7276 (株)小糸製作所 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 | 7,120 | 7,120 | 7,020 | 7,020 | 282,900 | 3,510 |
| 2020-12-29 | 7,120 | 7,150 | 7,010 | 7,120 | 253,800 | 3,560 |
| 2020-12-28 | 7,060 | 7,140 | 7,050 | 7,100 | 204,700 | 3,550 |
| 2020-12-25 | 6,980 | 7,130 | 6,950 | 7,090 | 182,000 | 3,545 |
| 2020-12-24 | 6,930 | 6,980 | 6,870 | 6,930 | 230,900 | 3,465 |
| 2020-12-23 | 6,980 | 6,980 | 6,810 | 6,900 | 317,900 | 3,450 |
| 2020-12-22 | 6,820 | 6,930 | 6,780 | 6,880 | 312,800 | 3,440 |
| 2020-12-21 | 6,850 | 6,920 | 6,810 | 6,860 | 360,000 | 3,430 |
| 2020-12-18 | 6,960 | 6,990 | 6,810 | 6,820 | 560,000 | 3,410 |
| 2020-12-17 | 6,920 | 7,030 | 6,880 | 6,990 | 331,000 | 3,495 |
| 2020-12-16 | 7,130 | 7,160 | 7,040 | 7,040 | 255,800 | 3,520 |
| 2020-12-15 | 7,020 | 7,180 | 7,000 | 7,100 | 326,700 | 3,550 |
| 2020-12-14 | 6,970 | 7,120 | 6,940 | 7,060 | 541,200 | 3,530 |
| 2020-12-11 | 6,850 | 6,980 | 6,840 | 6,930 | 438,900 | 3,465 |
| 2020-12-10 | 7,100 | 7,130 | 6,850 | 6,870 | 429,200 | 3,435 |
| 2020-12-09 | 7,020 | 7,200 | 7,020 | 7,120 | 303,800 | 3,560 |
| 2020-12-08 | 6,880 | 7,010 | 6,810 | 6,960 | 340,400 | 3,480 |
| 2020-12-07 | 7,080 | 7,090 | 6,910 | 6,980 | 540,100 | 3,490 |
| 2020-12-04 | 6,810 | 7,110 | 6,800 | 7,060 | 720,000 | 3,530 |
| 2020-12-03 | 6,750 | 6,850 | 6,700 | 6,760 | 844,100 | 3,380 |
| 2020-12-02 | 6,640 | 6,720 | 6,600 | 6,660 | 859,000 | 3,330 |
| 2020-12-01 | 6,380 | 6,590 | 6,380 | 6,500 | 489,200 | 3,250 |
| 2020-11-30 | 6,630 | 6,630 | 6,270 | 6,280 | 917,600 | 3,140 |
| 2020-11-27 | 6,490 | 6,660 | 6,450 | 6,600 | 626,700 | 3,300 |
| 2020-11-26 | 6,590 | 6,610 | 6,510 | 6,570 | 497,800 | 3,285 |
| 2020-11-25 | 6,800 | 6,880 | 6,650 | 6,690 | 701,300 | 3,345 |
| 2020-11-24 | 6,640 | 6,830 | 6,630 | 6,800 | 783,900 | 3,400 |
| 2020-11-20 | 6,300 | 6,580 | 6,260 | 6,560 | 915,200 | 3,280 |
| 2020-11-19 | 6,080 | 6,260 | 6,070 | 6,250 | 879,200 | 3,125 |
| 2020-11-18 | 6,040 | 6,050 | 5,920 | 6,040 | 395,700 | 3,020 |
| 2020-11-17 | 6,010 | 6,060 | 5,980 | 6,000 | 588,400 | 3,000 |
| 2020-11-16 | 5,790 | 5,860 | 5,750 | 5,860 | 447,900 | 2,930 |
| 2020-11-13 | 5,880 | 5,880 | 5,670 | 5,720 | 389,200 | 2,860 |
| 2020-11-12 | 5,750 | 5,820 | 5,720 | 5,810 | 455,100 | 2,905 |
