8439 東京センチュリー(株) 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 | 8,120 | 8,230 | 8,050 | 8,180 | 91,700 | 2,045 |
| 2020-12-29 | 8,150 | 8,240 | 8,090 | 8,190 | 116,900 | 2,047.50 |
| 2020-12-28 | 7,990 | 8,190 | 7,960 | 8,140 | 146,800 | 2,035 |
| 2020-12-25 | 7,920 | 8,030 | 7,890 | 7,990 | 72,700 | 1,997.50 |
| 2020-12-24 | 7,720 | 7,920 | 7,700 | 7,880 | 111,800 | 1,970 |
| 2020-12-23 | 7,580 | 7,750 | 7,530 | 7,720 | 169,100 | 1,930 |
| 2020-12-22 | 7,810 | 7,810 | 7,390 | 7,420 | 174,400 | 1,855 |
| 2020-12-21 | 7,790 | 7,890 | 7,750 | 7,890 | 138,100 | 1,972.50 |
| 2020-12-18 | 7,610 | 7,760 | 7,560 | 7,700 | 209,900 | 1,925 |
| 2020-12-17 | 7,460 | 7,670 | 7,420 | 7,650 | 142,000 | 1,912.50 |
| 2020-12-16 | 7,400 | 7,540 | 7,380 | 7,500 | 155,900 | 1,875 |
| 2020-12-15 | 7,300 | 7,440 | 7,280 | 7,310 | 97,200 | 1,827.50 |
| 2020-12-14 | 7,250 | 7,410 | 7,240 | 7,320 | 127,000 | 1,830 |
| 2020-12-11 | 7,120 | 7,260 | 7,050 | 7,230 | 102,200 | 1,807.50 |
| 2020-12-10 | 7,200 | 7,250 | 7,140 | 7,180 | 85,800 | 1,795 |
| 2020-12-09 | 7,030 | 7,210 | 7,000 | 7,200 | 61,800 | 1,800 |
| 2020-12-08 | 7,140 | 7,150 | 7,040 | 7,100 | 101,600 | 1,775 |
| 2020-12-07 | 7,300 | 7,300 | 7,120 | 7,130 | 78,800 | 1,782.50 |
| 2020-12-04 | 7,150 | 7,250 | 7,130 | 7,220 | 81,100 | 1,805 |
| 2020-12-03 | 7,100 | 7,260 | 7,060 | 7,160 | 140,900 | 1,790 |
| 2020-12-02 | 7,130 | 7,200 | 7,020 | 7,090 | 151,200 | 1,772.50 |
| 2020-12-01 | 6,870 | 7,180 | 6,870 | 7,170 | 211,700 | 1,792.50 |
| 2020-11-30 | 7,080 | 7,160 | 6,840 | 6,910 | 383,800 | 1,727.50 |
| 2020-11-27 | 7,010 | 7,140 | 7,000 | 7,100 | 202,900 | 1,775 |
| 2020-11-26 | 7,040 | 7,090 | 6,890 | 7,030 | 152,100 | 1,757.50 |
| 2020-11-25 | 6,940 | 7,060 | 6,870 | 6,910 | 168,300 | 1,727.50 |
| 2020-11-24 | 6,700 | 6,870 | 6,690 | 6,780 | 158,800 | 1,695 |
| 2020-11-20 | 6,500 | 6,530 | 6,420 | 6,480 | 139,700 | 1,620 |
| 2020-11-19 | 6,430 | 6,560 | 6,290 | 6,560 | 207,500 | 1,640 |
| 2020-11-18 | 6,500 | 6,530 | 6,330 | 6,440 | 112,300 | 1,610 |
| 2020-11-17 | 6,600 | 6,690 | 6,440 | 6,520 | 143,400 | 1,630 |
| 2020-11-16 | 6,360 | 6,570 | 6,340 | 6,500 | 162,400 | 1,625 |
| 2020-11-13 | 6,430 | 6,430 | 6,080 | 6,230 | 169,300 | 1,557.50 |
| 2020-11-12 | 6,300 | 6,530 | 6,290 | 6,460 | 183,400 | 1,615 |
