7735 (株)SCREEN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 | 7,550 | 7,670 | 7,520 | 7,600 | 544,500 | 3,800 |
| 2020-12-29 | 7,380 | 7,570 | 7,380 | 7,570 | 739,900 | 3,785 |
| 2020-12-28 | 7,200 | 7,320 | 7,180 | 7,300 | 429,300 | 3,650 |
| 2020-12-25 | 7,170 | 7,290 | 7,130 | 7,160 | 380,900 | 3,580 |
| 2020-12-24 | 7,050 | 7,140 | 7,000 | 7,140 | 322,600 | 3,570 |
| 2020-12-23 | 7,150 | 7,150 | 7,020 | 7,130 | 331,100 | 3,565 |
| 2020-12-22 | 7,120 | 7,240 | 7,050 | 7,090 | 401,000 | 3,545 |
| 2020-12-21 | 7,170 | 7,270 | 7,060 | 7,190 | 721,400 | 3,595 |
| 2020-12-18 | 7,070 | 7,100 | 6,990 | 7,090 | 453,100 | 3,545 |
| 2020-12-17 | 6,990 | 7,160 | 6,960 | 7,150 | 583,100 | 3,575 |
| 2020-12-16 | 7,040 | 7,080 | 6,960 | 7,020 | 560,900 | 3,510 |
| 2020-12-15 | 7,100 | 7,180 | 6,900 | 7,020 | 733,600 | 3,510 |
| 2020-12-14 | 7,000 | 7,170 | 6,970 | 7,050 | 631,800 | 3,525 |
| 2020-12-11 | 7,220 | 7,260 | 6,940 | 7,060 | 922,100 | 3,530 |
| 2020-12-10 | 7,260 | 7,270 | 7,130 | 7,160 | 711,500 | 3,580 |
| 2020-12-09 | 7,370 | 7,520 | 7,350 | 7,410 | 827,200 | 3,705 |
| 2020-12-08 | 7,100 | 7,280 | 7,040 | 7,220 | 529,000 | 3,610 |
| 2020-12-07 | 7,290 | 7,300 | 7,090 | 7,120 | 488,700 | 3,560 |
| 2020-12-04 | 7,170 | 7,270 | 7,050 | 7,230 | 639,200 | 3,615 |
| 2020-12-03 | 7,000 | 7,190 | 6,940 | 7,150 | 921,500 | 3,575 |
| 2020-12-02 | 7,100 | 7,110 | 6,960 | 6,980 | 591,900 | 3,490 |
| 2020-12-01 | 7,000 | 7,140 | 7,000 | 7,050 | 579,500 | 3,525 |
| 2020-11-30 | 7,130 | 7,140 | 6,960 | 6,960 | 626,300 | 3,480 |
| 2020-11-27 | 6,830 | 7,040 | 6,820 | 6,980 | 729,500 | 3,490 |
| 2020-11-26 | 6,670 | 6,870 | 6,650 | 6,830 | 702,000 | 3,415 |
| 2020-11-25 | 6,670 | 6,800 | 6,660 | 6,680 | 1,100,200 | 3,340 |
| 2020-11-24 | 6,460 | 6,550 | 6,440 | 6,540 | 957,600 | 3,270 |
| 2020-11-20 | 6,190 | 6,320 | 6,180 | 6,270 | 388,700 | 3,135 |
| 2020-11-19 | 6,250 | 6,310 | 6,160 | 6,200 | 649,900 | 3,100 |
| 2020-11-18 | 6,350 | 6,410 | 6,210 | 6,320 | 659,900 | 3,160 |
| 2020-11-17 | 6,420 | 6,520 | 6,320 | 6,380 | 812,400 | 3,190 |
| 2020-11-16 | 6,090 | 6,360 | 6,040 | 6,310 | 1,430,900 | 3,155 |
| 2020-11-13 | 6,110 | 6,180 | 5,970 | 5,990 | 784,000 | 2,995 |
| 2020-11-12 | 6,120 | 6,180 | 6,070 | 6,170 | 690,500 | 3,085 |