| 2020-11-11 | 5,760 | 5,800 | 5,670 | 5,800 | 690,700 | 2,900 |
| 2020-11-10 | 5,660 | 5,750 | 5,570 | 5,590 | 650,100 | 2,795 |
| 2020-11-09 | 5,470 | 5,580 | 5,440 | 5,450 | 606,300 | 2,725 |
| 2020-11-06 | 5,390 | 5,430 | 5,240 | 5,370 | 451,000 | 2,685 |
| 2020-11-05 | 5,380 | 5,400 | 5,250 | 5,290 | 549,000 | 2,645 |
| 2020-11-04 | 5,450 | 5,550 | 5,400 | 5,400 | 742,500 | 2,700 |
| 2020-11-02 | 5,050 | 5,310 | 5,050 | 5,310 | 624,800 | 2,655 |
| 2020-10-30 | 5,360 | 5,380 | 5,000 | 5,020 | 621,600 | 2,510 |
| 2020-10-29 | 5,310 | 5,440 | 5,260 | 5,350 | 1,257,900 | 2,675 |
| 2020-10-28 | 5,060 | 5,080 | 4,995 | 5,040 | 319,300 | 2,520 |
| 2020-10-27 | 5,150 | 5,150 | 5,000 | 5,090 | 381,100 | 2,545 |
| 2020-10-26 | 5,220 | 5,280 | 5,140 | 5,170 | 315,100 | 2,585 |
| 2020-10-23 | 5,230 | 5,260 | 5,190 | 5,250 | 384,900 | 2,625 |
| 2020-10-22 | 5,170 | 5,240 | 5,160 | 5,190 | 284,800 | 2,595 |
| 2020-10-21 | 5,130 | 5,230 | 5,130 | 5,220 | 297,700 | 2,610 |
| 2020-10-20 | 5,160 | 5,230 | 5,110 | 5,130 | 228,500 | 2,565 |
| 2020-10-19 | 5,120 | 5,200 | 5,090 | 5,180 | 260,800 | 2,590 |
| 2020-10-16 | 5,150 | 5,170 | 5,080 | 5,110 | 335,100 | 2,555 |
| 2020-10-15 | 5,100 | 5,140 | 5,070 | 5,100 | 253,700 | 2,550 |
| 2020-10-14 | 5,180 | 5,200 | 5,060 | 5,110 | 478,600 | 2,555 |
| 2020-10-13 | 5,340 | 5,340 | 5,160 | 5,250 | 432,000 | 2,625 |
| 2020-10-12 | 5,310 | 5,370 | 5,310 | 5,340 | 288,800 | 2,670 |
| 2020-10-09 | 5,380 | 5,400 | 5,300 | 5,360 | 529,800 | 2,680 |
| 2020-10-08 | 5,320 | 5,370 | 5,300 | 5,330 | 579,800 | 2,665 |
| 2020-10-07 | 5,260 | 5,320 | 5,260 | 5,280 | 793,200 | 2,640 |
| 2020-10-06 | 5,300 | 5,360 | 5,260 | 5,300 | 1,295,200 | 2,650 |
| 2020-10-05 | 5,620 | 5,720 | 5,590 | 5,670 | 421,700 | 2,835 |
| 2020-10-02 | 5,420 | 5,590 | 5,420 | 5,490 | 697,800 | 2,745 |
| 2020-09-30 | 5,750 | 5,760 | 5,340 | 5,350 | 894,300 | 2,675 |
| 2020-09-29 | 5,730 | 5,760 | 5,660 | 5,700 | 467,700 | 2,850 |
| 2020-09-28 | 5,560 | 5,640 | 5,510 | 5,620 | 631,600 | 2,810 |
| 2020-09-25 | 5,480 | 5,510 | 5,430 | 5,460 | 342,000 | 2,730 |
| 2020-09-24 | 5,440 | 5,480 | 5,360 | 5,430 | 367,900 | 2,715 |
| 2020-09-23 | 5,390 | 5,600 | 5,390 | 5,470 | 565,700 | 2,735 |
| 2020-09-18 | 5,460 | 5,570 | 5,460 | 5,540 | 481,700 | 2,770 |
| 2020-09-17 | 5,520 | 5,560 | 5,450 | 5,460 | 301,300 | 2,730 |
