9632 スバル興業(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 | 8,880 | 9,110 | 8,880 | 9,090 | 10,600 | 1,818 |
| 2020-12-29 | 8,770 | 8,980 | 8,750 | 8,880 | 7,300 | 1,776 |
| 2020-12-28 | 8,650 | 8,770 | 8,580 | 8,770 | 7,800 | 1,754 |
| 2020-12-25 | 8,540 | 8,650 | 8,500 | 8,610 | 4,300 | 1,722 |
| 2020-12-24 | 8,500 | 8,530 | 8,470 | 8,490 | 800 | 1,698 |
| 2020-12-23 | 8,470 | 8,510 | 8,440 | 8,440 | 2,000 | 1,688 |
| 2020-12-22 | 8,600 | 8,600 | 8,460 | 8,460 | 2,800 | 1,692 |
| 2020-12-21 | 8,600 | 8,630 | 8,580 | 8,620 | 3,000 | 1,724 |
| 2020-12-18 | 8,430 | 8,620 | 8,430 | 8,620 | 2,000 | 1,724 |
| 2020-12-17 | 8,440 | 8,440 | 8,370 | 8,430 | 1,100 | 1,686 |
| 2020-12-16 | 8,410 | 8,440 | 8,370 | 8,440 | 1,900 | 1,688 |
| 2020-12-15 | 8,520 | 8,570 | 8,370 | 8,410 | 4,700 | 1,682 |
| 2020-12-14 | 8,580 | 8,600 | 8,510 | 8,520 | 2,500 | 1,704 |
| 2020-12-11 | 8,630 | 8,630 | 8,520 | 8,520 | 2,200 | 1,704 |
| 2020-12-10 | 8,480 | 8,570 | 8,460 | 8,460 | 2,800 | 1,692 |
| 2020-12-09 | 8,640 | 8,640 | 8,000 | 8,430 | 15,900 | 1,686 |
| 2020-12-08 | 8,350 | 8,500 | 8,350 | 8,490 | 2,600 | 1,698 |
| 2020-12-07 | 8,270 | 8,540 | 8,270 | 8,350 | 4,900 | 1,670 |
| 2020-12-04 | 8,280 | 8,280 | 8,240 | 8,250 | 800 | 1,650 |
| 2020-12-03 | 8,210 | 8,290 | 8,210 | 8,290 | 1,600 | 1,658 |
| 2020-12-02 | 8,250 | 8,250 | 8,160 | 8,210 | 2,200 | 1,642 |
| 2020-12-01 | 8,130 | 8,220 | 8,130 | 8,220 | 2,900 | 1,644 |
| 2020-11-30 | 8,130 | 8,140 | 8,090 | 8,130 | 700 | 1,626 |
| 2020-11-27 | 8,100 | 8,150 | 8,070 | 8,130 | 2,100 | 1,626 |
| 2020-11-26 | 8,020 | 8,240 | 8,020 | 8,150 | 4,100 | 1,630 |
| 2020-11-25 | 8,000 | 8,020 | 7,950 | 8,020 | 1,700 | 1,604 |
| 2020-11-24 | 7,950 | 7,950 | 7,930 | 7,930 | 1,100 | 1,586 |
| 2020-11-20 | 7,950 | 7,990 | 7,940 | 7,940 | 600 | 1,588 |
| 2020-11-19 | 7,940 | 8,010 | 7,940 | 8,000 | 1,500 | 1,600 |
| 2020-11-18 | 7,920 | 7,970 | 7,920 | 7,970 | 1,200 | 1,594 |
| 2020-11-17 | 8,010 | 8,010 | 7,930 | 7,940 | 1,900 | 1,588 |
| 2020-11-16 | 8,050 | 8,050 | 7,990 | 8,040 | 2,000 | 1,608 |
| 2020-11-13 | 8,040 | 8,040 | 7,960 | 7,960 | 1,900 | 1,592 |
| 2020-11-12 | 8,090 | 8,090 | 7,990 | 8,050 | 1,100 | 1,610 |
| 2020-11-11 | 7,940 | 8,030 | 7,940 | 8,020 | 1,200 | 1,604 |
| 2020-11-10 | 8,170 | 8,170 | 7,880 | 7,950 | 3,300 | 1,590 |
| 2020-11-09 | 8,000 | 8,050 | 7,980 | 8,030 | 2,800 | 1,606 |
| 2020-11-06 | 7,960 | 8,000 | 7,930 | 8,000 | 2,200 | 1,600 |
| 2020-11-05 | 8,030 | 8,030 | 7,930 | 7,940 | 1,900 | 1,588 |
| 2020-11-04 | 8,050 | 8,050 | 8,030 | 8,030 | 500 | 1,606 |