| 2020-11-11 | 6,130 | 6,140 | 6,000 | 6,030 | 658,400 | 3,015 |
| 2020-11-10 | 6,020 | 6,130 | 5,980 | 6,030 | 729,300 | 3,015 |
| 2020-11-09 | 5,850 | 6,050 | 5,840 | 6,020 | 1,053,200 | 3,010 |
| 2020-11-06 | 5,730 | 5,880 | 5,690 | 5,750 | 612,500 | 2,875 |
| 2020-11-05 | 5,700 | 5,820 | 5,670 | 5,770 | 827,700 | 2,885 |
| 2020-11-04 | 5,640 | 5,690 | 5,550 | 5,630 | 703,700 | 2,815 |
| 2020-11-02 | 5,670 | 5,690 | 5,500 | 5,540 | 902,900 | 2,770 |
| 2020-10-30 | 5,910 | 6,070 | 5,660 | 5,690 | 1,278,100 | 2,845 |
| 2020-10-29 | 5,750 | 6,000 | 5,690 | 5,990 | 949,000 | 2,995 |
| 2020-10-28 | 5,800 | 5,970 | 5,760 | 5,950 | 1,073,700 | 2,975 |
| 2020-10-27 | 5,620 | 5,780 | 5,550 | 5,750 | 424,100 | 2,875 |
| 2020-10-26 | 5,810 | 5,850 | 5,690 | 5,710 | 337,600 | 2,855 |
| 2020-10-23 | 5,750 | 5,770 | 5,680 | 5,730 | 527,000 | 2,865 |
| 2020-10-22 | 5,890 | 5,920 | 5,780 | 5,820 | 397,900 | 2,910 |
| 2020-10-21 | 5,890 | 5,980 | 5,830 | 5,900 | 499,700 | 2,950 |
| 2020-10-20 | 5,950 | 6,020 | 5,910 | 5,950 | 494,800 | 2,975 |
| 2020-10-19 | 5,920 | 5,970 | 5,880 | 5,900 | 487,800 | 2,950 |
| 2020-10-16 | 6,050 | 6,060 | 5,800 | 5,890 | 1,164,200 | 2,945 |
| 2020-10-15 | 6,240 | 6,250 | 6,140 | 6,150 | 631,300 | 3,075 |
| 2020-10-14 | 6,300 | 6,300 | 6,170 | 6,240 | 534,100 | 3,120 |
| 2020-10-13 | 6,360 | 6,380 | 6,240 | 6,300 | 690,700 | 3,150 |
| 2020-10-12 | 6,400 | 6,420 | 6,320 | 6,340 | 826,000 | 3,170 |
| 2020-10-09 | 6,390 | 6,420 | 6,240 | 6,260 | 831,700 | 3,130 |
| 2020-10-08 | 5,920 | 6,400 | 5,920 | 6,370 | 1,929,600 | 3,185 |
| 2020-10-07 | 5,680 | 5,890 | 5,670 | 5,880 | 706,900 | 2,940 |
| 2020-10-06 | 5,690 | 5,760 | 5,670 | 5,730 | 493,000 | 2,865 |
| 2020-10-05 | 5,680 | 5,720 | 5,580 | 5,640 | 423,800 | 2,820 |
| 2020-10-02 | 5,670 | 5,740 | 5,600 | 5,630 | 881,400 | 2,815 |
| 2020-09-30 | 5,660 | 5,690 | 5,550 | 5,570 | 639,400 | 2,785 |
| 2020-09-29 | 5,710 | 5,780 | 5,580 | 5,620 | 764,100 | 2,810 |
| 2020-09-28 | 5,550 | 5,620 | 5,430 | 5,610 | 680,800 | 2,805 |
| 2020-09-25 | 5,520 | 5,590 | 5,500 | 5,550 | 615,900 | 2,775 |
| 2020-09-24 | 5,410 | 5,480 | 5,390 | 5,430 | 603,900 | 2,715 |
| 2020-09-23 | 5,560 | 5,560 | 5,370 | 5,530 | 642,600 | 2,765 |
| 2020-09-18 | 5,610 | 5,620 | 5,500 | 5,570 | 663,200 | 2,785 |
| 2020-09-17 | 5,650 | 5,710 | 5,570 | 5,600 | 522,800 | 2,800 |
