6918 (株)アバールデータ 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 | 3,555 | 3,630 | 3,520 | 3,575 | 24,800 | 3,575 |
| 2020-12-29 | 3,590 | 3,645 | 3,565 | 3,590 | 25,300 | 3,590 |
| 2020-12-28 | 3,570 | 3,690 | 3,550 | 3,550 | 55,500 | 3,550 |
| 2020-12-25 | 3,560 | 3,560 | 3,450 | 3,505 | 21,800 | 3,505 |
| 2020-12-24 | 3,555 | 3,555 | 3,475 | 3,505 | 14,200 | 3,505 |
| 2020-12-23 | 3,420 | 3,530 | 3,420 | 3,485 | 34,600 | 3,485 |
| 2020-12-22 | 3,520 | 3,565 | 3,390 | 3,400 | 49,400 | 3,400 |
| 2020-12-21 | 3,555 | 3,620 | 3,555 | 3,585 | 22,200 | 3,585 |
| 2020-12-18 | 3,650 | 3,660 | 3,550 | 3,560 | 42,200 | 3,560 |
| 2020-12-17 | 3,625 | 3,660 | 3,585 | 3,620 | 26,200 | 3,620 |
| 2020-12-16 | 3,710 | 3,710 | 3,570 | 3,595 | 27,400 | 3,595 |
| 2020-12-15 | 3,555 | 3,675 | 3,515 | 3,640 | 50,900 | 3,640 |
| 2020-12-14 | 3,550 | 3,600 | 3,490 | 3,520 | 16,700 | 3,520 |
| 2020-12-11 | 3,600 | 3,650 | 3,480 | 3,510 | 41,400 | 3,510 |
| 2020-12-10 | 3,650 | 3,665 | 3,555 | 3,555 | 55,700 | 3,555 |
| 2020-12-09 | 3,700 | 3,780 | 3,630 | 3,720 | 58,400 | 3,720 |
| 2020-12-08 | 3,530 | 3,660 | 3,530 | 3,615 | 34,100 | 3,615 |
| 2020-12-07 | 3,765 | 3,785 | 3,540 | 3,580 | 85,200 | 3,580 |
| 2020-12-04 | 3,800 | 3,880 | 3,635 | 3,695 | 139,200 | 3,695 |
| 2020-12-03 | 3,750 | 3,830 | 3,685 | 3,760 | 203,800 | 3,760 |
| 2020-12-02 | 3,555 | 3,720 | 3,500 | 3,705 | 198,400 | 3,705 |
| 2020-12-01 | 3,440 | 3,590 | 3,430 | 3,535 | 91,400 | 3,535 |
| 2020-11-30 | 3,490 | 3,560 | 3,450 | 3,460 | 51,700 | 3,460 |
| 2020-11-27 | 3,460 | 3,485 | 3,370 | 3,465 | 63,500 | 3,465 |
| 2020-11-26 | 3,295 | 3,485 | 3,285 | 3,460 | 54,700 | 3,460 |
| 2020-11-25 | 3,345 | 3,415 | 3,300 | 3,300 | 46,200 | 3,300 |
| 2020-11-24 | 3,315 | 3,350 | 3,275 | 3,345 | 54,400 | 3,345 |
| 2020-11-20 | 3,285 | 3,325 | 3,270 | 3,315 | 19,000 | 3,315 |
| 2020-11-19 | 3,355 | 3,355 | 3,280 | 3,285 | 38,400 | 3,285 |
| 2020-11-18 | 3,310 | 3,420 | 3,285 | 3,390 | 52,800 | 3,390 |
| 2020-11-17 | 3,405 | 3,490 | 3,345 | 3,345 | 71,500 | 3,345 |
| 2020-11-16 | 3,265 | 3,410 | 3,180 | 3,390 | 115,500 | 3,390 |
| 2020-11-13 | 3,170 | 3,330 | 3,100 | 3,265 | 234,900 | 3,265 |
| 2020-11-12 | 3,600 | 3,670 | 3,495 | 3,585 | 121,500 | 3,585 |
