6840 (株)AKIBAホールディングス 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 | 4,275 | 4,330 | 4,275 | 4,280 | 3,200 | 428 |
| 2020-12-29 | 4,225 | 4,315 | 4,225 | 4,280 | 8,300 | 428 |
| 2020-12-28 | 4,330 | 4,330 | 4,160 | 4,245 | 18,600 | 424.50 |
| 2020-12-25 | 4,315 | 4,345 | 4,265 | 4,320 | 4,500 | 432 |
| 2020-12-24 | 4,310 | 4,425 | 4,310 | 4,360 | 7,900 | 436 |
| 2020-12-23 | 4,230 | 4,395 | 4,230 | 4,395 | 15,400 | 439.50 |
| 2020-12-22 | 4,450 | 4,470 | 4,175 | 4,210 | 25,600 | 421 |
| 2020-12-21 | 4,505 | 4,560 | 4,440 | 4,490 | 10,600 | 449 |
| 2020-12-18 | 4,495 | 4,525 | 4,455 | 4,505 | 4,400 | 450.50 |
| 2020-12-17 | 4,465 | 4,490 | 4,415 | 4,440 | 7,300 | 444 |
| 2020-12-16 | 4,440 | 4,540 | 4,350 | 4,465 | 15,400 | 446.50 |
| 2020-12-15 | 4,275 | 4,395 | 4,260 | 4,390 | 6,000 | 439 |
| 2020-12-14 | 4,225 | 4,430 | 4,225 | 4,305 | 11,800 | 430.50 |
| 2020-12-11 | 4,155 | 4,315 | 4,155 | 4,250 | 10,900 | 425 |
| 2020-12-10 | 4,330 | 4,365 | 4,225 | 4,225 | 13,700 | 422.50 |
| 2020-12-09 | 4,305 | 4,390 | 4,275 | 4,330 | 13,300 | 433 |
| 2020-12-08 | 4,165 | 4,370 | 4,155 | 4,365 | 13,800 | 436.50 |
| 2020-12-07 | 4,175 | 4,230 | 4,155 | 4,195 | 15,600 | 419.50 |
| 2020-12-04 | 4,155 | 4,200 | 4,125 | 4,155 | 8,500 | 415.50 |
| 2020-12-03 | 4,200 | 4,245 | 4,170 | 4,200 | 11,800 | 420 |
| 2020-12-02 | 4,130 | 4,285 | 4,130 | 4,285 | 8,700 | 428.50 |
| 2020-12-01 | 4,190 | 4,300 | 4,190 | 4,200 | 14,100 | 420 |
| 2020-11-30 | 4,190 | 4,190 | 4,125 | 4,170 | 6,900 | 417 |
| 2020-11-27 | 4,105 | 4,205 | 4,100 | 4,120 | 10,100 | 412 |
| 2020-11-26 | 4,155 | 4,235 | 4,155 | 4,175 | 3,800 | 417.50 |
| 2020-11-25 | 4,225 | 4,245 | 4,150 | 4,195 | 8,800 | 419.50 |
| 2020-11-24 | 4,185 | 4,290 | 4,175 | 4,220 | 13,800 | 422 |
| 2020-11-20 | 4,205 | 4,280 | 4,200 | 4,280 | 5,300 | 428 |
| 2020-11-19 | 4,450 | 4,450 | 4,210 | 4,255 | 26,300 | 425.50 |
| 2020-11-18 | 4,540 | 4,540 | 4,440 | 4,460 | 13,000 | 446 |
| 2020-11-17 | 4,695 | 4,695 | 4,460 | 4,540 | 12,200 | 454 |
| 2020-11-16 | 4,500 | 4,770 | 4,500 | 4,595 | 27,700 | 459.50 |
| 2020-11-13 | 4,805 | 4,865 | 4,730 | 4,825 | 11,100 | 482.50 |
| 2020-11-12 | 4,800 | 4,840 | 4,770 | 4,820 | 7,400 | 482 |