| 2020-09-16 | 5,610 | 5,680 | 5,570 | 5,610 | 341,800 | 2,805 |
| 2020-09-15 | 5,630 | 5,680 | 5,570 | 5,640 | 314,200 | 2,820 |
| 2020-09-14 | 5,580 | 5,730 | 5,570 | 5,670 | 310,300 | 2,835 |
| 2020-09-11 | 5,600 | 5,600 | 5,470 | 5,500 | 540,900 | 2,750 |
| 2020-09-10 | 5,480 | 5,570 | 5,430 | 5,550 | 301,500 | 2,775 |
| 2020-09-09 | 5,420 | 5,480 | 5,350 | 5,480 | 365,400 | 2,740 |
| 2020-09-08 | 5,360 | 5,470 | 5,360 | 5,470 | 353,900 | 2,735 |
| 2020-09-07 | 5,280 | 5,390 | 5,270 | 5,350 | 460,800 | 2,675 |
| 2020-09-04 | 5,160 | 5,220 | 5,110 | 5,190 | 280,600 | 2,595 |
| 2020-09-03 | 5,200 | 5,230 | 5,170 | 5,200 | 239,500 | 2,600 |
| 2020-09-02 | 5,240 | 5,250 | 5,120 | 5,150 | 265,100 | 2,575 |
| 2020-09-01 | 5,150 | 5,240 | 5,110 | 5,220 | 329,000 | 2,610 |
| 2020-08-31 | 5,140 | 5,170 | 5,120 | 5,140 | 347,900 | 2,570 |
| 2020-08-28 | 5,060 | 5,150 | 5,000 | 5,040 | 396,100 | 2,520 |
| 2020-08-27 | 5,080 | 5,110 | 5,050 | 5,080 | 216,800 | 2,540 |
| 2020-08-26 | 5,090 | 5,130 | 5,030 | 5,080 | 237,200 | 2,540 |
| 2020-08-25 | 5,130 | 5,190 | 5,100 | 5,110 | 387,400 | 2,555 |
| 2020-08-24 | 4,970 | 5,010 | 4,905 | 4,985 | 247,800 | 2,492.50 |
| 2020-08-21 | 4,995 | 5,090 | 4,990 | 4,990 | 228,600 | 2,495 |
| 2020-08-20 | 5,020 | 5,080 | 4,995 | 4,995 | 253,600 | 2,497.50 |
| 2020-08-19 | 5,010 | 5,070 | 4,955 | 5,040 | 224,500 | 2,520 |
| 2020-08-18 | 5,000 | 5,040 | 4,935 | 5,010 | 312,600 | 2,505 |
| 2020-08-17 | 5,020 | 5,050 | 4,970 | 4,980 | 197,900 | 2,490 |
| 2020-08-14 | 4,985 | 5,040 | 4,935 | 4,990 | 226,300 | 2,495 |
| 2020-08-13 | 5,000 | 5,070 | 4,985 | 5,040 | 497,600 | 2,520 |
| 2020-08-12 | 4,890 | 5,020 | 4,885 | 4,920 | 573,800 | 2,460 |
| 2020-08-11 | 4,760 | 4,840 | 4,715 | 4,805 | 531,700 | 2,402.50 |
| 2020-08-07 | 4,500 | 4,635 | 4,480 | 4,550 | 427,800 | 2,275 |
| 2020-08-06 | 4,435 | 4,550 | 4,430 | 4,510 | 398,200 | 2,255 |
| 2020-08-05 | 4,280 | 4,435 | 4,255 | 4,390 | 605,900 | 2,195 |
| 2020-08-04 | 4,245 | 4,385 | 4,235 | 4,360 | 626,400 | 2,180 |
| 2020-08-03 | 4,165 | 4,270 | 4,160 | 4,245 | 441,600 | 2,122.50 |
| 2020-07-31 | 4,200 | 4,200 | 4,115 | 4,125 | 524,700 | 2,062.50 |
| 2020-07-30 | 4,200 | 4,375 | 4,200 | 4,275 | 507,700 | 2,137.50 |
| 2020-07-29 | 4,300 | 4,300 | 3,915 | 4,200 | 1,574,700 | 2,100 |
