9143 SGホールディングス(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 | 2,867 | 2,881 | 2,811 | 2,812 | 840,600 | 2,812 |
| 2020-12-29 | 2,803 | 2,897 | 2,803 | 2,896 | 1,026,500 | 2,896 |
| 2020-12-28 | 2,795 | 2,869 | 2,781 | 2,841 | 1,273,500 | 2,841 |
| 2020-12-25 | 2,822 | 2,823 | 2,753 | 2,783 | 601,000 | 2,783 |
| 2020-12-24 | 2,804 | 2,824 | 2,776 | 2,810 | 757,300 | 2,810 |
| 2020-12-23 | 2,818 | 2,825 | 2,771 | 2,809 | 1,024,900 | 2,809 |
| 2020-12-22 | 2,984 | 2,995 | 2,809 | 2,811 | 1,405,900 | 2,811 |
| 2020-12-21 | 2,977 | 3,020 | 2,951 | 3,020 | 1,181,700 | 3,020 |
| 2020-12-18 | 3,095 | 3,095 | 3,000 | 3,025 | 1,668,700 | 3,025 |
| 2020-12-17 | 2,899 | 3,040 | 2,874 | 3,035 | 1,021,600 | 3,035 |
| 2020-12-16 | 2,929 | 3,030 | 2,890 | 2,914 | 1,484,100 | 2,914 |
| 2020-12-15 | 2,873 | 2,900 | 2,807 | 2,861 | 831,100 | 2,861 |
| 2020-12-14 | 2,873 | 2,924 | 2,839 | 2,845 | 978,700 | 2,845 |
| 2020-12-11 | 2,771 | 2,869 | 2,765 | 2,852 | 1,247,200 | 2,852 |
| 2020-12-10 | 2,800 | 2,811 | 2,722 | 2,809 | 1,285,900 | 2,809 |
| 2020-12-09 | 2,844 | 2,890 | 2,806 | 2,868 | 991,400 | 2,868 |
| 2020-12-08 | 2,904 | 2,941 | 2,863 | 2,894 | 988,500 | 2,894 |
| 2020-12-07 | 2,933 | 2,933 | 2,872 | 2,885 | 744,100 | 2,885 |
| 2020-12-04 | 2,935 | 2,988 | 2,881 | 2,894 | 824,400 | 2,894 |
| 2020-12-03 | 3,050 | 3,060 | 2,955 | 2,963 | 1,048,400 | 2,963 |
| 2020-12-02 | 3,110 | 3,110 | 2,999 | 3,030 | 1,158,200 | 3,030 |
| 2020-12-01 | 3,150 | 3,165 | 3,080 | 3,090 | 986,500 | 3,090 |
| 2020-11-30 | 3,085 | 3,140 | 3,060 | 3,120 | 2,404,000 | 3,120 |
| 2020-11-27 | 3,015 | 3,090 | 3,015 | 3,060 | 1,571,100 | 3,060 |
| 2020-11-26 | 2,858 | 3,000 | 2,842 | 2,988 | 1,302,600 | 2,988 |
| 2020-11-25 | 2,780 | 2,922 | 2,763 | 2,873 | 2,619,200 | 2,873 |
| 2020-11-24 | 2,765 | 2,789 | 2,684 | 2,768 | 1,386,000 | 2,768 |
| 2020-11-20 | 2,777 | 2,793 | 2,711 | 2,723 | 1,572,800 | 2,723 |
| 2020-11-19 | 2,522 | 2,712 | 2,513 | 2,712 | 2,464,000 | 2,712 |
| 2020-11-18 | 2,509 | 2,563 | 2,463 | 2,487 | 1,547,100 | 2,487 |
| 2020-11-17 | 2,541 | 2,568 | 2,448 | 2,471 | 1,651,500 | 2,471 |
| 2020-11-16 | 2,600 | 2,604 | 2,560 | 2,569 | 1,084,200 | 2,569 |
| 2020-11-13 | 2,657 | 2,663 | 2,583 | 2,609 | 909,100 | 2,609 |
| 2020-11-12 | 2,638 | 2,660 | 2,582 | 2,618 | 1,011,200 | 2,618 |
