6161 (株)エスティック 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 | 4,780 | 4,805 | 4,725 | 4,725 | 800 | 1,181.25 |
| 2020-12-29 | - | - | - | 4,850 | - | 1,212.50 |
| 2020-12-28 | 5,000 | 5,000 | 4,850 | 4,850 | 600 | 1,212.50 |
| 2020-12-25 | 4,950 | 4,995 | 4,950 | 4,995 | 400 | 1,248.75 |
| 2020-12-24 | - | - | - | 4,940 | - | 1,235 |
| 2020-12-23 | 4,980 | 4,980 | 4,940 | 4,940 | 200 | 1,235 |
| 2020-12-22 | 5,020 | 5,030 | 4,990 | 5,030 | 300 | 1,257.50 |
| 2020-12-21 | 5,020 | 5,050 | 5,020 | 5,050 | 1,100 | 1,262.50 |
| 2020-12-18 | 4,985 | 5,020 | 4,905 | 5,020 | 1,500 | 1,255 |
| 2020-12-17 | 5,030 | 5,040 | 4,965 | 5,040 | 2,100 | 1,260 |
| 2020-12-16 | 5,010 | 5,010 | 4,830 | 5,000 | 3,600 | 1,250 |
| 2020-12-15 | 4,975 | 5,010 | 4,970 | 5,010 | 900 | 1,252.50 |
| 2020-12-14 | 5,030 | 5,030 | 4,965 | 5,030 | 800 | 1,257.50 |
| 2020-12-11 | 5,050 | 5,050 | 4,950 | 5,030 | 500 | 1,257.50 |
| 2020-12-10 | 5,040 | 5,040 | 4,975 | 5,020 | 1,500 | 1,255 |
| 2020-12-09 | 4,820 | 5,040 | 4,820 | 5,040 | 2,800 | 1,260 |
| 2020-12-08 | 4,990 | 4,995 | 4,955 | 4,995 | 2,600 | 1,248.75 |
| 2020-12-07 | 4,920 | 4,930 | 4,855 | 4,920 | 2,100 | 1,230 |
| 2020-12-04 | 4,695 | 4,785 | 4,680 | 4,785 | 1,800 | 1,196.25 |
| 2020-12-03 | 4,765 | 4,765 | 4,765 | 4,765 | 100 | 1,191.25 |
| 2020-12-02 | 4,790 | 4,795 | 4,760 | 4,795 | 1,000 | 1,198.75 |
| 2020-12-01 | - | - | - | 4,745 | - | 1,186.25 |
| 2020-11-30 | 4,635 | 4,745 | 4,635 | 4,745 | 600 | 1,186.25 |
| 2020-11-27 | 4,595 | 4,775 | 4,595 | 4,705 | 3,200 | 1,176.25 |
| 2020-11-26 | 4,515 | 4,600 | 4,475 | 4,600 | 4,000 | 1,150 |
| 2020-11-25 | 4,455 | 4,490 | 4,440 | 4,490 | 1,300 | 1,122.50 |
| 2020-11-24 | 4,375 | 4,455 | 4,310 | 4,455 | 1,000 | 1,113.75 |
| 2020-11-20 | 4,200 | 4,305 | 4,200 | 4,305 | 600 | 1,076.25 |
| 2020-11-19 | 4,185 | 4,230 | 4,110 | 4,215 | 1,800 | 1,053.75 |
| 2020-11-18 | 4,110 | 4,185 | 4,080 | 4,185 | 800 | 1,046.25 |
| 2020-11-17 | 4,080 | 4,215 | 4,050 | 4,110 | 4,400 | 1,027.50 |
| 2020-11-16 | 4,050 | 4,060 | 4,035 | 4,055 | 800 | 1,013.75 |
| 2020-11-13 | 4,065 | 4,065 | 4,000 | 4,050 | 2,600 | 1,012.50 |
| 2020-11-12 | 4,100 | 4,100 | 4,005 | 4,065 | 1,100 | 1,016.25 |
