9021 西日本旅客鉄道(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 | 5,453 | 5,473 | 5,350 | 5,399 | 793,100 | 2,699.50 |
| 2020-12-29 | 5,320 | 5,466 | 5,306 | 5,465 | 1,095,900 | 2,732.50 |
| 2020-12-28 | 5,144 | 5,287 | 5,115 | 5,279 | 938,200 | 2,639.50 |
| 2020-12-25 | 5,082 | 5,128 | 5,080 | 5,110 | 410,000 | 2,555 |
| 2020-12-24 | 5,117 | 5,180 | 5,096 | 5,108 | 602,100 | 2,554 |
| 2020-12-23 | 5,109 | 5,147 | 5,021 | 5,051 | 717,100 | 2,525.50 |
| 2020-12-22 | 5,059 | 5,094 | 5,020 | 5,045 | 761,300 | 2,522.50 |
| 2020-12-21 | 5,243 | 5,256 | 5,091 | 5,115 | 978,300 | 2,557.50 |
| 2020-12-18 | 5,167 | 5,290 | 5,157 | 5,252 | 1,126,000 | 2,626 |
| 2020-12-17 | 5,409 | 5,413 | 5,186 | 5,202 | 1,254,500 | 2,601 |
| 2020-12-16 | 5,450 | 5,499 | 5,414 | 5,431 | 650,300 | 2,715.50 |
| 2020-12-15 | 5,342 | 5,431 | 5,315 | 5,417 | 910,400 | 2,708.50 |
| 2020-12-14 | 5,486 | 5,536 | 5,427 | 5,446 | 732,600 | 2,723 |
| 2020-12-11 | 5,493 | 5,515 | 5,409 | 5,498 | 1,332,800 | 2,749 |
| 2020-12-10 | 5,520 | 5,598 | 5,453 | 5,453 | 1,497,100 | 2,726.50 |
| 2020-12-09 | 5,366 | 5,500 | 5,352 | 5,500 | 1,577,700 | 2,750 |
| 2020-12-08 | 5,348 | 5,377 | 5,278 | 5,331 | 857,600 | 2,665.50 |
| 2020-12-07 | 5,427 | 5,460 | 5,331 | 5,385 | 1,669,000 | 2,692.50 |
| 2020-12-04 | 5,299 | 5,414 | 5,257 | 5,317 | 1,745,900 | 2,658.50 |
| 2020-12-03 | 5,085 | 5,249 | 5,077 | 5,233 | 1,869,000 | 2,616.50 |
| 2020-12-02 | 4,925 | 5,048 | 4,880 | 5,000 | 1,447,800 | 2,500 |
| 2020-12-01 | 4,872 | 4,914 | 4,789 | 4,877 | 1,285,700 | 2,438.50 |
| 2020-11-30 | 5,017 | 5,022 | 4,737 | 4,764 | 2,750,600 | 2,382 |
| 2020-11-27 | 5,114 | 5,159 | 5,052 | 5,060 | 1,274,800 | 2,530 |
| 2020-11-26 | 5,085 | 5,154 | 5,046 | 5,131 | 1,207,700 | 2,565.50 |
| 2020-11-25 | 5,331 | 5,338 | 5,180 | 5,201 | 1,465,000 | 2,600.50 |
| 2020-11-24 | 5,145 | 5,249 | 5,126 | 5,223 | 1,411,200 | 2,611.50 |
| 2020-11-20 | 5,000 | 5,078 | 4,959 | 5,070 | 1,247,900 | 2,535 |
| 2020-11-19 | 4,980 | 5,122 | 4,957 | 5,112 | 2,123,700 | 2,556 |
| 2020-11-18 | 5,099 | 5,163 | 4,998 | 5,035 | 2,505,400 | 2,517.50 |
| 2020-11-17 | 5,068 | 5,156 | 5,030 | 5,142 | 1,728,300 | 2,571 |
| 2020-11-16 | 4,900 | 4,950 | 4,850 | 4,928 | 1,037,300 | 2,464 |
| 2020-11-13 | 4,891 | 4,918 | 4,788 | 4,847 | 1,471,700 | 2,423.50 |
| 2020-11-12 | 5,075 | 5,174 | 4,970 | 5,035 | 1,663,900 | 2,517.50 |
