9616 (株)共立メンテナンス 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 | 3,780 | 3,870 | 3,725 | 3,840 | 166,800 | 1,920 |
| 2020-12-29 | 3,725 | 3,785 | 3,695 | 3,780 | 237,400 | 1,890 |
| 2020-12-28 | 3,705 | 3,720 | 3,625 | 3,710 | 264,700 | 1,855 |
| 2020-12-25 | 3,680 | 3,735 | 3,680 | 3,700 | 93,500 | 1,850 |
| 2020-12-24 | 3,805 | 3,845 | 3,665 | 3,675 | 325,900 | 1,837.50 |
| 2020-12-23 | 3,900 | 3,925 | 3,795 | 3,815 | 201,600 | 1,907.50 |
| 2020-12-22 | 3,910 | 3,975 | 3,875 | 3,905 | 315,100 | 1,952.50 |
| 2020-12-21 | 3,870 | 3,970 | 3,870 | 3,950 | 375,900 | 1,975 |
| 2020-12-18 | 3,845 | 3,845 | 3,765 | 3,810 | 202,800 | 1,905 |
| 2020-12-17 | 3,855 | 3,870 | 3,790 | 3,805 | 193,400 | 1,902.50 |
| 2020-12-16 | 3,825 | 3,935 | 3,825 | 3,910 | 193,800 | 1,955 |
| 2020-12-15 | 3,815 | 3,850 | 3,780 | 3,805 | 230,700 | 1,902.50 |
| 2020-12-14 | 3,900 | 3,940 | 3,870 | 3,875 | 329,500 | 1,937.50 |
| 2020-12-11 | 3,925 | 3,955 | 3,760 | 3,855 | 388,800 | 1,927.50 |
| 2020-12-10 | 3,925 | 3,960 | 3,900 | 3,920 | 185,400 | 1,960 |
| 2020-12-09 | 3,900 | 3,920 | 3,850 | 3,860 | 115,600 | 1,930 |
| 2020-12-08 | 3,910 | 3,950 | 3,905 | 3,920 | 158,000 | 1,960 |
| 2020-12-07 | 4,000 | 4,040 | 3,905 | 3,930 | 283,100 | 1,965 |
| 2020-12-04 | 3,850 | 3,945 | 3,800 | 3,940 | 345,200 | 1,970 |
| 2020-12-03 | 3,720 | 3,860 | 3,695 | 3,850 | 363,500 | 1,925 |
| 2020-12-02 | 3,700 | 3,705 | 3,660 | 3,695 | 217,400 | 1,847.50 |
| 2020-12-01 | 3,650 | 3,710 | 3,650 | 3,670 | 183,800 | 1,835 |
| 2020-11-30 | 3,680 | 3,715 | 3,615 | 3,635 | 367,100 | 1,817.50 |
| 2020-11-27 | 3,705 | 3,755 | 3,660 | 3,715 | 195,300 | 1,857.50 |
| 2020-11-26 | 3,635 | 3,660 | 3,600 | 3,650 | 173,600 | 1,825 |
| 2020-11-25 | 3,750 | 3,785 | 3,675 | 3,695 | 209,500 | 1,847.50 |
| 2020-11-24 | 3,650 | 3,715 | 3,620 | 3,700 | 311,500 | 1,850 |
| 2020-11-20 | 3,505 | 3,560 | 3,460 | 3,560 | 184,900 | 1,780 |
| 2020-11-19 | 3,550 | 3,625 | 3,505 | 3,525 | 334,300 | 1,762.50 |
| 2020-11-18 | 3,685 | 3,760 | 3,645 | 3,650 | 292,500 | 1,825 |
| 2020-11-17 | 3,640 | 3,785 | 3,625 | 3,765 | 566,000 | 1,882.50 |
| 2020-11-16 | 3,530 | 3,565 | 3,475 | 3,535 | 421,100 | 1,767.50 |
| 2020-11-13 | 3,770 | 3,770 | 3,470 | 3,485 | 876,200 | 1,742.50 |
| 2020-11-12 | 3,995 | 4,020 | 3,765 | 3,800 | 572,800 | 1,900 |