| 2020-11-02 | 7,940 | 8,040 | 7,940 | 7,980 | 4,100 | 1,596 |
| 2020-10-30 | 7,880 | 7,910 | 7,850 | 7,910 | 2,000 | 1,582 |
| 2020-10-29 | 7,880 | 7,890 | 7,850 | 7,880 | 900 | 1,576 |
| 2020-10-28 | 7,850 | 7,870 | 7,850 | 7,860 | 600 | 1,572 |
| 2020-10-27 | 7,810 | 7,960 | 7,770 | 7,960 | 3,400 | 1,592 |
| 2020-10-26 | 7,860 | 7,860 | 7,830 | 7,830 | 500 | 1,566 |
| 2020-10-23 | 7,880 | 7,900 | 7,780 | 7,820 | 900 | 1,564 |
| 2020-10-22 | 7,910 | 7,920 | 7,850 | 7,880 | 1,600 | 1,576 |
| 2020-10-21 | 7,870 | 7,900 | 7,870 | 7,900 | 500 | 1,580 |
| 2020-10-20 | 7,890 | 7,890 | 7,870 | 7,870 | 900 | 1,574 |
| 2020-10-19 | 7,840 | 7,910 | 7,810 | 7,870 | 900 | 1,574 |
| 2020-10-16 | 7,960 | 7,970 | 7,840 | 7,840 | 800 | 1,568 |
| 2020-10-15 | 7,910 | 7,960 | 7,900 | 7,920 | 1,500 | 1,584 |
| 2020-10-14 | 7,900 | 7,900 | 7,770 | 7,880 | 1,500 | 1,576 |
| 2020-10-13 | 7,880 | 7,910 | 7,870 | 7,910 | 1,700 | 1,582 |
| 2020-10-12 | 7,860 | 7,870 | 7,810 | 7,820 | 1,700 | 1,564 |
| 2020-10-09 | 7,890 | 7,890 | 7,800 | 7,860 | 1,800 | 1,572 |
| 2020-10-08 | 7,820 | 7,890 | 7,780 | 7,850 | 3,900 | 1,570 |
| 2020-10-07 | 7,680 | 7,780 | 7,680 | 7,780 | 2,300 | 1,556 |
| 2020-10-06 | 7,790 | 7,790 | 7,730 | 7,760 | 1,300 | 1,552 |
| 2020-10-05 | 7,670 | 7,750 | 7,670 | 7,670 | 4,000 | 1,534 |
| 2020-10-02 | 7,790 | 7,800 | 7,730 | 7,750 | 3,100 | 1,550 |
| 2020-09-30 | 8,100 | 8,100 | 7,790 | 7,800 | 4,500 | 1,560 |
| 2020-09-29 | 8,080 | 8,080 | 8,000 | 8,020 | 4,000 | 1,604 |
| 2020-09-28 | 8,150 | 8,150 | 7,940 | 7,990 | 4,500 | 1,598 |
| 2020-09-25 | 8,090 | 8,090 | 7,970 | 8,020 | 2,400 | 1,604 |
| 2020-09-24 | 7,990 | 8,100 | 7,940 | 8,090 | 7,600 | 1,618 |
| 2020-09-23 | 7,930 | 8,000 | 7,910 | 8,000 | 3,300 | 1,600 |
| 2020-09-18 | 7,870 | 7,930 | 7,870 | 7,930 | 2,400 | 1,586 |
| 2020-09-17 | 7,830 | 7,910 | 7,810 | 7,870 | 2,900 | 1,574 |
| 2020-09-16 | 7,700 | 7,840 | 7,700 | 7,810 | 2,200 | 1,562 |
| 2020-09-15 | 7,850 | 7,850 | 7,700 | 7,700 | 1,700 | 1,540 |
| 2020-09-14 | 7,840 | 7,880 | 7,750 | 7,780 | 6,100 | 1,556 |
| 2020-09-11 | 7,850 | 7,850 | 7,800 | 7,840 | 3,900 | 1,568 |
| 2020-09-10 | 7,790 | 7,850 | 7,720 | 7,850 | 4,600 | 1,570 |
| 2020-09-09 | 7,620 | 7,680 | 7,540 | 7,680 | 6,800 | 1,536 |
| 2020-09-08 | 7,810 | 7,970 | 7,810 | 7,880 | 4,300 | 1,576 |
| 2020-09-07 | 7,600 | 7,780 | 7,600 | 7,740 | 5,800 | 1,548 |
| 2020-09-04 | 7,520 | 7,600 | 7,480 | 7,600 | 1,600 | 1,520 |
| 2020-09-03 | 7,570 | 7,660 | 7,520 | 7,520 | 2,400 | 1,504 |
| 2020-09-02 | 7,460 | 7,510 | 7,400 | 7,490 | 2,200 | 1,498 |
