680 | 1,400 | 3,680 |
| 2020-10-15 | 3,700 | 3,725 | 3,695 | 3,725 | 1,600 | 3,725 |
| 2020-10-14 | 3,710 | 3,715 | 3,610 | 3,680 | 1,800 | 3,680 |
| 2020-10-13 | 3,700 | 3,715 | 3,700 | 3,705 | 300 | 3,705 |
| 2020-10-12 | 3,640 | 3,700 | 3,640 | 3,700 | 1,100 | 3,700 |
| 2020-10-09 | 3,735 | 3,735 | 3,595 | 3,710 | 1,600 | 3,710 |
| 2020-10-08 | 3,690 | 3,745 | 3,605 | 3,745 | 2,500 | 3,745 |
| 2020-10-07 | 3,590 | 3,700 | 3,590 | 3,700 | 4,300 | 3,700 |
| 2020-10-06 | 3,600 | 3,625 | 3,535 | 3,590 | 3,000 | 3,590 |
| 2020-10-05 | 3,535 | 3,690 | 3,505 | 3,660 | 2,900 | 3,660 |
| 2020-10-02 | 3,525 | 3,600 | 3,475 | 3,535 | 3,700 | 3,535 |
| 2020-09-30 | 3,560 | 3,615 | 3,305 | 3,385 | 4,000 | 3,385 |
| 2020-09-29 | 3,650 | 3,650 | 3,480 | 3,560 | 13,400 | 3,560 |
| 2020-09-28 | 3,645 | 3,755 | 3,580 | 3,755 | 8,000 | 3,755 |
| 2020-09-25 | 3,590 | 3,645 | 3,590 | 3,645 | 1,700 | 3,645 |
| 2020-09-24 | 3,735 | 3,735 | 3,595 | 3,625 | 2,400 | 3,625 |
| 2020-09-23 | 3,570 | 3,740 | 3,555 | 3,740 | 14,700 | 3,740 |
| 2020-09-18 | 3,560 | 3,595 | 3,530 | 3,580 | 9,100 | 3,580 |
| 2020-09-17 | 3,470 | 3,540 | 3,435 | 3,540 | 9,200 | 3,540 |
| 2020-09-16 | 3,370 | 3,480 | 3,370 | 3,470 | 14,800 | 3,470 |
| 2020-09-15 | 3,370 | 3,370 | 3,370 | 3,370 | 1,100 | 3,370 |
| 2020-09-14 | 3,375 | 3,375 | 3,325 | 3,370 | 3,800 | 3,370 |
| 2020-09-11 | 3,360 | 3,390 | 3,335 | 3,335 | 5,700 | 3,335 |
| 2020-09-10 | 3,310 | 3,325 | 3,295 | 3,315 | 2,800 | 3,315 |
| 2020-09-09 | 3,345 | 3,350 | 3,280 | 3,310 | 4,700 | 3,310 |
| 2020-09-08 | 3,330 | 3,345 | 3,285 | 3,345 | 2,400 | 3,345 |
| 2020-09-07 | 3,365 | 3,365 | 3,290 | 3,295 | 1,100 | 3,295 |
| 2020-09-04 | 3,355 | 3,355 | 3,290 | 3,295 | 1,500 | 3,295 |
| 2020-09-03 | 3,340 | 3,370 | 3,310 | 3,355 | 4,000 | 3,355 |
| 2020-09-02 | 3,340 | 3,340 | 3,310 | 3,340 | 1,800 | 3,340 |
| 2020-09-01 | 3,340 | 3,350 | 3,280 | 3,300 | 1,200 | 3,300 |
| 2020-08-31 | 3,425 | 3,450 | 3,255 | 3,340 | 4,500 | 3,340 |
| 2020-08-28 | 3,255 | 3,285 | 3,225 | 3,285 | 4,400 | 3,285 |
| 2020-08-27 | 3,250 | 3,275 | 3,185 | 3,275 | 3,300 | 3,275 |
| 2020-08-26 | 3,230 | 3,250 | 3,155 | 3,250 | 3,100 | 3,250 |
| 2020-08-25 | 3,205 | 3,230 | 3,205 | 3,230 | 1,000 | 3,230 |
| 2020-08-24 | 3,195 | 3,210 | 3,195 | 3,210 | 800 | 3,210 |
| 2020-08-21 | 3,190 | 3,195 | 3,185 | 3,195 | 1,000 | 3,195 |
| 2020-08-20 | 3,240 | 3,275 | 3,180 | 3,180 | 4,600 | 3,180 |
