6196 (株)ストライク 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 | 4,915 | 5,200 | 4,900 | 5,120 | 264,900 | 5,120 |
| 2020-12-29 | 4,805 | 5,050 | 4,655 | 4,975 | 483,700 | 4,975 |
| 2020-12-28 | 5,190 | 5,210 | 4,810 | 4,870 | 567,400 | 4,870 |
| 2020-12-25 | 5,250 | 5,460 | 5,080 | 5,290 | 589,200 | 5,290 |
| 2020-12-24 | 6,000 | 6,050 | 5,910 | 6,030 | 112,000 | 6,030 |
| 2020-12-23 | 5,800 | 6,000 | 5,790 | 6,000 | 99,700 | 6,000 |
| 2020-12-22 | 5,920 | 5,930 | 5,700 | 5,700 | 100,400 | 5,700 |
| 2020-12-21 | 6,080 | 6,110 | 5,930 | 5,980 | 68,300 | 5,980 |
| 2020-12-18 | 6,310 | 6,320 | 6,070 | 6,080 | 97,100 | 6,080 |
| 2020-12-17 | 6,080 | 6,230 | 6,080 | 6,230 | 63,800 | 6,230 |
| 2020-12-16 | 6,080 | 6,110 | 6,010 | 6,080 | 51,100 | 6,080 |
| 2020-12-15 | 6,120 | 6,240 | 5,990 | 6,050 | 73,900 | 6,050 |
| 2020-12-14 | 6,140 | 6,210 | 6,050 | 6,080 | 66,500 | 6,080 |
| 2020-12-11 | 5,950 | 6,210 | 5,950 | 6,200 | 75,900 | 6,200 |
| 2020-12-10 | 6,020 | 6,060 | 5,930 | 5,950 | 54,100 | 5,950 |
| 2020-12-09 | 6,080 | 6,160 | 6,010 | 6,050 | 57,600 | 6,050 |
| 2020-12-08 | 6,010 | 6,190 | 6,000 | 6,160 | 56,300 | 6,160 |
| 2020-12-07 | 6,330 | 6,330 | 5,950 | 6,040 | 97,500 | 6,040 |
| 2020-12-04 | 6,200 | 6,280 | 6,140 | 6,230 | 60,100 | 6,230 |
| 2020-12-03 | 6,450 | 6,470 | 6,210 | 6,240 | 108,900 | 6,240 |
| 2020-12-02 | 6,360 | 6,560 | 6,260 | 6,500 | 169,500 | 6,500 |
| 2020-12-01 | 6,400 | 6,490 | 6,260 | 6,400 | 141,700 | 6,400 |
| 2020-11-30 | 6,420 | 6,460 | 6,250 | 6,320 | 165,300 | 6,320 |
| 2020-11-27 | 6,040 | 6,410 | 5,990 | 6,320 | 295,900 | 6,320 |
| 2020-11-26 | 5,920 | 6,020 | 5,850 | 6,020 | 103,800 | 6,020 |
| 2020-11-25 | 5,960 | 6,020 | 5,780 | 5,820 | 126,300 | 5,820 |
| 2020-11-24 | 5,930 | 6,070 | 5,900 | 6,020 | 112,700 | 6,020 |
| 2020-11-20 | 5,840 | 5,930 | 5,730 | 5,880 | 105,000 | 5,880 |
| 2020-11-19 | 5,570 | 5,820 | 5,460 | 5,810 | 176,800 | 5,810 |
| 2020-11-18 | 5,580 | 5,680 | 5,530 | 5,570 | 104,000 | 5,570 |
| 2020-11-17 | 5,770 | 5,860 | 5,550 | 5,650 | 120,900 | 5,650 |
| 2020-11-16 | 5,840 | 5,880 | 5,720 | 5,810 | 117,100 | 5,810 |
| 2020-11-13 | 5,770 | 5,800 | 5,680 | 5,750 | 106,800 | 5,750 |
| 2020-11-12 | 5,990 | 5,990 | 5,800 | 5,820 | 86,400 | 5,820 |