| 2020-11-11 | 6,200 | 6,400 | 6,200 | 6,400 | 240,600 | 1,600 |
| 2020-11-10 | 5,830 | 6,090 | 5,790 | 6,010 | 385,300 | 1,502.50 |
| 2020-11-09 | 5,760 | 5,850 | 5,640 | 5,690 | 220,700 | 1,422.50 |
| 2020-11-06 | 5,640 | 5,690 | 5,520 | 5,660 | 155,300 | 1,415 |
| 2020-11-05 | 5,490 | 5,600 | 5,430 | 5,590 | 158,000 | 1,397.50 |
| 2020-11-04 | 5,470 | 5,580 | 5,460 | 5,470 | 133,700 | 1,367.50 |
| 2020-11-02 | 5,160 | 5,340 | 5,160 | 5,270 | 98,500 | 1,317.50 |
| 2020-10-30 | 5,260 | 5,260 | 5,080 | 5,090 | 195,600 | 1,272.50 |
| 2020-10-29 | 5,410 | 5,470 | 5,260 | 5,270 | 168,200 | 1,317.50 |
| 2020-10-28 | 5,490 | 5,490 | 5,410 | 5,450 | 57,300 | 1,362.50 |
| 2020-10-27 | 5,450 | 5,510 | 5,370 | 5,510 | 70,300 | 1,377.50 |
| 2020-10-26 | 5,590 | 5,660 | 5,510 | 5,540 | 49,500 | 1,385 |
| 2020-10-23 | 5,610 | 5,670 | 5,600 | 5,660 | 49,700 | 1,415 |
| 2020-10-22 | 5,670 | 5,670 | 5,580 | 5,600 | 52,100 | 1,400 |
| 2020-10-21 | 5,570 | 5,720 | 5,550 | 5,700 | 99,900 | 1,425 |
| 2020-10-20 | 5,680 | 5,690 | 5,560 | 5,570 | 97,000 | 1,392.50 |
| 2020-10-19 | 5,690 | 5,810 | 5,670 | 5,780 | 70,200 | 1,445 |
| 2020-10-16 | 5,640 | 5,690 | 5,600 | 5,600 | 48,900 | 1,400 |
| 2020-10-15 | 5,620 | 5,710 | 5,610 | 5,630 | 57,300 | 1,407.50 |
| 2020-10-14 | 5,690 | 5,700 | 5,610 | 5,650 | 91,500 | 1,412.50 |
| 2020-10-13 | 5,790 | 5,800 | 5,680 | 5,730 | 86,100 | 1,432.50 |
| 2020-10-12 | 5,880 | 5,880 | 5,750 | 5,820 | 73,500 | 1,455 |
| 2020-10-09 | 6,000 | 6,000 | 5,850 | 5,860 | 97,100 | 1,465 |
| 2020-10-08 | 5,880 | 6,000 | 5,860 | 5,960 | 120,100 | 1,490 |
| 2020-10-07 | 5,890 | 5,960 | 5,830 | 5,940 | 66,900 | 1,485 |
| 2020-10-06 | 5,950 | 5,970 | 5,870 | 5,920 | 82,900 | 1,480 |
| 2020-10-05 | 5,750 | 5,980 | 5,740 | 5,890 | 168,600 | 1,472.50 |
| 2020-10-02 | 5,760 | 5,820 | 5,590 | 5,660 | 175,900 | 1,415 |
| 2020-09-30 | 5,900 | 5,900 | 5,710 | 5,710 | 175,100 | 1,427.50 |
| 2020-09-29 | 5,860 | 5,940 | 5,810 | 5,930 | 134,300 | 1,482.50 |
| 2020-09-28 | 5,770 | 5,900 | 5,720 | 5,900 | 202,100 | 1,475 |
| 2020-09-25 | 5,700 | 5,730 | 5,600 | 5,730 | 175,000 | 1,432.50 |
| 2020-09-24 | 5,730 | 5,740 | 5,640 | 5,700 | 119,900 | 1,425 |
| 2020-09-23 | 5,790 | 5,880 | 5,710 | 5,810 | 133,600 | 1,452.50 |
| 2020-09-18 | 5,830 | 5,840 | 5,730 | 5,840 | 196,200 | 1,460 |