| 2020-11-11 | 4,800 | 4,870 | 4,720 | 4,820 | 4,200 | 482 |
| 2020-11-10 | 4,865 | 4,925 | 4,795 | 4,820 | 8,300 | 482 |
| 2020-11-09 | 4,850 | 4,935 | 4,830 | 4,890 | 7,400 | 489 |
| 2020-11-06 | 4,885 | 4,930 | 4,820 | 4,850 | 8,300 | 485 |
| 2020-11-05 | 4,840 | 4,965 | 4,775 | 4,865 | 13,400 | 486.50 |
| 2020-11-04 | 4,755 | 4,845 | 4,665 | 4,775 | 13,800 | 477.50 |
| 2020-11-02 | 4,575 | 4,685 | 4,465 | 4,685 | 15,500 | 468.50 |
| 2020-10-30 | 4,720 | 4,725 | 4,480 | 4,505 | 26,800 | 450.50 |
| 2020-10-29 | 4,640 | 4,750 | 4,615 | 4,750 | 7,500 | 475 |
| 2020-10-28 | 4,780 | 4,780 | 4,680 | 4,710 | 6,400 | 471 |
| 2020-10-27 | 4,625 | 4,790 | 4,615 | 4,780 | 14,600 | 478 |
| 2020-10-26 | 4,775 | 4,920 | 4,655 | 4,675 | 18,500 | 467.50 |
| 2020-10-23 | 4,735 | 4,770 | 4,565 | 4,760 | 20,600 | 476 |
| 2020-10-22 | 4,895 | 4,945 | 4,685 | 4,780 | 22,000 | 478 |
| 2020-10-21 | 5,020 | 5,020 | 4,870 | 4,940 | 11,800 | 494 |
| 2020-10-20 | 4,900 | 5,000 | 4,860 | 4,940 | 13,900 | 494 |
| 2020-10-19 | 4,905 | 4,985 | 4,875 | 4,905 | 11,000 | 490.50 |
| 2020-10-16 | 5,020 | 5,060 | 4,855 | 4,975 | 20,800 | 497.50 |
| 2020-10-15 | 5,110 | 5,110 | 4,985 | 5,050 | 17,400 | 505 |
| 2020-10-14 | 5,010 | 5,140 | 4,990 | 5,140 | 17,900 | 514 |
| 2020-10-13 | 5,100 | 5,110 | 4,990 | 5,000 | 16,500 | 500 |
| 2020-10-12 | 5,190 | 5,190 | 4,990 | 5,100 | 25,300 | 510 |
| 2020-10-09 | 5,270 | 5,280 | 5,090 | 5,200 | 22,700 | 520 |
| 2020-10-08 | 5,300 | 5,410 | 5,220 | 5,230 | 23,100 | 523 |
| 2020-10-07 | 5,320 | 5,410 | 5,190 | 5,200 | 26,900 | 520 |
| 2020-10-06 | 5,380 | 5,440 | 5,280 | 5,340 | 23,000 | 534 |
| 2020-10-05 | 5,240 | 5,440 | 5,150 | 5,360 | 35,600 | 536 |
| 2020-10-02 | 5,190 | 5,330 | 5,050 | 5,070 | 41,500 | 507 |
| 2020-09-30 | 5,350 | 5,370 | 5,160 | 5,190 | 22,000 | 519 |
| 2020-09-29 | 5,120 | 5,400 | 5,030 | 5,330 | 44,900 | 533 |
| 2020-09-28 | 5,120 | 5,120 | 4,945 | 4,945 | 12,400 | 494.50 |
| 2020-09-25 | 4,915 | 5,080 | 4,915 | 5,010 | 19,800 | 501 |
| 2020-09-24 | 5,130 | 5,150 | 4,900 | 4,900 | 29,400 | 490 |
| 2020-09-23 | 5,030 | 5,230 | 5,000 | 5,220 | 49,500 | 522 |
| 2020-09-18 | 4,825 | 5,070 | 4,825 | 5,010 | 22,600 | 501 |