| 2020-11-11 | 3,850 | 4,095 | 3,850 | 4,040 | 2,500 | 1,010 |
| 2020-11-10 | 3,740 | 3,870 | 3,735 | 3,775 | 4,400 | 943.75 |
| 2020-11-09 | 3,605 | 3,710 | 3,600 | 3,710 | 2,600 | 927.50 |
| 2020-11-06 | 3,550 | 3,595 | 3,550 | 3,570 | 1,800 | 892.50 |
| 2020-11-05 | 3,510 | 3,595 | 3,420 | 3,480 | 1,900 | 870 |
| 2020-11-04 | 3,430 | 3,520 | 3,430 | 3,510 | 1,900 | 877.50 |
| 2020-11-02 | 3,385 | 3,385 | 3,370 | 3,375 | 1,700 | 843.75 |
| 2020-10-30 | 3,310 | 3,465 | 3,310 | 3,320 | 1,500 | 830 |
| 2020-10-29 | 3,505 | 3,580 | 3,205 | 3,270 | 6,800 | 817.50 |
| 2020-10-28 | 3,575 | 3,640 | 3,575 | 3,580 | 1,400 | 895 |
| 2020-10-27 | 3,535 | 3,630 | 3,535 | 3,580 | 4,800 | 895 |
| 2020-10-26 | 3,820 | 3,825 | 3,725 | 3,810 | 2,400 | 952.50 |
| 2020-10-23 | 3,840 | 3,855 | 3,610 | 3,705 | 6,500 | 926.25 |
| 2020-10-22 | 4,035 | 4,040 | 3,910 | 3,910 | 2,400 | 977.50 |
| 2020-10-21 | - | - | - | 4,035 | - | 1,008.75 |
| 2020-10-20 | 4,050 | 4,050 | 4,020 | 4,035 | 800 | 1,008.75 |
| 2020-10-19 | 4,120 | 4,135 | 4,065 | 4,110 | 2,300 | 1,027.50 |
| 2020-10-16 | 4,215 | 4,325 | 4,115 | 4,115 | 1,900 | 1,028.75 |
| 2020-10-15 | 4,320 | 4,320 | 4,260 | 4,285 | 600 | 1,071.25 |
| 2020-10-14 | 4,330 | 4,390 | 4,330 | 4,370 | 400 | 1,092.50 |
| 2020-10-13 | - | - | - | 4,315 | - | 1,078.75 |
| 2020-10-12 | 4,200 | 4,335 | 4,200 | 4,315 | 600 | 1,078.75 |
| 2020-10-09 | 4,330 | 4,385 | 4,255 | 4,260 | 2,100 | 1,065 |
| 2020-10-08 | 4,515 | 4,540 | 4,330 | 4,355 | 3,100 | 1,088.75 |
| 2020-10-07 | 4,515 | 4,515 | 4,515 | 4,515 | 200 | 1,128.75 |
| 2020-10-06 | - | - | - | 4,445 | - | 1,111.25 |
| 2020-10-05 | 4,460 | 4,460 | 4,355 | 4,445 | 1,500 | 1,111.25 |
| 2020-10-02 | 4,525 | 4,615 | 4,460 | 4,460 | 1,400 | 1,115 |
| 2020-09-30 | 4,545 | 4,555 | 4,500 | 4,500 | 1,800 | 1,125 |
| 2020-09-29 | 4,580 | 4,600 | 4,505 | 4,545 | 1,100 | 1,136.25 |
| 2020-09-28 | 4,660 | 4,675 | 4,550 | 4,550 | 1,900 | 1,137.50 |
| 2020-09-25 | 4,510 | 4,680 | 4,510 | 4,610 | 2,400 | 1,152.50 |
| 2020-09-24 | 4,650 | 4,650 | 4,510 | 4,510 | 1,500 | 1,127.50 |
| 2020-09-23 | 4,500 | 4,650 | 4,500 | 4,650 | 3,700 | 1,162.50 |
| 2020-09-18 | 4,575 | 4,580 | 4,540 | 4,540 | 1,300 | 1,135 |