| 2020-11-11 | 4,080 | 4,100 | 3,910 | 4,055 | 542,100 | 2,027.50 |
| 2020-11-10 | 4,145 | 4,200 | 3,960 | 4,055 | 856,300 | 2,027.50 |
| 2020-11-09 | 4,015 | 4,020 | 3,930 | 3,945 | 388,200 | 1,972.50 |
| 2020-11-06 | 4,060 | 4,070 | 3,960 | 3,990 | 249,100 | 1,995 |
| 2020-11-05 | 3,940 | 4,020 | 3,900 | 4,020 | 291,700 | 2,010 |
| 2020-11-04 | 3,875 | 3,920 | 3,820 | 3,905 | 195,700 | 1,952.50 |
| 2020-11-02 | 3,735 | 3,860 | 3,735 | 3,830 | 196,900 | 1,915 |
| 2020-10-30 | 3,935 | 3,935 | 3,715 | 3,720 | 328,800 | 1,860 |
| 2020-10-29 | 3,915 | 3,950 | 3,840 | 3,885 | 243,900 | 1,942.50 |
| 2020-10-28 | 4,015 | 4,020 | 3,945 | 3,985 | 215,700 | 1,992.50 |
| 2020-10-27 | 4,000 | 4,060 | 3,925 | 4,050 | 258,500 | 2,025 |
| 2020-10-26 | 4,000 | 4,075 | 3,995 | 4,055 | 467,700 | 2,027.50 |
| 2020-10-23 | 4,000 | 4,025 | 3,960 | 3,990 | 166,300 | 1,995 |
| 2020-10-22 | 4,040 | 4,040 | 3,950 | 3,975 | 176,300 | 1,987.50 |
| 2020-10-21 | 4,055 | 4,130 | 4,055 | 4,070 | 253,300 | 2,035 |
| 2020-10-20 | 4,000 | 4,070 | 3,995 | 4,050 | 154,000 | 2,025 |
| 2020-10-19 | 3,940 | 4,065 | 3,940 | 4,065 | 219,200 | 2,032.50 |
| 2020-10-16 | 4,025 | 4,030 | 3,900 | 3,900 | 215,600 | 1,950 |
| 2020-10-15 | 4,065 | 4,085 | 4,015 | 4,045 | 207,000 | 2,022.50 |
| 2020-10-14 | 4,050 | 4,090 | 4,015 | 4,055 | 226,300 | 2,027.50 |
| 2020-10-13 | 4,070 | 4,080 | 3,990 | 4,065 | 208,100 | 2,032.50 |
| 2020-10-12 | 4,075 | 4,085 | 4,035 | 4,065 | 165,000 | 2,032.50 |
| 2020-10-09 | 4,135 | 4,135 | 4,055 | 4,070 | 120,600 | 2,035 |
| 2020-10-08 | 4,100 | 4,130 | 4,070 | 4,090 | 224,500 | 2,045 |
| 2020-10-07 | 4,040 | 4,110 | 4,000 | 4,100 | 195,900 | 2,050 |
| 2020-10-06 | 4,140 | 4,160 | 4,030 | 4,065 | 194,900 | 2,032.50 |
| 2020-10-05 | 4,010 | 4,130 | 4,010 | 4,095 | 388,000 | 2,047.50 |
| 2020-10-02 | 3,945 | 4,030 | 3,905 | 3,945 | 345,600 | 1,972.50 |
| 2020-09-30 | 4,040 | 4,040 | 3,895 | 3,895 | 242,300 | 1,947.50 |
| 2020-09-29 | 4,040 | 4,050 | 3,975 | 3,995 | 308,100 | 1,997.50 |
| 2020-09-28 | 3,915 | 4,060 | 3,910 | 4,060 | 870,000 | 2,030 |
| 2020-09-25 | 3,930 | 3,990 | 3,850 | 3,920 | 512,700 | 1,960 |
| 2020-09-24 | 4,020 | 4,030 | 3,890 | 3,915 | 448,500 | 1,957.50 |
| 2020-09-23 | 4,045 | 4,105 | 4,015 | 4,045 | 316,500 | 2,022.50 |
| 2020-09-18 | 4,185 | 4,225 | 4,115 | 4,135 | 341,500 | 2,067.50 |
