9039 (株)サカイ引越センター 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 | 5,240 | 5,260 | 5,160 | 5,220 | 13,800 | 2,610 |
| 2020-12-29 | 5,150 | 5,240 | 5,100 | 5,240 | 22,900 | 2,620 |
| 2020-12-28 | 5,300 | 5,310 | 5,100 | 5,150 | 36,900 | 2,575 |
| 2020-12-25 | 5,180 | 5,270 | 5,170 | 5,260 | 12,900 | 2,630 |
| 2020-12-24 | 5,180 | 5,220 | 5,150 | 5,190 | 9,400 | 2,595 |
| 2020-12-23 | 5,210 | 5,220 | 5,090 | 5,190 | 14,400 | 2,595 |
| 2020-12-22 | 5,310 | 5,310 | 5,130 | 5,160 | 20,100 | 2,580 |
| 2020-12-21 | 5,310 | 5,330 | 5,250 | 5,310 | 14,900 | 2,655 |
| 2020-12-18 | 5,500 | 5,500 | 5,320 | 5,360 | 45,900 | 2,680 |
| 2020-12-17 | 5,350 | 5,360 | 5,270 | 5,360 | 15,200 | 2,680 |
| 2020-12-16 | 5,390 | 5,430 | 5,340 | 5,340 | 7,100 | 2,670 |
| 2020-12-15 | 5,470 | 5,480 | 5,300 | 5,350 | 17,900 | 2,675 |
| 2020-12-14 | 5,400 | 5,620 | 5,400 | 5,480 | 27,700 | 2,740 |
| 2020-12-11 | 5,270 | 5,380 | 5,270 | 5,370 | 17,500 | 2,685 |
| 2020-12-10 | 5,380 | 5,380 | 5,280 | 5,330 | 11,800 | 2,665 |
| 2020-12-09 | 5,180 | 5,280 | 5,170 | 5,280 | 10,800 | 2,640 |
| 2020-12-08 | 5,230 | 5,260 | 5,200 | 5,220 | 9,600 | 2,610 |
| 2020-12-07 | 5,440 | 5,440 | 5,220 | 5,230 | 14,100 | 2,615 |
| 2020-12-04 | 5,490 | 5,500 | 5,250 | 5,350 | 31,000 | 2,675 |
| 2020-12-03 | 5,240 | 5,370 | 5,240 | 5,290 | 27,700 | 2,645 |
| 2020-12-02 | 5,300 | 5,300 | 5,190 | 5,190 | 38,300 | 2,595 |
| 2020-12-01 | 5,210 | 5,280 | 5,150 | 5,210 | 23,700 | 2,605 |
| 2020-11-30 | 5,350 | 5,450 | 5,170 | 5,170 | 54,700 | 2,585 |
| 2020-11-27 | 5,370 | 5,550 | 5,290 | 5,550 | 65,100 | 2,775 |
| 2020-11-26 | 5,240 | 5,300 | 5,150 | 5,270 | 19,700 | 2,635 |
| 2020-11-25 | 5,350 | 5,370 | 5,230 | 5,240 | 16,900 | 2,620 |
| 2020-11-24 | 5,230 | 5,320 | 5,230 | 5,280 | 16,100 | 2,640 |
| 2020-11-20 | 5,210 | 5,240 | 5,050 | 5,140 | 27,300 | 2,570 |
| 2020-11-19 | 5,090 | 5,300 | 5,090 | 5,240 | 30,100 | 2,620 |
| 2020-11-18 | 5,150 | 5,170 | 5,090 | 5,100 | 7,700 | 2,550 |
| 2020-11-17 | 5,190 | 5,210 | 5,130 | 5,180 | 21,200 | 2,590 |
| 2020-11-16 | 5,400 | 5,400 | 5,220 | 5,220 | 30,600 | 2,610 |
| 2020-11-13 | 5,300 | 5,420 | 5,250 | 5,300 | 50,900 | 2,650 |
| 2020-11-12 | 5,200 | 5,370 | 5,180 | 5,300 | 52,900 | 2,650 |