| 2020-11-11 | 5,860 | 5,950 | 5,760 | 5,820 | 104,600 | 5,820 |
| 2020-11-10 | 6,240 | 6,290 | 5,850 | 5,900 | 197,500 | 5,900 |
| 2020-11-09 | 6,090 | 6,260 | 6,030 | 6,230 | 191,900 | 6,230 |
| 2020-11-06 | 5,960 | 6,000 | 5,780 | 5,890 | 146,100 | 5,890 |
| 2020-11-05 | 5,790 | 6,020 | 5,770 | 5,940 | 214,500 | 5,940 |
| 2020-11-04 | 5,680 | 5,700 | 5,540 | 5,690 | 146,400 | 5,690 |
| 2020-11-02 | 5,670 | 5,720 | 5,510 | 5,540 | 116,100 | 5,540 |
| 2020-10-30 | 5,810 | 5,850 | 5,580 | 5,610 | 154,000 | 5,610 |
| 2020-10-29 | 5,800 | 5,900 | 5,660 | 5,880 | 168,500 | 5,880 |
| 2020-10-28 | 5,910 | 5,980 | 5,850 | 5,910 | 122,600 | 5,910 |
| 2020-10-27 | 5,860 | 6,020 | 5,810 | 5,990 | 187,300 | 5,990 |
| 2020-10-26 | 6,330 | 6,510 | 5,950 | 6,040 | 253,900 | 6,040 |
| 2020-10-23 | 6,110 | 6,210 | 5,870 | 6,130 | 234,000 | 6,130 |
| 2020-10-22 | 6,350 | 6,380 | 6,110 | 6,210 | 170,500 | 6,210 |
| 2020-10-21 | 6,540 | 6,600 | 6,420 | 6,440 | 84,000 | 6,440 |
| 2020-10-20 | 6,500 | 6,620 | 6,500 | 6,590 | 62,900 | 6,590 |
| 2020-10-19 | 6,580 | 6,670 | 6,490 | 6,570 | 81,200 | 6,570 |
| 2020-10-16 | 6,770 | 6,770 | 6,480 | 6,570 | 190,100 | 6,570 |
| 2020-10-15 | 6,900 | 7,020 | 6,710 | 6,730 | 169,400 | 6,730 |
| 2020-10-14 | 6,650 | 6,850 | 6,620 | 6,800 | 170,700 | 6,800 |
| 2020-10-13 | 6,660 | 6,670 | 6,550 | 6,580 | 79,300 | 6,580 |
| 2020-10-12 | 6,700 | 6,720 | 6,510 | 6,640 | 131,500 | 6,640 |
| 2020-10-09 | 6,550 | 6,620 | 6,430 | 6,570 | 156,000 | 6,570 |
| 2020-10-08 | 6,520 | 6,650 | 6,350 | 6,560 | 245,400 | 6,560 |
| 2020-10-07 | 6,040 | 6,490 | 6,010 | 6,460 | 365,900 | 6,460 |
| 2020-10-06 | 6,050 | 6,210 | 5,930 | 5,990 | 257,600 | 5,990 |
| 2020-10-05 | 6,180 | 6,220 | 5,870 | 6,050 | 268,200 | 6,050 |
| 2020-10-02 | 5,750 | 6,370 | 5,730 | 6,120 | 640,300 | 6,120 |
| 2020-09-30 | 6,200 | 6,330 | 6,110 | 6,150 | 347,000 | 6,150 |
| 2020-09-29 | 6,070 | 6,170 | 5,860 | 6,120 | 222,700 | 6,120 |
| 2020-09-28 | 5,950 | 6,160 | 5,820 | 6,090 | 429,400 | 6,090 |
| 2020-09-25 | 5,490 | 5,850 | 5,480 | 5,820 | 379,100 | 5,820 |
| 2020-09-24 | 5,450 | 5,610 | 5,360 | 5,420 | 391,900 | 5,420 |
| 2020-09-23 | 5,290 | 5,530 | 5,170 | 5,460 | 842,000 | 5,460 |
| 2020-09-18 | 4,870 | 5,020 | 4,870 | 5,010 | 168,900 | 5,010 |