| 2020-11-11 | 5,500 | 5,520 | 5,123 | 5,238 | 2,485,400 | 2,619 |
| 2020-11-10 | 4,997 | 5,217 | 4,991 | 5,217 | 3,470,700 | 2,608.50 |
| 2020-11-09 | 4,700 | 4,701 | 4,517 | 4,517 | 1,672,800 | 2,258.50 |
| 2020-11-06 | 4,742 | 4,760 | 4,674 | 4,723 | 972,000 | 2,361.50 |
| 2020-11-05 | 4,717 | 4,719 | 4,618 | 4,704 | 774,100 | 2,352 |
| 2020-11-04 | 4,718 | 4,771 | 4,702 | 4,717 | 1,045,700 | 2,358.50 |
| 2020-11-02 | 4,485 | 4,663 | 4,484 | 4,639 | 1,317,000 | 2,319.50 |
| 2020-10-30 | 4,582 | 4,582 | 4,460 | 4,460 | 1,258,400 | 2,230 |
| 2020-10-29 | 4,510 | 4,659 | 4,499 | 4,617 | 961,400 | 2,308.50 |
| 2020-10-28 | 4,639 | 4,664 | 4,582 | 4,613 | 1,102,300 | 2,306.50 |
| 2020-10-27 | 4,799 | 4,799 | 4,678 | 4,707 | 1,212,200 | 2,353.50 |
| 2020-10-26 | 4,877 | 4,961 | 4,838 | 4,854 | 664,500 | 2,427 |
| 2020-10-23 | 4,800 | 4,890 | 4,800 | 4,877 | 761,900 | 2,438.50 |
| 2020-10-22 | 4,799 | 4,803 | 4,744 | 4,768 | 1,090,000 | 2,384 |
| 2020-10-21 | 4,745 | 4,902 | 4,737 | 4,869 | 1,866,200 | 2,434.50 |
| 2020-10-20 | 4,868 | 4,882 | 4,692 | 4,697 | 1,964,900 | 2,348.50 |
| 2020-10-19 | 4,897 | 4,952 | 4,875 | 4,898 | 1,482,000 | 2,449 |
| 2020-10-16 | 4,960 | 5,003 | 4,906 | 4,906 | 965,400 | 2,453 |
| 2020-10-15 | 5,000 | 5,037 | 4,957 | 4,984 | 1,001,100 | 2,492 |
| 2020-10-14 | 5,067 | 5,074 | 5,006 | 5,012 | 740,500 | 2,506 |
| 2020-10-13 | 5,072 | 5,123 | 5,047 | 5,077 | 674,000 | 2,538.50 |
| 2020-10-12 | 5,019 | 5,066 | 4,989 | 5,049 | 793,600 | 2,524.50 |
| 2020-10-09 | 5,163 | 5,169 | 5,012 | 5,016 | 1,641,100 | 2,508 |
| 2020-10-08 | 5,240 | 5,250 | 5,154 | 5,193 | 1,124,300 | 2,596.50 |
| 2020-10-07 | 5,327 | 5,327 | 5,236 | 5,299 | 757,700 | 2,649.50 |
| 2020-10-06 | 5,399 | 5,412 | 5,302 | 5,379 | 812,100 | 2,689.50 |
| 2020-10-05 | 5,180 | 5,380 | 5,171 | 5,364 | 1,134,100 | 2,682 |
| 2020-10-02 | 5,191 | 5,217 | 5,043 | 5,071 | 1,188,800 | 2,535.50 |
| 2020-09-30 | 5,306 | 5,373 | 5,190 | 5,191 | 1,493,300 | 2,595.50 |
| 2020-09-29 | 5,450 | 5,458 | 5,358 | 5,363 | 873,800 | 2,681.50 |
| 2020-09-28 | 5,444 | 5,488 | 5,318 | 5,488 | 1,154,500 | 2,744 |
| 2020-09-25 | 5,607 | 5,612 | 5,402 | 5,418 | 1,309,200 | 2,709 |
| 2020-09-24 | 5,671 | 5,723 | 5,585 | 5,619 | 1,217,900 | 2,809.50 |
| 2020-09-23 | 5,475 | 5,675 | 5,469 | 5,670 | 1,437,700 | 2,835 |