| 2020-11-11 | 5,130 | 5,240 | 5,120 | 5,200 | 53,900 | 2,600 |
| 2020-11-10 | 5,130 | 5,130 | 4,945 | 5,040 | 44,200 | 2,520 |
| 2020-11-09 | 5,000 | 5,000 | 4,875 | 4,885 | 39,000 | 2,442.50 |
| 2020-11-06 | 4,860 | 5,010 | 4,815 | 4,965 | 35,900 | 2,482.50 |
| 2020-11-05 | 4,705 | 4,885 | 4,675 | 4,840 | 54,700 | 2,420 |
| 2020-11-04 | 4,725 | 4,770 | 4,650 | 4,730 | 45,600 | 2,365 |
| 2020-11-02 | 4,705 | 4,835 | 4,645 | 4,730 | 49,200 | 2,365 |
| 2020-10-30 | 4,805 | 4,870 | 4,670 | 4,705 | 40,000 | 2,352.50 |
| 2020-10-29 | 4,850 | 4,935 | 4,735 | 4,875 | 48,300 | 2,437.50 |
| 2020-10-28 | 4,850 | 4,860 | 4,780 | 4,850 | 15,900 | 2,425 |
| 2020-10-27 | 4,935 | 4,935 | 4,825 | 4,875 | 14,500 | 2,437.50 |
| 2020-10-26 | 4,885 | 4,955 | 4,845 | 4,905 | 20,400 | 2,452.50 |
| 2020-10-23 | 4,915 | 4,960 | 4,855 | 4,865 | 19,700 | 2,432.50 |
| 2020-10-22 | 5,020 | 5,020 | 4,905 | 4,920 | 14,300 | 2,460 |
| 2020-10-21 | 5,030 | 5,090 | 5,010 | 5,020 | 10,300 | 2,510 |
| 2020-10-20 | 5,120 | 5,180 | 5,010 | 5,020 | 13,200 | 2,510 |
| 2020-10-19 | 5,020 | 5,180 | 5,020 | 5,140 | 21,000 | 2,570 |
| 2020-10-16 | 5,070 | 5,090 | 4,985 | 4,985 | 27,000 | 2,492.50 |
| 2020-10-15 | 5,090 | 5,090 | 4,985 | 5,020 | 25,200 | 2,510 |
| 2020-10-14 | 5,120 | 5,140 | 5,020 | 5,060 | 29,200 | 2,530 |
| 2020-10-13 | 5,170 | 5,190 | 5,110 | 5,160 | 7,500 | 2,580 |
| 2020-10-12 | 5,080 | 5,230 | 5,070 | 5,150 | 38,800 | 2,575 |
| 2020-10-09 | 5,160 | 5,160 | 5,060 | 5,100 | 9,600 | 2,550 |
| 2020-10-08 | 5,060 | 5,180 | 5,060 | 5,130 | 16,300 | 2,565 |
| 2020-10-07 | 5,050 | 5,130 | 5,040 | 5,060 | 23,600 | 2,530 |
| 2020-10-06 | 5,100 | 5,150 | 5,050 | 5,050 | 23,900 | 2,525 |
| 2020-10-05 | 5,070 | 5,250 | 5,070 | 5,180 | 25,400 | 2,590 |
| 2020-10-02 | 5,110 | 5,110 | 5,000 | 5,010 | 23,400 | 2,505 |
| 2020-09-30 | 5,220 | 5,350 | 5,130 | 5,130 | 21,100 | 2,565 |
| 2020-09-29 | 5,200 | 5,290 | 5,090 | 5,250 | 27,700 | 2,625 |
| 2020-09-28 | 5,110 | 5,270 | 5,070 | 5,240 | 89,400 | 2,620 |
| 2020-09-25 | 5,000 | 5,110 | 4,985 | 5,060 | 59,900 | 2,530 |
| 2020-09-24 | 5,050 | 5,050 | 4,960 | 4,985 | 42,100 | 2,492.50 |
| 2020-09-23 | 5,050 | 5,120 | 5,020 | 5,060 | 46,400 | 2,530 |
| 2020-09-18 | 5,060 | 5,110 | 5,010 | 5,050 | 46,900 | 2,525 |