| 2020-09-17 | 5,690 | 5,790 | 5,650 | 5,750 | 114,600 | 1,437.50 |
| 2020-09-16 | 5,740 | 5,750 | 5,610 | 5,650 | 116,900 | 1,412.50 |
| 2020-09-15 | 5,840 | 5,860 | 5,760 | 5,760 | 82,000 | 1,440 |
| 2020-09-14 | 5,850 | 5,860 | 5,800 | 5,850 | 75,800 | 1,462.50 |
| 2020-09-11 | 5,810 | 5,870 | 5,750 | 5,860 | 124,800 | 1,465 |
| 2020-09-10 | 5,630 | 5,800 | 5,630 | 5,770 | 109,400 | 1,442.50 |
| 2020-09-09 | 5,530 | 5,600 | 5,500 | 5,600 | 179,400 | 1,400 |
| 2020-09-08 | 5,650 | 5,690 | 5,580 | 5,630 | 108,200 | 1,407.50 |
| 2020-09-07 | 5,560 | 5,740 | 5,530 | 5,640 | 91,300 | 1,410 |
| 2020-09-04 | 5,520 | 5,590 | 5,520 | 5,570 | 81,900 | 1,392.50 |
| 2020-09-03 | 5,610 | 5,670 | 5,550 | 5,620 | 121,200 | 1,405 |
| 2020-09-02 | 5,540 | 5,550 | 5,490 | 5,530 | 60,700 | 1,382.50 |
| 2020-09-01 | 5,410 | 5,490 | 5,370 | 5,490 | 109,900 | 1,372.50 |
| 2020-08-31 | 5,500 | 5,530 | 5,440 | 5,440 | 166,400 | 1,360 |
| 2020-08-28 | 5,440 | 5,590 | 5,360 | 5,420 | 165,400 | 1,355 |
| 2020-08-27 | 5,420 | 5,480 | 5,350 | 5,370 | 117,100 | 1,342.50 |
| 2020-08-26 | 5,530 | 5,560 | 5,370 | 5,410 | 216,700 | 1,352.50 |
| 2020-08-25 | 5,690 | 5,700 | 5,530 | 5,590 | 215,900 | 1,397.50 |
| 2020-08-24 | 5,580 | 5,660 | 5,490 | 5,650 | 184,900 | 1,412.50 |
| 2020-08-21 | 5,740 | 5,790 | 5,600 | 5,600 | 199,800 | 1,400 |
| 2020-08-20 | 5,920 | 5,950 | 5,680 | 5,710 | 263,100 | 1,427.50 |
| 2020-08-19 | 5,980 | 6,060 | 5,980 | 6,050 | 71,800 | 1,512.50 |
| 2020-08-18 | 5,950 | 6,040 | 5,920 | 6,020 | 102,600 | 1,505 |
| 2020-08-17 | 6,080 | 6,140 | 6,000 | 6,020 | 111,900 | 1,505 |
| 2020-08-14 | 6,160 | 6,220 | 6,110 | 6,160 | 120,700 | 1,540 |
| 2020-08-13 | 6,050 | 6,180 | 6,020 | 6,140 | 118,100 | 1,535 |
| 2020-08-12 | 6,010 | 6,120 | 5,990 | 6,070 | 169,300 | 1,517.50 |
| 2020-08-11 | 5,770 | 6,050 | 5,760 | 5,970 | 245,300 | 1,492.50 |
| 2020-08-07 | 5,840 | 5,840 | 5,630 | 5,720 | 258,600 | 1,430 |
| 2020-08-06 | 5,890 | 6,070 | 5,740 | 5,960 | 315,600 | 1,490 |
| 2020-08-05 | 6,070 | 6,190 | 5,990 | 6,160 | 270,100 | 1,540 |
| 2020-08-04 | 6,100 | 6,200 | 6,020 | 6,080 | 262,400 | 1,520 |
| 2020-08-03 | 5,890 | 6,080 | 5,880 | 6,070 | 159,700 | 1,517.50 |
| 2020-07-31 | 5,920 | 5,950 | 5,850 | 5,870 | 195,700 | 1,467.50 |