| 2020-09-17 | 4,605 | 4,640 | 4,525 | 4,525 | 3,100 | 1,131.25 |
| 2020-09-16 | 4,700 | 4,750 | 4,665 | 4,665 | 600 | 1,166.25 |
| 2020-09-15 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2020-09-14 | 4,725 | 4,750 | 4,700 | 4,700 | 900 | 1,175 |
| 2020-09-11 | 4,630 | 4,655 | 4,630 | 4,655 | 400 | 1,163.75 |
| 2020-09-10 | 4,675 | 4,675 | 4,630 | 4,630 | 400 | 1,157.50 |
| 2020-09-09 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 1,168.75 |
| 2020-09-08 | - | - | - | 4,675 | - | 1,168.75 |
| 2020-09-07 | - | - | - | 4,675 | - | 1,168.75 |
| 2020-09-04 | 4,700 | 4,700 | 4,630 | 4,675 | 700 | 1,168.75 |
| 2020-09-03 | 4,775 | 4,880 | 4,625 | 4,810 | 8,400 | 1,202.50 |
| 2020-09-02 | 4,665 | 4,790 | 4,665 | 4,790 | 3,800 | 1,197.50 |
| 2020-09-01 | 4,570 | 4,650 | 4,525 | 4,650 | 1,000 | 1,162.50 |
| 2020-08-31 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 1,160 |
| 2020-08-28 | 4,505 | 4,505 | 4,410 | 4,500 | 1,500 | 1,125 |
| 2020-08-27 | - | - | - | 4,675 | - | 1,168.75 |
| 2020-08-26 | 4,725 | 4,725 | 4,600 | 4,675 | 1,000 | 1,168.75 |
| 2020-08-25 | 4,710 | 4,720 | 4,540 | 4,715 | 1,800 | 1,178.75 |
| 2020-08-24 | 4,620 | 4,710 | 4,495 | 4,710 | 1,500 | 1,177.50 |
| 2020-08-21 | 4,665 | 4,665 | 4,570 | 4,640 | 400 | 1,160 |
| 2020-08-20 | 4,480 | 4,840 | 4,455 | 4,700 | 5,300 | 1,175 |
| 2020-08-19 | 4,500 | 4,550 | 4,360 | 4,410 | 900 | 1,102.50 |
| 2020-08-18 | 4,460 | 4,495 | 4,405 | 4,495 | 600 | 1,123.75 |
| 2020-08-17 | 4,225 | 4,435 | 4,220 | 4,435 | 1,500 | 1,108.75 |
| 2020-08-14 | - | - | - | 4,365 | - | 1,091.25 |
| 2020-08-13 | 4,235 | 4,375 | 4,235 | 4,365 | 1,000 | 1,091.25 |
| 2020-08-12 | - | - | - | 4,425 | - | 1,106.25 |
| 2020-08-11 | 4,210 | 4,545 | 4,175 | 4,425 | 4,500 | 1,106.25 |
| 2020-08-07 | 4,275 | 4,275 | 4,275 | 4,275 | 200 | 1,068.75 |
| 2020-08-06 | 4,195 | 4,195 | 4,075 | 4,135 | 1,500 | 1,033.75 |
| 2020-08-05 | 4,170 | 4,265 | 4,080 | 4,265 | 1,500 | 1,066.25 |
| 2020-08-04 | 4,000 | 4,300 | 3,990 | 4,285 | 6,800 | 1,071.25 |
| 2020-08-03 | 4,125 | 4,125 | 3,955 | 3,960 | 2,200 | 990 |
| 2020-07-31 | 4,100 | 4,175 | 4,055 | 4,055 | 1,500 | 1,013.75 |
| 2020-07-30 | 4,290 | 4,290 | 4,070 | 4,115 | 3,000 | 1,028.75 |