| 2020-09-18 | 5,376 | 5,543 | 5,343 | 5,499 | 1,763,900 | 2,749.50 |
| 2020-09-17 | 5,531 | 5,624 | 5,405 | 5,407 | 1,954,200 | 2,703.50 |
| 2020-09-16 | 5,780 | 5,794 | 5,683 | 5,726 | 747,900 | 2,863 |
| 2020-09-15 | 5,867 | 5,888 | 5,764 | 5,780 | 1,086,700 | 2,890 |
| 2020-09-14 | 5,963 | 6,011 | 5,917 | 5,944 | 1,338,300 | 2,972 |
| 2020-09-11 | 5,712 | 5,866 | 5,670 | 5,850 | 1,210,600 | 2,925 |
| 2020-09-10 | 5,616 | 5,713 | 5,580 | 5,712 | 612,500 | 2,856 |
| 2020-09-09 | 5,566 | 5,633 | 5,517 | 5,618 | 896,200 | 2,809 |
| 2020-09-08 | 5,687 | 5,726 | 5,582 | 5,624 | 1,056,400 | 2,812 |
| 2020-09-07 | 5,550 | 5,617 | 5,545 | 5,614 | 700,800 | 2,807 |
| 2020-09-04 | 5,424 | 5,527 | 5,408 | 5,510 | 833,500 | 2,755 |
| 2020-09-03 | 5,599 | 5,609 | 5,458 | 5,524 | 1,024,900 | 2,762 |
| 2020-09-02 | 5,482 | 5,511 | 5,430 | 5,508 | 854,000 | 2,754 |
| 2020-09-01 | 5,529 | 5,549 | 5,439 | 5,497 | 1,304,100 | 2,748.50 |
| 2020-08-31 | 5,580 | 5,648 | 5,534 | 5,571 | 1,553,400 | 2,785.50 |
| 2020-08-28 | 5,340 | 5,535 | 5,319 | 5,380 | 1,847,600 | 2,690 |
| 2020-08-27 | 5,327 | 5,327 | 5,224 | 5,225 | 723,000 | 2,612.50 |
| 2020-08-26 | 5,315 | 5,358 | 5,270 | 5,332 | 738,300 | 2,666 |
| 2020-08-25 | 5,370 | 5,400 | 5,330 | 5,369 | 986,400 | 2,684.50 |
| 2020-08-24 | 5,330 | 5,371 | 5,249 | 5,258 | 1,044,400 | 2,629 |
| 2020-08-21 | 5,203 | 5,310 | 5,197 | 5,265 | 1,131,900 | 2,632.50 |
| 2020-08-20 | 5,145 | 5,239 | 5,120 | 5,158 | 1,084,800 | 2,579 |
| 2020-08-19 | 5,084 | 5,160 | 5,051 | 5,140 | 850,000 | 2,570 |
| 2020-08-18 | 5,085 | 5,128 | 5,001 | 5,117 | 893,700 | 2,558.50 |
| 2020-08-17 | 5,180 | 5,218 | 5,120 | 5,120 | 622,500 | 2,560 |
| 2020-08-14 | 5,179 | 5,250 | 5,135 | 5,221 | 1,105,500 | 2,610.50 |
| 2020-08-13 | 5,228 | 5,234 | 5,107 | 5,179 | 1,581,900 | 2,589.50 |
| 2020-08-12 | 5,033 | 5,212 | 4,941 | 5,161 | 1,771,900 | 2,580.50 |
| 2020-08-11 | 4,928 | 5,172 | 4,908 | 5,093 | 2,125,000 | 2,546.50 |
| 2020-08-07 | 4,588 | 4,850 | 4,584 | 4,797 | 1,423,400 | 2,398.50 |
| 2020-08-06 | 4,752 | 4,779 | 4,640 | 4,658 | 918,300 | 2,329 |
| 2020-08-05 | 4,822 | 4,855 | 4,664 | 4,749 | 1,514,100 | 2,374.50 |
| 2020-08-04 | 4,532 | 4,895 | 4,488 | 4,866 | 2,215,300 | 2,433 |
| 2020-08-03 | 4,650 | 4,790 | 4,410 | 4,462 | 1,774,000 | 2,231 |
| 2020-07-31 | 4,600 | 4,691 | 4,527 | 4,528 | 1,839,600 | 2,264 |