| 2020-09-01 | 7,440 | 7,480 | 7,440 | 7,460 | 1,000 | 1,492 |
| 2020-08-31 | 7,400 | 7,540 | 7,400 | 7,480 | 1,700 | 1,496 |
| 2020-08-28 | 7,460 | 7,500 | 7,300 | 7,450 | 7,400 | 1,490 |
| 2020-08-27 | 7,370 | 7,460 | 7,310 | 7,460 | 4,000 | 1,492 |
| 2020-08-26 | 7,470 | 7,470 | 7,390 | 7,440 | 2,300 | 1,488 |
| 2020-08-25 | 7,340 | 7,440 | 7,340 | 7,390 | 3,500 | 1,478 |
| 2020-08-24 | 7,430 | 7,430 | 7,260 | 7,300 | 2,700 | 1,460 |
| 2020-08-21 | 7,520 | 7,520 | 7,310 | 7,320 | 3,400 | 1,464 |
| 2020-08-20 | 7,550 | 7,590 | 7,400 | 7,430 | 4,500 | 1,486 |
| 2020-08-19 | 7,350 | 7,570 | 7,350 | 7,570 | 1,800 | 1,514 |
| 2020-08-18 | 7,300 | 7,480 | 7,300 | 7,420 | 2,800 | 1,484 |
| 2020-08-17 | 7,360 | 7,400 | 7,340 | 7,340 | 1,300 | 1,468 |
| 2020-08-14 | 7,380 | 7,490 | 7,350 | 7,400 | 10,400 | 1,480 |
| 2020-08-13 | 7,420 | 7,420 | 7,270 | 7,380 | 3,900 | 1,476 |
| 2020-08-12 | 7,200 | 7,340 | 7,180 | 7,330 | 5,600 | 1,466 |
| 2020-08-11 | 7,120 | 7,230 | 7,120 | 7,200 | 3,800 | 1,440 |
| 2020-08-07 | 7,210 | 7,210 | 7,120 | 7,120 | 2,500 | 1,424 |
| 2020-08-06 | 7,240 | 7,240 | 7,170 | 7,170 | 1,400 | 1,434 |
| 2020-08-05 | 7,230 | 7,230 | 7,200 | 7,200 | 800 | 1,440 |
| 2020-08-04 | 7,130 | 7,250 | 7,130 | 7,210 | 3,700 | 1,442 |
| 2020-08-03 | 7,290 | 7,290 | 7,080 | 7,110 | 3,100 | 1,422 |
| 2020-07-31 | 7,450 | 7,450 | 7,130 | 7,140 | 7,600 | 1,428 |
| 2020-07-30 | 7,630 | 7,660 | 7,520 | 7,520 | 4,500 | 1,504 |
| 2020-07-29 | 7,680 | 7,760 | 7,660 | 7,740 | 4,300 | 1,548 |
| 2020-07-28 | 7,710 | 7,740 | 7,610 | 7,740 | 3,200 | 1,548 |
| 2020-07-27 | 7,580 | 7,710 | 7,520 | 7,640 | 7,400 | 1,528 |
| 2020-07-22 | 7,520 | 7,520 | 7,480 | 7,480 | 2,400 | 1,496 |
| 2020-07-21 | 7,570 | 7,570 | 7,460 | 7,520 | 1,700 | 1,504 |
| 2020-07-20 | 7,580 | 7,580 | 7,400 | 7,430 | 4,800 | 1,486 |
| 2020-07-17 | 7,860 | 7,860 | 7,440 | 7,590 | 10,800 | 1,518 |
| 2020-07-16 | 7,730 | 7,930 | 7,730 | 7,770 | 2,800 | 1,554 |
| 2020-07-15 | 7,640 | 7,750 | 7,640 | 7,660 | 5,100 | 1,532 |
| 2020-07-14 | 8,030 | 8,030 | 7,590 | 7,620 | 11,800 | 1,524 |
| 2020-07-13 | 8,010 | 8,080 | 8,010 | 8,010 | 1,600 | 1,602 |
| 2020-07-10 | 8,130 | 8,170 | 8,000 | 8,000 | 2,500 | 1,600 |
| 2020-07-09 | 8,150 | 8,180 | 8,060 | 8,150 | 1,700 | 1,630 |
| 2020-07-08 | 8,310 | 8,330 | 8,150 | 8,150 | 1,800 | 1,630 |
| 2020-07-07 | 8,360 | 8,360 | 8,170 | 8,210 | 1,100 | 1,642 |
| 2020-07-06 | 8,210 | 8,290 | 8,110 | 8,220 | 1,800 | 1,644 |
| 2020-07-03 | 8,050 | 8,340 | 7,920 | 8,210 | 3,800 | 1,642 |
| 2020-07-02 | 8,110 | 8,240 | 8,000 | 8,050 | 5,100 | 1,610 |