| 2020-09-17 | 4,795 | 4,890 | 4,745 | 4,890 | 8,500 | 489 |
| 2020-09-16 | 4,665 | 4,930 | 4,635 | 4,780 | 28,100 | 478 |
| 2020-09-15 | 4,670 | 4,680 | 4,625 | 4,660 | 3,300 | 466 |
| 2020-09-14 | 4,650 | 4,670 | 4,595 | 4,670 | 7,100 | 467 |
| 2020-09-11 | 4,575 | 4,640 | 4,570 | 4,595 | 3,600 | 459.50 |
| 2020-09-10 | 4,585 | 4,635 | 4,570 | 4,615 | 3,700 | 461.50 |
| 2020-09-09 | 4,535 | 4,615 | 4,535 | 4,575 | 9,400 | 457.50 |
| 2020-09-08 | 4,550 | 4,590 | 4,545 | 4,575 | 5,300 | 457.50 |
| 2020-09-07 | 4,605 | 4,620 | 4,550 | 4,555 | 6,600 | 455.50 |
| 2020-09-04 | 4,530 | 4,630 | 4,530 | 4,605 | 12,800 | 460.50 |
| 2020-09-03 | 4,750 | 4,760 | 4,655 | 4,665 | 9,600 | 466.50 |
| 2020-09-02 | 4,795 | 4,795 | 4,705 | 4,745 | 5,400 | 474.50 |
| 2020-09-01 | 4,775 | 4,775 | 4,725 | 4,755 | 3,000 | 475.50 |
| 2020-08-31 | 4,645 | 4,800 | 4,645 | 4,780 | 11,900 | 478 |
| 2020-08-28 | 4,740 | 4,750 | 4,540 | 4,585 | 24,100 | 458.50 |
| 2020-08-27 | 4,900 | 4,900 | 4,740 | 4,770 | 15,400 | 477 |
| 2020-08-26 | 4,965 | 4,995 | 4,890 | 4,900 | 10,400 | 490 |
| 2020-08-25 | 5,090 | 5,150 | 4,980 | 4,990 | 25,300 | 499 |
| 2020-08-24 | 4,830 | 5,070 | 4,830 | 5,060 | 20,500 | 506 |
| 2020-08-21 | 4,965 | 4,965 | 4,815 | 4,830 | 3,300 | 483 |
| 2020-08-20 | 4,905 | 4,905 | 4,775 | 4,790 | 6,600 | 479 |
| 2020-08-19 | 4,905 | 5,030 | 4,905 | 4,905 | 5,800 | 490.50 |
| 2020-08-18 | 4,835 | 4,980 | 4,820 | 4,975 | 8,300 | 497.50 |
| 2020-08-17 | 4,750 | 4,900 | 4,750 | 4,835 | 10,700 | 483.50 |
| 2020-08-14 | 4,875 | 4,890 | 4,805 | 4,820 | 14,300 | 482 |
| 2020-08-13 | 5,090 | 5,090 | 4,840 | 4,900 | 19,500 | 490 |
| 2020-08-12 | 4,900 | 5,060 | 4,520 | 4,940 | 121,300 | 494 |
| 2020-08-11 | 5,300 | 5,310 | 5,040 | 5,150 | 50,900 | 515 |
| 2020-08-07 | 4,965 | 5,200 | 4,865 | 5,090 | 43,700 | 509 |
| 2020-08-06 | 4,710 | 5,120 | 4,670 | 4,945 | 66,800 | 494.50 |
| 2020-08-05 | 4,615 | 4,700 | 4,615 | 4,665 | 4,400 | 466.50 |
| 2020-08-04 | 4,730 | 4,730 | 4,625 | 4,645 | 5,000 | 464.50 |
| 2020-08-03 | 4,535 | 4,680 | 4,535 | 4,645 | 9,400 | 464.50 |
| 2020-07-31 | 4,560 | 4,645 | 4,475 | 4,535 | 16,600 | 453.50 |