| 2020-08-19 | 3,160 | 3,300 | 3,160 | 3,240 | 1,700 | 3,240 |
| 2020-08-18 | 3,150 | 3,290 | 3,075 | 3,215 | 9,100 | 3,215 |
| 2020-08-17 | 3,055 | 3,120 | 3,020 | 3,110 | 6,000 | 3,110 |
| 2020-08-14 | 3,280 | 3,405 | 3,060 | 3,125 | 7,600 | 3,125 |
| 2020-08-13 | 3,200 | 3,280 | 3,200 | 3,280 | 3,200 | 3,280 |
| 2020-08-12 | 3,150 | 3,200 | 3,150 | 3,200 | 1,400 | 3,200 |
| 2020-08-11 | 2,985 | 3,155 | 2,970 | 3,150 | 3,300 | 3,150 |
| 2020-08-07 | 3,050 | 3,110 | 3,045 | 3,055 | 2,400 | 3,055 |
| 2020-08-06 | 3,150 | 3,165 | 3,050 | 3,050 | 2,100 | 3,050 |
| 2020-08-05 | 3,040 | 3,135 | 2,970 | 3,110 | 3,300 | 3,110 |
| 2020-08-04 | 2,992 | 3,025 | 2,905 | 3,025 | 3,600 | 3,025 |
| 2020-08-03 | 2,880 | 2,992 | 2,812 | 2,992 | 1,800 | 2,992 |
| 2020-07-31 | 3,120 | 3,120 | 2,901 | 2,980 | 1,900 | 2,980 |
| 2020-07-30 | 2,993 | 3,125 | 2,989 | 3,125 | 5,700 | 3,125 |
| 2020-07-29 | 3,085 | 3,125 | 2,987 | 2,987 | 3,400 | 2,987 |
| 2020-07-28 | 3,070 | 3,100 | 3,055 | 3,090 | 2,100 | 3,090 |
| 2020-07-27 | 3,000 | 3,095 | 2,999 | 3,095 | 3,200 | 3,095 |
| 2020-07-22 | 3,000 | 3,075 | 2,981 | 3,030 | 3,700 | 3,030 |
| 2020-07-21 | 3,015 | 3,015 | 2,979 | 3,015 | 2,200 | 3,015 |
| 2020-07-20 | 3,095 | 3,100 | 2,971 | 3,065 | 5,600 | 3,065 |
| 2020-07-17 | 3,000 | 3,095 | 3,000 | 3,095 | 3,600 | 3,095 |
| 2020-07-16 | 3,010 | 3,010 | 2,987 | 2,993 | 2,100 | 2,993 |
| 2020-07-15 | 2,879 | 3,060 | 2,878 | 3,060 | 8,800 | 3,060 |
| 2020-07-14 | 2,944 | 2,944 | 2,925 | 2,929 | 3,400 | 2,929 |
| 2020-07-13 | 2,839 | 3,070 | 2,839 | 2,994 | 10,900 | 2,994 |
| 2020-07-10 | 2,975 | 2,975 | 2,875 | 2,889 | 5,100 | 2,889 |
| 2020-07-09 | 3,025 | 3,070 | 3,025 | 3,025 | 4,700 | 3,025 |
| 2020-07-08 | 3,080 | 3,120 | 3,075 | 3,075 | 4,700 | 3,075 |
| 2020-07-07 | 3,080 | 3,145 | 3,045 | 3,130 | 5,600 | 3,130 |
| 2020-07-06 | 3,200 | 3,200 | 3,010 | 3,070 | 5,600 | 3,070 |
| 2020-07-03 | 3,100 | 3,145 | 3,085 | 3,130 | 3,000 | 3,130 |
| 2020-07-02 | 3,300 | 3,300 | 3,075 | 3,095 | 7,800 | 3,095 |
| 2020-07-01 | 3,350 | 3,370 | 3,300 | 3,300 | 3,200 | 3,300 |
| 2020-06-30 | 3,380 | 3,445 | 3,370 | 3,375 | 6,700 | 3,375 |
| 2020-06-29 | 3,380 | 3,445 | 3,350 | 3,350 | 9,000 | 3,350 |
| 2020-06-26 | 3,430 | 3,450 | 3,400 | 3,450 | 7,200 | 3,450 |
| 2020-06-25 | 3,405 | 3,430 | 3,395 | 3,430 | 18,700 | 3,430 |
| 2020-06-24 | 3,420 | 3,435 | 3,390 | 3,405 | 3,700 | 3,405 |