| 2020-07-28 | 4,600 | 4,655 | 4,545 | 4,610 | 669,400 | 2,305 |
| 2020-07-27 | 4,435 | 4,585 | 4,385 | 4,585 | 412,400 | 2,292.50 |
| 2020-07-22 | 4,545 | 4,595 | 4,505 | 4,505 | 256,900 | 2,252.50 |
| 2020-07-21 | 4,475 | 4,500 | 4,420 | 4,490 | 475,600 | 2,245 |
| 2020-07-20 | 4,525 | 4,565 | 4,475 | 4,540 | 239,200 | 2,270 |
| 2020-07-17 | 4,560 | 4,590 | 4,530 | 4,565 | 218,500 | 2,282.50 |
| 2020-07-16 | 4,710 | 4,745 | 4,600 | 4,630 | 342,400 | 2,315 |
| 2020-07-15 | 4,660 | 4,715 | 4,605 | 4,640 | 479,500 | 2,320 |
| 2020-07-14 | 4,450 | 4,535 | 4,415 | 4,520 | 377,000 | 2,260 |
| 2020-07-13 | 4,375 | 4,450 | 4,365 | 4,435 | 176,800 | 2,217.50 |
| 2020-07-10 | 4,305 | 4,325 | 4,240 | 4,240 | 220,400 | 2,120 |
| 2020-07-09 | 4,295 | 4,360 | 4,245 | 4,300 | 310,600 | 2,150 |
| 2020-07-08 | 4,495 | 4,505 | 4,365 | 4,365 | 308,700 | 2,182.50 |
| 2020-07-07 | 4,545 | 4,550 | 4,470 | 4,530 | 292,400 | 2,265 |
| 2020-07-06 | 4,395 | 4,550 | 4,385 | 4,550 | 268,500 | 2,275 |
| 2020-07-03 | 4,400 | 4,435 | 4,325 | 4,395 | 257,600 | 2,197.50 |
| 2020-07-02 | 4,295 | 4,400 | 4,290 | 4,320 | 428,200 | 2,160 |
| 2020-07-01 | 4,330 | 4,350 | 4,230 | 4,255 | 304,800 | 2,127.50 |
| 2020-06-30 | 4,355 | 4,455 | 4,335 | 4,340 | 461,700 | 2,170 |
| 2020-06-29 | 4,275 | 4,320 | 4,225 | 4,255 | 246,600 | 2,127.50 |
| 2020-06-26 | 4,325 | 4,380 | 4,290 | 4,345 | 280,900 | 2,172.50 |
| 2020-06-25 | 4,305 | 4,330 | 4,260 | 4,300 | 237,600 | 2,150 |
| 2020-06-24 | 4,380 | 4,425 | 4,360 | 4,405 | 178,500 | 2,202.50 |
| 2020-06-23 | 4,365 | 4,420 | 4,295 | 4,380 | 274,200 | 2,190 |
| 2020-06-22 | 4,360 | 4,365 | 4,275 | 4,325 | 216,300 | 2,162.50 |
| 2020-06-19 | 4,440 | 4,440 | 4,295 | 4,315 | 413,600 | 2,157.50 |
| 2020-06-18 | 4,430 | 4,460 | 4,365 | 4,405 | 236,300 | 2,202.50 |
| 2020-06-17 | 4,510 | 4,520 | 4,405 | 4,460 | 318,800 | 2,230 |
| 2020-06-16 | 4,360 | 4,595 | 4,345 | 4,580 | 508,200 | 2,290 |
| 2020-06-15 | 4,465 | 4,495 | 4,360 | 4,360 | 279,100 | 2,180 |
| 2020-06-12 | 4,500 | 4,625 | 4,450 | 4,545 | 519,800 | 2,272.50 |
| 2020-06-11 | 4,720 | 4,765 | 4,555 | 4,570 | 465,700 | 2,285 |
| 2020-06-10 | 4,825 | 4,865 | 4,765 | 4,825 | 439,200 | 2,412.50 |
| 2020-06-09 | 4,830 | 4,930 | 4,800 | 4,875 | 726,500 | 2,437.50 |