| 2020-07-30 | 4,675 | 4,685 | 4,560 | 4,560 | 6,000 | 456 |
| 2020-07-29 | 4,560 | 4,670 | 4,520 | 4,625 | 10,000 | 462.50 |
| 2020-07-28 | 4,610 | 4,640 | 4,590 | 4,630 | 3,700 | 463 |
| 2020-07-27 | 4,575 | 4,655 | 4,570 | 4,610 | 3,400 | 461 |
| 2020-07-22 | 4,600 | 4,675 | 4,560 | 4,655 | 6,100 | 465.50 |
| 2020-07-21 | 4,560 | 4,820 | 4,540 | 4,650 | 22,800 | 465 |
| 2020-07-20 | 4,610 | 4,610 | 4,505 | 4,580 | 7,200 | 458 |
| 2020-07-17 | 4,710 | 4,710 | 4,570 | 4,630 | 21,600 | 463 |
| 2020-07-16 | 4,730 | 4,855 | 4,675 | 4,730 | 15,000 | 473 |
| 2020-07-15 | 4,880 | 4,880 | 4,755 | 4,755 | 17,100 | 475.50 |
| 2020-07-14 | 4,785 | 4,800 | 4,660 | 4,770 | 13,100 | 477 |
| 2020-07-13 | 4,630 | 4,770 | 4,620 | 4,745 | 12,800 | 474.50 |
| 2020-07-10 | 4,710 | 4,765 | 4,630 | 4,630 | 15,100 | 463 |
| 2020-07-09 | 4,770 | 4,885 | 4,670 | 4,780 | 19,200 | 478 |
| 2020-07-08 | 4,640 | 4,770 | 4,610 | 4,755 | 14,600 | 475.50 |
| 2020-07-07 | 4,715 | 4,775 | 4,580 | 4,685 | 12,600 | 468.50 |
| 2020-07-06 | 4,535 | 4,750 | 4,535 | 4,710 | 16,000 | 471 |
| 2020-07-03 | 4,420 | 4,590 | 4,410 | 4,570 | 21,900 | 457 |
| 2020-07-02 | 4,745 | 4,750 | 4,505 | 4,505 | 34,600 | 450.50 |
| 2020-07-01 | 4,905 | 4,905 | 4,705 | 4,750 | 19,700 | 475 |
| 2020-06-30 | 4,975 | 4,975 | 4,775 | 4,835 | 20,300 | 483.50 |
| 2020-06-29 | 5,060 | 5,120 | 4,850 | 4,860 | 49,500 | 486 |
| 2020-06-26 | 4,945 | 5,300 | 4,880 | 5,090 | 101,900 | 509 |
| 2020-06-25 | 4,770 | 4,830 | 4,725 | 4,740 | 29,100 | 474 |
| 2020-06-24 | 4,875 | 4,920 | 4,815 | 4,860 | 24,500 | 486 |
| 2020-06-23 | 5,020 | 5,020 | 4,865 | 4,930 | 30,300 | 493 |
| 2020-06-22 | 5,010 | 5,090 | 4,970 | 5,000 | 17,900 | 500 |
| 2020-06-19 | 5,120 | 5,130 | 4,995 | 5,070 | 21,300 | 507 |
| 2020-06-18 | 5,080 | 5,130 | 4,875 | 5,110 | 67,700 | 511 |
| 2020-06-17 | 4,935 | 5,200 | 4,855 | 5,180 | 60,400 | 518 |
| 2020-06-16 | 4,710 | 4,890 | 4,660 | 4,820 | 43,400 | 482 |
| 2020-06-15 | 4,830 | 4,860 | 4,515 | 4,515 | 63,900 | 451.50 |
| 2020-06-12 | 4,710 | 4,930 | 4,615 | 4,900 | 76,400 | 490 |
| 2020-06-11 | 5,070 | 5,110 | 4,965 | 5,020 | 40,300 | 502 |
| 2020-06-10 | 5,110 | 5,260 | 5,080 | 5,130 | 41,000 | 513 |