| 2020-06-23 | 3,380 | 3,435 | 3,380 | 3,420 | 8,500 | 3,420 |
| 2020-06-22 | 3,395 | 3,395 | 3,350 | 3,365 | 6,300 | 3,365 |
| 2020-06-19 | 3,400 | 3,400 | 3,365 | 3,395 | 6,800 | 3,395 |
| 2020-06-18 | 3,425 | 3,435 | 3,380 | 3,400 | 3,600 | 3,400 |
| 2020-06-17 | 3,380 | 3,435 | 3,345 | 3,410 | 8,800 | 3,410 |
| 2020-06-16 | 3,305 | 3,380 | 3,265 | 3,380 | 8,300 | 3,380 |
| 2020-06-15 | 3,340 | 3,365 | 3,255 | 3,295 | 9,900 | 3,295 |
| 2020-06-12 | 3,305 | 3,345 | 3,300 | 3,320 | 5,800 | 3,320 |
| 2020-06-11 | 3,355 | 3,360 | 3,300 | 3,340 | 5,900 | 3,340 |
| 2020-06-10 | 3,300 | 3,355 | 3,290 | 3,330 | 6,400 | 3,330 |
| 2020-06-09 | 3,340 | 3,350 | 3,305 | 3,320 | 4,000 | 3,320 |
| 2020-06-08 | 3,305 | 3,330 | 3,290 | 3,325 | 7,400 | 3,325 |
| 2020-06-05 | 3,275 | 3,305 | 3,250 | 3,305 | 5,900 | 3,305 |
| 2020-06-04 | 3,300 | 3,315 | 3,230 | 3,275 | 6,600 | 3,275 |
| 2020-06-03 | 3,150 | 3,300 | 3,145 | 3,300 | 8,600 | 3,300 |
| 2020-06-02 | 3,095 | 3,230 | 3,095 | 3,185 | 10,200 | 3,185 |
| 2020-06-01 | 3,215 | 3,215 | 3,140 | 3,165 | 1,300 | 3,165 |
| 2020-05-29 | 3,300 | 3,300 | 3,225 | 3,225 | 2,400 | 3,225 |
| 2020-05-28 | 3,230 | 3,300 | 3,225 | 3,300 | 6,600 | 3,300 |
| 2020-05-27 | 3,195 | 3,230 | 3,160 | 3,230 | 2,500 | 3,230 |
| 2020-05-26 | 3,215 | 3,220 | 3,125 | 3,220 | 3,800 | 3,220 |
| 2020-05-25 | 3,200 | 3,210 | 3,115 | 3,210 | 1,100 | 3,210 |
| 2020-05-22 | 3,200 | 3,200 | 3,145 | 3,200 | 1,500 | 3,200 |
| 2020-05-21 | 3,180 | 3,180 | 3,115 | 3,180 | 2,300 | 3,180 |
| 2020-05-20 | 3,180 | 3,215 | 3,055 | 3,180 | 7,800 | 3,180 |
| 2020-05-19 | 3,060 | 3,180 | 3,060 | 3,180 | 7,300 | 3,180 |
| 2020-05-18 | 3,005 | 3,040 | 3,000 | 3,040 | 2,100 | 3,040 |
| 2020-05-15 | 3,020 | 3,025 | 2,950 | 3,005 | 1,400 | 3,005 |
| 2020-05-14 | 3,015 | 3,020 | 2,947 | 3,020 | 1,700 | 3,020 |
| 2020-05-13 | 2,959 | 3,015 | 2,959 | 2,975 | 1,200 | 2,975 |
| 2020-05-12 | 3,000 | 3,025 | 2,961 | 3,005 | 3,200 | 3,005 |
| 2020-05-11 | 2,906 | 2,996 | 2,876 | 2,995 | 4,300 | 2,995 |
| 2020-05-08 | 2,830 | 2,906 | 2,830 | 2,906 | 3,800 | 2,906 |
| 2020-05-07 | 2,776 | 2,830 | 2,771 | 2,807 | 1,300 | 2,807 |
| 2020-05-01 | 2,865 | 2,878 | 2,792 | 2,792 | 1,200 | 2,792 |
| 2020-04-30 | 2,857 | 2,865 | 2,841 | 2,865 | 3,200 | 2,865 |
| 2020-04-28 | 2,779 | 2,807 | 2,757 | 2,807 | 1,400 | 2,807 |
| 2020-04-27 | 2,745 | 2,759 | 2,721 | 2,758 | 1,400 | 2,758 |