| 2020-09-17 | 5,030 | 5,070 | 4,970 | 5,050 | 40,500 | 2,525 |
| 2020-09-16 | 5,050 | 5,060 | 5,020 | 5,040 | 26,100 | 2,520 |
| 2020-09-15 | 5,110 | 5,110 | 5,030 | 5,050 | 13,000 | 2,525 |
| 2020-09-14 | 5,090 | 5,170 | 5,050 | 5,100 | 52,600 | 2,550 |
| 2020-09-11 | 5,010 | 5,050 | 4,965 | 5,010 | 45,900 | 2,505 |
| 2020-09-10 | 4,960 | 5,010 | 4,920 | 4,940 | 29,000 | 2,470 |
| 2020-09-09 | 4,925 | 4,975 | 4,850 | 4,935 | 51,400 | 2,467.50 |
| 2020-09-08 | 4,870 | 5,000 | 4,840 | 4,995 | 51,900 | 2,497.50 |
| 2020-09-07 | 4,950 | 4,995 | 4,775 | 4,800 | 60,100 | 2,400 |
| 2020-09-04 | 4,675 | 5,040 | 4,675 | 5,000 | 104,300 | 2,500 |
| 2020-09-03 | 4,540 | 4,705 | 4,540 | 4,680 | 32,400 | 2,340 |
| 2020-09-02 | 4,595 | 4,610 | 4,520 | 4,545 | 26,100 | 2,272.50 |
| 2020-09-01 | 4,540 | 4,595 | 4,500 | 4,595 | 21,600 | 2,297.50 |
| 2020-08-31 | 4,610 | 4,670 | 4,560 | 4,575 | 28,600 | 2,287.50 |
| 2020-08-28 | 4,670 | 4,735 | 4,580 | 4,600 | 32,300 | 2,300 |
| 2020-08-27 | 4,660 | 4,680 | 4,625 | 4,645 | 15,300 | 2,322.50 |
| 2020-08-26 | 4,710 | 4,715 | 4,650 | 4,690 | 42,000 | 2,345 |
| 2020-08-25 | 4,560 | 4,685 | 4,560 | 4,680 | 39,500 | 2,340 |
| 2020-08-24 | 4,550 | 4,590 | 4,505 | 4,560 | 29,200 | 2,280 |
| 2020-08-21 | 4,655 | 4,660 | 4,575 | 4,600 | 26,400 | 2,300 |
| 2020-08-20 | 4,640 | 4,695 | 4,640 | 4,660 | 23,300 | 2,330 |
| 2020-08-19 | 4,630 | 4,695 | 4,630 | 4,655 | 19,600 | 2,327.50 |
| 2020-08-18 | 4,610 | 4,660 | 4,580 | 4,645 | 26,700 | 2,322.50 |
| 2020-08-17 | 4,700 | 4,710 | 4,610 | 4,655 | 13,700 | 2,327.50 |
| 2020-08-14 | 4,800 | 4,835 | 4,710 | 4,720 | 18,400 | 2,360 |
| 2020-08-13 | 4,785 | 4,870 | 4,770 | 4,835 | 43,000 | 2,417.50 |
| 2020-08-12 | 4,650 | 4,780 | 4,640 | 4,780 | 43,300 | 2,390 |
| 2020-08-11 | 4,480 | 4,700 | 4,480 | 4,695 | 56,500 | 2,347.50 |
| 2020-08-07 | 4,535 | 4,580 | 4,490 | 4,505 | 28,400 | 2,252.50 |
| 2020-08-06 | 4,585 | 4,615 | 4,525 | 4,580 | 20,000 | 2,290 |
| 2020-08-05 | 4,685 | 4,705 | 4,630 | 4,655 | 28,400 | 2,327.50 |
| 2020-08-04 | 4,600 | 4,720 | 4,600 | 4,710 | 38,000 | 2,355 |
| 2020-08-03 | 4,460 | 4,605 | 4,460 | 4,600 | 33,500 | 2,300 |
| 2020-07-31 | 4,485 | 4,700 | 4,470 | 4,500 | 42,300 | 2,250 |