| 2020-11-11 | 2,580 | 2,635 | 2,473 | 2,568 | 2,091,800 | 2,568 |
| 2020-11-10 | 2,640 | 2,651 | 2,522 | 2,530 | 2,215,800 | 2,530 |
| 2020-11-09 | 2,693 | 2,767 | 2,673 | 2,747 | 870,300 | 2,747 |
| 2020-11-06 | 2,602 | 2,656 | 2,577 | 2,655 | 1,245,700 | 2,655 |
| 2020-11-05 | 2,544 | 2,636 | 2,534 | 2,624 | 1,070,100 | 2,624 |
| 2020-11-04 | 2,636 | 2,670 | 2,495 | 2,495 | 1,554,100 | 2,495 |
| 2020-11-02 | 2,650 | 2,651 | 2,532 | 2,586 | 1,427,500 | 2,586 |
| 2020-10-30 | 2,548 | 2,620 | 2,515 | 2,515 | 1,305,800 | 2,515 |
| 2020-10-29 | 2,740 | 2,750 | 2,548 | 2,579 | 1,577,800 | 2,579 |
| 2020-10-28 | 5,340 | 5,530 | 5,310 | 5,510 | 500,600 | 2,755 |
| 2020-10-27 | 5,230 | 5,380 | 5,190 | 5,350 | 503,400 | 2,675 |
| 2020-10-26 | 5,260 | 5,280 | 5,130 | 5,160 | 630,500 | 2,580 |
| 2020-10-23 | 5,480 | 5,540 | 5,400 | 5,480 | 298,300 | 2,740 |
| 2020-10-22 | 5,570 | 5,600 | 5,480 | 5,540 | 271,800 | 2,770 |
| 2020-10-21 | 5,610 | 5,630 | 5,510 | 5,530 | 380,700 | 2,765 |
| 2020-10-20 | 5,770 | 5,830 | 5,580 | 5,600 | 451,900 | 2,800 |
| 2020-10-19 | 5,640 | 5,780 | 5,600 | 5,750 | 357,300 | 2,875 |
| 2020-10-16 | 5,540 | 5,620 | 5,480 | 5,540 | 376,900 | 2,770 |
| 2020-10-15 | 5,720 | 5,790 | 5,580 | 5,600 | 403,100 | 2,800 |
| 2020-10-14 | 5,710 | 5,790 | 5,670 | 5,750 | 363,200 | 2,875 |
| 2020-10-13 | 5,770 | 5,770 | 5,660 | 5,710 | 389,500 | 2,855 |
| 2020-10-12 | 5,620 | 5,710 | 5,590 | 5,700 | 365,300 | 2,850 |
| 2020-10-09 | 5,550 | 5,660 | 5,520 | 5,640 | 476,400 | 2,820 |
| 2020-10-08 | 5,370 | 5,610 | 5,350 | 5,560 | 552,300 | 2,780 |
| 2020-10-07 | 5,290 | 5,370 | 5,230 | 5,340 | 349,100 | 2,670 |
| 2020-10-06 | 5,250 | 5,340 | 5,230 | 5,310 | 375,400 | 2,655 |
| 2020-10-05 | 5,360 | 5,390 | 5,230 | 5,300 | 511,600 | 2,650 |
| 2020-10-02 | 5,500 | 5,570 | 5,310 | 5,330 | 822,500 | 2,665 |
| 2020-09-30 | 5,650 | 5,670 | 5,450 | 5,450 | 639,700 | 2,725 |
| 2020-09-29 | 5,730 | 5,770 | 5,510 | 5,630 | 730,900 | 2,815 |
| 2020-09-28 | 5,670 | 5,700 | 5,440 | 5,660 | 1,356,000 | 2,830 |
| 2020-09-25 | 5,050 | 5,470 | 5,020 | 5,470 | 1,605,300 | 2,735 |
| 2020-09-24 | 4,815 | 4,875 | 4,660 | 4,770 | 963,900 | 2,385 |
| 2020-09-23 | 4,895 | 4,935 | 4,790 | 4,835 | 577,700 | 2,417.50 |
| 2020-09-18 | 4,840 | 4,860 | 4,810 | 4,825 | 1,122,600 | 2,412.50 |