| 2020-09-17 | 4,880 | 4,915 | 4,800 | 4,890 | 97,600 | 4,890 |
| 2020-09-16 | 4,800 | 4,900 | 4,795 | 4,880 | 86,200 | 4,880 |
| 2020-09-15 | 4,625 | 4,805 | 4,620 | 4,805 | 126,000 | 4,805 |
| 2020-09-14 | 4,700 | 4,700 | 4,580 | 4,650 | 96,300 | 4,650 |
| 2020-09-11 | 4,580 | 4,655 | 4,485 | 4,645 | 73,300 | 4,645 |
| 2020-09-10 | 4,675 | 4,675 | 4,535 | 4,560 | 69,300 | 4,560 |
| 2020-09-09 | 4,515 | 4,585 | 4,470 | 4,570 | 142,900 | 4,570 |
| 2020-09-08 | 4,645 | 4,725 | 4,505 | 4,635 | 173,300 | 4,635 |
| 2020-09-07 | 4,800 | 4,815 | 4,615 | 4,640 | 109,600 | 4,640 |
| 2020-09-04 | 4,750 | 4,830 | 4,705 | 4,725 | 129,800 | 4,725 |
| 2020-09-03 | 4,945 | 4,965 | 4,865 | 4,870 | 69,100 | 4,870 |
| 2020-09-02 | 4,940 | 4,980 | 4,855 | 4,920 | 84,400 | 4,920 |
| 2020-09-01 | 4,790 | 4,935 | 4,790 | 4,925 | 86,700 | 4,925 |
| 2020-08-31 | 4,850 | 4,870 | 4,755 | 4,785 | 104,800 | 4,785 |
| 2020-08-28 | 4,950 | 4,960 | 4,635 | 4,740 | 198,500 | 4,740 |
| 2020-08-27 | 4,980 | 5,040 | 4,940 | 4,970 | 203,600 | 4,970 |
| 2020-08-26 | 4,975 | 5,100 | 4,915 | 4,960 | 122,800 | 4,960 |
| 2020-08-25 | 5,110 | 5,150 | 5,000 | 5,000 | 113,500 | 5,000 |
| 2020-08-24 | 5,150 | 5,230 | 5,030 | 5,100 | 166,300 | 5,100 |
| 2020-08-21 | 4,925 | 5,160 | 4,885 | 5,100 | 319,300 | 5,100 |
| 2020-08-20 | 4,975 | 4,985 | 4,805 | 4,860 | 183,500 | 4,860 |
| 2020-08-19 | 4,930 | 5,020 | 4,830 | 5,020 | 189,300 | 5,020 |
| 2020-08-18 | 4,790 | 4,920 | 4,745 | 4,895 | 163,900 | 4,895 |
| 2020-08-17 | 4,770 | 4,825 | 4,695 | 4,740 | 84,600 | 4,740 |
| 2020-08-14 | 4,790 | 4,840 | 4,750 | 4,810 | 82,600 | 4,810 |
| 2020-08-13 | 4,730 | 4,820 | 4,690 | 4,795 | 104,100 | 4,795 |
| 2020-08-12 | 4,775 | 4,775 | 4,610 | 4,680 | 112,800 | 4,680 |
| 2020-08-11 | 4,695 | 4,770 | 4,650 | 4,750 | 88,100 | 4,750 |
| 2020-08-07 | 4,870 | 4,905 | 4,630 | 4,665 | 185,100 | 4,665 |
| 2020-08-06 | 4,765 | 4,945 | 4,765 | 4,890 | 164,400 | 4,890 |
| 2020-08-05 | 4,720 | 4,825 | 4,695 | 4,765 | 103,500 | 4,765 |
| 2020-08-04 | 4,720 | 4,825 | 4,625 | 4,780 | 333,900 | 4,780 |
| 2020-08-03 | 4,755 | 4,775 | 4,645 | 4,685 | 276,800 | 4,685 |
| 2020-07-31 | 4,425 | 4,655 | 4,400 | 4,615 | 199,300 | 4,615 |
| 2020-07-30 | 4,410 | 4,540 | 4,380 | 4,430 | 124,100 | 4,430 |