| 2020-07-30 | 4,680 | 4,730 | 4,435 | 4,500 | 87,300 | 2,250 |
| 2020-07-29 | 4,745 | 4,825 | 4,630 | 4,680 | 139,800 | 2,340 |
| 2020-07-28 | 4,865 | 4,935 | 4,800 | 4,815 | 34,600 | 2,407.50 |
| 2020-07-27 | 4,950 | 4,960 | 4,850 | 4,935 | 30,000 | 2,467.50 |
| 2020-07-22 | 4,995 | 5,060 | 4,970 | 5,010 | 23,700 | 2,505 |
| 2020-07-21 | 5,070 | 5,100 | 5,000 | 5,010 | 29,400 | 2,505 |
| 2020-07-20 | 5,160 | 5,160 | 5,010 | 5,100 | 49,600 | 2,550 |
| 2020-07-17 | 5,220 | 5,270 | 5,140 | 5,230 | 30,400 | 2,615 |
| 2020-07-16 | 5,190 | 5,300 | 5,190 | 5,250 | 42,700 | 2,625 |
| 2020-07-15 | 5,200 | 5,230 | 5,130 | 5,180 | 69,300 | 2,590 |
| 2020-07-14 | 5,240 | 5,280 | 5,150 | 5,180 | 19,800 | 2,590 |
| 2020-07-13 | 5,100 | 5,310 | 5,090 | 5,280 | 29,100 | 2,640 |
| 2020-07-10 | 5,280 | 5,280 | 5,010 | 5,010 | 36,800 | 2,505 |
| 2020-07-09 | 5,330 | 5,340 | 5,230 | 5,280 | 18,900 | 2,640 |
| 2020-07-08 | 5,430 | 5,480 | 5,260 | 5,290 | 25,500 | 2,645 |
| 2020-07-07 | 5,470 | 5,510 | 5,430 | 5,460 | 6,200 | 2,730 |
| 2020-07-06 | 5,420 | 5,480 | 5,360 | 5,470 | 9,200 | 2,735 |
| 2020-07-03 | 5,390 | 5,600 | 5,330 | 5,400 | 39,100 | 2,700 |
| 2020-07-02 | 5,380 | 5,390 | 5,250 | 5,350 | 37,100 | 2,675 |
| 2020-07-01 | 5,540 | 5,540 | 5,200 | 5,240 | 41,200 | 2,620 |
| 2020-06-30 | 5,730 | 5,730 | 5,490 | 5,490 | 20,500 | 2,745 |
| 2020-06-29 | 5,620 | 5,660 | 5,560 | 5,630 | 18,000 | 2,815 |
| 2020-06-26 | 5,720 | 5,750 | 5,620 | 5,680 | 26,700 | 2,840 |
| 2020-06-25 | 5,600 | 5,700 | 5,590 | 5,630 | 22,100 | 2,815 |
| 2020-06-24 | 5,660 | 5,660 | 5,610 | 5,630 | 16,000 | 2,815 |
| 2020-06-23 | 5,730 | 5,770 | 5,650 | 5,720 | 17,200 | 2,860 |
| 2020-06-22 | 5,850 | 5,850 | 5,750 | 5,780 | 11,100 | 2,890 |
| 2020-06-19 | 5,990 | 5,990 | 5,850 | 5,880 | 19,300 | 2,940 |
| 2020-06-18 | 5,900 | 5,960 | 5,820 | 5,950 | 11,800 | 2,975 |
| 2020-06-17 | 5,870 | 5,960 | 5,860 | 5,860 | 11,000 | 2,930 |
| 2020-06-16 | 5,870 | 5,930 | 5,820 | 5,930 | 19,100 | 2,965 |
| 2020-06-15 | 5,860 | 5,890 | 5,780 | 5,800 | 13,500 | 2,900 |
| 2020-06-12 | 5,860 | 5,890 | 5,770 | 5,860 | 15,000 | 2,930 |
| 2020-06-11 | 6,120 | 6,120 | 5,940 | 5,960 | 15,900 | 2,980 |
| 2020-06-10 | 6,000 | 6,050 | 5,970 | 6,020 | 13,500 | 3,010 |