| 2020-07-30 | 6,100 | 6,160 | 5,950 | 5,960 | 171,900 | 1,490 |
| 2020-07-29 | 6,000 | 6,050 | 5,950 | 6,040 | 98,200 | 1,510 |
| 2020-07-28 | 5,990 | 6,120 | 5,980 | 6,080 | 248,200 | 1,520 |
| 2020-07-27 | 5,810 | 5,920 | 5,710 | 5,920 | 221,800 | 1,480 |
| 2020-07-22 | 5,900 | 5,950 | 5,740 | 5,800 | 225,700 | 1,450 |
| 2020-07-21 | 5,880 | 5,920 | 5,780 | 5,920 | 207,300 | 1,480 |
| 2020-07-20 | 5,650 | 5,870 | 5,630 | 5,850 | 250,800 | 1,462.50 |
| 2020-07-17 | 5,620 | 5,630 | 5,500 | 5,510 | 126,500 | 1,377.50 |
| 2020-07-16 | 5,650 | 5,740 | 5,600 | 5,640 | 203,900 | 1,410 |
| 2020-07-15 | 5,590 | 5,690 | 5,580 | 5,680 | 135,200 | 1,420 |
| 2020-07-14 | 5,470 | 5,610 | 5,370 | 5,490 | 239,000 | 1,372.50 |
| 2020-07-13 | 5,390 | 5,510 | 5,340 | 5,490 | 181,800 | 1,372.50 |
| 2020-07-10 | 5,620 | 5,620 | 5,200 | 5,220 | 341,500 | 1,305 |
| 2020-07-09 | 5,550 | 5,730 | 5,530 | 5,700 | 298,100 | 1,425 |
| 2020-07-08 | 5,490 | 5,600 | 5,450 | 5,500 | 198,300 | 1,375 |
| 2020-07-07 | 5,560 | 5,600 | 5,500 | 5,530 | 191,400 | 1,382.50 |
| 2020-07-06 | 5,500 | 5,560 | 5,470 | 5,560 | 92,100 | 1,390 |
| 2020-07-03 | 5,450 | 5,500 | 5,400 | 5,490 | 102,800 | 1,372.50 |
| 2020-07-02 | 5,430 | 5,510 | 5,350 | 5,430 | 109,900 | 1,357.50 |
| 2020-07-01 | 5,500 | 5,500 | 5,350 | 5,380 | 222,300 | 1,345 |
| 2020-06-30 | 5,630 | 5,670 | 5,500 | 5,510 | 237,800 | 1,377.50 |
| 2020-06-29 | 5,420 | 5,530 | 5,360 | 5,490 | 175,300 | 1,372.50 |
| 2020-06-26 | 5,510 | 5,580 | 5,480 | 5,560 | 215,000 | 1,390 |
| 2020-06-25 | 5,360 | 5,430 | 5,310 | 5,370 | 232,400 | 1,342.50 |
| 2020-06-24 | 5,500 | 5,500 | 5,370 | 5,410 | 363,600 | 1,352.50 |
| 2020-06-23 | 5,570 | 5,570 | 5,460 | 5,500 | 276,900 | 1,375 |
| 2020-06-22 | 5,710 | 5,710 | 5,500 | 5,540 | 261,200 | 1,385 |
| 2020-06-19 | 5,730 | 5,830 | 5,650 | 5,710 | 854,300 | 1,427.50 |
| 2020-06-18 | 5,670 | 5,700 | 5,620 | 5,690 | 242,200 | 1,422.50 |
| 2020-06-17 | 5,650 | 5,670 | 5,520 | 5,640 | 255,300 | 1,410 |
| 2020-06-16 | 5,600 | 5,660 | 5,490 | 5,630 | 260,500 | 1,407.50 |
| 2020-06-15 | 5,450 | 5,570 | 5,450 | 5,480 | 324,700 | 1,370 |
| 2020-06-12 | 5,440 | 5,560 | 5,410 | 5,540 | 404,300 | 1,385 |
| 2020-06-11 | 5,420 | 5,630 | 5,420 | 5,600 | 381,700 | 1,400 |
| 2020-06-10 | 5,320 | 5,550 | 5,310 | 5,520 | 299,800 | 1,380 |