| 2020-06-09 | 5,210 | 5,300 | 5,100 | 5,160 | 47,700 | 516 |
| 2020-06-08 | 5,470 | 5,480 | 5,300 | 5,350 | 33,200 | 535 |
| 2020-06-05 | 5,200 | 5,410 | 5,110 | 5,390 | 28,500 | 539 |
| 2020-06-04 | 5,340 | 5,370 | 5,070 | 5,230 | 41,000 | 523 |
| 2020-06-03 | 5,650 | 5,650 | 5,270 | 5,310 | 70,900 | 531 |
| 2020-06-02 | 5,720 | 5,800 | 5,530 | 5,560 | 56,700 | 556 |
| 2020-06-01 | 5,560 | 5,750 | 5,250 | 5,630 | 142,800 | 563 |
| 2020-05-29 | 6,050 | 6,070 | 5,850 | 5,850 | 69,400 | 585 |
| 2020-05-28 | 6,100 | 6,170 | 5,680 | 5,990 | 73,800 | 599 |
| 2020-05-27 | 6,260 | 6,260 | 6,020 | 6,060 | 49,700 | 606 |
| 2020-05-26 | 6,230 | 6,450 | 6,070 | 6,270 | 89,000 | 627 |
| 2020-05-25 | 5,970 | 6,230 | 5,940 | 6,230 | 64,700 | 623 |
| 2020-05-22 | 5,840 | 6,190 | 5,770 | 5,870 | 87,800 | 587 |
| 2020-05-21 | 5,740 | 5,830 | 5,610 | 5,740 | 50,500 | 574 |
| 2020-05-20 | 5,280 | 5,640 | 5,280 | 5,640 | 43,100 | 564 |
| 2020-05-19 | 5,360 | 5,440 | 5,250 | 5,380 | 27,700 | 538 |
| 2020-05-18 | 5,110 | 5,340 | 5,040 | 5,300 | 40,400 | 530 |
| 2020-05-15 | 5,220 | 5,270 | 4,990 | 5,110 | 33,100 | 511 |
| 2020-05-14 | 5,400 | 5,490 | 5,110 | 5,120 | 45,700 | 512 |
| 2020-05-13 | 5,270 | 5,490 | 5,230 | 5,410 | 36,500 | 541 |
| 2020-05-12 | 5,350 | 5,470 | 5,190 | 5,450 | 40,700 | 545 |
| 2020-05-11 | 5,200 | 5,350 | 5,120 | 5,350 | 41,200 | 535 |
| 2020-05-08 | 5,250 | 5,270 | 5,040 | 5,150 | 34,600 | 515 |
| 2020-05-07 | 5,090 | 5,170 | 4,945 | 5,170 | 41,300 | 517 |
| 2020-05-01 | 4,885 | 4,985 | 4,810 | 4,905 | 32,800 | 490.50 |
| 2020-04-30 | 5,240 | 5,260 | 4,950 | 4,955 | 54,800 | 495.50 |
| 2020-04-28 | 5,300 | 5,300 | 5,100 | 5,140 | 41,400 | 514 |
| 2020-04-27 | 5,300 | 5,430 | 5,280 | 5,360 | 28,400 | 536 |
| 2020-04-24 | 5,480 | 5,530 | 5,150 | 5,240 | 50,400 | 524 |
| 2020-04-23 | 5,380 | 5,520 | 5,250 | 5,460 | 51,000 | 546 |
| 2020-04-22 | 4,970 | 5,420 | 4,900 | 5,350 | 44,700 | 535 |
| 2020-04-21 | 5,500 | 5,650 | 5,100 | 5,170 | 81,000 | 517 |
| 2020-04-20 | 5,430 | 6,050 | 5,420 | 5,680 | 108,100 | 568 |
| 2020-04-17 | 5,500 | 5,590 | 5,340 | 5,460 | 62,400 | 546 |
| 2020-04-16 | 4,990 | 5,430 | 4,990 | 5,340 | 64,400 | 534 |
| 2020-04-15 | 5,100 | 5,180 | 4,910 | 4,920 | 40,100 | 492 |