| 2020-09-17 | 4,150 | 4,195 | 4,105 | 4,135 | 262,200 | 2,067.50 |
| 2020-09-16 | 4,230 | 4,265 | 4,160 | 4,160 | 294,400 | 2,080 |
| 2020-09-15 | 4,265 | 4,270 | 4,135 | 4,225 | 325,500 | 2,112.50 |
| 2020-09-14 | 4,285 | 4,390 | 4,235 | 4,305 | 451,500 | 2,152.50 |
| 2020-09-11 | 4,270 | 4,270 | 4,165 | 4,230 | 441,700 | 2,115 |
| 2020-09-10 | 4,175 | 4,270 | 4,160 | 4,205 | 514,600 | 2,102.50 |
| 2020-09-09 | 4,115 | 4,170 | 4,050 | 4,135 | 517,500 | 2,067.50 |
| 2020-09-08 | 3,995 | 4,220 | 3,995 | 4,200 | 685,700 | 2,100 |
| 2020-09-07 | 3,895 | 4,060 | 3,895 | 3,980 | 448,300 | 1,990 |
| 2020-09-04 | 3,805 | 3,950 | 3,800 | 3,895 | 427,200 | 1,947.50 |
| 2020-09-03 | 3,910 | 3,920 | 3,815 | 3,860 | 229,400 | 1,930 |
| 2020-09-02 | 3,905 | 3,925 | 3,810 | 3,840 | 254,000 | 1,920 |
| 2020-09-01 | 3,860 | 3,865 | 3,775 | 3,865 | 235,700 | 1,932.50 |
| 2020-08-31 | 3,890 | 3,950 | 3,875 | 3,895 | 338,200 | 1,947.50 |
| 2020-08-28 | 3,820 | 3,915 | 3,730 | 3,775 | 422,000 | 1,887.50 |
| 2020-08-27 | 3,865 | 3,870 | 3,765 | 3,805 | 384,200 | 1,902.50 |
| 2020-08-26 | 3,735 | 3,850 | 3,700 | 3,845 | 352,500 | 1,922.50 |
| 2020-08-25 | 3,700 | 3,775 | 3,640 | 3,735 | 387,800 | 1,867.50 |
| 2020-08-24 | 3,700 | 3,720 | 3,565 | 3,605 | 281,000 | 1,802.50 |
| 2020-08-21 | 3,475 | 3,700 | 3,475 | 3,690 | 536,000 | 1,845 |
| 2020-08-20 | 3,465 | 3,475 | 3,420 | 3,450 | 290,900 | 1,725 |
| 2020-08-19 | 3,390 | 3,530 | 3,370 | 3,530 | 297,000 | 1,765 |
| 2020-08-18 | 3,385 | 3,435 | 3,350 | 3,410 | 278,900 | 1,705 |
| 2020-08-17 | 3,400 | 3,475 | 3,380 | 3,425 | 165,300 | 1,712.50 |
| 2020-08-14 | 3,400 | 3,480 | 3,365 | 3,415 | 271,200 | 1,707.50 |
| 2020-08-13 | 3,450 | 3,490 | 3,375 | 3,430 | 319,200 | 1,715 |
| 2020-08-12 | 3,280 | 3,435 | 3,240 | 3,415 | 609,500 | 1,707.50 |
| 2020-08-11 | 3,310 | 3,440 | 3,230 | 3,325 | 1,005,100 | 1,662.50 |
| 2020-08-07 | 2,927 | 3,090 | 2,914 | 3,030 | 523,500 | 1,515 |
| 2020-08-06 | 2,988 | 3,030 | 2,935 | 2,953 | 405,500 | 1,476.50 |
| 2020-08-05 | 2,970 | 3,060 | 2,911 | 3,000 | 575,500 | 1,500 |
| 2020-08-04 | 2,897 | 3,040 | 2,887 | 3,040 | 932,500 | 1,520 |
| 2020-08-03 | 2,863 | 2,933 | 2,813 | 2,851 | 745,300 | 1,425.50 |
| 2020-07-31 | 2,950 | 3,020 | 2,859 | 2,910 | 1,133,000 | 1,455 |