| 2020-07-30 | 4,886 | 4,919 | 4,702 | 4,723 | 1,478,900 | 2,361.50 |
| 2020-07-29 | 4,999 | 5,009 | 4,901 | 4,901 | 1,305,700 | 2,450.50 |
| 2020-07-28 | 5,113 | 5,137 | 5,036 | 5,059 | 1,128,200 | 2,529.50 |
| 2020-07-27 | 5,109 | 5,172 | 5,020 | 5,168 | 1,092,900 | 2,584 |
| 2020-07-22 | 5,216 | 5,228 | 5,130 | 5,166 | 1,305,700 | 2,583 |
| 2020-07-21 | 5,310 | 5,331 | 5,234 | 5,255 | 1,139,400 | 2,627.50 |
| 2020-07-20 | 5,450 | 5,450 | 5,303 | 5,373 | 965,800 | 2,686.50 |
| 2020-07-17 | 5,537 | 5,537 | 5,461 | 5,481 | 1,016,900 | 2,740.50 |
| 2020-07-16 | 5,493 | 5,716 | 5,485 | 5,615 | 1,799,500 | 2,807.50 |
| 2020-07-15 | 5,348 | 5,495 | 5,330 | 5,412 | 1,424,300 | 2,706 |
| 2020-07-14 | 5,406 | 5,413 | 5,269 | 5,273 | 1,212,000 | 2,636.50 |
| 2020-07-13 | 5,423 | 5,494 | 5,350 | 5,424 | 1,101,200 | 2,712 |
| 2020-07-10 | 5,555 | 5,582 | 5,383 | 5,389 | 1,575,000 | 2,694.50 |
| 2020-07-09 | 5,650 | 5,676 | 5,510 | 5,546 | 1,220,400 | 2,773 |
| 2020-07-08 | 5,696 | 5,786 | 5,654 | 5,677 | 1,179,200 | 2,838.50 |
| 2020-07-07 | 5,893 | 5,899 | 5,680 | 5,697 | 1,585,500 | 2,848.50 |
| 2020-07-06 | 5,910 | 5,984 | 5,896 | 5,938 | 613,600 | 2,969 |
| 2020-07-03 | 6,050 | 6,060 | 5,891 | 5,917 | 592,900 | 2,958.50 |
| 2020-07-02 | 5,956 | 6,097 | 5,937 | 5,999 | 773,100 | 2,999.50 |
| 2020-07-01 | 6,069 | 6,076 | 5,941 | 5,973 | 678,500 | 2,986.50 |
| 2020-06-30 | 6,140 | 6,140 | 6,036 | 6,046 | 565,300 | 3,023 |
| 2020-06-29 | 6,100 | 6,109 | 6,015 | 6,040 | 678,600 | 3,020 |
| 2020-06-26 | 6,180 | 6,221 | 6,105 | 6,178 | 824,800 | 3,089 |
| 2020-06-25 | 6,200 | 6,206 | 6,090 | 6,119 | 1,014,700 | 3,059.50 |
| 2020-06-24 | 6,268 | 6,325 | 6,258 | 6,306 | 854,100 | 3,153 |
| 2020-06-23 | 6,231 | 6,317 | 6,169 | 6,240 | 859,300 | 3,120 |
| 2020-06-22 | 6,298 | 6,335 | 6,200 | 6,200 | 777,300 | 3,100 |
| 2020-06-19 | 6,340 | 6,426 | 6,260 | 6,294 | 1,671,700 | 3,147 |
| 2020-06-18 | 6,328 | 6,351 | 6,189 | 6,290 | 1,102,000 | 3,145 |
| 2020-06-17 | 6,461 | 6,461 | 6,356 | 6,386 | 790,300 | 3,193 |
| 2020-06-16 | 6,355 | 6,545 | 6,317 | 6,515 | 995,900 | 3,257.50 |
| 2020-06-15 | 6,450 | 6,617 | 6,390 | 6,391 | 820,000 | 3,195.50 |
| 2020-06-12 | 6,478 | 6,551 | 6,365 | 6,517 | 1,539,200 | 3,258.50 |
| 2020-06-11 | 6,730 | 6,787 | 6,611 | 6,611 | 1,239,400 | 3,305.50 |
| 2020-06-10 | 6,789 | 6,870 | 6,765 | 6,807 | 821,300 | 3,403.50 |