| 2020-07-29 | 4,260 | 4,295 | 4,260 | 4,290 | 700 | 1,072.50 |
| 2020-07-28 | 4,460 | 4,460 | 4,220 | 4,260 | 3,200 | 1,065 |
| 2020-07-27 | 4,870 | 4,870 | 4,475 | 4,480 | 6,900 | 1,120 |
| 2020-07-22 | 4,860 | 4,860 | 4,855 | 4,860 | 1,000 | 1,215 |
| 2020-07-21 | 4,755 | 4,860 | 4,700 | 4,700 | 1,200 | 1,175 |
| 2020-07-20 | 4,715 | 4,730 | 4,715 | 4,730 | 400 | 1,182.50 |
| 2020-07-17 | 4,820 | 4,820 | 4,710 | 4,710 | 400 | 1,177.50 |
| 2020-07-16 | - | - | - | 4,820 | - | 1,205 |
| 2020-07-15 | 4,880 | 4,880 | 4,755 | 4,820 | 1,000 | 1,205 |
| 2020-07-14 | 4,695 | 4,880 | 4,695 | 4,880 | 1,000 | 1,220 |
| 2020-07-13 | 4,810 | 4,810 | 4,810 | 4,810 | 300 | 1,202.50 |
| 2020-07-10 | 4,780 | 4,880 | 4,780 | 4,880 | 2,700 | 1,220 |
| 2020-07-09 | 4,720 | 4,880 | 4,720 | 4,850 | 2,000 | 1,212.50 |
| 2020-07-08 | 4,730 | 4,730 | 4,730 | 4,730 | 200 | 1,182.50 |
| 2020-07-07 | 4,865 | 4,865 | 4,865 | 4,865 | 200 | 1,216.25 |
| 2020-07-06 | 4,920 | 4,940 | 4,895 | 4,935 | 3,000 | 1,233.75 |
| 2020-07-03 | 4,715 | 4,835 | 4,670 | 4,725 | 6,500 | 1,181.25 |
| 2020-07-02 | 4,815 | 4,815 | 4,710 | 4,720 | 1,500 | 1,180 |
| 2020-07-01 | 4,805 | 4,820 | 4,805 | 4,815 | 700 | 1,203.75 |
| 2020-06-30 | 4,655 | 4,910 | 4,645 | 4,805 | 3,500 | 1,201.25 |
| 2020-06-29 | 4,655 | 4,695 | 4,540 | 4,655 | 2,000 | 1,163.75 |
| 2020-06-26 | 4,940 | 4,940 | 4,705 | 4,725 | 4,100 | 1,181.25 |
| 2020-06-25 | 4,800 | 4,865 | 4,800 | 4,805 | 4,300 | 1,201.25 |
| 2020-06-24 | 4,940 | 4,975 | 4,875 | 4,915 | 1,900 | 1,228.75 |
| 2020-06-23 | 4,970 | 4,970 | 4,935 | 4,935 | 700 | 1,233.75 |
| 2020-06-22 | 5,000 | 5,000 | 4,940 | 4,940 | 2,800 | 1,235 |
| 2020-06-19 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 1,250 |
| 2020-06-18 | 4,995 | 5,000 | 4,905 | 5,000 | 1,500 | 1,250 |
| 2020-06-17 | 5,000 | 5,000 | 4,855 | 4,945 | 1,100 | 1,236.25 |
| 2020-06-16 | 4,950 | 5,020 | 4,905 | 5,000 | 3,600 | 1,250 |
| 2020-06-15 | 4,820 | 4,945 | 4,820 | 4,945 | 700 | 1,236.25 |
| 2020-06-12 | 4,785 | 4,990 | 4,785 | 4,980 | 3,400 | 1,245 |
| 2020-06-11 | 5,000 | 5,040 | 4,875 | 4,995 | 6,800 | 1,248.75 |
| 2020-06-10 | 4,960 | 5,000 | 4,860 | 4,920 | 1,400 | 1,230 |
| 2020-06-09 | 5,010 | 5,010 | 4,960 | 4,960 | 1,000 | 1,240 |