| 2020-07-30 | 3,260 | 3,260 | 2,992 | 3,010 | 821,700 | 1,505 |
| 2020-07-29 | 3,320 | 3,320 | 3,240 | 3,260 | 533,100 | 1,630 |
| 2020-07-28 | 3,380 | 3,430 | 3,360 | 3,380 | 240,700 | 1,690 |
| 2020-07-27 | 3,385 | 3,415 | 3,325 | 3,405 | 291,700 | 1,702.50 |
| 2020-07-22 | 3,470 | 3,510 | 3,430 | 3,450 | 227,900 | 1,725 |
| 2020-07-21 | 3,505 | 3,545 | 3,450 | 3,475 | 230,900 | 1,737.50 |
| 2020-07-20 | 3,455 | 3,510 | 3,395 | 3,465 | 308,400 | 1,732.50 |
| 2020-07-17 | 3,605 | 3,625 | 3,425 | 3,480 | 531,400 | 1,740 |
| 2020-07-16 | 3,650 | 3,725 | 3,590 | 3,605 | 514,300 | 1,802.50 |
| 2020-07-15 | 3,545 | 3,655 | 3,545 | 3,625 | 489,700 | 1,812.50 |
| 2020-07-14 | 3,575 | 3,600 | 3,445 | 3,490 | 470,800 | 1,745 |
| 2020-07-13 | 3,675 | 3,720 | 3,565 | 3,610 | 576,400 | 1,805 |
| 2020-07-10 | 3,430 | 3,630 | 3,310 | 3,605 | 916,400 | 1,802.50 |
| 2020-07-09 | 3,570 | 3,600 | 3,500 | 3,500 | 292,200 | 1,750 |
| 2020-07-08 | 3,625 | 3,635 | 3,520 | 3,545 | 382,700 | 1,772.50 |
| 2020-07-07 | 3,575 | 3,680 | 3,545 | 3,680 | 441,500 | 1,840 |
| 2020-07-06 | 3,380 | 3,620 | 3,340 | 3,570 | 494,100 | 1,785 |
| 2020-07-03 | 3,480 | 3,510 | 3,370 | 3,430 | 477,400 | 1,715 |
| 2020-07-02 | 3,580 | 3,620 | 3,485 | 3,520 | 444,800 | 1,760 |
| 2020-07-01 | 3,550 | 3,635 | 3,480 | 3,565 | 542,600 | 1,782.50 |
| 2020-06-30 | 3,710 | 3,740 | 3,620 | 3,665 | 343,200 | 1,832.50 |
| 2020-06-29 | 3,730 | 3,730 | 3,580 | 3,595 | 500,300 | 1,797.50 |
| 2020-06-26 | 3,820 | 3,820 | 3,650 | 3,730 | 542,800 | 1,865 |
| 2020-06-25 | 3,825 | 3,855 | 3,770 | 3,795 | 356,700 | 1,897.50 |
| 2020-06-24 | 3,870 | 4,025 | 3,860 | 3,895 | 700,100 | 1,947.50 |
| 2020-06-23 | 3,800 | 3,895 | 3,755 | 3,820 | 394,900 | 1,910 |
| 2020-06-22 | 3,780 | 3,815 | 3,715 | 3,735 | 249,300 | 1,867.50 |
| 2020-06-19 | 3,760 | 3,815 | 3,705 | 3,805 | 525,700 | 1,902.50 |
| 2020-06-18 | 3,740 | 3,760 | 3,650 | 3,695 | 289,100 | 1,847.50 |
| 2020-06-17 | 3,790 | 3,800 | 3,700 | 3,745 | 313,800 | 1,872.50 |
| 2020-06-16 | 3,650 | 3,815 | 3,630 | 3,800 | 554,900 | 1,900 |
| 2020-06-15 | 3,750 | 3,790 | 3,520 | 3,520 | 689,000 | 1,760 |
| 2020-06-12 | 3,490 | 3,750 | 3,455 | 3,725 | 786,000 | 1,862.50 |
| 2020-06-11 | 3,865 | 3,900 | 3,770 | 3,770 | 601,400 | 1,885 |
| 2020-06-10 | 3,920 | 3,965 | 3,845 | 3,950 | 443,600 | 1,975 |