| 2020-06-09 | 5,340 | 5,420 | 5,290 | 5,350 | 400,000 | 1,337.50 |
| 2020-06-08 | 5,090 | 5,260 | 5,010 | 5,240 | 363,700 | 1,310 |
| 2020-06-05 | 4,835 | 4,945 | 4,795 | 4,945 | 349,700 | 1,236.25 |
| 2020-06-04 | 4,905 | 4,910 | 4,705 | 4,805 | 292,200 | 1,201.25 |
| 2020-06-03 | 4,815 | 4,925 | 4,745 | 4,780 | 378,000 | 1,195 |
| 2020-06-02 | 4,670 | 4,800 | 4,620 | 4,745 | 309,900 | 1,186.25 |
| 2020-06-01 | 4,625 | 4,665 | 4,560 | 4,600 | 312,600 | 1,150 |
| 2020-05-29 | 4,550 | 4,720 | 4,505 | 4,685 | 780,600 | 1,171.25 |
| 2020-05-28 | 4,640 | 4,695 | 4,570 | 4,650 | 353,300 | 1,162.50 |
| 2020-05-27 | 4,495 | 4,540 | 4,455 | 4,500 | 373,000 | 1,125 |
| 2020-05-26 | 4,500 | 4,540 | 4,465 | 4,500 | 378,100 | 1,125 |
| 2020-05-25 | 4,240 | 4,465 | 4,195 | 4,455 | 411,800 | 1,113.75 |
| 2020-05-22 | 4,125 | 4,165 | 4,060 | 4,120 | 431,400 | 1,030 |
| 2020-05-21 | 4,030 | 4,135 | 3,990 | 4,060 | 386,400 | 1,015 |
| 2020-05-20 | 4,020 | 4,045 | 3,970 | 4,030 | 216,400 | 1,007.50 |
| 2020-05-19 | 4,070 | 4,110 | 3,960 | 4,030 | 234,600 | 1,007.50 |
| 2020-05-18 | 3,875 | 3,945 | 3,840 | 3,930 | 290,600 | 982.50 |
| 2020-05-15 | 3,815 | 3,885 | 3,770 | 3,840 | 317,700 | 960 |
| 2020-05-14 | 3,800 | 3,860 | 3,700 | 3,700 | 296,800 | 925 |
| 2020-05-13 | 3,710 | 3,805 | 3,670 | 3,800 | 288,800 | 950 |
| 2020-05-12 | 3,765 | 3,825 | 3,730 | 3,810 | 298,300 | 952.50 |
| 2020-05-11 | 3,690 | 3,865 | 3,675 | 3,815 | 268,100 | 953.75 |
| 2020-05-08 | 3,485 | 3,605 | 3,475 | 3,585 | 327,800 | 896.25 |
| 2020-05-07 | 3,465 | 3,480 | 3,385 | 3,415 | 365,200 | 853.75 |
| 2020-05-01 | 3,655 | 3,670 | 3,520 | 3,535 | 199,200 | 883.75 |
| 2020-04-30 | 3,610 | 3,755 | 3,600 | 3,685 | 419,000 | 921.25 |
| 2020-04-28 | 3,565 | 3,600 | 3,505 | 3,540 | 277,600 | 885 |
| 2020-04-27 | 3,385 | 3,495 | 3,360 | 3,495 | 290,200 | 873.75 |
| 2020-04-24 | 3,405 | 3,415 | 3,300 | 3,375 | 412,700 | 843.75 |
| 2020-04-23 | 3,350 | 3,485 | 3,350 | 3,470 | 306,400 | 867.50 |
| 2020-04-22 | 3,385 | 3,450 | 3,300 | 3,355 | 491,200 | 838.75 |
| 2020-04-21 | 3,510 | 3,530 | 3,380 | 3,425 | 571,100 | 856.25 |
| 2020-04-20 | 3,505 | 3,655 | 3,505 | 3,600 | 220,200 | 900 |
| 2020-04-17 | 3,535 | 3,655 | 3,515 | 3,565 | 199,100 | 891.25 |
| 2020-04-16 | 3,555 | 3,585 | 3,475 | 3,530 | 302,200 | 882.50 |