| 2020-11-11 | 3,470 | 3,580 | 3,395 | 3,515 | 71,600 | 3,515 |
| 2020-11-10 | 3,620 | 3,630 | 3,350 | 3,375 | 108,000 | 3,375 |
| 2020-11-09 | 3,520 | 3,680 | 3,505 | 3,605 | 113,700 | 3,605 |
| 2020-11-06 | 3,510 | 3,510 | 3,415 | 3,440 | 33,900 | 3,440 |
| 2020-11-05 | 3,360 | 3,510 | 3,320 | 3,490 | 70,900 | 3,490 |
| 2020-11-04 | 3,370 | 3,410 | 3,275 | 3,360 | 63,900 | 3,360 |
| 2020-11-02 | 3,305 | 3,360 | 3,220 | 3,260 | 49,800 | 3,260 |
| 2020-10-30 | 3,360 | 3,545 | 3,295 | 3,305 | 109,400 | 3,305 |
| 2020-10-29 | 3,250 | 3,370 | 3,245 | 3,340 | 59,600 | 3,340 |
| 2020-10-28 | 3,210 | 3,325 | 3,150 | 3,315 | 86,000 | 3,315 |
| 2020-10-27 | 3,060 | 3,215 | 3,035 | 3,160 | 60,700 | 3,160 |
| 2020-10-26 | 3,275 | 3,280 | 3,110 | 3,120 | 73,000 | 3,120 |
| 2020-10-23 | 3,460 | 3,460 | 3,155 | 3,275 | 148,100 | 3,275 |
| 2020-10-22 | 3,610 | 3,640 | 3,400 | 3,450 | 107,700 | 3,450 |
| 2020-10-21 | 3,720 | 3,750 | 3,610 | 3,650 | 69,400 | 3,650 |
| 2020-10-20 | 3,750 | 3,840 | 3,700 | 3,730 | 124,000 | 3,730 |
| 2020-10-19 | 3,720 | 3,810 | 3,630 | 3,680 | 175,600 | 3,680 |
| 2020-10-16 | 3,545 | 3,710 | 3,535 | 3,615 | 148,800 | 3,615 |
| 2020-10-15 | 3,605 | 3,605 | 3,475 | 3,475 | 47,800 | 3,475 |
| 2020-10-14 | 3,580 | 3,655 | 3,565 | 3,625 | 60,900 | 3,625 |
| 2020-10-13 | 3,490 | 3,585 | 3,440 | 3,565 | 74,400 | 3,565 |
| 2020-10-12 | 3,455 | 3,515 | 3,445 | 3,480 | 25,500 | 3,480 |
| 2020-10-09 | 3,505 | 3,510 | 3,420 | 3,445 | 32,300 | 3,445 |
| 2020-10-08 | 3,510 | 3,545 | 3,445 | 3,470 | 55,800 | 3,470 |
| 2020-10-07 | 3,315 | 3,530 | 3,315 | 3,415 | 87,500 | 3,415 |
| 2020-10-06 | 3,430 | 3,430 | 3,315 | 3,315 | 26,500 | 3,315 |
| 2020-10-05 | 3,330 | 3,430 | 3,330 | 3,360 | 45,300 | 3,360 |
| 2020-10-02 | 3,480 | 3,480 | 3,275 | 3,290 | 79,600 | 3,290 |
| 2020-09-30 | 3,500 | 3,500 | 3,400 | 3,430 | 47,600 | 3,430 |
| 2020-09-29 | 3,390 | 3,530 | 3,385 | 3,455 | 57,400 | 3,455 |
| 2020-09-28 | 3,550 | 3,550 | 3,300 | 3,350 | 95,100 | 3,350 |
| 2020-09-25 | 3,400 | 3,525 | 3,340 | 3,450 | 131,500 | 3,450 |
| 2020-09-24 | 3,345 | 3,455 | 3,295 | 3,315 | 116,600 | 3,315 |
| 2020-09-23 | 3,295 | 3,355 | 3,235 | 3,330 | 59,100 | 3,330 |
| 2020-09-18 | 3,250 | 3,255 | 3,180 | 3,240 | 23,700 | 3,240 |