| 2020-06-08 | 5,060 | 5,060 | 4,950 | 4,995 | 7,000 | 1,248.75 |
| 2020-06-05 | 4,895 | 5,090 | 4,895 | 5,060 | 4,700 | 1,265 |
| 2020-06-04 | 5,000 | 5,000 | 4,745 | 4,930 | 5,600 | 1,232.50 |
| 2020-06-03 | 5,000 | 5,050 | 4,945 | 5,000 | 4,100 | 1,250 |
| 2020-06-02 | 4,950 | 5,010 | 4,950 | 5,000 | 800 | 1,250 |
| 2020-06-01 | 5,090 | 5,090 | 4,965 | 5,030 | 2,800 | 1,257.50 |
| 2020-05-29 | 5,100 | 5,100 | 4,980 | 5,050 | 5,300 | 1,262.50 |
| 2020-05-28 | 4,905 | 5,240 | 4,875 | 5,190 | 9,500 | 1,297.50 |
| 2020-05-27 | 5,020 | 5,080 | 4,895 | 4,990 | 6,100 | 1,247.50 |
| 2020-05-26 | 5,100 | 5,100 | 4,870 | 5,020 | 12,000 | 1,255 |
| 2020-05-25 | 4,800 | 5,100 | 4,770 | 5,100 | 41,100 | 1,275 |
| 2020-05-22 | 4,435 | 4,990 | 4,390 | 4,990 | 53,800 | 1,247.50 |
| 2020-05-21 | 3,795 | 4,290 | 3,780 | 4,290 | 26,300 | 1,072.50 |
| 2020-05-20 | 3,580 | 3,625 | 3,575 | 3,590 | 1,800 | 897.50 |
| 2020-05-19 | 3,650 | 3,660 | 3,580 | 3,580 | 1,800 | 895 |
| 2020-05-18 | 3,565 | 3,630 | 3,550 | 3,550 | 2,000 | 887.50 |
| 2020-05-15 | 3,675 | 3,685 | 3,555 | 3,600 | 3,700 | 900 |
| 2020-05-14 | 3,740 | 3,760 | 3,705 | 3,720 | 2,200 | 930 |
| 2020-05-13 | 3,770 | 3,820 | 3,750 | 3,760 | 2,800 | 940 |
| 2020-05-12 | 3,880 | 3,880 | 3,760 | 3,800 | 4,700 | 950 |
| 2020-05-11 | 3,775 | 3,840 | 3,710 | 3,840 | 6,900 | 960 |
| 2020-05-08 | 3,710 | 3,710 | 3,535 | 3,565 | 6,600 | 891.25 |
| 2020-05-07 | 3,625 | 3,725 | 3,600 | 3,710 | 2,900 | 927.50 |
| 2020-05-01 | 3,780 | 3,780 | 3,635 | 3,635 | 6,100 | 908.75 |
| 2020-04-30 | 3,795 | 3,795 | 3,720 | 3,780 | 6,500 | 945 |
| 2020-04-28 | 3,725 | 3,810 | 3,630 | 3,630 | 6,800 | 907.50 |
| 2020-04-27 | 3,680 | 3,680 | 3,540 | 3,615 | 2,600 | 903.75 |
| 2020-04-24 | 3,625 | 3,675 | 3,580 | 3,610 | 1,600 | 902.50 |
| 2020-04-23 | 3,605 | 3,680 | 3,605 | 3,615 | 800 | 903.75 |
| 2020-04-22 | 3,575 | 3,580 | 3,505 | 3,535 | 1,300 | 883.75 |
| 2020-04-21 | 3,745 | 3,745 | 3,630 | 3,630 | 1,000 | 907.50 |
| 2020-04-20 | 3,685 | 3,745 | 3,685 | 3,745 | 600 | 936.25 |
| 2020-04-17 | 3,680 | 3,695 | 3,660 | 3,660 | 600 | 915 |
| 2020-04-16 | 3,650 | 3,655 | 3,615 | 3,645 | 500 | 911.25 |
| 2020-04-15 | 3,610 | 3,810 | 3,610 | 3,660 | 2,900 | 915 |