| 2020-09-16 | 5,610 | 5,700 | 5,600 | 5,660 | 720,200 | 2,830 |
| 2020-09-15 | 5,440 | 5,610 | 5,420 | 5,580 | 647,400 | 2,790 |
| 2020-09-14 | 5,440 | 5,540 | 5,420 | 5,510 | 586,800 | 2,755 |
| 2020-09-11 | 5,240 | 5,360 | 5,200 | 5,360 | 517,400 | 2,680 |
| 2020-09-10 | 5,300 | 5,360 | 5,240 | 5,250 | 583,500 | 2,625 |
| 2020-09-09 | 5,100 | 5,210 | 5,090 | 5,200 | 622,000 | 2,600 |
| 2020-09-08 | 5,250 | 5,290 | 5,140 | 5,290 | 711,500 | 2,645 |
| 2020-09-07 | 5,300 | 5,300 | 5,150 | 5,180 | 1,193,800 | 2,590 |
| 2020-09-04 | 5,400 | 5,470 | 5,350 | 5,450 | 894,600 | 2,725 |
| 2020-09-03 | 5,520 | 5,660 | 5,520 | 5,630 | 1,282,300 | 2,815 |
| 2020-09-02 | 5,310 | 5,470 | 5,310 | 5,380 | 897,000 | 2,690 |
| 2020-09-01 | 5,190 | 5,290 | 5,140 | 5,210 | 540,300 | 2,605 |
| 2020-08-31 | 5,190 | 5,250 | 5,140 | 5,170 | 590,800 | 2,585 |
| 2020-08-28 | 5,130 | 5,140 | 5,000 | 5,030 | 1,156,800 | 2,515 |
| 2020-08-27 | 5,290 | 5,330 | 5,210 | 5,220 | 374,600 | 2,610 |
| 2020-08-26 | 5,250 | 5,320 | 5,240 | 5,300 | 524,800 | 2,650 |
| 2020-08-25 | 5,210 | 5,260 | 5,160 | 5,210 | 565,600 | 2,605 |
| 2020-08-24 | 5,120 | 5,210 | 5,110 | 5,180 | 435,400 | 2,590 |
| 2020-08-21 | 5,190 | 5,210 | 5,120 | 5,140 | 507,900 | 2,570 |
| 2020-08-20 | 5,350 | 5,350 | 5,080 | 5,130 | 1,183,800 | 2,565 |
| 2020-08-19 | 5,480 | 5,480 | 5,350 | 5,410 | 449,200 | 2,705 |
| 2020-08-18 | 5,580 | 5,580 | 5,420 | 5,470 | 712,600 | 2,735 |
| 2020-08-17 | 5,600 | 5,690 | 5,550 | 5,580 | 550,700 | 2,790 |
| 2020-08-14 | 5,530 | 5,600 | 5,480 | 5,600 | 686,900 | 2,800 |
| 2020-08-13 | 5,500 | 5,620 | 5,480 | 5,530 | 1,213,400 | 2,765 |
| 2020-08-12 | 5,260 | 5,410 | 5,240 | 5,360 | 554,500 | 2,680 |
| 2020-08-11 | 5,150 | 5,330 | 5,120 | 5,300 | 904,700 | 2,650 |
| 2020-08-07 | 5,230 | 5,230 | 4,995 | 5,080 | 1,078,400 | 2,540 |
| 2020-08-06 | 5,370 | 5,390 | 5,210 | 5,240 | 598,300 | 2,620 |
| 2020-08-05 | 5,410 | 5,440 | 5,350 | 5,370 | 552,000 | 2,685 |
| 2020-08-04 | 5,420 | 5,510 | 5,320 | 5,360 | 811,500 | 2,680 |
| 2020-08-03 | 5,200 | 5,360 | 5,180 | 5,340 | 927,800 | 2,670 |
| 2020-07-31 | 5,130 | 5,270 | 5,070 | 5,210 | 1,284,700 | 2,605 |
| 2020-07-30 | 5,330 | 5,500 | 5,140 | 5,230 | 2,212,400 | 2,615 |
| 2020-07-29 | 5,520 | 5,580 | 5,350 | 5,430 | 956,700 | 2,715 |