| 2020-09-17 | 3,245 | 3,245 | 3,165 | 3,180 | 19,200 | 3,180 |
| 2020-09-16 | 3,110 | 3,270 | 3,100 | 3,230 | 52,900 | 3,230 |
| 2020-09-15 | 3,100 | 3,150 | 3,050 | 3,065 | 27,700 | 3,065 |
| 2020-09-14 | 3,040 | 3,110 | 3,040 | 3,110 | 28,100 | 3,110 |
| 2020-09-11 | 3,060 | 3,060 | 2,992 | 3,025 | 54,400 | 3,025 |
| 2020-09-10 | 3,100 | 3,170 | 3,025 | 3,060 | 69,900 | 3,060 |
| 2020-09-09 | 3,100 | 3,105 | 2,990 | 3,050 | 72,700 | 3,050 |
| 2020-09-08 | 3,190 | 3,215 | 3,110 | 3,165 | 46,500 | 3,165 |
| 2020-09-07 | 3,255 | 3,255 | 3,150 | 3,170 | 36,700 | 3,170 |
| 2020-09-04 | 3,180 | 3,300 | 3,165 | 3,225 | 34,400 | 3,225 |
| 2020-09-03 | 3,255 | 3,330 | 3,250 | 3,300 | 36,500 | 3,300 |
| 2020-09-02 | 3,230 | 3,310 | 3,220 | 3,220 | 37,400 | 3,220 |
| 2020-09-01 | 3,205 | 3,220 | 3,145 | 3,190 | 40,900 | 3,190 |
| 2020-08-31 | 3,185 | 3,275 | 3,150 | 3,225 | 54,500 | 3,225 |
| 2020-08-28 | 3,210 | 3,210 | 3,060 | 3,075 | 65,700 | 3,075 |
| 2020-08-27 | 3,285 | 3,285 | 3,180 | 3,190 | 39,100 | 3,190 |
| 2020-08-26 | 3,245 | 3,300 | 3,210 | 3,255 | 32,300 | 3,255 |
| 2020-08-25 | 3,295 | 3,310 | 3,200 | 3,200 | 41,800 | 3,200 |
| 2020-08-24 | 3,150 | 3,275 | 3,150 | 3,250 | 47,500 | 3,250 |
| 2020-08-21 | 3,315 | 3,315 | 3,180 | 3,190 | 46,700 | 3,190 |
| 2020-08-20 | 3,305 | 3,340 | 3,200 | 3,255 | 80,700 | 3,255 |
| 2020-08-19 | 3,435 | 3,440 | 3,305 | 3,335 | 41,400 | 3,335 |
| 2020-08-18 | 3,350 | 3,425 | 3,325 | 3,405 | 43,600 | 3,405 |
| 2020-08-17 | 3,370 | 3,395 | 3,325 | 3,370 | 28,300 | 3,370 |
| 2020-08-14 | 3,420 | 3,445 | 3,255 | 3,370 | 161,500 | 3,370 |
| 2020-08-13 | 3,420 | 3,485 | 3,325 | 3,480 | 86,400 | 3,480 |
| 2020-08-12 | 3,490 | 3,490 | 3,310 | 3,335 | 58,200 | 3,335 |
| 2020-08-11 | 3,485 | 3,485 | 3,360 | 3,425 | 41,800 | 3,425 |
| 2020-08-07 | 3,630 | 3,630 | 3,425 | 3,450 | 79,800 | 3,450 |
| 2020-08-06 | 3,545 | 3,640 | 3,475 | 3,630 | 79,000 | 3,630 |
| 2020-08-05 | 3,515 | 3,545 | 3,420 | 3,520 | 48,800 | 3,520 |
| 2020-08-04 | 3,535 | 3,635 | 3,480 | 3,510 | 119,300 | 3,510 |
| 2020-08-03 | 3,335 | 3,540 | 3,280 | 3,495 | 82,900 | 3,495 |
| 2020-07-31 | 3,400 | 3,420 | 3,210 | 3,250 | 99,100 | 3,250 |
| 2020-07-30 | 3,475 | 3,550 | 3,400 | 3,450 | 56,200 | 3,450 |