| 2020-04-15 | 3,695 | 3,710 | 3,605 | 3,625 | 259,600 | 906.25 |
| 2020-04-14 | 3,635 | 3,710 | 3,580 | 3,695 | 269,800 | 923.75 |
| 2020-04-13 | 3,725 | 3,790 | 3,665 | 3,665 | 267,900 | 916.25 |
| 2020-04-10 | 3,735 | 3,770 | 3,575 | 3,755 | 424,400 | 938.75 |
| 2020-04-09 | 3,595 | 3,705 | 3,525 | 3,650 | 429,400 | 912.50 |
| 2020-04-08 | 3,370 | 3,635 | 3,370 | 3,535 | 635,900 | 883.75 |
| 2020-04-07 | 3,395 | 3,420 | 3,235 | 3,335 | 378,700 | 833.75 |
| 2020-04-06 | 3,175 | 3,305 | 3,125 | 3,295 | 448,200 | 823.75 |
| 2020-04-03 | 3,280 | 3,345 | 3,150 | 3,190 | 230,500 | 797.50 |
| 2020-04-02 | 3,230 | 3,410 | 3,220 | 3,350 | 457,200 | 837.50 |
| 2020-04-01 | 3,330 | 3,460 | 3,250 | 3,300 | 424,400 | 825 |
| 2020-03-31 | 3,565 | 3,570 | 3,385 | 3,385 | 360,700 | 846.25 |
| 2020-03-30 | 3,555 | 3,660 | 3,480 | 3,645 | 248,500 | 911.25 |
| 2020-03-27 | 3,685 | 3,785 | 3,580 | 3,715 | 496,800 | 928.75 |
| 2020-03-26 | 3,595 | 3,595 | 3,405 | 3,520 | 419,300 | 880 |
| 2020-03-25 | 3,630 | 3,775 | 3,580 | 3,665 | 400,700 | 916.25 |
| 2020-03-24 | 3,600 | 3,620 | 3,430 | 3,490 | 423,300 | 872.50 |
| 2020-03-23 | 3,775 | 3,895 | 3,335 | 3,445 | 681,900 | 861.25 |
| 2020-03-19 | 3,445 | 3,845 | 3,395 | 3,520 | 1,289,400 | 880 |
| 2020-03-18 | 3,040 | 3,350 | 3,010 | 3,165 | 449,300 | 791.25 |
| 2020-03-17 | 2,943 | 3,035 | 2,871 | 2,988 | 464,700 | 747 |
| 2020-03-16 | 3,100 | 3,180 | 2,991 | 2,993 | 314,500 | 748.25 |
| 2020-03-13 | 2,975 | 3,135 | 2,870 | 3,070 | 438,900 | 767.50 |
| 2020-03-12 | 3,480 | 3,500 | 3,265 | 3,305 | 489,100 | 826.25 |
| 2020-03-11 | 3,705 | 3,785 | 3,605 | 3,610 | 228,600 | 902.50 |
| 2020-03-10 | 3,570 | 3,720 | 3,515 | 3,690 | 294,700 | 922.50 |
| 2020-03-09 | 3,840 | 3,875 | 3,695 | 3,710 | 220,100 | 927.50 |
| 2020-03-06 | 4,170 | 4,170 | 4,005 | 4,030 | 249,900 | 1,007.50 |
| 2020-03-05 | 4,350 | 4,365 | 4,285 | 4,300 | 164,600 | 1,075 |
| 2020-03-04 | 4,305 | 4,350 | 4,260 | 4,305 | 220,100 | 1,076.25 |
| 2020-03-03 | 4,555 | 4,565 | 4,350 | 4,350 | 259,200 | 1,087.50 |
| 2020-03-02 | 4,375 | 4,620 | 4,375 | 4,535 | 262,000 | 1,133.75 |
| 2020-02-28 | 4,510 | 4,560 | 4,440 | 4,480 | 317,600 | 1,120 |
| 2020-02-27 | 4,820 | 4,860 | 4,700 | 4,720 | 277,100 | 1,180 |
| 2020-02-26 | 4,750 | 4,885 | 4,740 | 4,885 | 242,800 | 1,221.25 |