| 2020-06-08 | 5,060 | 5,060 | 4,715 | 4,800 | 1,104,500 | 2,400 |
| 2020-06-05 | 4,800 | 4,980 | 4,755 | 4,965 | 546,100 | 2,482.50 |
| 2020-06-04 | 4,850 | 4,860 | 4,715 | 4,775 | 561,600 | 2,387.50 |
| 2020-06-03 | 4,785 | 4,810 | 4,680 | 4,735 | 372,700 | 2,367.50 |
| 2020-06-02 | 4,530 | 4,690 | 4,505 | 4,665 | 492,400 | 2,332.50 |
| 2020-06-01 | 4,520 | 4,540 | 4,430 | 4,465 | 470,400 | 2,232.50 |
| 2020-05-29 | 4,585 | 4,740 | 4,560 | 4,565 | 828,100 | 2,282.50 |
| 2020-05-28 | 4,750 | 4,795 | 4,600 | 4,695 | 783,400 | 2,347.50 |
| 2020-05-27 | 4,575 | 4,660 | 4,550 | 4,600 | 500,300 | 2,300 |
| 2020-05-26 | 4,450 | 4,525 | 4,420 | 4,505 | 339,200 | 2,252.50 |
| 2020-05-25 | 4,335 | 4,365 | 4,315 | 4,340 | 197,900 | 2,170 |
| 2020-05-22 | 4,370 | 4,370 | 4,270 | 4,275 | 277,500 | 2,137.50 |
| 2020-05-21 | 4,370 | 4,390 | 4,335 | 4,340 | 267,600 | 2,170 |
| 2020-05-20 | 4,330 | 4,390 | 4,285 | 4,365 | 396,200 | 2,182.50 |
| 2020-05-19 | 4,305 | 4,390 | 4,290 | 4,370 | 607,300 | 2,185 |
| 2020-05-18 | 4,120 | 4,175 | 4,085 | 4,165 | 342,600 | 2,082.50 |
| 2020-05-15 | 4,100 | 4,135 | 4,020 | 4,050 | 402,900 | 2,025 |
| 2020-05-14 | 4,065 | 4,065 | 3,970 | 3,975 | 234,700 | 1,987.50 |
| 2020-05-13 | 4,050 | 4,130 | 4,030 | 4,100 | 305,900 | 2,050 |
| 2020-05-12 | 4,155 | 4,155 | 4,070 | 4,140 | 266,400 | 2,070 |
| 2020-05-11 | 4,060 | 4,190 | 4,055 | 4,170 | 393,000 | 2,085 |
| 2020-05-08 | 3,910 | 4,010 | 3,880 | 4,005 | 265,800 | 2,002.50 |
| 2020-05-07 | 3,955 | 3,955 | 3,775 | 3,800 | 373,500 | 1,900 |
| 2020-05-01 | 3,950 | 3,955 | 3,815 | 3,885 | 394,700 | 1,942.50 |
| 2020-04-30 | 4,050 | 4,125 | 4,010 | 4,090 | 540,500 | 2,045 |
| 2020-04-28 | 3,825 | 3,925 | 3,780 | 3,910 | 395,900 | 1,955 |
| 2020-04-27 | 3,780 | 3,875 | 3,765 | 3,855 | 402,000 | 1,927.50 |
| 2020-04-24 | 3,840 | 3,845 | 3,745 | 3,770 | 356,400 | 1,885 |
| 2020-04-23 | 3,730 | 3,865 | 3,725 | 3,865 | 464,900 | 1,932.50 |
| 2020-04-22 | 3,715 | 3,715 | 3,610 | 3,660 | 468,900 | 1,830 |
| 2020-04-21 | 3,915 | 3,935 | 3,750 | 3,755 | 395,900 | 1,877.50 |
| 2020-04-20 | 4,035 | 4,065 | 3,950 | 3,950 | 255,100 | 1,975 |
| 2020-04-17 | 3,995 | 4,110 | 3,970 | 4,055 | 457,500 | 2,027.50 |
| 2020-04-16 | 3,900 | 3,940 | 3,870 | 3,925 | 395,700 | 1,962.50 |