| 2020-07-29 | 3,465 | 3,565 | 3,420 | 3,495 | 88,300 | 3,495 |
| 2020-07-28 | 3,430 | 3,550 | 3,390 | 3,445 | 69,500 | 3,445 |
| 2020-07-27 | 3,385 | 3,455 | 3,305 | 3,360 | 94,300 | 3,360 |
| 2020-07-22 | 3,520 | 3,590 | 3,455 | 3,490 | 129,600 | 3,490 |
| 2020-07-21 | 3,500 | 3,695 | 3,455 | 3,640 | 155,100 | 3,640 |
| 2020-07-20 | 3,500 | 3,545 | 3,360 | 3,400 | 95,800 | 3,400 |
| 2020-07-17 | 3,300 | 3,540 | 3,285 | 3,525 | 183,800 | 3,525 |
| 2020-07-16 | 3,415 | 3,415 | 3,210 | 3,230 | 70,500 | 3,230 |
| 2020-07-15 | 3,390 | 3,430 | 3,215 | 3,350 | 85,000 | 3,350 |
| 2020-07-14 | 3,380 | 3,540 | 3,355 | 3,385 | 89,000 | 3,385 |
| 2020-07-13 | 3,465 | 3,565 | 3,380 | 3,430 | 148,500 | 3,430 |
| 2020-07-10 | 3,450 | 3,600 | 3,370 | 3,370 | 300,300 | 3,370 |
| 2020-07-09 | 3,400 | 3,445 | 3,185 | 3,360 | 301,100 | 3,360 |
| 2020-07-08 | 3,025 | 3,235 | 3,020 | 3,155 | 160,200 | 3,155 |
| 2020-07-07 | 3,025 | 3,075 | 2,985 | 3,040 | 76,200 | 3,040 |
| 2020-07-06 | 2,980 | 3,055 | 2,955 | 2,993 | 72,800 | 2,993 |
| 2020-07-03 | 2,764 | 3,010 | 2,735 | 2,999 | 120,900 | 2,999 |
| 2020-07-02 | 2,935 | 2,940 | 2,671 | 2,705 | 206,500 | 2,705 |
| 2020-07-01 | 3,005 | 3,100 | 2,900 | 2,920 | 190,300 | 2,920 |
| 2020-06-30 | 2,943 | 2,995 | 2,889 | 2,957 | 132,200 | 2,957 |
| 2020-06-29 | 2,853 | 2,940 | 2,839 | 2,862 | 100,600 | 2,862 |
| 2020-06-26 | 2,833 | 2,933 | 2,825 | 2,880 | 98,900 | 2,880 |
| 2020-06-25 | 2,613 | 2,817 | 2,613 | 2,794 | 115,600 | 2,794 |
| 2020-06-24 | 2,640 | 2,675 | 2,600 | 2,640 | 24,200 | 2,640 |
| 2020-06-23 | 2,675 | 2,676 | 2,621 | 2,631 | 20,800 | 2,631 |
| 2020-06-22 | 2,636 | 2,676 | 2,635 | 2,654 | 12,400 | 2,654 |
| 2020-06-19 | 2,600 | 2,695 | 2,600 | 2,673 | 32,300 | 2,673 |
| 2020-06-18 | 2,560 | 2,594 | 2,546 | 2,588 | 16,500 | 2,588 |
| 2020-06-17 | 2,590 | 2,635 | 2,550 | 2,558 | 21,000 | 2,558 |
| 2020-06-16 | 2,500 | 2,619 | 2,500 | 2,568 | 38,500 | 2,568 |
| 2020-06-15 | 2,590 | 2,590 | 2,405 | 2,405 | 35,700 | 2,405 |
| 2020-06-12 | 2,501 | 2,614 | 2,485 | 2,596 | 25,000 | 2,596 |
| 2020-06-11 | 2,642 | 2,686 | 2,632 | 2,638 | 17,300 | 2,638 |
| 2020-06-10 | 2,630 | 2,695 | 2,615 | 2,675 | 17,600 | 2,675 |