| 2020-09-17 | 4,735 | 4,865 | 4,680 | 4,845 | 824,400 | 2,422.50 |
| 2020-09-16 | 4,610 | 4,710 | 4,605 | 4,710 | 606,800 | 2,355 |
| 2020-09-15 | 4,555 | 4,565 | 4,515 | 4,555 | 569,400 | 2,277.50 |
| 2020-09-14 | 4,605 | 4,605 | 4,490 | 4,590 | 845,300 | 2,295 |
| 2020-09-11 | 4,585 | 4,640 | 4,510 | 4,615 | 698,100 | 2,307.50 |
| 2020-09-10 | 4,725 | 4,740 | 4,555 | 4,615 | 906,000 | 2,307.50 |
| 2020-09-09 | 4,660 | 4,735 | 4,635 | 4,730 | 759,500 | 2,365 |
| 2020-09-08 | 4,855 | 4,855 | 4,700 | 4,795 | 485,100 | 2,397.50 |
| 2020-09-07 | 4,910 | 4,945 | 4,800 | 4,825 | 325,600 | 2,412.50 |
| 2020-09-04 | 4,900 | 4,985 | 4,830 | 4,925 | 428,600 | 2,462.50 |
| 2020-09-03 | 5,030 | 5,050 | 4,985 | 5,000 | 425,000 | 2,500 |
| 2020-09-02 | 4,900 | 5,090 | 4,885 | 5,090 | 749,000 | 2,545 |
| 2020-09-01 | 4,895 | 4,900 | 4,795 | 4,850 | 487,900 | 2,425 |
| 2020-08-31 | 4,880 | 4,890 | 4,825 | 4,875 | 453,500 | 2,437.50 |
| 2020-08-28 | 4,900 | 4,925 | 4,765 | 4,825 | 498,800 | 2,412.50 |
| 2020-08-27 | 4,935 | 4,965 | 4,900 | 4,930 | 424,600 | 2,465 |
| 2020-08-26 | 4,950 | 4,970 | 4,910 | 4,950 | 383,500 | 2,475 |
| 2020-08-25 | 4,935 | 4,965 | 4,865 | 4,920 | 688,100 | 2,460 |
| 2020-08-24 | 4,925 | 5,040 | 4,920 | 5,010 | 388,600 | 2,505 |
| 2020-08-21 | 4,920 | 4,985 | 4,895 | 4,935 | 529,500 | 2,467.50 |
| 2020-08-20 | 4,940 | 4,940 | 4,875 | 4,910 | 454,100 | 2,455 |
| 2020-08-19 | 4,925 | 4,955 | 4,880 | 4,910 | 382,800 | 2,455 |
| 2020-08-18 | 4,805 | 4,890 | 4,790 | 4,875 | 516,800 | 2,437.50 |
| 2020-08-17 | 4,855 | 4,880 | 4,760 | 4,760 | 375,000 | 2,380 |
| 2020-08-14 | 4,895 | 4,900 | 4,795 | 4,850 | 440,200 | 2,425 |
| 2020-08-13 | 4,795 | 4,870 | 4,750 | 4,870 | 916,600 | 2,435 |
| 2020-08-12 | 4,855 | 4,900 | 4,690 | 4,730 | 1,221,900 | 2,365 |
| 2020-08-11 | 4,775 | 4,940 | 4,750 | 4,880 | 740,600 | 2,440 |
| 2020-08-07 | 4,770 | 4,845 | 4,755 | 4,820 | 827,300 | 2,410 |
| 2020-08-06 | 4,700 | 4,790 | 4,685 | 4,685 | 622,400 | 2,342.50 |
| 2020-08-05 | 4,690 | 4,775 | 4,640 | 4,735 | 1,212,900 | 2,367.50 |
| 2020-08-04 | 4,520 | 4,775 | 4,480 | 4,760 | 1,656,900 | 2,380 |
| 2020-08-03 | 4,220 | 4,570 | 4,220 | 4,570 | 1,850,500 | 2,285 |
| 2020-07-31 | 3,925 | 3,945 | 3,850 | 3,870 | 1,150,500 | 1,935 |
| 2020-07-30 | 3,770 | 3,830 | 3,765 | 3,785 | 497,600 | 1,892.50 |