| 2020-06-09 | 3,965 | 4,035 | 3,905 | 3,990 | 509,600 | 1,995 |
| 2020-06-08 | 3,880 | 3,960 | 3,830 | 3,895 | 511,500 | 1,947.50 |
| 2020-06-05 | 3,700 | 3,825 | 3,660 | 3,820 | 440,100 | 1,910 |
| 2020-06-04 | 3,775 | 3,795 | 3,655 | 3,710 | 539,900 | 1,855 |
| 2020-06-03 | 3,670 | 3,770 | 3,640 | 3,705 | 813,300 | 1,852.50 |
| 2020-06-02 | 3,530 | 3,715 | 3,500 | 3,600 | 935,900 | 1,800 |
| 2020-06-01 | 3,485 | 3,555 | 3,375 | 3,430 | 576,700 | 1,715 |
| 2020-05-29 | 3,550 | 3,600 | 3,425 | 3,440 | 715,500 | 1,720 |
| 2020-05-28 | 3,655 | 3,665 | 3,575 | 3,600 | 728,600 | 1,800 |
| 2020-05-27 | 3,705 | 3,740 | 3,560 | 3,640 | 982,400 | 1,820 |
| 2020-05-26 | 3,700 | 3,780 | 3,625 | 3,760 | 1,274,700 | 1,880 |
| 2020-05-25 | 3,510 | 3,590 | 3,445 | 3,565 | 1,060,900 | 1,782.50 |
| 2020-05-22 | 3,200 | 3,360 | 3,165 | 3,315 | 899,400 | 1,657.50 |
| 2020-05-21 | 3,030 | 3,185 | 2,985 | 3,160 | 566,100 | 1,580 |
| 2020-05-20 | 3,030 | 3,070 | 2,934 | 3,050 | 491,300 | 1,525 |
| 2020-05-19 | 3,190 | 3,195 | 2,964 | 3,040 | 835,200 | 1,520 |
| 2020-05-18 | 2,899 | 3,045 | 2,852 | 2,950 | 909,200 | 1,475 |
| 2020-05-15 | 3,100 | 3,120 | 2,852 | 2,903 | 773,300 | 1,451.50 |
| 2020-05-14 | 3,000 | 3,070 | 2,912 | 3,005 | 461,100 | 1,502.50 |
| 2020-05-13 | 3,010 | 3,140 | 2,968 | 3,040 | 439,200 | 1,520 |
| 2020-05-12 | 3,140 | 3,165 | 3,055 | 3,120 | 483,100 | 1,560 |
| 2020-05-11 | 2,951 | 3,330 | 2,951 | 3,190 | 1,239,300 | 1,595 |
| 2020-05-08 | 2,701 | 2,884 | 2,678 | 2,878 | 831,700 | 1,439 |
| 2020-05-07 | 2,634 | 2,814 | 2,626 | 2,654 | 1,133,300 | 1,327 |
| 2020-05-01 | 2,601 | 2,637 | 2,544 | 2,610 | 646,200 | 1,305 |
| 2020-04-30 | 2,558 | 2,647 | 2,545 | 2,639 | 771,100 | 1,319.50 |
| 2020-04-28 | 2,426 | 2,455 | 2,375 | 2,432 | 392,400 | 1,216 |
| 2020-04-27 | 2,350 | 2,417 | 2,337 | 2,383 | 379,400 | 1,191.50 |
| 2020-04-24 | 2,284 | 2,327 | 2,266 | 2,327 | 297,600 | 1,163.50 |
| 2020-04-23 | 2,212 | 2,336 | 2,203 | 2,334 | 544,900 | 1,167 |
| 2020-04-22 | 2,300 | 2,300 | 2,171 | 2,197 | 534,000 | 1,098.50 |
| 2020-04-21 | 2,404 | 2,407 | 2,300 | 2,334 | 489,300 | 1,167 |
| 2020-04-20 | 2,347 | 2,426 | 2,295 | 2,414 | 474,600 | 1,207 |
| 2020-04-17 | 2,274 | 2,385 | 2,260 | 2,350 | 606,400 | 1,175 |
| 2020-04-16 | 2,235 | 2,236 | 2,172 | 2,216 | 437,100 | 1,108 |