| 2020-02-25 | 4,850 | 4,990 | 4,840 | 4,840 | 225,700 | 1,210 |
| 2020-02-21 | 5,140 | 5,170 | 5,070 | 5,110 | 244,000 | 1,277.50 |
| 2020-02-20 | 5,080 | 5,200 | 5,080 | 5,130 | 189,500 | 1,282.50 |
| 2020-02-19 | 5,130 | 5,130 | 5,070 | 5,080 | 153,400 | 1,270 |
| 2020-02-18 | 5,140 | 5,160 | 5,080 | 5,110 | 164,000 | 1,277.50 |
| 2020-02-17 | 5,290 | 5,310 | 5,200 | 5,240 | 140,400 | 1,310 |
| 2020-02-14 | 5,400 | 5,460 | 5,330 | 5,400 | 193,000 | 1,350 |
| 2020-02-13 | 5,480 | 5,490 | 5,390 | 5,440 | 121,300 | 1,360 |
| 2020-02-12 | 5,420 | 5,460 | 5,380 | 5,420 | 140,300 | 1,355 |
| 2020-02-10 | 5,250 | 5,480 | 5,240 | 5,470 | 201,100 | 1,367.50 |
| 2020-02-07 | 5,570 | 5,590 | 5,300 | 5,310 | 203,400 | 1,327.50 |
| 2020-02-06 | 5,750 | 5,860 | 5,500 | 5,570 | 373,300 | 1,392.50 |
| 2020-02-05 | 5,680 | 5,680 | 5,610 | 5,650 | 94,400 | 1,412.50 |
| 2020-02-04 | 5,430 | 5,610 | 5,430 | 5,600 | 149,700 | 1,400 |
| 2020-02-03 | 5,520 | 5,530 | 5,470 | 5,500 | 78,000 | 1,375 |
| 2020-01-31 | 5,670 | 5,740 | 5,630 | 5,660 | 100,400 | 1,415 |
| 2020-01-30 | 5,720 | 5,720 | 5,530 | 5,610 | 100,300 | 1,402.50 |
| 2020-01-29 | 5,630 | 5,710 | 5,610 | 5,680 | 90,100 | 1,420 |
| 2020-01-28 | 5,510 | 5,620 | 5,490 | 5,590 | 86,000 | 1,397.50 |
| 2020-01-27 | 5,650 | 5,700 | 5,610 | 5,630 | 78,000 | 1,407.50 |
| 2020-01-24 | 5,850 | 5,850 | 5,750 | 5,750 | 55,300 | 1,437.50 |
| 2020-01-23 | 5,820 | 5,850 | 5,750 | 5,790 | 84,900 | 1,447.50 |
| 2020-01-22 | 5,730 | 5,820 | 5,730 | 5,800 | 64,100 | 1,450 |
| 2020-01-21 | 5,820 | 5,820 | 5,720 | 5,740 | 49,300 | 1,435 |
| 2020-01-20 | 5,750 | 5,900 | 5,750 | 5,820 | 104,400 | 1,455 |
| 2020-01-17 | 5,770 | 5,810 | 5,720 | 5,750 | 91,700 | 1,437.50 |
| 2020-01-16 | 5,710 | 5,760 | 5,690 | 5,720 | 71,200 | 1,430 |
| 2020-01-15 | 5,700 | 5,740 | 5,680 | 5,710 | 77,800 | 1,427.50 |
| 2020-01-14 | 5,840 | 5,840 | 5,730 | 5,740 | 75,800 | 1,435 |
| 2020-01-10 | 5,840 | 5,840 | 5,780 | 5,810 | 75,100 | 1,452.50 |
| 2020-01-09 | 5,880 | 5,880 | 5,790 | 5,850 | 56,600 | 1,462.50 |
| 2020-01-08 | 5,800 | 5,820 | 5,690 | 5,780 | 81,800 | 1,445 |
| 2020-01-07 | 5,820 | 5,900 | 5,790 | 5,890 | 90,700 | 1,472.50 |
| 2020-01-06 | 5,760 | 5,780 | 5,680 | 5,720 | 98,800 | 1,430 |
分割・併合履歴 ： [2023-12-28]1株→4株