| 2020-04-14 | 4,800 | 5,080 | 4,800 | 5,020 | 47,000 | 502 |
| 2020-04-13 | 4,825 | 4,875 | 4,730 | 4,800 | 25,900 | 480 |
| 2020-04-10 | 4,885 | 4,890 | 4,555 | 4,865 | 33,200 | 486.50 |
| 2020-04-09 | 4,910 | 5,090 | 4,810 | 4,850 | 65,300 | 485 |
| 2020-04-08 | 4,380 | 4,770 | 4,205 | 4,770 | 61,100 | 477 |
| 2020-04-07 | 4,300 | 4,560 | 4,215 | 4,300 | 54,900 | 430 |
| 2020-04-06 | 3,865 | 4,160 | 3,760 | 4,135 | 35,500 | 413.50 |
| 2020-04-03 | 4,025 | 4,080 | 3,765 | 3,855 | 25,500 | 385.50 |
| 2020-04-02 | 4,030 | 4,110 | 3,890 | 3,990 | 16,100 | 399 |
| 2020-04-01 | 4,040 | 4,165 | 3,900 | 3,965 | 23,600 | 396.50 |
| 2020-03-31 | 4,220 | 4,300 | 4,020 | 4,040 | 31,100 | 404 |
| 2020-03-30 | 3,960 | 4,140 | 3,885 | 4,140 | 23,700 | 414 |
| 2020-03-27 | 4,240 | 4,380 | 4,100 | 4,130 | 31,700 | 413 |
| 2020-03-26 | 4,265 | 4,385 | 4,160 | 4,175 | 34,200 | 417.50 |
| 2020-03-25 | 4,570 | 4,645 | 4,330 | 4,460 | 53,500 | 446 |
| 2020-03-24 | 4,265 | 4,330 | 4,175 | 4,290 | 38,800 | 429 |
| 2020-03-23 | 3,940 | 4,095 | 3,880 | 4,025 | 29,100 | 402.50 |
| 2020-03-19 | 4,330 | 4,330 | 3,810 | 3,870 | 42,500 | 387 |
| 2020-03-18 | 4,310 | 4,455 | 4,060 | 4,060 | 67,400 | 406 |
| 2020-03-17 | 3,755 | 4,270 | 3,750 | 4,200 | 106,100 | 420 |
| 2020-03-16 | 3,995 | 4,195 | 3,800 | 3,895 | 88,800 | 389.50 |
| 2020-03-13 | 3,905 | 4,175 | 3,640 | 3,855 | 135,700 | 385.50 |
| 2020-03-12 | 4,480 | 4,765 | 4,200 | 4,325 | 98,900 | 432.50 |
| 2020-03-11 | 5,050 | 5,350 | 4,575 | 4,605 | 130,700 | 460.50 |
| 2020-03-10 | 4,360 | 5,060 | 4,075 | 5,050 | 151,100 | 505 |
| 2020-03-09 | 5,010 | 5,050 | 4,340 | 4,430 | 110,400 | 443 |
| 2020-03-06 | 5,580 | 5,710 | 5,160 | 5,310 | 72,000 | 531 |
| 2020-03-05 | 5,700 | 5,920 | 5,500 | 5,680 | 97,400 | 568 |
| 2020-03-04 | 4,925 | 5,590 | 4,915 | 5,490 | 77,600 | 549 |
| 2020-03-03 | 5,760 | 5,760 | 5,050 | 5,090 | 80,900 | 509 |
| 2020-03-02 | 4,650 | 5,260 | 4,650 | 5,260 | 61,700 | 526 |
| 2020-02-28 | 4,755 | 4,995 | 4,545 | 4,560 | 65,000 | 456 |
| 2020-02-27 | 5,130 | 5,400 | 4,970 | 4,980 | 52,200 | 498 |
| 2020-02-26 | 5,260 | 5,400 | 5,050 | 5,180 | 57,900 | 518 |