| 2020-07-29 | 4,555 | 4,555 | 4,360 | 4,390 | 177,000 | 4,390 |
| 2020-07-28 | 4,660 | 4,745 | 4,540 | 4,555 | 192,900 | 4,555 |
| 2020-07-27 | 4,710 | 4,795 | 4,655 | 4,725 | 75,300 | 4,725 |
| 2020-07-22 | 4,800 | 4,805 | 4,655 | 4,790 | 111,200 | 4,790 |
| 2020-07-21 | 4,825 | 4,870 | 4,735 | 4,800 | 165,800 | 4,800 |
| 2020-07-20 | 4,870 | 4,930 | 4,745 | 4,815 | 88,500 | 4,815 |
| 2020-07-17 | 4,845 | 4,940 | 4,810 | 4,870 | 121,000 | 4,870 |
| 2020-07-16 | 4,995 | 4,995 | 4,775 | 4,810 | 131,600 | 4,810 |
| 2020-07-15 | 5,000 | 5,020 | 4,875 | 4,925 | 95,600 | 4,925 |
| 2020-07-14 | 4,960 | 4,995 | 4,835 | 4,895 | 151,100 | 4,895 |
| 2020-07-13 | 5,080 | 5,110 | 4,965 | 5,060 | 73,300 | 5,060 |
| 2020-07-10 | 5,120 | 5,190 | 4,990 | 5,000 | 119,500 | 5,000 |
| 2020-07-09 | 5,240 | 5,350 | 5,200 | 5,230 | 138,800 | 5,230 |
| 2020-07-08 | 5,200 | 5,290 | 5,140 | 5,170 | 121,000 | 5,170 |
| 2020-07-07 | 5,050 | 5,200 | 4,945 | 5,200 | 219,800 | 5,200 |
| 2020-07-06 | 4,860 | 5,050 | 4,860 | 4,980 | 193,400 | 4,980 |
| 2020-07-03 | 4,620 | 4,890 | 4,565 | 4,865 | 243,700 | 4,865 |
| 2020-07-02 | 4,730 | 4,805 | 4,595 | 4,595 | 277,400 | 4,595 |
| 2020-07-01 | 4,880 | 5,040 | 4,670 | 4,675 | 432,700 | 4,675 |
| 2020-06-30 | 5,250 | 5,540 | 4,735 | 4,810 | 745,700 | 4,810 |
| 2020-06-29 | 5,120 | 5,190 | 4,960 | 4,980 | 213,200 | 4,980 |
| 2020-06-26 | 5,160 | 5,230 | 5,030 | 5,220 | 172,100 | 5,220 |
| 2020-06-25 | 5,000 | 5,180 | 5,000 | 5,100 | 155,800 | 5,100 |
| 2020-06-24 | 4,935 | 5,120 | 4,860 | 5,100 | 176,500 | 5,100 |
| 2020-06-23 | 5,060 | 5,080 | 4,845 | 4,935 | 167,200 | 4,935 |
| 2020-06-22 | 4,950 | 5,090 | 4,855 | 5,040 | 148,200 | 5,040 |
| 2020-06-19 | 4,890 | 4,995 | 4,820 | 4,970 | 156,200 | 4,970 |
| 2020-06-18 | 4,750 | 4,875 | 4,715 | 4,865 | 124,300 | 4,865 |
| 2020-06-17 | 4,795 | 4,800 | 4,695 | 4,695 | 99,800 | 4,695 |
| 2020-06-16 | 4,810 | 4,840 | 4,745 | 4,755 | 103,600 | 4,755 |
| 2020-06-15 | 4,860 | 4,885 | 4,640 | 4,650 | 114,100 | 4,650 |
| 2020-06-12 | 4,700 | 4,900 | 4,630 | 4,840 | 157,800 | 4,840 |
| 2020-06-11 | 5,160 | 5,170 | 4,875 | 4,945 | 185,500 | 4,945 |
| 2020-06-10 | 4,980 | 5,160 | 4,910 | 5,160 | 166,800 | 5,160 |