| 2020-07-28 | 5,500 | 5,600 | 5,480 | 5,480 | 767,500 | 2,740 |
| 2020-07-27 | 5,330 | 5,460 | 5,270 | 5,430 | 1,113,900 | 2,715 |
| 2020-07-22 | 5,450 | 5,570 | 5,440 | 5,530 | 704,000 | 2,765 |
| 2020-07-21 | 5,430 | 5,600 | 5,430 | 5,550 | 1,093,000 | 2,775 |
| 2020-07-20 | 5,410 | 5,410 | 5,250 | 5,330 | 705,400 | 2,665 |
| 2020-07-17 | 5,450 | 5,620 | 5,360 | 5,410 | 1,483,000 | 2,705 |
| 2020-07-16 | 5,480 | 5,490 | 5,240 | 5,290 | 933,500 | 2,645 |
| 2020-07-15 | 5,330 | 5,540 | 5,330 | 5,520 | 1,132,200 | 2,760 |
| 2020-07-14 | 5,310 | 5,380 | 5,260 | 5,270 | 590,000 | 2,635 |
| 2020-07-13 | 5,370 | 5,440 | 5,310 | 5,400 | 651,100 | 2,700 |
| 2020-07-10 | 5,360 | 5,390 | 5,260 | 5,270 | 760,500 | 2,635 |
| 2020-07-09 | 5,330 | 5,410 | 5,270 | 5,360 | 595,100 | 2,680 |
| 2020-07-08 | 5,300 | 5,410 | 5,240 | 5,290 | 610,700 | 2,645 |
| 2020-07-07 | 5,420 | 5,540 | 5,340 | 5,380 | 958,800 | 2,690 |
| 2020-07-06 | 5,120 | 5,410 | 5,110 | 5,400 | 978,100 | 2,700 |
| 2020-07-03 | 4,985 | 5,190 | 4,985 | 5,120 | 831,200 | 2,560 |
| 2020-07-02 | 4,980 | 5,020 | 4,840 | 4,950 | 1,167,400 | 2,475 |
| 2020-07-01 | 4,990 | 5,140 | 4,990 | 5,000 | 621,100 | 2,500 |
| 2020-06-30 | 4,970 | 5,110 | 4,960 | 5,030 | 874,300 | 2,515 |
| 2020-06-29 | 4,960 | 5,010 | 4,820 | 4,830 | 1,006,200 | 2,415 |
| 2020-06-26 | 5,070 | 5,080 | 4,990 | 5,050 | 506,400 | 2,525 |
| 2020-06-25 | 5,050 | 5,060 | 4,970 | 5,030 | 615,000 | 2,515 |
| 2020-06-24 | 5,200 | 5,220 | 5,110 | 5,120 | 617,200 | 2,560 |
| 2020-06-23 | 5,300 | 5,340 | 5,140 | 5,230 | 731,500 | 2,615 |
| 2020-06-22 | 5,140 | 5,280 | 5,110 | 5,200 | 550,800 | 2,600 |
| 2020-06-19 | 5,200 | 5,310 | 5,120 | 5,180 | 892,400 | 2,590 |
| 2020-06-18 | 5,160 | 5,170 | 5,020 | 5,120 | 690,000 | 2,560 |
| 2020-06-17 | 5,110 | 5,240 | 5,050 | 5,200 | 757,300 | 2,600 |
| 2020-06-16 | 4,990 | 5,270 | 4,920 | 5,190 | 1,736,900 | 2,595 |
| 2020-06-15 | 5,050 | 5,050 | 4,780 | 4,780 | 1,558,700 | 2,390 |
| 2020-06-12 | 5,000 | 5,170 | 4,860 | 5,140 | 1,809,400 | 2,570 |
| 2020-06-11 | 5,400 | 5,520 | 5,330 | 5,340 | 1,477,200 | 2,670 |
| 2020-06-10 | 5,300 | 5,530 | 5,250 | 5,490 | 1,477,100 | 2,745 |
| 2020-06-09 | 5,300 | 5,320 | 5,120 | 5,240 | 1,088,500 | 2,620 |