| 2020-06-09 | 2,676 | 2,690 | 2,633 | 2,642 | 23,500 | 2,642 |
| 2020-06-08 | 2,730 | 2,730 | 2,688 | 2,690 | 26,100 | 2,690 |
| 2020-06-05 | 2,702 | 2,750 | 2,695 | 2,711 | 49,000 | 2,711 |
| 2020-06-04 | 2,755 | 2,788 | 2,679 | 2,703 | 37,300 | 2,703 |
| 2020-06-03 | 2,779 | 2,850 | 2,730 | 2,761 | 73,800 | 2,761 |
| 2020-06-02 | 2,740 | 2,780 | 2,728 | 2,774 | 65,900 | 2,774 |
| 2020-06-01 | 2,650 | 2,750 | 2,648 | 2,740 | 38,000 | 2,740 |
| 2020-05-29 | 2,640 | 2,700 | 2,631 | 2,672 | 25,000 | 2,672 |
| 2020-05-28 | 2,685 | 2,714 | 2,606 | 2,645 | 29,100 | 2,645 |
| 2020-05-27 | 2,724 | 2,748 | 2,674 | 2,684 | 46,500 | 2,684 |
| 2020-05-26 | 2,750 | 2,787 | 2,688 | 2,724 | 75,600 | 2,724 |
| 2020-05-25 | 2,678 | 2,722 | 2,643 | 2,722 | 41,500 | 2,722 |
| 2020-05-22 | 2,687 | 2,687 | 2,620 | 2,628 | 17,600 | 2,628 |
| 2020-05-21 | 2,700 | 2,718 | 2,649 | 2,687 | 39,300 | 2,687 |
| 2020-05-20 | 2,648 | 2,691 | 2,643 | 2,650 | 25,700 | 2,650 |
| 2020-05-19 | 2,690 | 2,720 | 2,593 | 2,600 | 36,200 | 2,600 |
| 2020-05-18 | 2,730 | 2,760 | 2,635 | 2,640 | 54,400 | 2,640 |
| 2020-05-15 | 2,716 | 2,760 | 2,614 | 2,690 | 100,100 | 2,690 |
| 2020-05-14 | 2,618 | 2,648 | 2,566 | 2,566 | 30,700 | 2,566 |
| 2020-05-13 | 2,585 | 2,615 | 2,550 | 2,592 | 31,800 | 2,592 |
| 2020-05-12 | 2,680 | 2,690 | 2,625 | 2,643 | 29,500 | 2,643 |
| 2020-05-11 | 2,650 | 2,711 | 2,625 | 2,704 | 47,100 | 2,704 |
| 2020-05-08 | 2,700 | 2,750 | 2,650 | 2,650 | 37,700 | 2,650 |
| 2020-05-07 | 2,590 | 2,730 | 2,590 | 2,701 | 77,000 | 2,701 |
| 2020-05-01 | 2,601 | 2,618 | 2,511 | 2,590 | 55,200 | 2,590 |
| 2020-04-30 | 2,550 | 2,680 | 2,533 | 2,677 | 103,300 | 2,677 |
| 2020-04-28 | 2,510 | 2,525 | 2,477 | 2,520 | 14,800 | 2,520 |
| 2020-04-27 | 2,431 | 2,525 | 2,431 | 2,506 | 40,900 | 2,506 |
| 2020-04-24 | 2,433 | 2,473 | 2,413 | 2,431 | 9,900 | 2,431 |
| 2020-04-23 | 2,450 | 2,492 | 2,429 | 2,461 | 20,700 | 2,461 |
| 2020-04-22 | 2,400 | 2,432 | 2,348 | 2,412 | 22,300 | 2,412 |
| 2020-04-21 | 2,472 | 2,530 | 2,440 | 2,441 | 59,300 | 2,441 |
| 2020-04-20 | 2,490 | 2,520 | 2,442 | 2,489 | 62,300 | 2,489 |
| 2020-04-17 | 2,400 | 2,490 | 2,400 | 2,442 | 79,300 | 2,442 |
| 2020-04-16 | 2,300 | 2,430 | 2,291 | 2,343 | 116,600 | 2,343 |