| 2020-06-09 | 6,110 | 6,110 | 5,990 | 6,000 | 15,900 | 3,000 |
| 2020-06-08 | 6,160 | 6,160 | 6,000 | 6,110 | 15,200 | 3,055 |
| 2020-06-05 | 6,190 | 6,190 | 6,020 | 6,060 | 26,800 | 3,030 |
| 2020-06-04 | 6,040 | 6,160 | 6,030 | 6,150 | 16,600 | 3,075 |
| 2020-06-03 | 6,160 | 6,160 | 5,960 | 6,060 | 18,200 | 3,030 |
| 2020-06-02 | 6,070 | 6,180 | 6,000 | 6,150 | 29,800 | 3,075 |
| 2020-06-01 | 6,110 | 6,110 | 5,980 | 6,000 | 28,600 | 3,000 |
| 2020-05-29 | 6,150 | 6,230 | 6,040 | 6,110 | 62,000 | 3,055 |
| 2020-05-28 | 6,040 | 6,160 | 5,980 | 6,130 | 33,100 | 3,065 |
| 2020-05-27 | 6,040 | 6,040 | 5,910 | 6,020 | 24,500 | 3,010 |
| 2020-05-26 | 5,940 | 6,010 | 5,880 | 5,970 | 29,700 | 2,985 |
| 2020-05-25 | 5,730 | 5,890 | 5,730 | 5,890 | 18,600 | 2,945 |
| 2020-05-22 | 5,770 | 5,800 | 5,670 | 5,790 | 11,300 | 2,895 |
| 2020-05-21 | 5,780 | 5,790 | 5,660 | 5,750 | 15,800 | 2,875 |
| 2020-05-20 | 5,910 | 5,930 | 5,820 | 5,840 | 18,400 | 2,920 |
| 2020-05-19 | 5,940 | 5,960 | 5,820 | 5,940 | 20,200 | 2,970 |
| 2020-05-18 | 5,890 | 5,920 | 5,810 | 5,860 | 21,700 | 2,930 |
| 2020-05-15 | 5,690 | 5,870 | 5,680 | 5,840 | 28,100 | 2,920 |
| 2020-05-14 | 5,870 | 5,870 | 5,670 | 5,670 | 23,200 | 2,835 |
| 2020-05-13 | 5,630 | 5,950 | 5,600 | 5,910 | 54,100 | 2,955 |
| 2020-05-12 | 5,670 | 5,760 | 5,650 | 5,660 | 29,100 | 2,830 |
| 2020-05-11 | 5,430 | 5,600 | 5,420 | 5,600 | 46,500 | 2,800 |
| 2020-05-08 | 5,530 | 5,530 | 5,330 | 5,430 | 46,400 | 2,715 |
| 2020-05-07 | 5,570 | 5,720 | 5,430 | 5,480 | 57,600 | 2,740 |
| 2020-05-01 | 5,660 | 5,730 | 5,550 | 5,590 | 19,100 | 2,795 |
| 2020-04-30 | 5,530 | 5,720 | 5,490 | 5,680 | 48,800 | 2,840 |
| 2020-04-28 | 5,380 | 5,470 | 5,370 | 5,450 | 27,400 | 2,725 |
| 2020-04-27 | 5,520 | 5,520 | 5,440 | 5,460 | 26,900 | 2,730 |
| 2020-04-24 | 5,480 | 5,480 | 5,360 | 5,460 | 32,800 | 2,730 |
| 2020-04-23 | 5,460 | 5,500 | 5,430 | 5,500 | 29,900 | 2,750 |
| 2020-04-22 | 5,310 | 5,460 | 5,230 | 5,440 | 37,800 | 2,720 |
| 2020-04-21 | 5,480 | 5,520 | 5,450 | 5,450 | 23,200 | 2,725 |
| 2020-04-20 | 5,530 | 5,560 | 5,430 | 5,500 | 22,000 | 2,750 |
| 2020-04-17 | 5,800 | 5,800 | 5,510 | 5,560 | 27,400 | 2,780 |
| 2020-04-16 | 5,440 | 5,780 | 5,440 | 5,780 | 29,000 | 2,890 |