| 2020-04-14 | 3,560 | 3,630 | 3,560 | 3,600 | 1,400 | 900 |
| 2020-04-13 | 3,645 | 3,645 | 3,575 | 3,590 | 1,300 | 897.50 |
| 2020-04-10 | 3,795 | 3,795 | 3,695 | 3,705 | 2,400 | 926.25 |
| 2020-04-09 | 3,755 | 3,810 | 3,710 | 3,725 | 3,600 | 931.25 |
| 2020-04-08 | 3,670 | 3,765 | 3,540 | 3,685 | 3,900 | 921.25 |
| 2020-04-07 | 3,700 | 3,755 | 3,645 | 3,730 | 1,800 | 932.50 |
| 2020-04-06 | 3,720 | 3,720 | 3,435 | 3,610 | 4,300 | 902.50 |
| 2020-04-03 | 3,750 | 3,875 | 3,610 | 3,720 | 8,800 | 930 |
| 2020-04-02 | 3,840 | 3,840 | 3,675 | 3,735 | 2,700 | 933.75 |
| 2020-04-01 | 3,750 | 3,890 | 3,710 | 3,815 | 6,200 | 953.75 |
| 2020-03-31 | 3,665 | 3,785 | 3,665 | 3,750 | 2,500 | 937.50 |
| 2020-03-30 | 3,805 | 3,815 | 3,595 | 3,640 | 8,900 | 910 |
| 2020-03-27 | 3,765 | 4,030 | 3,765 | 4,010 | 8,100 | 1,002.50 |
| 2020-03-26 | 3,835 | 3,840 | 3,730 | 3,825 | 8,400 | 956.25 |
| 2020-03-25 | 3,595 | 3,770 | 3,560 | 3,760 | 10,900 | 940 |
| 2020-03-24 | 3,220 | 3,375 | 3,105 | 3,305 | 5,500 | 826.25 |
| 2020-03-23 | 3,010 | 3,010 | 2,951 | 3,010 | 8,200 | 752.50 |
| 2020-03-19 | 3,150 | 3,150 | 3,000 | 3,045 | 6,700 | 761.25 |
| 2020-03-18 | 3,065 | 3,210 | 3,065 | 3,210 | 5,100 | 802.50 |
| 2020-03-17 | 3,150 | 3,170 | 3,055 | 3,135 | 6,600 | 783.75 |
| 2020-03-16 | 3,180 | 3,255 | 3,110 | 3,155 | 6,900 | 788.75 |
| 2020-03-13 | 3,010 | 3,125 | 3,010 | 3,105 | 6,800 | 776.25 |
| 2020-03-12 | 3,390 | 3,420 | 3,300 | 3,350 | 6,400 | 837.50 |
| 2020-03-11 | 3,750 | 3,830 | 3,600 | 3,600 | 6,700 | 900 |
| 2020-03-10 | 3,500 | 3,605 | 3,325 | 3,530 | 7,900 | 882.50 |
| 2020-03-09 | 3,800 | 3,865 | 3,640 | 3,750 | 9,800 | 937.50 |
| 2020-03-06 | 4,110 | 4,135 | 4,015 | 4,070 | 3,200 | 1,017.50 |
| 2020-03-05 | 4,215 | 4,225 | 4,120 | 4,205 | 2,000 | 1,051.25 |
| 2020-03-04 | 4,060 | 4,255 | 4,015 | 4,215 | 7,100 | 1,053.75 |
| 2020-03-03 | 4,480 | 4,480 | 4,095 | 4,145 | 5,200 | 1,036.25 |
| 2020-03-02 | 4,150 | 4,385 | 4,150 | 4,385 | 7,000 | 1,096.25 |
| 2020-02-28 | 4,520 | 4,520 | 4,165 | 4,165 | 9,600 | 1,041.25 |
| 2020-02-27 | 4,780 | 4,800 | 4,560 | 4,600 | 5,700 | 1,150 |
| 2020-02-26 | 4,555 | 4,795 | 4,530 | 4,795 | 11,100 | 1,198.75 |
| 2020-02-25 | 4,520 | 4,600 | 4,520 | 4,600 | 3,600 | 1,150 |