| 2020-04-15 | 2,317 | 2,327 | 2,223 | 2,258 | 362,900 | 1,129 |
| 2020-04-14 | 2,291 | 2,318 | 2,182 | 2,305 | 627,500 | 1,152.50 |
| 2020-04-13 | 2,340 | 2,398 | 2,305 | 2,334 | 343,700 | 1,167 |
| 2020-04-10 | 2,482 | 2,500 | 2,293 | 2,339 | 523,200 | 1,169.50 |
| 2020-04-09 | 2,399 | 2,445 | 2,337 | 2,432 | 546,200 | 1,216 |
| 2020-04-08 | 2,334 | 2,349 | 2,199 | 2,329 | 548,100 | 1,164.50 |
| 2020-04-07 | 2,295 | 2,367 | 2,235 | 2,301 | 911,900 | 1,150.50 |
| 2020-04-06 | 2,053 | 2,236 | 1,986 | 2,195 | 728,300 | 1,097.50 |
| 2020-04-03 | 2,236 | 2,259 | 2,058 | 2,091 | 580,100 | 1,045.50 |
| 2020-04-02 | 2,141 | 2,210 | 2,111 | 2,148 | 465,100 | 1,074 |
| 2020-04-01 | 2,339 | 2,370 | 2,184 | 2,210 | 598,700 | 1,105 |
| 2020-03-31 | 2,325 | 2,384 | 2,254 | 2,384 | 648,100 | 1,192 |
| 2020-03-30 | 2,279 | 2,327 | 2,181 | 2,291 | 819,300 | 1,145.50 |
| 2020-03-27 | 2,511 | 2,588 | 2,378 | 2,430 | 837,700 | 1,215 |
| 2020-03-26 | 2,428 | 2,517 | 2,365 | 2,461 | 751,500 | 1,230.50 |
| 2020-03-25 | 2,583 | 2,733 | 2,474 | 2,563 | 2,225,300 | 1,281.50 |
| 2020-03-24 | 2,018 | 2,253 | 1,982 | 2,233 | 1,650,600 | 1,116.50 |
| 2020-03-23 | 1,867 | 1,970 | 1,800 | 1,919 | 1,738,600 | 959.50 |
| 2020-03-19 | 2,161 | 2,215 | 1,966 | 1,966 | 1,148,000 | 983 |
| 2020-03-18 | 2,296 | 2,313 | 2,150 | 2,161 | 1,341,500 | 1,080.50 |
| 2020-03-17 | 2,283 | 2,434 | 2,260 | 2,346 | 1,366,000 | 1,173 |
| 2020-03-16 | 2,630 | 2,658 | 2,420 | 2,433 | 809,300 | 1,216.50 |
| 2020-03-13 | 2,431 | 2,720 | 2,414 | 2,627 | 744,800 | 1,313.50 |
| 2020-03-12 | 2,799 | 2,852 | 2,661 | 2,700 | 739,000 | 1,350 |
| 2020-03-11 | 2,971 | 3,015 | 2,865 | 2,865 | 618,600 | 1,432.50 |
| 2020-03-10 | 2,785 | 2,960 | 2,725 | 2,933 | 929,800 | 1,466.50 |
| 2020-03-09 | 3,000 | 3,045 | 2,900 | 2,921 | 856,600 | 1,460.50 |
| 2020-03-06 | 3,285 | 3,305 | 3,115 | 3,130 | 549,900 | 1,565 |
| 2020-03-05 | 3,420 | 3,450 | 3,340 | 3,355 | 225,100 | 1,677.50 |
| 2020-03-04 | 3,330 | 3,400 | 3,305 | 3,370 | 317,000 | 1,685 |
| 2020-03-03 | 3,630 | 3,630 | 3,385 | 3,390 | 515,400 | 1,695 |
| 2020-03-02 | 3,260 | 3,555 | 3,255 | 3,505 | 589,900 | 1,752.50 |
| 2020-02-28 | 3,300 | 3,390 | 3,265 | 3,315 | 781,000 | 1,657.50 |
| 2020-02-27 | 3,635 | 3,645 | 3,415 | 3,455 | 872,200 | 1,727.50 |
| 2020-02-26 | 3,735 | 3,760 | 3,630 | 3,690 | 618,800 | 1,845 |