| 2020-04-15 | 3,925 | 3,970 | 3,885 | 3,950 | 438,900 | 1,975 |
| 2020-04-14 | 3,900 | 4,000 | 3,890 | 3,985 | 335,000 | 1,992.50 |
| 2020-04-13 | 3,920 | 3,980 | 3,875 | 3,890 | 302,000 | 1,945 |
| 2020-04-10 | 3,945 | 3,970 | 3,830 | 3,925 | 422,000 | 1,962.50 |
| 2020-04-09 | 3,830 | 3,980 | 3,790 | 3,960 | 817,800 | 1,980 |
| 2020-04-08 | 3,720 | 3,775 | 3,610 | 3,760 | 527,200 | 1,880 |
| 2020-04-07 | 3,685 | 3,750 | 3,575 | 3,680 | 814,100 | 1,840 |
| 2020-04-06 | 3,450 | 3,560 | 3,380 | 3,545 | 622,900 | 1,772.50 |
| 2020-04-03 | 3,435 | 3,515 | 3,400 | 3,440 | 541,100 | 1,720 |
| 2020-04-02 | 3,485 | 3,515 | 3,445 | 3,485 | 708,700 | 1,742.50 |
| 2020-04-01 | 3,655 | 3,755 | 3,590 | 3,625 | 851,200 | 1,812.50 |
| 2020-03-31 | 3,715 | 3,795 | 3,605 | 3,655 | 845,300 | 1,827.50 |
| 2020-03-30 | 3,660 | 3,720 | 3,565 | 3,710 | 666,500 | 1,855 |
| 2020-03-27 | 3,610 | 3,700 | 3,500 | 3,700 | 807,400 | 1,850 |
| 2020-03-26 | 3,530 | 3,595 | 3,455 | 3,490 | 763,300 | 1,745 |
| 2020-03-25 | 3,435 | 3,515 | 3,370 | 3,505 | 737,500 | 1,752.50 |
| 2020-03-24 | 3,225 | 3,320 | 3,180 | 3,295 | 973,900 | 1,647.50 |
| 2020-03-23 | 2,813 | 3,135 | 2,782 | 3,085 | 2,295,200 | 1,542.50 |
| 2020-03-19 | 2,767 | 2,872 | 2,557 | 2,865 | 1,487,800 | 1,432.50 |
| 2020-03-18 | 2,999 | 3,025 | 2,730 | 2,758 | 1,916,600 | 1,379 |
| 2020-03-17 | 3,085 | 3,125 | 2,948 | 3,015 | 1,503,300 | 1,507.50 |
| 2020-03-16 | 3,305 | 3,355 | 3,110 | 3,130 | 905,100 | 1,565 |
| 2020-03-13 | 3,320 | 3,445 | 3,190 | 3,325 | 1,141,600 | 1,662.50 |
| 2020-03-12 | 3,615 | 3,660 | 3,465 | 3,525 | 832,300 | 1,762.50 |
| 2020-03-11 | 3,610 | 3,765 | 3,605 | 3,650 | 704,700 | 1,825 |
| 2020-03-10 | 3,520 | 3,610 | 3,435 | 3,590 | 843,400 | 1,795 |
| 2020-03-09 | 3,690 | 3,720 | 3,565 | 3,610 | 669,900 | 1,805 |
| 2020-03-06 | 3,900 | 3,915 | 3,810 | 3,825 | 595,900 | 1,912.50 |
| 2020-03-05 | 4,105 | 4,110 | 3,975 | 3,995 | 825,600 | 1,997.50 |
| 2020-03-04 | 4,025 | 4,160 | 4,000 | 4,095 | 529,900 | 2,047.50 |
| 2020-03-03 | 4,160 | 4,195 | 4,090 | 4,095 | 1,051,900 | 2,047.50 |
| 2020-03-02 | 4,135 | 4,190 | 4,075 | 4,100 | 1,340,200 | 2,050 |
| 2020-02-28 | 4,300 | 4,345 | 4,180 | 4,260 | 673,700 | 2,130 |
| 2020-02-27 | 4,435 | 4,505 | 4,415 | 4,440 | 532,700 | 2,220 |
| 2020-02-26 | 4,390 | 4,470 | 4,350 | 4,455 | 361,600 | 2,227.50 |
