9058 トランコム(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 | 8,980 | 9,010 | 8,840 | 8,930 | 16,500 | 8,930 |
| 2020-12-29 | 8,870 | 9,020 | 8,870 | 8,950 | 15,400 | 8,950 |
| 2020-12-28 | 8,810 | 9,020 | 8,810 | 8,870 | 21,500 | 8,870 |
| 2020-12-25 | 8,820 | 8,850 | 8,750 | 8,810 | 8,700 | 8,810 |
| 2020-12-24 | 8,330 | 8,850 | 8,330 | 8,820 | 18,200 | 8,820 |
| 2020-12-23 | 8,410 | 8,440 | 8,350 | 8,440 | 6,200 | 8,440 |
| 2020-12-22 | 8,410 | 8,500 | 8,290 | 8,460 | 14,100 | 8,460 |
| 2020-12-21 | 8,590 | 8,600 | 8,400 | 8,420 | 18,500 | 8,420 |
| 2020-12-18 | 8,650 | 8,690 | 8,480 | 8,530 | 17,000 | 8,530 |
| 2020-12-17 | 8,830 | 8,830 | 8,650 | 8,690 | 8,700 | 8,690 |
| 2020-12-16 | 8,790 | 8,800 | 8,690 | 8,700 | 11,600 | 8,700 |
| 2020-12-15 | 8,670 | 8,790 | 8,650 | 8,710 | 15,200 | 8,710 |
| 2020-12-14 | 8,500 | 8,700 | 8,500 | 8,600 | 9,700 | 8,600 |
| 2020-12-11 | 8,530 | 8,590 | 8,460 | 8,580 | 8,800 | 8,580 |
| 2020-12-10 | 8,680 | 8,680 | 8,570 | 8,590 | 13,500 | 8,590 |
| 2020-12-09 | 8,670 | 8,710 | 8,600 | 8,680 | 7,200 | 8,680 |
| 2020-12-08 | 8,490 | 8,650 | 8,490 | 8,580 | 19,300 | 8,580 |
| 2020-12-07 | 8,530 | 8,530 | 8,410 | 8,440 | 12,200 | 8,440 |
| 2020-12-04 | 8,300 | 8,400 | 8,090 | 8,400 | 13,900 | 8,400 |
| 2020-12-03 | 8,410 | 8,540 | 8,330 | 8,360 | 11,900 | 8,360 |
| 2020-12-02 | 8,430 | 8,520 | 8,360 | 8,410 | 21,000 | 8,410 |
| 2020-12-01 | 8,300 | 8,400 | 8,240 | 8,280 | 22,800 | 8,280 |
| 2020-11-30 | 8,490 | 8,540 | 8,330 | 8,380 | 18,100 | 8,380 |
| 2020-11-27 | 8,720 | 8,720 | 8,560 | 8,640 | 16,100 | 8,640 |
| 2020-11-26 | 8,520 | 8,720 | 8,490 | 8,720 | 11,800 | 8,720 |
| 2020-11-25 | 8,570 | 8,620 | 8,430 | 8,450 | 11,600 | 8,450 |
| 2020-11-24 | 8,400 | 8,800 | 8,400 | 8,550 | 25,300 | 8,550 |
| 2020-11-20 | 8,240 | 8,350 | 8,160 | 8,350 | 11,800 | 8,350 |
| 2020-11-19 | 8,310 | 8,310 | 8,150 | 8,300 | 14,700 | 8,300 |
| 2020-11-18 | 8,220 | 8,330 | 8,100 | 8,310 | 21,500 | 8,310 |
| 2020-11-17 | 8,180 | 8,240 | 8,060 | 8,180 | 18,100 | 8,180 |
| 2020-11-16 | 8,050 | 8,240 | 7,970 | 8,180 | 17,000 | 8,180 |
| 2020-11-13 | 8,040 | 8,040 | 7,880 | 7,990 | 14,200 | 7,990 |
| 2020-11-12 | 8,000 | 8,150 | 8,000 | 8,150 | 18,900 | 8,150 |