| 2020-04-15 | 2,130 | 2,313 | 2,101 | 2,313 | 85,900 | 2,313 |
| 2020-04-14 | 2,100 | 2,142 | 2,068 | 2,124 | 22,700 | 2,124 |
| 2020-04-13 | 2,066 | 2,105 | 2,050 | 2,075 | 7,400 | 2,075 |
| 2020-04-10 | 2,105 | 2,126 | 2,055 | 2,089 | 7,800 | 2,089 |
| 2020-04-09 | 2,067 | 2,146 | 2,067 | 2,110 | 14,800 | 2,110 |
| 2020-04-08 | 2,043 | 2,135 | 2,035 | 2,098 | 23,000 | 2,098 |
| 2020-04-07 | 2,150 | 2,151 | 1,984 | 2,070 | 26,000 | 2,070 |
| 2020-04-06 | 1,921 | 2,090 | 1,921 | 2,042 | 26,300 | 2,042 |
| 2020-04-03 | 2,076 | 2,093 | 1,927 | 1,934 | 35,400 | 1,934 |
| 2020-04-02 | 1,923 | 2,034 | 1,920 | 1,986 | 22,000 | 1,986 |
| 2020-04-01 | 2,061 | 2,093 | 1,951 | 1,960 | 26,300 | 1,960 |
| 2020-03-31 | 2,079 | 2,158 | 2,057 | 2,100 | 15,400 | 2,100 |
| 2020-03-30 | 1,949 | 2,142 | 1,949 | 2,029 | 39,800 | 2,029 |
| 2020-03-27 | 2,161 | 2,163 | 2,050 | 2,075 | 30,000 | 2,075 |
| 2020-03-26 | 2,150 | 2,200 | 2,069 | 2,091 | 43,300 | 2,091 |
| 2020-03-25 | 2,295 | 2,329 | 2,170 | 2,230 | 46,800 | 2,230 |
| 2020-03-24 | 2,250 | 2,295 | 2,124 | 2,148 | 38,900 | 2,148 |
| 2020-03-23 | 2,096 | 2,220 | 2,006 | 2,200 | 38,500 | 2,200 |
| 2020-03-19 | 2,180 | 2,180 | 2,000 | 2,059 | 24,600 | 2,059 |
| 2020-03-18 | 2,078 | 2,256 | 2,078 | 2,080 | 54,900 | 2,080 |
| 2020-03-17 | 1,867 | 2,059 | 1,800 | 2,038 | 88,400 | 2,038 |
| 2020-03-16 | 1,755 | 2,119 | 1,755 | 1,903 | 72,700 | 1,903 |
| 2020-03-13 | 1,660 | 1,850 | 1,643 | 1,741 | 64,800 | 1,741 |
| 2020-03-12 | 1,981 | 2,091 | 1,860 | 1,860 | 74,700 | 1,860 |
| 2020-03-11 | 2,195 | 2,210 | 2,007 | 2,024 | 62,200 | 2,024 |
| 2020-03-10 | 1,850 | 2,219 | 1,816 | 2,178 | 133,500 | 2,178 |
| 2020-03-09 | 2,100 | 2,120 | 1,964 | 2,007 | 90,000 | 2,007 |
| 2020-03-06 | 2,276 | 2,286 | 2,205 | 2,205 | 36,700 | 2,205 |
| 2020-03-05 | 2,400 | 2,430 | 2,305 | 2,313 | 58,600 | 2,313 |
| 2020-03-04 | 2,200 | 2,360 | 2,193 | 2,339 | 48,200 | 2,339 |
| 2020-03-03 | 2,480 | 2,480 | 2,227 | 2,227 | 68,600 | 2,227 |
| 2020-03-02 | 2,140 | 2,498 | 2,128 | 2,315 | 60,900 | 2,315 |
| 2020-02-28 | 2,150 | 2,273 | 2,123 | 2,140 | 109,900 | 2,140 |
| 2020-02-27 | 2,550 | 2,550 | 2,357 | 2,376 | 119,200 | 2,376 |
| 2020-02-26 | 2,462 | 2,582 | 2,462 | 2,561 | 56,000 | 2,561 |