| 2020-04-24 | 2,795 | 2,795 | 2,745 | 2,745 | 2,400 | 2,745 |
| 2020-04-23 | 2,756 | 2,845 | 2,706 | 2,845 | 2,200 | 2,845 |
| 2020-04-22 | 2,829 | 2,829 | 2,720 | 2,756 | 1,900 | 2,756 |
| 2020-04-21 | 2,878 | 2,880 | 2,770 | 2,879 | 8,900 | 2,879 |
| 2020-04-20 | 2,747 | 2,870 | 2,747 | 2,870 | 4,100 | 2,870 |
| 2020-04-17 | 2,676 | 2,747 | 2,654 | 2,747 | 3,000 | 2,747 |
| 2020-04-16 | 2,653 | 2,706 | 2,651 | 2,699 | 2,100 | 2,699 |
| 2020-04-15 | 2,667 | 2,670 | 2,629 | 2,631 | 3,400 | 2,631 |
| 2020-04-14 | 2,648 | 2,695 | 2,645 | 2,667 | 3,900 | 2,667 |
| 2020-04-13 | 2,681 | 2,731 | 2,616 | 2,698 | 2,800 | 2,698 |
| 2020-04-10 | 2,700 | 2,733 | 2,700 | 2,731 | 1,800 | 2,731 |
| 2020-04-09 | 2,826 | 2,857 | 2,741 | 2,741 | 1,900 | 2,741 |
| 2020-04-08 | 2,718 | 2,867 | 2,618 | 2,867 | 6,500 | 2,867 |
| 2020-04-07 | 2,618 | 2,749 | 2,602 | 2,719 | 2,200 | 2,719 |
| 2020-04-06 | 2,579 | 2,620 | 2,532 | 2,618 | 5,600 | 2,618 |
| 2020-04-03 | 2,633 | 2,652 | 2,572 | 2,629 | 3,700 | 2,629 |
| 2020-04-02 | 2,844 | 2,844 | 2,680 | 2,683 | 3,200 | 2,683 |
| 2020-04-01 | 2,890 | 2,890 | 2,736 | 2,744 | 3,500 | 2,744 |
| 2020-03-31 | 2,702 | 2,940 | 2,702 | 2,940 | 4,000 | 2,940 |
| 2020-03-30 | 2,860 | 2,860 | 2,725 | 2,725 | 12,000 | 2,725 |
| 2020-03-27 | 2,799 | 3,000 | 2,746 | 3,000 | 18,100 | 3,000 |
| 2020-03-26 | 2,750 | 2,770 | 2,634 | 2,770 | 7,600 | 2,770 |
| 2020-03-25 | 2,788 | 2,788 | 2,557 | 2,760 | 5,300 | 2,760 |
| 2020-03-24 | 2,800 | 2,800 | 2,683 | 2,735 | 12,300 | 2,735 |
| 2020-03-23 | 2,451 | 2,648 | 2,451 | 2,648 | 13,500 | 2,648 |
| 2020-03-19 | 2,441 | 2,520 | 2,441 | 2,451 | 22,200 | 2,451 |
| 2020-03-18 | 2,372 | 2,471 | 2,299 | 2,433 | 32,400 | 2,433 |
| 2020-03-17 | 2,040 | 2,177 | 1,930 | 2,172 | 14,700 | 2,172 |
| 2020-03-16 | 1,911 | 2,060 | 1,911 | 2,060 | 23,300 | 2,060 |
| 2020-03-13 | 1,950 | 1,991 | 1,900 | 1,900 | 59,900 | 1,900 |
| 2020-03-12 | 2,448 | 2,461 | 2,400 | 2,400 | 6,700 | 2,400 |
| 2020-03-11 | 2,450 | 2,537 | 2,450 | 2,451 | 10,700 | 2,451 |
| 2020-03-10 | 2,429 | 2,493 | 2,340 | 2,448 | 20,000 | 2,448 |
| 2020-03-09 | 2,706 | 2,706 | 2,479 | 2,479 | 5,300 | 2,479 |
| 2020-03-06 | 2,850 | 2,850 | 2,713 | 2,713 | 11,400 | 2,713 |
| 2020-03-05 | 2,890 | 2,900 | 2,730 | 2,858 | 9,200 | 2,858 |
| 2020-03-04 | 2,913 | 2,958 | 2,887 | 2,887 | 4,000 | 2,887 |
| 2020-03-03 | 3,050 | 3,055 | 2,922 | 2,922 | 7,000 | 2,922 |
| 2020-03-02 | 2,910 | 2,999 | 2,910 | 2,955 | 7,800 | 2,955 |