| 2020-11-11 | 8,010 | 8,080 | 7,790 | 7,950 | 28,400 | 7,950 |
| 2020-11-10 | 8,140 | 8,180 | 7,930 | 8,000 | 23,800 | 8,000 |
| 2020-11-09 | 8,040 | 8,040 | 7,880 | 7,990 | 15,100 | 7,990 |
| 2020-11-06 | 8,030 | 8,080 | 7,910 | 7,980 | 21,300 | 7,980 |
| 2020-11-05 | 7,990 | 8,220 | 7,970 | 8,030 | 33,600 | 8,030 |
| 2020-11-04 | 8,080 | 8,080 | 7,880 | 8,050 | 25,700 | 8,050 |
| 2020-11-02 | 7,720 | 8,110 | 7,710 | 7,960 | 37,700 | 7,960 |
| 2020-10-30 | 7,780 | 7,780 | 7,440 | 7,490 | 11,500 | 7,490 |
| 2020-10-29 | 7,680 | 7,860 | 7,680 | 7,780 | 7,600 | 7,780 |
| 2020-10-28 | 7,920 | 7,970 | 7,700 | 7,830 | 18,000 | 7,830 |
| 2020-10-27 | 7,900 | 7,990 | 7,770 | 7,950 | 25,200 | 7,950 |
| 2020-10-26 | 7,620 | 7,820 | 7,570 | 7,750 | 14,300 | 7,750 |
| 2020-10-23 | 7,630 | 7,630 | 7,490 | 7,550 | 4,400 | 7,550 |
| 2020-10-22 | 7,750 | 7,760 | 7,600 | 7,650 | 5,900 | 7,650 |
| 2020-10-21 | 7,610 | 7,860 | 7,610 | 7,800 | 7,800 | 7,800 |
| 2020-10-20 | 7,700 | 7,980 | 7,590 | 7,660 | 19,800 | 7,660 |
| 2020-10-19 | 7,570 | 7,790 | 7,570 | 7,640 | 15,500 | 7,640 |
| 2020-10-16 | 7,560 | 7,650 | 7,520 | 7,570 | 11,000 | 7,570 |
| 2020-10-15 | 7,720 | 7,720 | 7,550 | 7,630 | 9,700 | 7,630 |
| 2020-10-14 | 7,730 | 7,730 | 7,590 | 7,660 | 9,000 | 7,660 |
| 2020-10-13 | 7,760 | 7,770 | 7,650 | 7,730 | 5,300 | 7,730 |
| 2020-10-12 | 7,720 | 7,800 | 7,650 | 7,760 | 6,400 | 7,760 |
| 2020-10-09 | 7,920 | 7,990 | 7,770 | 7,810 | 15,300 | 7,810 |
| 2020-10-08 | 7,630 | 7,980 | 7,620 | 7,920 | 13,000 | 7,920 |
| 2020-10-07 | 7,720 | 7,780 | 7,660 | 7,690 | 8,300 | 7,690 |
| 2020-10-06 | 7,690 | 7,810 | 7,690 | 7,720 | 6,200 | 7,720 |
| 2020-10-05 | 7,940 | 7,960 | 7,790 | 7,840 | 8,000 | 7,840 |
| 2020-10-02 | 7,730 | 7,950 | 7,670 | 7,800 | 20,400 | 7,800 |
| 2020-09-30 | 7,960 | 7,960 | 7,570 | 7,580 | 14,900 | 7,580 |
| 2020-09-29 | 7,990 | 8,060 | 7,870 | 7,960 | 18,600 | 7,960 |
| 2020-09-28 | 7,830 | 8,040 | 7,800 | 8,040 | 26,600 | 8,040 |
| 2020-09-25 | 7,540 | 7,850 | 7,520 | 7,830 | 21,500 | 7,830 |
| 2020-09-24 | 7,610 | 7,730 | 7,450 | 7,560 | 17,500 | 7,560 |
| 2020-09-23 | 7,440 | 7,760 | 7,440 | 7,600 | 15,600 | 7,600 |
| 2020-09-18 | 7,520 | 7,660 | 7,470 | 7,590 | 17,600 | 7,590 |