| 2020-06-09 | 4,755 | 4,995 | 4,720 | 4,990 | 129,200 | 4,990 |
| 2020-06-08 | 4,865 | 4,915 | 4,745 | 4,755 | 106,700 | 4,755 |
| 2020-06-05 | 4,965 | 4,965 | 4,785 | 4,840 | 119,200 | 4,840 |
| 2020-06-04 | 5,020 | 5,070 | 4,905 | 4,970 | 130,100 | 4,970 |
| 2020-06-03 | 5,160 | 5,250 | 4,925 | 4,980 | 222,700 | 4,980 |
| 2020-06-02 | 5,090 | 5,130 | 4,980 | 5,080 | 142,500 | 5,080 |
| 2020-06-01 | 4,870 | 5,110 | 4,815 | 5,050 | 227,900 | 5,050 |
| 2020-05-29 | 4,680 | 4,910 | 4,670 | 4,800 | 179,900 | 4,800 |
| 2020-05-28 | 4,805 | 4,840 | 4,655 | 4,730 | 294,400 | 4,730 |
| 2020-05-27 | 4,900 | 4,900 | 4,740 | 4,860 | 166,300 | 4,860 |
| 2020-05-26 | 4,930 | 5,060 | 4,740 | 4,860 | 386,300 | 4,860 |
| 2020-05-25 | 4,480 | 4,890 | 4,470 | 4,890 | 421,200 | 4,890 |
| 2020-05-22 | 4,310 | 4,390 | 4,195 | 4,370 | 130,900 | 4,370 |
| 2020-05-21 | 4,420 | 4,420 | 4,235 | 4,295 | 117,600 | 4,295 |
| 2020-05-20 | 4,395 | 4,425 | 4,350 | 4,380 | 81,600 | 4,380 |
| 2020-05-19 | 4,385 | 4,410 | 4,305 | 4,410 | 95,700 | 4,410 |
| 2020-05-18 | 4,245 | 4,305 | 4,155 | 4,280 | 99,100 | 4,280 |
| 2020-05-15 | 4,260 | 4,295 | 4,045 | 4,185 | 112,400 | 4,185 |
| 2020-05-14 | 4,425 | 4,425 | 4,195 | 4,210 | 125,000 | 4,210 |
| 2020-05-13 | 4,365 | 4,455 | 4,300 | 4,425 | 88,700 | 4,425 |
| 2020-05-12 | 4,310 | 4,450 | 4,290 | 4,435 | 148,300 | 4,435 |
| 2020-05-11 | 4,400 | 4,410 | 4,280 | 4,360 | 127,000 | 4,360 |
| 2020-05-08 | 4,215 | 4,385 | 4,170 | 4,275 | 180,200 | 4,275 |
| 2020-05-07 | 4,050 | 4,205 | 4,035 | 4,205 | 132,400 | 4,205 |
| 2020-05-01 | 4,345 | 4,350 | 3,985 | 4,025 | 332,800 | 4,025 |
| 2020-04-30 | 4,310 | 4,425 | 4,250 | 4,405 | 182,000 | 4,405 |
| 2020-04-28 | 4,075 | 4,250 | 4,005 | 4,250 | 136,100 | 4,250 |
| 2020-04-27 | 4,180 | 4,200 | 4,040 | 4,100 | 124,300 | 4,100 |
| 2020-04-24 | 4,160 | 4,260 | 4,060 | 4,070 | 151,500 | 4,070 |
| 2020-04-23 | 4,350 | 4,360 | 4,135 | 4,170 | 181,900 | 4,170 |
| 2020-04-22 | 4,210 | 4,235 | 4,025 | 4,190 | 149,700 | 4,190 |
| 2020-04-21 | 4,475 | 4,570 | 4,275 | 4,315 | 217,200 | 4,315 |
| 2020-04-20 | 4,375 | 4,535 | 4,340 | 4,520 | 243,500 | 4,520 |
| 2020-04-17 | 4,145 | 4,285 | 4,105 | 4,255 | 133,400 | 4,255 |
| 2020-04-16 | 4,035 | 4,170 | 3,970 | 4,165 | 140,700 | 4,165 |