| 2020-06-09 | 7,002 | 7,048 | 6,856 | 6,912 | 1,151,800 | 3,456 |
| 2020-06-08 | 6,895 | 7,002 | 6,796 | 7,002 | 1,358,300 | 3,501 |
| 2020-06-05 | 6,700 | 6,789 | 6,660 | 6,788 | 1,103,600 | 3,394 |
| 2020-06-04 | 6,999 | 7,007 | 6,749 | 6,768 | 1,034,900 | 3,384 |
| 2020-06-03 | 6,969 | 7,040 | 6,849 | 6,935 | 733,300 | 3,467.50 |
| 2020-06-02 | 6,891 | 6,944 | 6,824 | 6,887 | 715,500 | 3,443.50 |
| 2020-06-01 | 6,873 | 6,891 | 6,740 | 6,816 | 852,000 | 3,408 |
| 2020-05-29 | 7,040 | 7,079 | 6,900 | 6,951 | 1,761,500 | 3,475.50 |
| 2020-05-28 | 7,220 | 7,257 | 7,066 | 7,101 | 1,252,300 | 3,550.50 |
| 2020-05-27 | 7,188 | 7,196 | 7,025 | 7,125 | 1,549,500 | 3,562.50 |
| 2020-05-26 | 6,968 | 7,364 | 6,780 | 7,332 | 2,368,900 | 3,666 |
| 2020-05-25 | 6,522 | 6,775 | 6,509 | 6,768 | 1,148,000 | 3,384 |
| 2020-05-22 | 6,400 | 6,445 | 6,364 | 6,412 | 588,200 | 3,206 |
| 2020-05-21 | 6,450 | 6,469 | 6,355 | 6,355 | 563,100 | 3,177.50 |
| 2020-05-20 | 6,319 | 6,456 | 6,295 | 6,442 | 723,100 | 3,221 |
| 2020-05-19 | 6,382 | 6,432 | 6,280 | 6,330 | 938,200 | 3,165 |
| 2020-05-18 | 6,340 | 6,366 | 6,187 | 6,241 | 847,300 | 3,120.50 |
| 2020-05-15 | 6,443 | 6,452 | 6,301 | 6,369 | 657,700 | 3,184.50 |
| 2020-05-14 | 6,398 | 6,520 | 6,369 | 6,438 | 581,400 | 3,219 |
| 2020-05-13 | 6,451 | 6,539 | 6,401 | 6,430 | 877,200 | 3,215 |
| 2020-05-12 | 6,596 | 6,634 | 6,466 | 6,592 | 1,026,100 | 3,296 |
| 2020-05-11 | 6,399 | 6,800 | 6,396 | 6,725 | 1,245,000 | 3,362.50 |
| 2020-05-08 | 5,974 | 6,286 | 5,971 | 6,274 | 1,074,900 | 3,137 |
| 2020-05-07 | 6,080 | 6,080 | 5,881 | 5,927 | 1,528,300 | 2,963.50 |
| 2020-05-01 | 6,500 | 6,573 | 6,191 | 6,220 | 1,376,700 | 3,110 |
| 2020-04-30 | 6,678 | 6,727 | 6,641 | 6,667 | 1,005,400 | 3,333.50 |
| 2020-04-28 | 6,672 | 6,676 | 6,601 | 6,620 | 436,000 | 3,310 |
| 2020-04-27 | 6,730 | 6,744 | 6,581 | 6,688 | 542,400 | 3,344 |
| 2020-04-24 | 6,677 | 6,727 | 6,630 | 6,669 | 527,900 | 3,334.50 |
| 2020-04-23 | 6,740 | 6,806 | 6,687 | 6,803 | 350,600 | 3,401.50 |
| 2020-04-22 | 6,700 | 6,823 | 6,683 | 6,751 | 499,100 | 3,375.50 |
| 2020-04-21 | 6,565 | 6,724 | 6,535 | 6,681 | 565,100 | 3,340.50 |
| 2020-04-20 | 6,638 | 6,694 | 6,607 | 6,665 | 566,200 | 3,332.50 |
| 2020-04-17 | 6,835 | 6,862 | 6,628 | 6,725 | 969,300 | 3,362.50 |
| 2020-04-16 | 6,910 | 7,011 | 6,815 | 6,817 | 843,700 | 3,408.50 |