| 2020-07-29 | 3,715 | 3,765 | 3,710 | 3,740 | 492,600 | 1,870 |
| 2020-07-28 | 3,725 | 3,730 | 3,690 | 3,700 | 321,300 | 1,850 |
| 2020-07-27 | 3,680 | 3,710 | 3,660 | 3,705 | 417,100 | 1,852.50 |
| 2020-07-22 | 3,735 | 3,750 | 3,660 | 3,685 | 733,900 | 1,842.50 |
| 2020-07-21 | 3,820 | 3,850 | 3,790 | 3,805 | 561,300 | 1,902.50 |
| 2020-07-20 | 3,815 | 3,850 | 3,770 | 3,830 | 560,600 | 1,915 |
| 2020-07-17 | 3,765 | 3,810 | 3,760 | 3,785 | 408,300 | 1,892.50 |
| 2020-07-16 | 3,725 | 3,775 | 3,690 | 3,740 | 491,400 | 1,870 |
| 2020-07-15 | 3,790 | 3,795 | 3,730 | 3,775 | 425,200 | 1,887.50 |
| 2020-07-14 | 3,745 | 3,780 | 3,705 | 3,720 | 503,700 | 1,860 |
| 2020-07-13 | 3,755 | 3,765 | 3,675 | 3,755 | 467,000 | 1,877.50 |
| 2020-07-10 | 3,780 | 3,795 | 3,705 | 3,705 | 673,700 | 1,852.50 |
| 2020-07-09 | 3,790 | 3,810 | 3,720 | 3,775 | 600,000 | 1,887.50 |
| 2020-07-08 | 3,800 | 3,825 | 3,725 | 3,730 | 724,000 | 1,865 |
| 2020-07-07 | 3,600 | 3,755 | 3,550 | 3,745 | 1,156,700 | 1,872.50 |
| 2020-07-06 | 3,580 | 3,610 | 3,575 | 3,595 | 382,100 | 1,797.50 |
| 2020-07-03 | 3,510 | 3,560 | 3,485 | 3,550 | 330,900 | 1,775 |
| 2020-07-02 | 3,485 | 3,560 | 3,465 | 3,535 | 782,700 | 1,767.50 |
| 2020-07-01 | 3,550 | 3,550 | 3,460 | 3,470 | 454,300 | 1,735 |
| 2020-06-30 | 3,470 | 3,530 | 3,465 | 3,520 | 1,021,500 | 1,760 |
| 2020-06-29 | 3,520 | 3,530 | 3,475 | 3,500 | 729,300 | 1,750 |
| 2020-06-26 | 3,575 | 3,580 | 3,490 | 3,520 | 897,900 | 1,760 |
| 2020-06-25 | 3,540 | 3,585 | 3,515 | 3,560 | 965,200 | 1,780 |
| 2020-06-24 | 3,495 | 3,500 | 3,435 | 3,470 | 364,500 | 1,735 |
| 2020-06-23 | 3,500 | 3,515 | 3,455 | 3,495 | 712,300 | 1,747.50 |
| 2020-06-22 | 3,515 | 3,530 | 3,475 | 3,500 | 461,300 | 1,750 |
| 2020-06-19 | 3,505 | 3,550 | 3,455 | 3,535 | 1,030,900 | 1,767.50 |
| 2020-06-18 | 3,470 | 3,490 | 3,445 | 3,475 | 296,200 | 1,737.50 |
| 2020-06-17 | 3,500 | 3,520 | 3,455 | 3,465 | 408,600 | 1,732.50 |
| 2020-06-16 | 3,500 | 3,500 | 3,420 | 3,480 | 584,200 | 1,740 |
| 2020-06-15 | 3,505 | 3,535 | 3,430 | 3,455 | 879,800 | 1,727.50 |
| 2020-06-12 | 3,430 | 3,545 | 3,410 | 3,545 | 932,200 | 1,772.50 |
| 2020-06-11 | 3,470 | 3,585 | 3,450 | 3,570 | 867,100 | 1,785 |
| 2020-06-10 | 3,445 | 3,485 | 3,435 | 3,460 | 524,400 | 1,730 |
| 2020-06-09 | 3,385 | 3,445 | 3,365 | 3,430 | 611,000 | 1,715 |