| 2020-06-08 | 5,200 | 5,370 | 5,180 | 5,360 | 1,444,100 | 2,680 |
| 2020-06-05 | 5,040 | 5,120 | 4,980 | 5,120 | 806,900 | 2,560 |
| 2020-06-04 | 5,100 | 5,140 | 4,995 | 5,060 | 761,300 | 2,530 |
| 2020-06-03 | 5,130 | 5,130 | 4,955 | 5,030 | 1,048,000 | 2,515 |
| 2020-06-02 | 5,040 | 5,130 | 5,010 | 5,050 | 729,200 | 2,525 |
| 2020-06-01 | 4,910 | 5,110 | 4,890 | 5,050 | 1,301,300 | 2,525 |
| 2020-05-29 | 4,850 | 4,960 | 4,820 | 4,825 | 1,686,100 | 2,412.50 |
| 2020-05-28 | 5,110 | 5,140 | 4,890 | 4,990 | 1,347,600 | 2,495 |
| 2020-05-27 | 5,200 | 5,250 | 5,010 | 5,090 | 1,192,600 | 2,545 |
| 2020-05-26 | 5,140 | 5,280 | 5,060 | 5,250 | 963,400 | 2,625 |
| 2020-05-25 | 5,120 | 5,150 | 5,030 | 5,050 | 827,900 | 2,525 |
| 2020-05-22 | 5,170 | 5,210 | 4,980 | 5,070 | 1,139,100 | 2,535 |
| 2020-05-21 | 5,300 | 5,340 | 5,170 | 5,200 | 878,300 | 2,600 |
| 2020-05-20 | 5,010 | 5,240 | 5,010 | 5,180 | 915,200 | 2,590 |
| 2020-05-19 | 4,920 | 4,990 | 4,830 | 4,925 | 1,362,100 | 2,462.50 |
| 2020-05-18 | 5,050 | 5,100 | 4,780 | 4,780 | 3,164,900 | 2,390 |
| 2020-05-15 | 5,600 | 5,630 | 5,310 | 5,540 | 1,653,800 | 2,770 |
| 2020-05-14 | 5,420 | 5,530 | 5,240 | 5,280 | 1,164,900 | 2,640 |
| 2020-05-13 | 5,240 | 5,560 | 5,170 | 5,500 | 1,622,500 | 2,750 |
| 2020-05-12 | 5,340 | 5,540 | 5,280 | 5,500 | 919,400 | 2,750 |
| 2020-05-11 | 5,320 | 5,460 | 5,240 | 5,350 | 908,600 | 2,675 |
| 2020-05-08 | 5,140 | 5,220 | 5,080 | 5,180 | 786,400 | 2,590 |
| 2020-05-07 | 5,000 | 5,130 | 4,980 | 5,050 | 732,800 | 2,525 |
| 2020-05-01 | 5,060 | 5,130 | 4,890 | 4,940 | 1,492,700 | 2,470 |
| 2020-04-30 | 5,300 | 5,410 | 5,180 | 5,260 | 952,400 | 2,630 |
| 2020-04-28 | 4,890 | 5,070 | 4,840 | 5,060 | 1,134,700 | 2,530 |
| 2020-04-27 | 4,695 | 4,935 | 4,670 | 4,900 | 1,076,600 | 2,450 |
| 2020-04-24 | 4,645 | 4,700 | 4,570 | 4,570 | 842,100 | 2,285 |
| 2020-04-23 | 4,720 | 4,820 | 4,660 | 4,735 | 1,277,700 | 2,367.50 |
| 2020-04-22 | 4,435 | 4,605 | 4,410 | 4,590 | 1,300,600 | 2,295 |
| 2020-04-21 | 4,555 | 4,700 | 4,440 | 4,440 | 1,390,100 | 2,220 |
| 2020-04-20 | 4,340 | 4,625 | 4,320 | 4,615 | 1,191,500 | 2,307.50 |
| 2020-04-17 | 4,500 | 4,550 | 4,335 | 4,400 | 1,431,400 | 2,200 |
| 2020-04-16 | 4,120 | 4,300 | 4,030 | 4,285 | 1,015,500 | 2,142.50 |
| 2020-04-15 | 4,205 | 4,250 | 4,130 | 4,190 | 1,043,400 | 2,095 |