| 2020-04-15 | 5,560 | 5,610 | 5,400 | 5,460 | 34,100 | 2,730 |
| 2020-04-14 | 5,510 | 5,630 | 5,510 | 5,580 | 20,800 | 2,790 |
| 2020-04-13 | 5,620 | 5,690 | 5,510 | 5,580 | 18,800 | 2,790 |
| 2020-04-10 | 5,580 | 5,720 | 5,430 | 5,670 | 36,300 | 2,835 |
| 2020-04-09 | 5,720 | 5,800 | 5,580 | 5,660 | 22,700 | 2,830 |
| 2020-04-08 | 5,610 | 5,870 | 5,610 | 5,810 | 40,800 | 2,905 |
| 2020-04-07 | 5,870 | 5,870 | 5,410 | 5,630 | 31,700 | 2,815 |
| 2020-04-06 | 5,310 | 5,610 | 5,280 | 5,570 | 35,800 | 2,785 |
| 2020-04-03 | 5,440 | 5,550 | 5,190 | 5,240 | 39,400 | 2,620 |
| 2020-04-02 | 5,510 | 5,650 | 5,420 | 5,640 | 33,600 | 2,820 |
| 2020-04-01 | 5,640 | 5,710 | 5,520 | 5,570 | 19,400 | 2,785 |
| 2020-03-31 | 5,890 | 5,900 | 5,640 | 5,740 | 29,800 | 2,870 |
| 2020-03-30 | 5,960 | 5,960 | 5,730 | 5,890 | 41,500 | 2,945 |
| 2020-03-27 | 5,830 | 6,100 | 5,700 | 6,100 | 93,900 | 3,050 |
| 2020-03-26 | 5,730 | 5,750 | 5,560 | 5,680 | 55,200 | 2,840 |
| 2020-03-25 | 5,620 | 5,670 | 5,380 | 5,670 | 49,100 | 2,835 |
| 2020-03-24 | 6,000 | 6,000 | 5,430 | 5,560 | 51,100 | 2,780 |
| 2020-03-23 | 5,750 | 6,000 | 5,540 | 5,920 | 76,100 | 2,960 |
| 2020-03-19 | 5,290 | 5,750 | 5,220 | 5,750 | 41,700 | 2,875 |
| 2020-03-18 | 5,010 | 5,260 | 5,010 | 5,110 | 56,500 | 2,555 |
| 2020-03-17 | 4,265 | 4,950 | 4,265 | 4,910 | 47,000 | 2,455 |
| 2020-03-16 | 4,545 | 4,620 | 4,465 | 4,470 | 31,100 | 2,235 |
| 2020-03-13 | 4,410 | 4,555 | 4,215 | 4,540 | 53,600 | 2,270 |
| 2020-03-12 | 4,810 | 4,880 | 4,625 | 4,690 | 34,300 | 2,345 |
| 2020-03-11 | 5,040 | 5,120 | 4,950 | 4,950 | 35,700 | 2,475 |
| 2020-03-10 | 4,855 | 5,070 | 4,755 | 5,050 | 27,300 | 2,525 |
| 2020-03-09 | 5,050 | 5,120 | 4,950 | 4,995 | 35,800 | 2,497.50 |
| 2020-03-06 | 5,190 | 5,270 | 5,140 | 5,150 | 24,300 | 2,575 |
| 2020-03-05 | 5,360 | 5,380 | 5,300 | 5,320 | 32,100 | 2,660 |
| 2020-03-04 | 5,230 | 5,340 | 5,200 | 5,300 | 31,300 | 2,650 |
| 2020-03-03 | 5,500 | 5,590 | 5,360 | 5,360 | 47,000 | 2,680 |
| 2020-03-02 | 5,040 | 5,390 | 5,040 | 5,360 | 42,700 | 2,680 |
| 2020-02-28 | 5,290 | 5,350 | 5,120 | 5,140 | 27,700 | 2,570 |
| 2020-02-27 | 5,650 | 5,660 | 5,450 | 5,460 | 35,000 | 2,730 |
| 2020-02-26 | 5,700 | 5,700 | 5,580 | 5,650 | 32,900 | 2,825 |