| 2020-06-08 | 3,460 | 3,465 | 3,335 | 3,390 | 882,200 | 1,695 |
| 2020-06-05 | 3,440 | 3,500 | 3,425 | 3,440 | 802,300 | 1,720 |
| 2020-06-04 | 3,445 | 3,460 | 3,380 | 3,450 | 926,800 | 1,725 |
| 2020-06-03 | 3,545 | 3,545 | 3,420 | 3,465 | 1,195,900 | 1,732.50 |
| 2020-06-02 | 3,530 | 3,550 | 3,475 | 3,525 | 982,200 | 1,762.50 |
| 2020-06-01 | 3,525 | 3,560 | 3,505 | 3,550 | 737,800 | 1,775 |
| 2020-05-29 | 3,425 | 3,520 | 3,415 | 3,515 | 6,999,000 | 1,757.50 |
| 2020-05-28 | 3,360 | 3,445 | 3,320 | 3,415 | 1,602,200 | 1,707.50 |
| 2020-05-27 | 3,335 | 3,375 | 3,295 | 3,325 | 1,109,500 | 1,662.50 |
| 2020-05-26 | 3,320 | 3,320 | 3,220 | 3,305 | 1,222,400 | 1,652.50 |
| 2020-05-25 | 3,390 | 3,435 | 3,335 | 3,355 | 760,600 | 1,677.50 |
| 2020-05-22 | 3,340 | 3,390 | 3,325 | 3,355 | 941,400 | 1,677.50 |
| 2020-05-21 | 3,305 | 3,330 | 3,265 | 3,300 | 985,700 | 1,650 |
| 2020-05-20 | 3,285 | 3,325 | 3,245 | 3,305 | 1,278,400 | 1,652.50 |
| 2020-05-19 | 3,185 | 3,265 | 3,155 | 3,260 | 1,075,700 | 1,630 |
| 2020-05-18 | 3,115 | 3,210 | 3,110 | 3,185 | 1,239,500 | 1,592.50 |
| 2020-05-15 | 3,080 | 3,115 | 3,065 | 3,085 | 564,800 | 1,542.50 |
| 2020-05-14 | 3,120 | 3,130 | 3,065 | 3,070 | 717,200 | 1,535 |
| 2020-05-13 | 3,100 | 3,150 | 3,090 | 3,135 | 622,400 | 1,567.50 |
| 2020-05-12 | 3,080 | 3,130 | 3,070 | 3,100 | 839,700 | 1,550 |
| 2020-05-11 | 3,035 | 3,075 | 3,025 | 3,045 | 624,600 | 1,522.50 |
| 2020-05-08 | 3,090 | 3,095 | 3,020 | 3,030 | 626,200 | 1,515 |
| 2020-05-07 | 3,060 | 3,085 | 2,971 | 3,055 | 1,113,500 | 1,527.50 |
| 2020-05-01 | 2,992 | 3,120 | 2,990 | 3,055 | 1,238,500 | 1,527.50 |
| 2020-04-30 | 2,950 | 3,070 | 2,885 | 2,992 | 2,021,900 | 1,496 |
| 2020-04-28 | 2,900 | 2,975 | 2,891 | 2,950 | 1,619,400 | 1,475 |
| 2020-04-27 | 3,050 | 3,100 | 3,025 | 3,035 | 658,900 | 1,517.50 |
| 2020-04-24 | 3,055 | 3,070 | 2,990 | 3,030 | 853,900 | 1,515 |
| 2020-04-23 | 2,983 | 3,065 | 2,958 | 3,030 | 1,321,100 | 1,515 |
| 2020-04-22 | 2,893 | 2,974 | 2,880 | 2,974 | 1,101,000 | 1,487 |
| 2020-04-21 | 2,881 | 2,963 | 2,870 | 2,923 | 1,172,000 | 1,461.50 |
| 2020-04-20 | 2,855 | 2,904 | 2,834 | 2,880 | 637,300 | 1,440 |
| 2020-04-17 | 2,961 | 2,962 | 2,873 | 2,880 | 1,086,000 | 1,440 |
| 2020-04-16 | 2,857 | 2,928 | 2,849 | 2,898 | 918,200 | 1,449 |
| 2020-04-15 | 2,833 | 2,910 | 2,826 | 2,907 | 1,403,200 | 1,453.50 |