| 2020-04-15 | 4,080 | 4,085 | 3,950 | 4,065 | 149,700 | 4,065 |
| 2020-04-14 | 3,895 | 4,045 | 3,765 | 4,045 | 147,200 | 4,045 |
| 2020-04-13 | 3,920 | 3,995 | 3,825 | 3,855 | 134,000 | 3,855 |
| 2020-04-10 | 3,845 | 3,925 | 3,725 | 3,915 | 110,000 | 3,915 |
| 2020-04-09 | 3,940 | 4,055 | 3,805 | 3,845 | 251,800 | 3,845 |
| 2020-04-08 | 3,565 | 3,925 | 3,495 | 3,895 | 319,100 | 3,895 |
| 2020-04-07 | 3,580 | 3,695 | 3,430 | 3,565 | 223,400 | 3,565 |
| 2020-04-06 | 3,240 | 3,470 | 3,165 | 3,430 | 153,800 | 3,430 |
| 2020-04-03 | 3,360 | 3,450 | 3,165 | 3,215 | 150,500 | 3,215 |
| 2020-04-02 | 3,270 | 3,400 | 3,165 | 3,320 | 176,400 | 3,320 |
| 2020-04-01 | 3,660 | 3,810 | 3,285 | 3,340 | 419,600 | 3,340 |
| 2020-03-31 | 3,405 | 3,920 | 3,380 | 3,520 | 589,400 | 3,520 |
| 2020-03-30 | 3,365 | 3,465 | 3,225 | 3,355 | 238,200 | 3,355 |
| 2020-03-27 | 3,365 | 3,485 | 3,315 | 3,435 | 218,400 | 3,435 |
| 2020-03-26 | 3,105 | 3,370 | 3,070 | 3,265 | 255,400 | 3,265 |
| 2020-03-25 | 3,190 | 3,325 | 3,055 | 3,250 | 429,000 | 3,250 |
| 2020-03-24 | 2,930 | 3,025 | 2,804 | 2,949 | 495,300 | 2,949 |
| 2020-03-23 | 2,443 | 2,651 | 2,358 | 2,618 | 221,900 | 2,618 |
| 2020-03-19 | 2,615 | 2,730 | 2,425 | 2,505 | 230,300 | 2,505 |
| 2020-03-18 | 2,896 | 2,980 | 2,554 | 2,565 | 240,100 | 2,565 |
| 2020-03-17 | 2,831 | 2,963 | 2,650 | 2,861 | 194,500 | 2,861 |
| 2020-03-16 | 3,070 | 3,235 | 2,850 | 2,881 | 169,200 | 2,881 |
| 2020-03-13 | 2,980 | 3,140 | 2,876 | 2,979 | 217,700 | 2,979 |
| 2020-03-12 | 3,405 | 3,490 | 3,200 | 3,250 | 196,300 | 3,250 |
| 2020-03-11 | 3,765 | 3,790 | 3,515 | 3,525 | 125,300 | 3,525 |
| 2020-03-10 | 3,390 | 3,765 | 3,290 | 3,735 | 176,100 | 3,735 |
| 2020-03-09 | 3,710 | 3,800 | 3,490 | 3,530 | 124,600 | 3,530 |
| 2020-03-06 | 3,975 | 4,020 | 3,870 | 3,870 | 87,800 | 3,870 |
| 2020-03-05 | 4,125 | 4,130 | 4,005 | 4,010 | 85,500 | 4,010 |
| 2020-03-04 | 4,000 | 4,080 | 3,970 | 4,055 | 93,400 | 4,055 |
| 2020-03-03 | 4,380 | 4,450 | 4,040 | 4,060 | 145,800 | 4,060 |
| 2020-03-02 | 3,980 | 4,325 | 3,975 | 4,235 | 144,700 | 4,235 |
| 2020-02-28 | 4,090 | 4,160 | 4,010 | 4,025 | 120,300 | 4,025 |
| 2020-02-27 | 4,385 | 4,425 | 4,165 | 4,245 | 170,400 | 4,245 |
| 2020-02-26 | 4,455 | 4,530 | 4,390 | 4,400 | 87,300 | 4,400 |