| 2020-02-25 | 5,880 | 5,940 | 5,730 | 5,730 | 30,700 | 2,865 |
| 2020-02-21 | 6,060 | 6,200 | 6,060 | 6,140 | 26,600 | 3,070 |
| 2020-02-20 | 6,150 | 6,200 | 6,060 | 6,060 | 37,700 | 3,030 |
| 2020-02-19 | 5,970 | 6,100 | 5,960 | 6,070 | 41,600 | 3,035 |
| 2020-02-18 | 5,950 | 5,980 | 5,860 | 5,970 | 19,800 | 2,985 |
| 2020-02-17 | 6,080 | 6,080 | 5,940 | 5,940 | 18,200 | 2,970 |
| 2020-02-14 | 6,180 | 6,180 | 6,100 | 6,120 | 15,400 | 3,060 |
| 2020-02-13 | 6,300 | 6,310 | 6,200 | 6,200 | 12,300 | 3,100 |
| 2020-02-12 | 6,300 | 6,390 | 6,240 | 6,260 | 9,600 | 3,130 |
| 2020-02-10 | 6,190 | 6,330 | 6,170 | 6,310 | 14,100 | 3,155 |
| 2020-02-07 | 6,410 | 6,410 | 6,210 | 6,210 | 20,400 | 3,105 |
| 2020-02-06 | 6,290 | 6,430 | 6,250 | 6,400 | 23,700 | 3,200 |
| 2020-02-05 | 6,190 | 6,250 | 6,170 | 6,210 | 11,100 | 3,105 |
| 2020-02-04 | 6,180 | 6,180 | 6,100 | 6,140 | 10,800 | 3,070 |
| 2020-02-03 | 6,090 | 6,180 | 6,080 | 6,100 | 14,400 | 3,050 |
| 2020-01-31 | 6,170 | 6,300 | 6,110 | 6,110 | 20,800 | 3,055 |
| 2020-01-30 | 6,300 | 6,310 | 6,050 | 6,070 | 40,200 | 3,035 |
| 2020-01-29 | 6,480 | 6,540 | 6,280 | 6,290 | 69,800 | 3,145 |
| 2020-01-28 | 6,500 | 6,500 | 6,380 | 6,420 | 18,900 | 3,210 |
| 2020-01-27 | 6,650 | 6,650 | 6,570 | 6,600 | 19,600 | 3,300 |
| 2020-01-24 | 6,660 | 6,690 | 6,610 | 6,660 | 11,800 | 3,330 |
| 2020-01-23 | 6,610 | 6,680 | 6,600 | 6,680 | 15,600 | 3,340 |
| 2020-01-22 | 6,650 | 6,670 | 6,600 | 6,620 | 12,200 | 3,310 |
| 2020-01-21 | 6,640 | 6,680 | 6,600 | 6,650 | 26,700 | 3,325 |
| 2020-01-20 | 6,520 | 6,590 | 6,520 | 6,590 | 15,000 | 3,295 |
| 2020-01-17 | 6,560 | 6,560 | 6,440 | 6,460 | 20,200 | 3,230 |
| 2020-01-16 | 6,600 | 6,620 | 6,500 | 6,520 | 22,300 | 3,260 |
| 2020-01-15 | 6,650 | 6,670 | 6,600 | 6,640 | 15,000 | 3,320 |
| 2020-01-14 | 6,780 | 6,780 | 6,610 | 6,670 | 22,800 | 3,335 |
| 2020-01-10 | 6,880 | 6,900 | 6,820 | 6,860 | 5,700 | 3,430 |
| 2020-01-09 | 6,750 | 6,880 | 6,750 | 6,850 | 7,400 | 3,425 |
| 2020-01-08 | 6,730 | 6,800 | 6,610 | 6,740 | 20,000 | 3,370 |
| 2020-01-07 | 6,770 | 6,820 | 6,740 | 6,790 | 19,500 | 3,395 |
| 2020-01-06 | 6,870 | 6,950 | 6,760 | 6,770 | 23,800 | 3,385 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株