| 2020-04-14 | 2,715 | 2,808 | 2,715 | 2,808 | 973,900 | 1,404 |
| 2020-04-13 | 2,648 | 2,727 | 2,632 | 2,709 | 664,000 | 1,354.50 |
| 2020-04-10 | 2,608 | 2,662 | 2,558 | 2,641 | 643,300 | 1,320.50 |
| 2020-04-09 | 2,683 | 2,692 | 2,582 | 2,632 | 850,700 | 1,316 |
| 2020-04-08 | 2,660 | 2,717 | 2,624 | 2,677 | 1,075,600 | 1,338.50 |
| 2020-04-07 | 2,650 | 2,698 | 2,622 | 2,682 | 983,400 | 1,341 |
| 2020-04-06 | 2,680 | 2,706 | 2,603 | 2,644 | 1,065,500 | 1,322 |
| 2020-04-03 | 2,610 | 2,724 | 2,608 | 2,667 | 1,988,800 | 1,333.50 |
| 2020-04-02 | 2,544 | 2,594 | 2,504 | 2,573 | 1,150,100 | 1,286.50 |
| 2020-04-01 | 2,552 | 2,579 | 2,480 | 2,497 | 741,700 | 1,248.50 |
| 2020-03-31 | 2,575 | 2,598 | 2,477 | 2,573 | 1,608,100 | 1,286.50 |
| 2020-03-30 | 2,485 | 2,527 | 2,406 | 2,525 | 1,191,900 | 1,262.50 |
| 2020-03-27 | 2,500 | 2,512 | 2,384 | 2,512 | 1,437,600 | 1,256 |
| 2020-03-26 | 2,365 | 2,452 | 2,265 | 2,412 | 1,783,700 | 1,206 |
| 2020-03-25 | 2,360 | 2,445 | 2,261 | 2,440 | 1,360,200 | 1,220 |
| 2020-03-24 | 2,442 | 2,442 | 2,260 | 2,337 | 1,664,700 | 1,168.50 |
| 2020-03-23 | 2,538 | 2,551 | 2,266 | 2,410 | 2,112,200 | 1,205 |
| 2020-03-19 | 2,393 | 2,561 | 2,374 | 2,528 | 3,220,700 | 1,264 |
| 2020-03-18 | 2,208 | 2,404 | 2,184 | 2,294 | 2,089,500 | 1,147 |
| 2020-03-17 | 2,005 | 2,182 | 1,991 | 2,175 | 1,806,600 | 1,087.50 |
| 2020-03-16 | 2,082 | 2,142 | 2,033 | 2,038 | 1,148,100 | 1,019 |
| 2020-03-13 | 2,043 | 2,132 | 1,977 | 2,084 | 1,810,200 | 1,042 |
| 2020-03-12 | 2,143 | 2,153 | 2,086 | 2,113 | 1,260,700 | 1,056.50 |
| 2020-03-11 | 2,165 | 2,217 | 2,125 | 2,148 | 1,356,100 | 1,074 |
| 2020-03-10 | 2,113 | 2,190 | 2,056 | 2,183 | 1,567,000 | 1,091.50 |
| 2020-03-09 | 2,158 | 2,198 | 2,142 | 2,154 | 1,485,200 | 1,077 |
| 2020-03-06 | 2,140 | 2,222 | 2,140 | 2,208 | 1,962,100 | 1,104 |
| 2020-03-05 | 2,140 | 2,172 | 2,115 | 2,161 | 869,200 | 1,080.50 |
| 2020-03-04 | 2,090 | 2,119 | 2,066 | 2,093 | 691,300 | 1,046.50 |
| 2020-03-03 | 2,141 | 2,194 | 2,119 | 2,119 | 870,100 | 1,059.50 |
| 2020-03-02 | 2,099 | 2,164 | 2,086 | 2,136 | 1,301,800 | 1,068 |
| 2020-02-28 | 2,133 | 2,146 | 2,080 | 2,128 | 1,777,500 | 1,064 |
| 2020-02-27 | 2,141 | 2,209 | 2,137 | 2,193 | 1,625,200 | 1,096.50 |
| 2020-02-26 | 2,143 | 2,149 | 2,116 | 2,118 | 1,100,400 | 1,059 |