| 2020-09-17 | 7,480 | 7,560 | 7,340 | 7,560 | 6,200 | 7,560 |
| 2020-09-16 | 7,380 | 7,450 | 7,310 | 7,420 | 6,400 | 7,420 |
| 2020-09-15 | 7,430 | 7,430 | 7,270 | 7,270 | 5,800 | 7,270 |
| 2020-09-14 | 7,230 | 7,380 | 7,230 | 7,370 | 10,900 | 7,370 |
| 2020-09-11 | 7,210 | 7,210 | 7,040 | 7,180 | 12,200 | 7,180 |
| 2020-09-10 | 7,090 | 7,190 | 7,020 | 7,160 | 12,600 | 7,160 |
| 2020-09-09 | 7,030 | 7,150 | 6,950 | 7,150 | 10,400 | 7,150 |
| 2020-09-08 | 7,190 | 7,190 | 6,960 | 7,030 | 9,400 | 7,030 |
| 2020-09-07 | 7,000 | 7,100 | 6,910 | 7,070 | 10,300 | 7,070 |
| 2020-09-04 | 7,210 | 7,210 | 6,970 | 7,030 | 14,000 | 7,030 |
| 2020-09-03 | 7,300 | 7,300 | 7,170 | 7,210 | 4,800 | 7,210 |
| 2020-09-02 | 7,450 | 7,450 | 7,230 | 7,240 | 6,700 | 7,240 |
| 2020-09-01 | 7,410 | 7,480 | 7,270 | 7,420 | 8,000 | 7,420 |
| 2020-08-31 | 7,230 | 7,470 | 7,230 | 7,470 | 13,100 | 7,470 |
| 2020-08-28 | 7,640 | 7,640 | 7,220 | 7,370 | 17,100 | 7,370 |
| 2020-08-27 | 7,480 | 7,660 | 7,450 | 7,640 | 11,600 | 7,640 |
| 2020-08-26 | 7,210 | 7,500 | 7,210 | 7,430 | 15,100 | 7,430 |
| 2020-08-25 | 7,130 | 7,330 | 7,130 | 7,240 | 7,100 | 7,240 |
| 2020-08-24 | 7,200 | 7,250 | 7,120 | 7,130 | 3,500 | 7,130 |
| 2020-08-21 | 7,350 | 7,350 | 7,170 | 7,240 | 5,700 | 7,240 |
| 2020-08-20 | 7,320 | 7,320 | 7,190 | 7,290 | 7,900 | 7,290 |
| 2020-08-19 | 7,360 | 7,470 | 7,260 | 7,280 | 5,300 | 7,280 |
| 2020-08-18 | 7,420 | 7,540 | 7,340 | 7,420 | 10,000 | 7,420 |
| 2020-08-17 | 7,440 | 7,500 | 7,360 | 7,430 | 9,500 | 7,430 |
| 2020-08-14 | 7,460 | 7,510 | 7,360 | 7,360 | 10,700 | 7,360 |
| 2020-08-13 | 7,330 | 7,460 | 7,320 | 7,360 | 14,000 | 7,360 |
| 2020-08-12 | 7,410 | 7,700 | 7,390 | 7,630 | 11,000 | 7,630 |
| 2020-08-11 | 7,240 | 7,470 | 7,190 | 7,470 | 14,200 | 7,470 |
| 2020-08-07 | 7,220 | 7,250 | 7,100 | 7,130 | 9,700 | 7,130 |
| 2020-08-06 | 7,390 | 7,390 | 7,170 | 7,220 | 6,000 | 7,220 |
| 2020-08-05 | 7,360 | 7,420 | 7,290 | 7,320 | 10,800 | 7,320 |
| 2020-08-04 | 7,490 | 7,570 | 7,380 | 7,480 | 12,200 | 7,480 |
| 2020-08-03 | 7,730 | 7,730 | 7,450 | 7,480 | 9,500 | 7,480 |
| 2020-07-31 | 7,740 | 7,740 | 7,520 | 7,620 | 27,600 | 7,620 |
| 2020-07-30 | 7,860 | 7,880 | 7,610 | 7,690 | 18,900 | 7,690 |