| 2020-04-15 | 6,800 | 7,045 | 6,800 | 7,017 | 1,049,900 | 3,508.50 |
| 2020-04-14 | 6,906 | 7,015 | 6,860 | 6,982 | 896,100 | 3,491 |
| 2020-04-13 | 7,088 | 7,125 | 6,950 | 6,954 | 718,000 | 3,477 |
| 2020-04-10 | 7,199 | 7,267 | 7,058 | 7,261 | 486,300 | 3,630.50 |
| 2020-04-09 | 7,482 | 7,549 | 7,118 | 7,203 | 777,900 | 3,601.50 |
| 2020-04-08 | 7,500 | 7,663 | 7,420 | 7,616 | 807,700 | 3,808 |
| 2020-04-07 | 7,421 | 7,517 | 7,290 | 7,420 | 704,900 | 3,710 |
| 2020-04-06 | 7,080 | 7,330 | 7,036 | 7,301 | 618,100 | 3,650.50 |
| 2020-04-03 | 7,149 | 7,276 | 7,031 | 7,085 | 564,100 | 3,542.50 |
| 2020-04-02 | 7,245 | 7,327 | 7,077 | 7,077 | 714,300 | 3,538.50 |
| 2020-04-01 | 7,300 | 7,421 | 7,146 | 7,196 | 858,300 | 3,598 |
| 2020-03-31 | 7,696 | 7,724 | 7,391 | 7,396 | 790,700 | 3,698 |
| 2020-03-30 | 7,536 | 7,697 | 7,375 | 7,697 | 1,110,600 | 3,848.50 |
| 2020-03-27 | 7,595 | 7,877 | 7,471 | 7,877 | 2,219,300 | 3,938.50 |
| 2020-03-26 | 7,320 | 7,440 | 7,155 | 7,399 | 1,088,900 | 3,699.50 |
| 2020-03-25 | 7,058 | 7,465 | 7,050 | 7,449 | 1,205,200 | 3,724.50 |
| 2020-03-24 | 7,329 | 7,339 | 6,858 | 6,922 | 1,519,200 | 3,461 |
| 2020-03-23 | 7,350 | 7,350 | 6,958 | 7,142 | 1,751,600 | 3,571 |
| 2020-03-19 | 6,767 | 7,296 | 6,674 | 7,230 | 1,759,700 | 3,615 |
| 2020-03-18 | 6,500 | 6,657 | 6,311 | 6,467 | 1,457,100 | 3,233.50 |
| 2020-03-17 | 6,074 | 6,396 | 5,990 | 6,342 | 1,604,700 | 3,171 |
| 2020-03-16 | 6,224 | 6,480 | 6,136 | 6,209 | 1,297,400 | 3,104.50 |
| 2020-03-13 | 6,052 | 6,325 | 5,861 | 6,104 | 1,851,500 | 3,052 |
| 2020-03-12 | 6,484 | 6,601 | 6,345 | 6,552 | 1,569,600 | 3,276 |
| 2020-03-11 | 6,783 | 6,878 | 6,583 | 6,601 | 1,309,900 | 3,300.50 |
| 2020-03-10 | 6,600 | 6,869 | 6,342 | 6,782 | 1,609,100 | 3,391 |
| 2020-03-09 | 6,944 | 6,991 | 6,680 | 6,724 | 1,082,700 | 3,362 |
| 2020-03-06 | 7,386 | 7,397 | 7,128 | 7,151 | 1,164,800 | 3,575.50 |
| 2020-03-05 | 7,633 | 7,700 | 7,530 | 7,551 | 572,900 | 3,775.50 |
| 2020-03-04 | 7,497 | 7,620 | 7,376 | 7,558 | 722,300 | 3,779 |
| 2020-03-03 | 7,725 | 7,795 | 7,581 | 7,581 | 892,400 | 3,790.50 |
| 2020-03-02 | 7,468 | 7,797 | 7,438 | 7,695 | 1,009,900 | 3,847.50 |
| 2020-02-28 | 7,640 | 7,770 | 7,564 | 7,618 | 1,131,800 | 3,809 |
| 2020-02-27 | 8,002 | 8,080 | 7,908 | 7,917 | 761,900 | 3,958.50 |
| 2020-02-26 | 8,167 | 8,176 | 8,052 | 8,089 | 1,183,300 | 4,044.50 |