| 2020-02-25 | 2,418 | 2,551 | 2,415 | 2,512 | 74,600 | 2,512 |
| 2020-02-21 | 2,694 | 2,760 | 2,651 | 2,657 | 50,100 | 2,657 |
| 2020-02-20 | 2,710 | 2,770 | 2,652 | 2,700 | 58,000 | 2,700 |
| 2020-02-19 | 2,517 | 2,690 | 2,517 | 2,680 | 71,800 | 2,680 |
| 2020-02-18 | 2,595 | 2,599 | 2,468 | 2,517 | 143,500 | 2,517 |
| 2020-02-17 | 2,711 | 2,736 | 2,583 | 2,599 | 101,700 | 2,599 |
| 2020-02-14 | 2,662 | 2,891 | 2,501 | 2,760 | 258,700 | 2,760 |
| 2020-02-13 | 2,974 | 3,035 | 2,962 | 2,995 | 120,100 | 2,995 |
| 2020-02-12 | 2,923 | 2,969 | 2,873 | 2,924 | 68,100 | 2,924 |
| 2020-02-10 | 2,900 | 2,971 | 2,850 | 2,923 | 111,600 | 2,923 |
| 2020-02-07 | 2,842 | 2,983 | 2,760 | 2,950 | 193,000 | 2,950 |
| 2020-02-06 | 2,800 | 3,055 | 2,754 | 2,878 | 415,300 | 2,878 |
| 2020-02-05 | 2,657 | 2,660 | 2,563 | 2,617 | 58,900 | 2,617 |
| 2020-02-04 | 2,570 | 2,617 | 2,557 | 2,584 | 39,000 | 2,584 |
| 2020-02-03 | 2,429 | 2,587 | 2,426 | 2,560 | 64,400 | 2,560 |
| 2020-01-31 | 2,432 | 2,540 | 2,430 | 2,505 | 74,900 | 2,505 |
| 2020-01-30 | 2,610 | 2,624 | 2,415 | 2,433 | 123,800 | 2,433 |
| 2020-01-29 | 2,690 | 2,690 | 2,605 | 2,628 | 53,700 | 2,628 |
| 2020-01-28 | 2,609 | 2,683 | 2,582 | 2,677 | 103,900 | 2,677 |
| 2020-01-27 | 2,580 | 2,772 | 2,576 | 2,655 | 102,800 | 2,655 |
| 2020-01-24 | 2,777 | 2,777 | 2,693 | 2,700 | 44,700 | 2,700 |
| 2020-01-23 | 2,682 | 2,771 | 2,670 | 2,740 | 62,000 | 2,740 |
| 2020-01-22 | 2,576 | 2,738 | 2,565 | 2,732 | 88,800 | 2,732 |
| 2020-01-21 | 2,524 | 2,576 | 2,520 | 2,563 | 19,800 | 2,563 |
| 2020-01-20 | 2,562 | 2,562 | 2,515 | 2,524 | 25,600 | 2,524 |
| 2020-01-17 | 2,610 | 2,660 | 2,560 | 2,578 | 32,300 | 2,578 |
| 2020-01-16 | 2,630 | 2,630 | 2,557 | 2,582 | 22,200 | 2,582 |
| 2020-01-15 | 2,623 | 2,652 | 2,590 | 2,613 | 29,200 | 2,613 |
| 2020-01-14 | 2,660 | 2,676 | 2,613 | 2,642 | 36,200 | 2,642 |
| 2020-01-10 | 2,682 | 2,690 | 2,580 | 2,635 | 65,100 | 2,635 |
| 2020-01-09 | 2,505 | 2,668 | 2,505 | 2,653 | 88,100 | 2,653 |
| 2020-01-08 | 2,505 | 2,516 | 2,386 | 2,472 | 75,700 | 2,472 |
| 2020-01-07 | 2,551 | 2,563 | 2,517 | 2,522 | 19,900 | 2,522 |
| 2020-01-06 | 2,517 | 2,572 | 2,485 | 2,517 | 41,600 | 2,517 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