| 2020-02-21 | 4,725 | 4,740 | 4,710 | 4,710 | 2,500 | 1,177.50 |
| 2020-02-20 | 4,675 | 4,725 | 4,670 | 4,725 | 4,600 | 1,181.25 |
| 2020-02-19 | 4,670 | 4,680 | 4,620 | 4,665 | 5,300 | 1,166.25 |
| 2020-02-18 | 4,805 | 4,805 | 4,680 | 4,685 | 5,500 | 1,171.25 |
| 2020-02-17 | 4,855 | 4,855 | 4,785 | 4,805 | 4,700 | 1,201.25 |
| 2020-02-14 | 4,975 | 4,985 | 4,875 | 4,880 | 5,000 | 1,220 |
| 2020-02-13 | 4,960 | 4,985 | 4,935 | 4,985 | 3,100 | 1,246.25 |
| 2020-02-12 | 5,000 | 5,000 | 4,935 | 4,940 | 3,100 | 1,235 |
| 2020-02-10 | 4,950 | 4,950 | 4,830 | 4,945 | 7,200 | 1,236.25 |
| 2020-02-07 | 5,090 | 5,090 | 4,885 | 4,885 | 7,400 | 1,221.25 |
| 2020-02-06 | 5,010 | 5,170 | 5,000 | 5,030 | 6,800 | 1,257.50 |
| 2020-02-05 | 4,915 | 4,990 | 4,915 | 4,935 | 10,100 | 1,233.75 |
| 2020-02-04 | 4,990 | 4,990 | 4,900 | 4,900 | 9,200 | 1,225 |
| 2020-02-03 | 5,100 | 5,150 | 4,910 | 4,930 | 20,400 | 1,232.50 |
| 2020-01-31 | 5,410 | 5,410 | 5,210 | 5,210 | 6,200 | 1,302.50 |
| 2020-01-30 | 5,470 | 5,520 | 5,120 | 5,230 | 16,600 | 1,307.50 |
| 2020-01-29 | 5,600 | 5,660 | 5,500 | 5,570 | 26,300 | 1,392.50 |
| 2020-01-28 | 5,770 | 5,830 | 5,700 | 5,700 | 28,600 | 1,425 |
| 2020-01-27 | 6,700 | 6,720 | 6,610 | 6,700 | 7,500 | 1,675 |
| 2020-01-24 | 6,810 | 6,810 | 6,750 | 6,750 | 2,600 | 1,687.50 |
| 2020-01-23 | 6,830 | 6,860 | 6,750 | 6,760 | 2,500 | 1,690 |
| 2020-01-22 | 6,880 | 6,910 | 6,800 | 6,830 | 3,500 | 1,707.50 |
| 2020-01-21 | 6,830 | 6,830 | 6,750 | 6,780 | 2,100 | 1,695 |
| 2020-01-20 | 6,610 | 6,700 | 6,610 | 6,700 | 3,300 | 1,675 |
| 2020-01-17 | 6,740 | 6,740 | 6,700 | 6,700 | 500 | 1,675 |
| 2020-01-16 | 6,800 | 6,830 | 6,710 | 6,730 | 1,800 | 1,682.50 |
| 2020-01-15 | 6,820 | 6,840 | 6,820 | 6,820 | 2,800 | 1,705 |
| 2020-01-14 | 6,850 | 6,850 | 6,750 | 6,800 | 3,200 | 1,700 |
| 2020-01-10 | 6,720 | 6,850 | 6,720 | 6,850 | 2,100 | 1,712.50 |
| 2020-01-09 | 6,630 | 6,720 | 6,630 | 6,670 | 1,300 | 1,667.50 |
| 2020-01-08 | 6,640 | 6,640 | 6,560 | 6,600 | 1,900 | 1,650 |
| 2020-01-07 | 6,710 | 6,720 | 6,620 | 6,640 | 2,100 | 1,660 |
| 2020-01-06 | 6,700 | 6,700 | 6,600 | 6,640 | 2,500 | 1,660 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株