| 2020-04-14 | 3,980 | 4,185 | 3,955 | 4,170 | 970,500 | 2,085 |
| 2020-04-13 | 3,945 | 4,015 | 3,920 | 3,925 | 621,800 | 1,962.50 |
| 2020-04-10 | 4,140 | 4,140 | 3,920 | 4,015 | 932,500 | 2,007.50 |
| 2020-04-09 | 4,105 | 4,145 | 3,980 | 4,070 | 903,300 | 2,035 |
| 2020-04-08 | 3,995 | 4,060 | 3,810 | 3,990 | 1,213,500 | 1,995 |
| 2020-04-07 | 4,090 | 4,165 | 3,850 | 4,065 | 1,133,900 | 2,032.50 |
| 2020-04-06 | 3,535 | 3,875 | 3,445 | 3,830 | 1,012,900 | 1,915 |
| 2020-04-03 | 3,785 | 3,785 | 3,515 | 3,590 | 861,800 | 1,795 |
| 2020-04-02 | 3,685 | 3,810 | 3,605 | 3,690 | 1,021,300 | 1,845 |
| 2020-04-01 | 3,860 | 3,945 | 3,710 | 3,755 | 981,200 | 1,877.50 |
| 2020-03-31 | 4,015 | 4,125 | 3,865 | 4,000 | 1,355,400 | 2,000 |
| 2020-03-30 | 3,885 | 3,985 | 3,775 | 3,985 | 1,142,500 | 1,992.50 |
| 2020-03-27 | 4,195 | 4,350 | 3,945 | 4,070 | 1,483,000 | 2,035 |
| 2020-03-26 | 4,110 | 4,330 | 4,015 | 4,055 | 1,317,500 | 2,027.50 |
| 2020-03-25 | 4,295 | 4,315 | 4,030 | 4,235 | 1,691,700 | 2,117.50 |
| 2020-03-24 | 3,615 | 3,975 | 3,540 | 3,945 | 1,906,600 | 1,972.50 |
| 2020-03-23 | 3,300 | 3,490 | 3,185 | 3,335 | 1,328,400 | 1,667.50 |
| 2020-03-19 | 3,725 | 3,745 | 3,210 | 3,230 | 1,326,600 | 1,615 |
| 2020-03-18 | 3,840 | 3,930 | 3,595 | 3,605 | 1,477,600 | 1,802.50 |
| 2020-03-17 | 3,850 | 4,025 | 3,680 | 3,770 | 2,638,200 | 1,885 |
| 2020-03-16 | 4,250 | 4,330 | 4,025 | 4,045 | 1,096,900 | 2,022.50 |
| 2020-03-13 | 4,175 | 4,415 | 4,065 | 4,220 | 1,513,800 | 2,110 |
| 2020-03-12 | 4,710 | 4,890 | 4,535 | 4,550 | 1,441,500 | 2,275 |
| 2020-03-11 | 5,060 | 5,080 | 4,800 | 4,815 | 1,243,800 | 2,407.50 |
| 2020-03-10 | 4,880 | 5,150 | 4,695 | 5,130 | 1,359,100 | 2,565 |
| 2020-03-09 | 5,000 | 5,110 | 4,900 | 4,980 | 1,113,800 | 2,490 |
| 2020-03-06 | 5,340 | 5,380 | 5,200 | 5,250 | 834,400 | 2,625 |
| 2020-03-05 | 5,530 | 5,550 | 5,300 | 5,360 | 884,300 | 2,680 |
| 2020-03-04 | 5,320 | 5,520 | 5,320 | 5,410 | 701,300 | 2,705 |
| 2020-03-03 | 5,700 | 5,740 | 5,360 | 5,420 | 978,000 | 2,710 |
| 2020-03-02 | 5,380 | 5,660 | 5,350 | 5,500 | 1,270,200 | 2,750 |
| 2020-02-28 | 5,500 | 5,570 | 5,400 | 5,470 | 1,278,000 | 2,735 |
| 2020-02-27 | 5,870 | 5,890 | 5,710 | 5,760 | 786,800 | 2,880 |
| 2020-02-26 | 5,840 | 5,910 | 5,710 | 5,880 | 1,019,000 | 2,940 |