| 2020-02-25 | 2,150 | 2,172 | 2,144 | 2,154 | 848,500 | 1,077 |
| 2020-02-21 | 2,213 | 2,232 | 2,205 | 2,224 | 576,900 | 1,112 |
| 2020-02-20 | 2,268 | 2,284 | 2,223 | 2,229 | 660,000 | 1,114.50 |
| 2020-02-19 | 2,260 | 2,266 | 2,231 | 2,239 | 598,700 | 1,119.50 |
| 2020-02-18 | 2,289 | 2,290 | 2,238 | 2,251 | 690,400 | 1,125.50 |
| 2020-02-17 | 2,312 | 2,321 | 2,262 | 2,300 | 903,200 | 1,150 |
| 2020-02-14 | 2,367 | 2,378 | 2,337 | 2,344 | 596,900 | 1,172 |
| 2020-02-13 | 2,382 | 2,385 | 2,358 | 2,381 | 492,000 | 1,190.50 |
| 2020-02-12 | 2,373 | 2,388 | 2,352 | 2,363 | 776,500 | 1,181.50 |
| 2020-02-10 | 2,425 | 2,425 | 2,401 | 2,412 | 483,300 | 1,206 |
| 2020-02-07 | 2,463 | 2,463 | 2,408 | 2,411 | 605,600 | 1,205.50 |
| 2020-02-06 | 2,459 | 2,472 | 2,444 | 2,447 | 912,400 | 1,223.50 |
| 2020-02-05 | 2,399 | 2,447 | 2,386 | 2,435 | 1,122,300 | 1,217.50 |
| 2020-02-04 | 2,347 | 2,382 | 2,340 | 2,363 | 1,039,900 | 1,181.50 |
| 2020-02-03 | 2,374 | 2,419 | 2,325 | 2,392 | 1,728,900 | 1,196 |
| 2020-01-31 | 2,353 | 2,367 | 2,321 | 2,325 | 1,127,200 | 1,162.50 |
| 2020-01-30 | 2,335 | 2,345 | 2,310 | 2,340 | 520,700 | 1,170 |
| 2020-01-29 | 2,343 | 2,350 | 2,326 | 2,347 | 491,100 | 1,173.50 |
| 2020-01-28 | 2,351 | 2,365 | 2,321 | 2,325 | 694,600 | 1,162.50 |
| 2020-01-27 | 2,345 | 2,376 | 2,334 | 2,371 | 639,500 | 1,185.50 |
| 2020-01-24 | 2,372 | 2,389 | 2,365 | 2,388 | 534,100 | 1,194 |
| 2020-01-23 | 2,421 | 2,422 | 2,373 | 2,377 | 712,900 | 1,188.50 |
| 2020-01-22 | 2,450 | 2,457 | 2,438 | 2,449 | 409,600 | 1,224.50 |
| 2020-01-21 | 2,482 | 2,483 | 2,457 | 2,459 | 274,900 | 1,229.50 |
| 2020-01-20 | 2,477 | 2,497 | 2,466 | 2,490 | 569,300 | 1,245 |
| 2020-01-17 | 2,426 | 2,456 | 2,422 | 2,456 | 695,200 | 1,228 |
| 2020-01-16 | 2,460 | 2,479 | 2,438 | 2,453 | 505,100 | 1,226.50 |
| 2020-01-15 | 2,428 | 2,444 | 2,412 | 2,442 | 507,600 | 1,221 |
| 2020-01-14 | 2,465 | 2,465 | 2,434 | 2,438 | 633,300 | 1,219 |
| 2020-01-10 | 2,470 | 2,496 | 2,459 | 2,478 | 1,124,800 | 1,239 |
| 2020-01-09 | 2,403 | 2,443 | 2,402 | 2,433 | 750,800 | 1,216.50 |
| 2020-01-08 | 2,381 | 2,420 | 2,376 | 2,407 | 1,232,900 | 1,203.50 |
| 2020-01-07 | 2,363 | 2,421 | 2,363 | 2,416 | 894,800 | 1,208 |
| 2020-01-06 | 2,430 | 2,443 | 2,373 | 2,378 | 1,071,200 | 1,189 |
分割・併合履歴 ： [2020-10-29]1株→2株