| 2020-02-28 | 3,200 | 3,200 | 2,910 | 2,917 | 10,200 | 2,917 |
| 2020-02-27 | 3,360 | 3,360 | 3,215 | 3,215 | 8,600 | 3,215 |
| 2020-02-26 | 3,230 | 3,380 | 3,210 | 3,375 | 10,200 | 3,375 |
| 2020-02-25 | 3,235 | 3,305 | 3,225 | 3,255 | 12,100 | 3,255 |
| 2020-02-21 | 3,365 | 3,400 | 3,340 | 3,345 | 10,800 | 3,345 |
| 2020-02-20 | 3,310 | 3,355 | 3,310 | 3,355 | 5,300 | 3,355 |
| 2020-02-19 | 3,280 | 3,320 | 3,250 | 3,300 | 6,400 | 3,300 |
| 2020-02-18 | 3,300 | 3,300 | 3,255 | 3,280 | 4,300 | 3,280 |
| 2020-02-17 | 3,260 | 3,260 | 3,225 | 3,250 | 5,000 | 3,250 |
| 2020-02-14 | 3,260 | 3,285 | 3,250 | 3,260 | 7,400 | 3,260 |
| 2020-02-13 | 3,240 | 3,270 | 3,240 | 3,260 | 2,100 | 3,260 |
| 2020-02-12 | 3,385 | 3,385 | 3,240 | 3,250 | 2,200 | 3,250 |
| 2020-02-10 | 3,255 | 3,270 | 3,160 | 3,245 | 4,300 | 3,245 |
| 2020-02-07 | 3,430 | 3,430 | 3,305 | 3,320 | 700 | 3,320 |
| 2020-02-06 | 3,270 | 3,360 | 3,270 | 3,360 | 2,800 | 3,360 |
| 2020-02-05 | 3,285 | 3,295 | 3,235 | 3,235 | 1,900 | 3,235 |
| 2020-02-04 | 3,205 | 3,285 | 3,205 | 3,285 | 2,300 | 3,285 |
| 2020-02-03 | 3,215 | 3,235 | 3,205 | 3,210 | 2,300 | 3,210 |
| 2020-01-31 | 3,330 | 3,350 | 3,305 | 3,310 | 1,500 | 3,310 |
| 2020-01-30 | 3,320 | 3,350 | 3,300 | 3,340 | 4,200 | 3,340 |
| 2020-01-29 | 3,320 | 3,375 | 3,320 | 3,365 | 3,200 | 3,365 |
| 2020-01-28 | 3,300 | 3,355 | 3,250 | 3,320 | 7,700 | 3,320 |
| 2020-01-27 | 3,265 | 3,350 | 3,265 | 3,300 | 8,900 | 3,300 |
| 2020-01-24 | 3,410 | 3,410 | 3,315 | 3,335 | 3,500 | 3,335 |
| 2020-01-23 | 3,400 | 3,420 | 3,400 | 3,410 | 3,500 | 3,410 |
| 2020-01-22 | 3,415 | 3,450 | 3,360 | 3,400 | 3,800 | 3,400 |
| 2020-01-21 | 3,515 | 3,545 | 3,405 | 3,405 | 7,500 | 3,405 |
| 2020-01-20 | 3,445 | 3,480 | 3,445 | 3,465 | 4,600 | 3,465 |
| 2020-01-17 | 3,410 | 3,475 | 3,410 | 3,445 | 2,900 | 3,445 |
| 2020-01-16 | 3,460 | 3,460 | 3,400 | 3,400 | 3,400 | 3,400 |
| 2020-01-15 | 3,445 | 3,465 | 3,445 | 3,450 | 3,000 | 3,450 |
| 2020-01-14 | 3,480 | 3,480 | 3,440 | 3,445 | 1,400 | 3,445 |
| 2020-01-10 | 3,390 | 3,475 | 3,385 | 3,435 | 3,500 | 3,435 |
| 2020-01-09 | 3,380 | 3,425 | 3,380 | 3,400 | 3,900 | 3,400 |
| 2020-01-08 | 3,385 | 3,400 | 3,325 | 3,380 | 3,400 | 3,380 |
| 2020-01-07 | 3,335 | 3,420 | 3,335 | 3,420 | 4,900 | 3,420 |
| 2020-01-06 | 3,375 | 3,375 | 3,320 | 3,320 | 5,200 | 3,320 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