| 2020-07-29 | 7,660 | 7,910 | 7,610 | 7,730 | 20,500 | 7,730 |
| 2020-07-28 | 7,280 | 7,700 | 7,280 | 7,620 | 19,800 | 7,620 |
| 2020-07-27 | 7,240 | 7,340 | 7,100 | 7,270 | 21,600 | 7,270 |
| 2020-07-22 | 7,360 | 7,360 | 7,210 | 7,240 | 15,000 | 7,240 |
| 2020-07-21 | 7,310 | 7,420 | 7,310 | 7,360 | 10,800 | 7,360 |
| 2020-07-20 | 7,370 | 7,410 | 7,310 | 7,350 | 15,100 | 7,350 |
| 2020-07-17 | 7,620 | 7,620 | 7,480 | 7,520 | 7,800 | 7,520 |
| 2020-07-16 | 7,430 | 7,530 | 7,320 | 7,510 | 12,000 | 7,510 |
| 2020-07-15 | 7,280 | 7,440 | 7,220 | 7,430 | 19,600 | 7,430 |
| 2020-07-14 | 7,250 | 7,250 | 7,130 | 7,190 | 10,300 | 7,190 |
| 2020-07-13 | 7,050 | 7,200 | 7,050 | 7,170 | 9,200 | 7,170 |
| 2020-07-10 | 7,290 | 7,290 | 6,930 | 6,950 | 16,100 | 6,950 |
| 2020-07-09 | 7,260 | 7,370 | 7,260 | 7,320 | 16,400 | 7,320 |
| 2020-07-08 | 7,260 | 7,380 | 7,210 | 7,260 | 22,100 | 7,260 |
| 2020-07-07 | 7,160 | 7,250 | 7,140 | 7,250 | 13,100 | 7,250 |
| 2020-07-06 | 7,050 | 7,140 | 6,990 | 7,140 | 5,800 | 7,140 |
| 2020-07-03 | 6,940 | 7,000 | 6,900 | 6,960 | 6,700 | 6,960 |
| 2020-07-02 | 7,010 | 7,060 | 6,900 | 6,920 | 13,200 | 6,920 |
| 2020-07-01 | 7,010 | 7,010 | 6,860 | 6,910 | 12,800 | 6,910 |
| 2020-06-30 | 7,290 | 7,290 | 6,910 | 6,910 | 12,000 | 6,910 |
| 2020-06-29 | 7,290 | 7,320 | 7,130 | 7,200 | 15,100 | 7,200 |
| 2020-06-26 | 7,180 | 7,390 | 7,180 | 7,290 | 12,000 | 7,290 |
| 2020-06-25 | 7,100 | 7,260 | 7,050 | 7,050 | 12,600 | 7,050 |
| 2020-06-24 | 7,240 | 7,240 | 7,080 | 7,100 | 9,500 | 7,100 |
| 2020-06-23 | 7,070 | 7,220 | 6,990 | 7,150 | 10,900 | 7,150 |
| 2020-06-22 | 7,030 | 7,070 | 6,990 | 7,000 | 8,800 | 7,000 |
| 2020-06-19 | 7,030 | 7,060 | 6,930 | 6,930 | 21,100 | 6,930 |
| 2020-06-18 | 7,070 | 7,070 | 6,970 | 7,030 | 12,100 | 7,030 |
| 2020-06-17 | 7,220 | 7,250 | 7,030 | 7,050 | 8,400 | 7,050 |
| 2020-06-16 | 7,000 | 7,160 | 7,000 | 7,150 | 17,100 | 7,150 |
| 2020-06-15 | 7,060 | 7,130 | 6,900 | 6,900 | 12,600 | 6,900 |
| 2020-06-12 | 7,030 | 7,130 | 6,950 | 7,060 | 17,700 | 7,060 |
| 2020-06-11 | 7,190 | 7,260 | 7,140 | 7,160 | 9,700 | 7,160 |
| 2020-06-10 | 7,170 | 7,250 | 7,130 | 7,190 | 9,400 | 7,190 |