| 2020-02-25 | 5,640 | 5,910 | 5,640 | 5,860 | 1,278,300 | 2,930 |
| 2020-02-21 | 6,160 | 6,250 | 5,980 | 6,040 | 1,028,100 | 3,020 |
| 2020-02-20 | 6,390 | 6,420 | 6,160 | 6,210 | 892,200 | 3,105 |
| 2020-02-19 | 6,260 | 6,320 | 6,030 | 6,210 | 1,241,700 | 3,105 |
| 2020-02-18 | 6,350 | 6,350 | 6,090 | 6,130 | 1,215,600 | 3,065 |
| 2020-02-17 | 6,690 | 6,700 | 6,440 | 6,490 | 990,500 | 3,245 |
| 2020-02-14 | 6,770 | 6,910 | 6,740 | 6,750 | 798,300 | 3,375 |
| 2020-02-13 | 6,730 | 6,910 | 6,720 | 6,800 | 765,800 | 3,400 |
| 2020-02-12 | 6,550 | 6,760 | 6,530 | 6,720 | 1,285,800 | 3,360 |
| 2020-02-10 | 6,450 | 6,560 | 6,380 | 6,400 | 820,900 | 3,200 |
| 2020-02-07 | 6,580 | 6,710 | 6,490 | 6,560 | 970,600 | 3,280 |
| 2020-02-06 | 6,570 | 6,740 | 6,510 | 6,510 | 1,239,300 | 3,255 |
| 2020-02-05 | 6,420 | 6,510 | 6,370 | 6,410 | 1,395,000 | 3,205 |
| 2020-02-04 | 6,100 | 6,310 | 6,040 | 6,220 | 1,894,400 | 3,110 |
| 2020-02-03 | 5,890 | 6,030 | 5,780 | 5,960 | 1,730,600 | 2,980 |
| 2020-01-31 | 6,090 | 6,090 | 5,290 | 5,880 | 5,021,400 | 2,940 |
| 2020-01-30 | 6,290 | 6,320 | 6,290 | 6,290 | 755,800 | 3,145 |
| 2020-01-29 | 7,800 | 7,870 | 7,660 | 7,790 | 981,200 | 3,895 |
| 2020-01-28 | 7,550 | 7,650 | 7,490 | 7,650 | 473,300 | 3,825 |
| 2020-01-27 | 7,740 | 7,820 | 7,690 | 7,700 | 481,400 | 3,850 |
| 2020-01-24 | 7,880 | 7,990 | 7,740 | 7,920 | 864,800 | 3,960 |
| 2020-01-23 | 7,820 | 8,140 | 7,820 | 7,890 | 831,300 | 3,945 |
| 2020-01-22 | 7,780 | 7,870 | 7,740 | 7,870 | 621,900 | 3,935 |
| 2020-01-21 | 7,910 | 7,920 | 7,680 | 7,710 | 579,200 | 3,855 |
| 2020-01-20 | 7,880 | 8,010 | 7,880 | 7,940 | 442,100 | 3,970 |
| 2020-01-17 | 8,200 | 8,360 | 7,840 | 7,910 | 1,562,300 | 3,955 |
| 2020-01-16 | 7,820 | 8,000 | 7,740 | 7,900 | 963,100 | 3,950 |
| 2020-01-15 | 8,050 | 8,050 | 7,880 | 7,910 | 704,900 | 3,955 |
| 2020-01-14 | 8,060 | 8,150 | 8,010 | 8,150 | 793,400 | 4,075 |
| 2020-01-10 | 7,690 | 7,960 | 7,650 | 7,960 | 990,700 | 3,980 |
| 2020-01-09 | 7,590 | 7,730 | 7,570 | 7,650 | 1,536,000 | 3,825 |
| 2020-01-08 | 7,180 | 7,260 | 7,020 | 7,210 | 806,100 | 3,605 |
| 2020-01-07 | 7,310 | 7,340 | 7,220 | 7,230 | 479,100 | 3,615 |
| 2020-01-06 | 7,280 | 7,360 | 7,250 | 7,290 | 412,500 | 3,645 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