| 2020-02-25 | 4,410 | 4,550 | 4,400 | 4,510 | 89,000 | 4,510 |
| 2020-02-21 | 4,710 | 4,775 | 4,640 | 4,640 | 52,300 | 4,640 |
| 2020-02-20 | 5,030 | 5,040 | 4,725 | 4,730 | 85,200 | 4,730 |
| 2020-02-19 | 4,790 | 4,945 | 4,755 | 4,900 | 60,500 | 4,900 |
| 2020-02-18 | 4,925 | 4,960 | 4,710 | 4,715 | 95,200 | 4,715 |
| 2020-02-17 | 5,000 | 5,100 | 4,925 | 4,980 | 79,100 | 4,980 |
| 2020-02-14 | 5,230 | 5,260 | 5,120 | 5,130 | 45,000 | 5,130 |
| 2020-02-13 | 5,330 | 5,370 | 5,240 | 5,330 | 48,100 | 5,330 |
| 2020-02-12 | 5,270 | 5,340 | 5,200 | 5,320 | 55,200 | 5,320 |
| 2020-02-10 | 5,150 | 5,330 | 5,100 | 5,170 | 79,100 | 5,170 |
| 2020-02-07 | 5,250 | 5,310 | 5,160 | 5,220 | 119,100 | 5,220 |
| 2020-02-06 | 5,060 | 5,190 | 4,965 | 5,160 | 126,400 | 5,160 |
| 2020-02-05 | 4,710 | 4,920 | 4,665 | 4,885 | 138,500 | 4,885 |
| 2020-02-04 | 4,620 | 4,660 | 4,555 | 4,575 | 131,100 | 4,575 |
| 2020-02-03 | 4,615 | 4,770 | 4,585 | 4,665 | 139,700 | 4,665 |
| 2020-01-31 | 4,760 | 4,930 | 4,695 | 4,720 | 189,000 | 4,720 |
| 2020-01-30 | 4,920 | 5,070 | 4,860 | 4,880 | 111,000 | 4,880 |
| 2020-01-29 | 5,290 | 5,290 | 5,000 | 5,000 | 126,300 | 5,000 |
| 2020-01-28 | 5,300 | 5,450 | 5,280 | 5,320 | 75,500 | 5,320 |
| 2020-01-27 | 5,250 | 5,410 | 5,250 | 5,380 | 60,000 | 5,380 |
| 2020-01-24 | 5,370 | 5,480 | 5,340 | 5,440 | 48,000 | 5,440 |
| 2020-01-23 | 5,430 | 5,490 | 5,360 | 5,370 | 70,100 | 5,370 |
| 2020-01-22 | 5,480 | 5,630 | 5,480 | 5,530 | 57,900 | 5,530 |
| 2020-01-21 | 5,340 | 5,500 | 5,330 | 5,500 | 89,200 | 5,500 |
| 2020-01-20 | 5,250 | 5,340 | 5,230 | 5,310 | 37,200 | 5,310 |
| 2020-01-17 | 5,430 | 5,430 | 5,230 | 5,260 | 82,800 | 5,260 |
| 2020-01-16 | 5,440 | 5,540 | 5,370 | 5,370 | 81,100 | 5,370 |
| 2020-01-15 | 5,490 | 5,530 | 5,370 | 5,530 | 57,100 | 5,530 |
| 2020-01-14 | 5,630 | 5,650 | 5,410 | 5,420 | 99,600 | 5,420 |
| 2020-01-10 | 5,690 | 5,700 | 5,510 | 5,530 | 149,900 | 5,530 |
| 2020-01-09 | 5,580 | 5,680 | 5,520 | 5,670 | 114,500 | 5,670 |
| 2020-01-08 | 5,520 | 5,540 | 5,340 | 5,480 | 121,800 | 5,480 |
| 2020-01-07 | 5,510 | 5,620 | 5,500 | 5,540 | 140,800 | 5,540 |
| 2020-01-06 | 5,380 | 5,510 | 5,360 | 5,400 | 134,500 | 5,400 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