| 2020-06-09 | 7,320 | 7,370 | 7,200 | 7,200 | 13,100 | 7,200 |
| 2020-06-08 | 7,300 | 7,300 | 7,200 | 7,260 | 24,400 | 7,260 |
| 2020-06-05 | 7,000 | 7,180 | 7,000 | 7,160 | 23,700 | 7,160 |
| 2020-06-04 | 7,020 | 7,050 | 6,900 | 7,000 | 12,100 | 7,000 |
| 2020-06-03 | 7,130 | 7,130 | 6,910 | 7,020 | 20,800 | 7,020 |
| 2020-06-02 | 6,990 | 7,040 | 6,900 | 6,980 | 19,900 | 6,980 |
| 2020-06-01 | 6,760 | 6,940 | 6,760 | 6,890 | 19,500 | 6,890 |
| 2020-05-29 | 6,720 | 6,760 | 6,610 | 6,730 | 36,600 | 6,730 |
| 2020-05-28 | 6,710 | 6,760 | 6,660 | 6,740 | 29,100 | 6,740 |
| 2020-05-27 | 6,730 | 6,730 | 6,620 | 6,680 | 16,200 | 6,680 |
| 2020-05-26 | 6,660 | 6,690 | 6,600 | 6,650 | 15,900 | 6,650 |
| 2020-05-25 | 6,600 | 6,620 | 6,570 | 6,620 | 3,700 | 6,620 |
| 2020-05-22 | 6,580 | 6,620 | 6,570 | 6,600 | 3,600 | 6,600 |
| 2020-05-21 | 6,640 | 6,640 | 6,560 | 6,610 | 7,000 | 6,610 |
| 2020-05-20 | 6,680 | 6,780 | 6,670 | 6,670 | 10,500 | 6,670 |
| 2020-05-19 | 6,670 | 6,670 | 6,600 | 6,660 | 19,400 | 6,660 |
| 2020-05-18 | 6,530 | 6,570 | 6,450 | 6,570 | 7,000 | 6,570 |
| 2020-05-15 | 6,640 | 6,640 | 6,410 | 6,530 | 15,000 | 6,530 |
| 2020-05-14 | 6,670 | 6,670 | 6,560 | 6,570 | 9,100 | 6,570 |
| 2020-05-13 | 6,700 | 6,740 | 6,600 | 6,690 | 15,200 | 6,690 |
| 2020-05-12 | 6,720 | 6,790 | 6,650 | 6,750 | 29,300 | 6,750 |
| 2020-05-11 | 6,770 | 6,840 | 6,600 | 6,620 | 23,900 | 6,620 |
| 2020-05-08 | 6,790 | 6,830 | 6,720 | 6,820 | 16,400 | 6,820 |
| 2020-05-07 | 6,670 | 6,860 | 6,570 | 6,690 | 27,200 | 6,690 |
| 2020-05-01 | 6,890 | 6,970 | 6,660 | 6,670 | 23,400 | 6,670 |
| 2020-04-30 | 7,260 | 7,440 | 7,110 | 7,140 | 18,600 | 7,140 |
| 2020-04-28 | 7,050 | 7,320 | 6,960 | 7,250 | 16,800 | 7,250 |
| 2020-04-27 | 7,060 | 7,060 | 6,880 | 7,050 | 10,800 | 7,050 |
| 2020-04-24 | 7,220 | 7,220 | 6,960 | 6,960 | 13,600 | 6,960 |
| 2020-04-23 | 7,160 | 7,220 | 6,970 | 7,220 | 13,900 | 7,220 |
| 2020-04-22 | 6,990 | 7,020 | 6,920 | 7,010 | 12,700 | 7,010 |
| 2020-04-21 | 6,960 | 7,050 | 6,880 | 6,990 | 7,600 | 6,990 |
| 2020-04-20 | 7,140 | 7,140 | 6,970 | 7,090 | 6,200 | 7,090 |
| 2020-04-17 | 7,150 | 7,210 | 6,970 | 7,160 | 9,400 | 7,160 |
| 2020-04-16 | 7,050 | 7,160 | 6,960 | 7,160 | 13,500 | 7,160 |