| 2020-02-25 | 4,410 | 4,515 | 4,405 | 4,445 | 453,100 | 2,222.50 |
| 2020-02-21 | 4,650 | 4,715 | 4,630 | 4,640 | 416,400 | 2,320 |
| 2020-02-20 | 4,655 | 4,735 | 4,635 | 4,655 | 405,800 | 2,327.50 |
| 2020-02-19 | 4,650 | 4,660 | 4,610 | 4,620 | 241,300 | 2,310 |
| 2020-02-18 | 4,680 | 4,730 | 4,655 | 4,660 | 297,900 | 2,330 |
| 2020-02-17 | 4,700 | 4,720 | 4,635 | 4,705 | 326,300 | 2,352.50 |
| 2020-02-14 | 4,690 | 4,785 | 4,685 | 4,770 | 274,600 | 2,385 |
| 2020-02-13 | 4,760 | 4,780 | 4,710 | 4,720 | 570,100 | 2,360 |
| 2020-02-12 | 4,855 | 4,865 | 4,710 | 4,725 | 658,100 | 2,362.50 |
| 2020-02-10 | 4,890 | 4,915 | 4,855 | 4,870 | 314,500 | 2,435 |
| 2020-02-07 | 5,020 | 5,040 | 4,925 | 4,980 | 408,200 | 2,490 |
| 2020-02-06 | 5,050 | 5,080 | 5,010 | 5,030 | 532,100 | 2,515 |
| 2020-02-05 | 4,940 | 4,960 | 4,900 | 4,905 | 586,300 | 2,452.50 |
| 2020-02-04 | 4,825 | 4,900 | 4,825 | 4,895 | 380,000 | 2,447.50 |
| 2020-02-03 | 4,655 | 4,835 | 4,650 | 4,820 | 493,200 | 2,410 |
| 2020-01-31 | 4,700 | 4,850 | 4,700 | 4,815 | 683,500 | 2,407.50 |
| 2020-01-30 | 4,770 | 4,770 | 4,595 | 4,635 | 560,800 | 2,317.50 |
| 2020-01-29 | 4,720 | 4,770 | 4,690 | 4,770 | 550,100 | 2,385 |
| 2020-01-28 | 4,775 | 4,775 | 4,735 | 4,765 | 537,100 | 2,382.50 |
| 2020-01-27 | 4,870 | 4,890 | 4,810 | 4,815 | 510,700 | 2,407.50 |
| 2020-01-24 | 5,060 | 5,080 | 5,000 | 5,030 | 307,000 | 2,515 |
| 2020-01-23 | 5,180 | 5,180 | 5,070 | 5,100 | 334,700 | 2,550 |
| 2020-01-22 | 5,120 | 5,140 | 5,090 | 5,140 | 265,200 | 2,570 |
| 2020-01-21 | 5,180 | 5,200 | 5,110 | 5,130 | 331,000 | 2,565 |
| 2020-01-20 | 5,120 | 5,220 | 5,120 | 5,200 | 473,300 | 2,600 |
| 2020-01-17 | 5,110 | 5,140 | 5,070 | 5,120 | 396,500 | 2,560 |
| 2020-01-16 | 5,060 | 5,060 | 5,000 | 5,040 | 292,600 | 2,520 |
| 2020-01-15 | 4,995 | 5,050 | 4,995 | 5,010 | 271,200 | 2,505 |
| 2020-01-14 | 5,060 | 5,060 | 5,010 | 5,040 | 288,500 | 2,520 |
| 2020-01-10 | 5,080 | 5,100 | 4,985 | 5,000 | 439,900 | 2,500 |
| 2020-01-09 | 5,100 | 5,120 | 5,070 | 5,090 | 352,200 | 2,545 |
| 2020-01-08 | 5,040 | 5,070 | 4,985 | 5,030 | 692,700 | 2,515 |
| 2020-01-07 | 5,090 | 5,130 | 5,040 | 5,110 | 506,100 | 2,555 |
| 2020-01-06 | 5,050 | 5,090 | 5,020 | 5,070 | 551,300 | 2,535 |
分割・併合履歴 ： [2022-09-29]1株→2株