| 2020-02-25 | 3,790 | 3,845 | 3,760 | 3,800 | 671,400 | 1,900 |
| 2020-02-21 | 4,040 | 4,095 | 4,025 | 4,070 | 220,200 | 2,035 |
| 2020-02-20 | 4,150 | 4,180 | 4,030 | 4,040 | 443,100 | 2,020 |
| 2020-02-19 | 4,155 | 4,185 | 4,105 | 4,145 | 295,000 | 2,072.50 |
| 2020-02-18 | 4,245 | 4,265 | 4,125 | 4,175 | 335,300 | 2,087.50 |
| 2020-02-17 | 4,335 | 4,340 | 4,175 | 4,190 | 570,300 | 2,095 |
| 2020-02-14 | 4,500 | 4,515 | 4,420 | 4,455 | 355,800 | 2,227.50 |
| 2020-02-13 | 4,500 | 4,565 | 4,465 | 4,565 | 171,500 | 2,282.50 |
| 2020-02-12 | 4,500 | 4,535 | 4,485 | 4,535 | 164,700 | 2,267.50 |
| 2020-02-10 | 4,440 | 4,650 | 4,405 | 4,510 | 478,100 | 2,255 |
| 2020-02-07 | 4,800 | 4,800 | 4,550 | 4,580 | 529,800 | 2,290 |
| 2020-02-06 | 4,745 | 4,825 | 4,740 | 4,815 | 352,200 | 2,407.50 |
| 2020-02-05 | 4,730 | 4,740 | 4,635 | 4,695 | 357,700 | 2,347.50 |
| 2020-02-04 | 4,415 | 4,620 | 4,415 | 4,610 | 396,700 | 2,305 |
| 2020-02-03 | 4,305 | 4,410 | 4,260 | 4,375 | 328,700 | 2,187.50 |
| 2020-01-31 | 4,385 | 4,470 | 4,370 | 4,410 | 208,700 | 2,205 |
| 2020-01-30 | 4,490 | 4,490 | 4,360 | 4,395 | 258,300 | 2,197.50 |
| 2020-01-29 | 4,500 | 4,530 | 4,430 | 4,475 | 343,800 | 2,237.50 |
| 2020-01-28 | 4,325 | 4,390 | 4,305 | 4,375 | 310,000 | 2,187.50 |
| 2020-01-27 | 4,300 | 4,385 | 4,290 | 4,345 | 799,700 | 2,172.50 |
| 2020-01-24 | 4,715 | 4,720 | 4,625 | 4,635 | 178,900 | 2,317.50 |
| 2020-01-23 | 4,680 | 4,680 | 4,590 | 4,620 | 283,400 | 2,310 |
| 2020-01-22 | 4,720 | 4,790 | 4,715 | 4,735 | 219,700 | 2,367.50 |
| 2020-01-21 | 4,810 | 4,845 | 4,700 | 4,700 | 335,400 | 2,350 |
| 2020-01-20 | 4,900 | 4,920 | 4,860 | 4,860 | 201,500 | 2,430 |
| 2020-01-17 | 5,010 | 5,020 | 4,905 | 4,940 | 195,000 | 2,470 |
| 2020-01-16 | 5,020 | 5,030 | 4,980 | 5,000 | 148,400 | 2,500 |
| 2020-01-15 | 5,060 | 5,080 | 5,040 | 5,050 | 101,600 | 2,525 |
| 2020-01-14 | 5,070 | 5,090 | 5,000 | 5,020 | 178,700 | 2,510 |
| 2020-01-10 | 5,080 | 5,120 | 5,070 | 5,080 | 106,500 | 2,540 |
| 2020-01-09 | 5,160 | 5,170 | 5,090 | 5,120 | 126,500 | 2,560 |
| 2020-01-08 | 5,120 | 5,160 | 5,070 | 5,150 | 213,200 | 2,575 |
| 2020-01-07 | 5,040 | 5,220 | 5,010 | 5,200 | 174,900 | 2,600 |
| 2020-01-06 | 5,080 | 5,100 | 5,020 | 5,050 | 177,400 | 2,525 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