| 2020-04-15 | 7,150 | 7,180 | 6,930 | 6,950 | 11,600 | 6,950 |
| 2020-04-14 | 7,000 | 7,210 | 6,940 | 7,170 | 11,800 | 7,170 |
| 2020-04-13 | 6,840 | 7,120 | 6,840 | 7,060 | 12,500 | 7,060 |
| 2020-04-10 | 6,840 | 7,120 | 6,790 | 7,090 | 11,400 | 7,090 |
| 2020-04-09 | 7,110 | 7,110 | 6,750 | 6,840 | 11,400 | 6,840 |
| 2020-04-08 | 6,960 | 7,170 | 6,920 | 7,070 | 14,500 | 7,070 |
| 2020-04-07 | 7,020 | 7,250 | 7,020 | 7,110 | 29,400 | 7,110 |
| 2020-04-06 | 6,510 | 6,860 | 6,510 | 6,820 | 18,700 | 6,820 |
| 2020-04-03 | 6,460 | 6,700 | 6,420 | 6,510 | 18,300 | 6,510 |
| 2020-04-02 | 6,490 | 6,730 | 6,360 | 6,660 | 21,900 | 6,660 |
| 2020-04-01 | 6,930 | 6,930 | 6,500 | 6,570 | 27,200 | 6,570 |
| 2020-03-31 | 6,990 | 7,070 | 6,900 | 7,060 | 16,000 | 7,060 |
| 2020-03-30 | 7,500 | 7,500 | 6,960 | 7,150 | 32,000 | 7,150 |
| 2020-03-27 | 6,970 | 7,800 | 6,970 | 7,800 | 53,600 | 7,800 |
| 2020-03-26 | 6,610 | 6,880 | 6,450 | 6,860 | 26,700 | 6,860 |
| 2020-03-25 | 6,330 | 6,610 | 6,310 | 6,610 | 26,700 | 6,610 |
| 2020-03-24 | 6,700 | 6,700 | 6,130 | 6,330 | 31,800 | 6,330 |
| 2020-03-23 | 6,670 | 6,720 | 6,490 | 6,680 | 28,100 | 6,680 |
| 2020-03-19 | 6,560 | 6,660 | 6,490 | 6,650 | 24,100 | 6,650 |
| 2020-03-18 | 6,200 | 6,580 | 6,200 | 6,360 | 16,200 | 6,360 |
| 2020-03-17 | 5,680 | 6,330 | 5,590 | 6,240 | 52,600 | 6,240 |
| 2020-03-16 | 6,330 | 6,430 | 6,080 | 6,080 | 22,300 | 6,080 |
| 2020-03-13 | 6,200 | 6,240 | 5,820 | 6,130 | 39,800 | 6,130 |
| 2020-03-12 | 6,360 | 6,450 | 6,200 | 6,300 | 28,500 | 6,300 |
| 2020-03-11 | 6,360 | 6,520 | 6,360 | 6,370 | 17,200 | 6,370 |
| 2020-03-10 | 6,220 | 6,470 | 5,920 | 6,460 | 21,200 | 6,460 |
| 2020-03-09 | 6,420 | 6,520 | 6,170 | 6,320 | 23,300 | 6,320 |
| 2020-03-06 | 6,850 | 6,860 | 6,700 | 6,710 | 17,000 | 6,710 |
| 2020-03-05 | 7,180 | 7,180 | 6,950 | 7,000 | 11,900 | 7,000 |
| 2020-03-04 | 6,780 | 6,990 | 6,780 | 6,930 | 11,800 | 6,930 |
| 2020-03-03 | 7,300 | 7,300 | 6,830 | 6,880 | 24,000 | 6,880 |
| 2020-03-02 | 6,830 | 7,330 | 6,830 | 7,300 | 28,600 | 7,300 |
| 2020-02-28 | 7,130 | 7,150 | 6,860 | 6,880 | 21,400 | 6,880 |
| 2020-02-27 | 7,470 | 7,530 | 7,240 | 7,280 | 21,700 | 7,280 |
| 2020-02-26 | 7,510 | 7,600 | 7,470 | 7,570 | 21,800 | 7,570 |