| 2020-02-25 | 8,257 | 8,438 | 8,251 | 8,309 | 829,000 | 4,154.50 |
| 2020-02-21 | 8,651 | 8,706 | 8,577 | 8,657 | 760,600 | 4,328.50 |
| 2020-02-20 | 8,904 | 8,981 | 8,721 | 8,732 | 905,800 | 4,366 |
| 2020-02-19 | 8,896 | 8,960 | 8,866 | 8,903 | 497,500 | 4,451.50 |
| 2020-02-18 | 8,906 | 8,957 | 8,800 | 8,860 | 560,100 | 4,430 |
| 2020-02-17 | 8,956 | 8,959 | 8,894 | 8,937 | 472,100 | 4,468.50 |
| 2020-02-14 | 9,065 | 9,120 | 9,036 | 9,057 | 445,700 | 4,528.50 |
| 2020-02-13 | 9,109 | 9,140 | 9,077 | 9,129 | 366,000 | 4,564.50 |
| 2020-02-12 | 9,101 | 9,172 | 9,080 | 9,120 | 479,300 | 4,560 |
| 2020-02-10 | 9,254 | 9,260 | 9,116 | 9,122 | 434,600 | 4,561 |
| 2020-02-07 | 9,380 | 9,389 | 9,281 | 9,281 | 312,700 | 4,640.50 |
| 2020-02-06 | 9,260 | 9,349 | 9,214 | 9,297 | 483,500 | 4,648.50 |
| 2020-02-05 | 9,209 | 9,232 | 9,112 | 9,164 | 440,200 | 4,582 |
| 2020-02-04 | 8,904 | 9,187 | 8,900 | 9,167 | 740,300 | 4,583.50 |
| 2020-02-03 | 9,050 | 9,080 | 8,882 | 8,907 | 916,000 | 4,453.50 |
| 2020-01-31 | 9,332 | 9,393 | 9,270 | 9,274 | 490,200 | 4,637 |
| 2020-01-30 | 9,316 | 9,364 | 9,281 | 9,312 | 552,900 | 4,656 |
| 2020-01-29 | 9,251 | 9,347 | 9,231 | 9,304 | 373,800 | 4,652 |
| 2020-01-28 | 9,273 | 9,309 | 9,221 | 9,247 | 514,200 | 4,623.50 |
| 2020-01-27 | 9,331 | 9,360 | 9,286 | 9,316 | 510,900 | 4,658 |
| 2020-01-24 | 9,450 | 9,450 | 9,385 | 9,414 | 348,800 | 4,707 |
| 2020-01-23 | 9,365 | 9,382 | 9,345 | 9,355 | 397,800 | 4,677.50 |
| 2020-01-22 | 9,430 | 9,445 | 9,413 | 9,417 | 308,400 | 4,708.50 |
| 2020-01-21 | 9,459 | 9,479 | 9,412 | 9,456 | 283,200 | 4,728 |
| 2020-01-20 | 9,398 | 9,513 | 9,397 | 9,437 | 365,000 | 4,718.50 |
| 2020-01-17 | 9,409 | 9,420 | 9,356 | 9,356 | 348,800 | 4,678 |
| 2020-01-16 | 9,377 | 9,390 | 9,339 | 9,372 | 372,900 | 4,686 |
| 2020-01-15 | 9,452 | 9,473 | 9,379 | 9,407 | 591,000 | 4,703.50 |
| 2020-01-14 | 9,397 | 9,455 | 9,343 | 9,455 | 598,600 | 4,727.50 |
| 2020-01-10 | 9,443 | 9,515 | 9,420 | 9,451 | 419,400 | 4,725.50 |
| 2020-01-09 | 9,471 | 9,485 | 9,437 | 9,461 | 376,700 | 4,730.50 |
| 2020-01-08 | 9,437 | 9,479 | 9,367 | 9,415 | 416,400 | 4,707.50 |
| 2020-01-07 | 9,373 | 9,525 | 9,357 | 9,512 | 313,900 | 4,756 |
| 2020-01-06 | 9,380 | 9,414 | 9,313 | 9,343 | 410,100 | 4,671.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株