| 2020-02-25 | 5,270 | 5,410 | 5,190 | 5,310 | 45,600 | 531 |
| 2020-02-21 | 5,410 | 5,710 | 5,400 | 5,670 | 38,800 | 567 |
| 2020-02-20 | 5,570 | 5,800 | 5,410 | 5,510 | 76,900 | 551 |
| 2020-02-19 | 5,400 | 5,520 | 5,320 | 5,320 | 46,200 | 532 |
| 2020-02-18 | 5,180 | 5,350 | 5,130 | 5,300 | 62,300 | 530 |
| 2020-02-17 | 5,230 | 5,260 | 4,995 | 5,030 | 88,600 | 503 |
| 2020-02-14 | 6,100 | 6,100 | 5,450 | 5,460 | 169,700 | 546 |
| 2020-02-13 | 6,080 | 6,480 | 5,870 | 6,080 | 170,300 | 608 |
| 2020-02-12 | 5,910 | 6,080 | 5,820 | 5,980 | 24,400 | 598 |
| 2020-02-10 | 5,730 | 6,060 | 5,730 | 5,920 | 31,100 | 592 |
| 2020-02-07 | 6,190 | 6,210 | 5,930 | 5,930 | 36,900 | 593 |
| 2020-02-06 | 6,330 | 6,410 | 6,210 | 6,210 | 32,600 | 621 |
| 2020-02-05 | 6,350 | 6,550 | 6,100 | 6,250 | 63,500 | 625 |
| 2020-02-04 | 5,950 | 6,350 | 5,950 | 6,250 | 61,900 | 625 |
| 2020-02-03 | 5,660 | 6,080 | 5,660 | 5,970 | 38,800 | 597 |
| 2020-01-31 | 5,910 | 6,150 | 5,810 | 5,960 | 52,500 | 596 |
| 2020-01-30 | 6,120 | 6,290 | 5,620 | 5,730 | 115,900 | 573 |
| 2020-01-29 | 6,500 | 6,640 | 6,160 | 6,170 | 44,300 | 617 |
| 2020-01-28 | 6,280 | 6,520 | 6,070 | 6,440 | 61,900 | 644 |
| 2020-01-27 | 6,420 | 6,640 | 6,250 | 6,250 | 59,000 | 625 |
| 2020-01-24 | 6,880 | 6,970 | 6,670 | 6,670 | 32,700 | 667 |
| 2020-01-23 | 6,830 | 7,020 | 6,830 | 6,870 | 36,000 | 687 |
| 2020-01-22 | 6,750 | 7,200 | 6,750 | 6,930 | 101,800 | 693 |
| 2020-01-21 | 6,890 | 6,950 | 6,590 | 6,730 | 83,800 | 673 |
| 2020-01-20 | 7,120 | 7,160 | 6,910 | 6,970 | 32,700 | 697 |
| 2020-01-17 | 7,260 | 7,260 | 6,930 | 7,080 | 73,000 | 708 |
| 2020-01-16 | 7,580 | 7,610 | 7,350 | 7,350 | 52,300 | 735 |
| 2020-01-15 | 7,520 | 7,720 | 7,440 | 7,610 | 37,600 | 761 |
| 2020-01-14 | 7,700 | 7,700 | 7,450 | 7,450 | 68,700 | 745 |
| 2020-01-10 | 7,800 | 7,900 | 7,670 | 7,730 | 50,900 | 773 |
| 2020-01-09 | 8,050 | 8,050 | 7,730 | 7,730 | 84,400 | 773 |
| 2020-01-08 | 7,950 | 8,040 | 7,540 | 7,680 | 147,600 | 768 |
| 2020-01-07 | 7,640 | 8,160 | 7,590 | 8,090 | 118,100 | 809 |
| 2020-01-06 | 7,750 | 7,800 | 7,420 | 7,520 | 111,200 | 752 |
分割・併合履歴 ： [2021-06-29]1株→10株 [2018-09-26]1株→0.1株 [2000-08-28]1株→1.1株 [1999-03-26]1株→1.1株