| 2020-02-25 | 7,490 | 7,660 | 7,490 | 7,630 | 32,600 | 7,630 |
| 2020-02-21 | 7,630 | 7,970 | 7,630 | 7,940 | 21,600 | 7,940 |
| 2020-02-20 | 7,800 | 7,830 | 7,740 | 7,780 | 10,100 | 7,780 |
| 2020-02-19 | 7,600 | 7,700 | 7,580 | 7,670 | 9,000 | 7,670 |
| 2020-02-18 | 7,780 | 7,790 | 7,600 | 7,600 | 19,700 | 7,600 |
| 2020-02-17 | 7,900 | 7,900 | 7,730 | 7,750 | 13,700 | 7,750 |
| 2020-02-14 | 8,010 | 8,050 | 7,910 | 7,960 | 13,000 | 7,960 |
| 2020-02-13 | 8,130 | 8,130 | 8,030 | 8,040 | 7,100 | 8,040 |
| 2020-02-12 | 8,090 | 8,160 | 8,050 | 8,130 | 20,200 | 8,130 |
| 2020-02-10 | 7,980 | 8,110 | 7,950 | 8,090 | 12,300 | 8,090 |
| 2020-02-07 | 7,880 | 8,000 | 7,880 | 7,970 | 18,600 | 7,970 |
| 2020-02-06 | 7,740 | 7,930 | 7,740 | 7,880 | 18,100 | 7,880 |
| 2020-02-05 | 7,760 | 7,760 | 7,650 | 7,690 | 13,500 | 7,690 |
| 2020-02-04 | 7,670 | 7,700 | 7,600 | 7,660 | 14,700 | 7,660 |
| 2020-02-03 | 7,730 | 7,760 | 7,600 | 7,640 | 14,400 | 7,640 |
| 2020-01-31 | 7,790 | 7,860 | 7,680 | 7,800 | 20,600 | 7,800 |
| 2020-01-30 | 7,830 | 7,830 | 7,530 | 7,790 | 36,100 | 7,790 |
| 2020-01-29 | 8,040 | 8,040 | 7,790 | 7,890 | 40,400 | 7,890 |
| 2020-01-28 | 8,000 | 8,110 | 7,830 | 8,040 | 78,900 | 8,040 |
| 2020-01-27 | 8,150 | 8,230 | 8,040 | 8,050 | 39,500 | 8,050 |
| 2020-01-24 | 8,130 | 8,270 | 8,100 | 8,230 | 34,300 | 8,230 |
| 2020-01-23 | 8,090 | 8,120 | 8,030 | 8,040 | 10,700 | 8,040 |
| 2020-01-22 | 8,000 | 8,090 | 8,000 | 8,050 | 11,100 | 8,050 |
| 2020-01-21 | 8,060 | 8,090 | 8,000 | 8,040 | 7,200 | 8,040 |
| 2020-01-20 | 8,080 | 8,120 | 8,000 | 8,060 | 13,600 | 8,060 |
| 2020-01-17 | 8,000 | 8,030 | 7,970 | 8,030 | 18,000 | 8,030 |
| 2020-01-16 | 8,110 | 8,110 | 8,010 | 8,020 | 9,200 | 8,020 |
| 2020-01-15 | 8,020 | 8,140 | 7,980 | 8,110 | 18,700 | 8,110 |
| 2020-01-14 | 8,070 | 8,070 | 7,980 | 8,020 | 20,400 | 8,020 |
| 2020-01-10 | 8,260 | 8,260 | 8,000 | 8,040 | 16,200 | 8,040 |
| 2020-01-09 | 8,180 | 8,290 | 8,150 | 8,210 | 27,000 | 8,210 |
| 2020-01-08 | 8,020 | 8,040 | 7,930 | 7,940 | 33,100 | 7,940 |
| 2020-01-07 | 8,060 | 8,110 | 8,040 | 8,070 | 13,100 | 8,070 |
| 2020-01-06 | 8,120 | 8,170 | 8,020 | 8,020 | 14,600 | 8,020 |
分割・併合履歴 ： [2000-03-28]1株→2株