| 2020-07-01 | 8,120 | 8,370 | 8,120 | 8,210 | 4,200 | 1,642 |
| 2020-06-30 | 8,100 | 8,270 | 8,100 | 8,250 | 5,900 | 1,650 |
| 2020-06-29 | 7,920 | 8,100 | 7,860 | 8,100 | 5,000 | 1,620 |
| 2020-06-26 | 8,120 | 8,120 | 7,610 | 7,770 | 10,500 | 1,554 |
| 2020-06-25 | 8,110 | 8,230 | 8,020 | 8,110 | 6,200 | 1,622 |
| 2020-06-24 | 8,260 | 8,260 | 8,120 | 8,120 | 2,400 | 1,624 |
| 2020-06-23 | 8,150 | 8,390 | 8,130 | 8,260 | 6,800 | 1,652 |
| 2020-06-22 | 7,970 | 8,100 | 7,910 | 8,100 | 4,800 | 1,620 |
| 2020-06-19 | 7,980 | 7,980 | 7,790 | 7,970 | 5,200 | 1,594 |
| 2020-06-18 | 7,610 | 7,960 | 7,610 | 7,860 | 7,500 | 1,572 |
| 2020-06-17 | 7,640 | 7,670 | 7,620 | 7,670 | 1,200 | 1,534 |
| 2020-06-16 | 7,640 | 7,640 | 7,460 | 7,640 | 3,600 | 1,528 |
| 2020-06-15 | 7,590 | 7,680 | 7,290 | 7,350 | 5,400 | 1,470 |
| 2020-06-12 | 7,480 | 7,670 | 7,480 | 7,580 | 5,900 | 1,516 |
| 2020-06-11 | 7,790 | 7,860 | 7,550 | 7,620 | 13,700 | 1,524 |
| 2020-06-10 | 7,810 | 7,900 | 7,810 | 7,900 | 2,700 | 1,580 |
| 2020-06-09 | 8,030 | 8,030 | 7,870 | 7,890 | 3,100 | 1,578 |
| 2020-06-08 | 8,020 | 8,060 | 8,020 | 8,030 | 3,200 | 1,606 |
| 2020-06-05 | 7,990 | 8,030 | 7,980 | 8,030 | 1,100 | 1,606 |
| 2020-06-04 | 8,040 | 8,040 | 7,930 | 7,940 | 2,600 | 1,588 |
| 2020-06-03 | 8,000 | 8,100 | 7,910 | 7,910 | 6,000 | 1,582 |
| 2020-06-02 | 7,980 | 8,030 | 7,950 | 7,990 | 2,400 | 1,598 |
| 2020-06-01 | 7,950 | 8,000 | 7,910 | 7,920 | 2,400 | 1,584 |
| 2020-05-29 | 7,800 | 7,930 | 7,800 | 7,870 | 2,700 | 1,574 |
| 2020-05-28 | 7,850 | 7,870 | 7,770 | 7,860 | 3,700 | 1,572 |
| 2020-05-27 | 7,790 | 7,870 | 7,760 | 7,760 | 2,700 | 1,552 |
| 2020-05-26 | 7,720 | 7,890 | 7,720 | 7,840 | 2,600 | 1,568 |
| 2020-05-25 | 7,720 | 7,850 | 7,720 | 7,740 | 800 | 1,548 |
| 2020-05-22 | 7,800 | 7,800 | 7,700 | 7,720 | 900 | 1,544 |
| 2020-05-21 | 7,780 | 7,880 | 7,740 | 7,740 | 3,500 | 1,548 |
| 2020-05-20 | 7,800 | 7,870 | 7,770 | 7,770 | 1,600 | 1,554 |
| 2020-05-19 | 7,940 | 7,940 | 7,780 | 7,800 | 2,700 | 1,560 |
| 2020-05-18 | 7,800 | 7,950 | 7,800 | 7,870 | 600 | 1,574 |
| 2020-05-15 | 8,080 | 8,080 | 7,870 | 7,910 | 3,600 | 1,582 |
| 2020-05-14 | 7,900 | 8,010 | 7,870 | 7,930 | 4,500 | 1,586 |
| 2020-05-13 | 7,910 | 8,070 | 7,910 | 8,050 | 800 | 1,610 |
| 2020-05-12 | 7,980 | 8,050 | 7,900 | 7,950 | 1,800 | 1,590 |
| 2020-05-11 | 7,850 | 7,990 | 7,850 | 7,870 | 1,500 | 1,574 |
| 2020-05-08 | 7,790 | 7,850 | 7,720 | 7,850 | 2,500 | 1,570 |
| 2020-05-07 | 7,690 | 7,760 | 7,690 | 7,710 | 800 | 1,542 |
| 2020-05-01 | 7,960 | 7,960 | 7,740 | 7,760 | 5,000 | 1,552 |
| 2020-04-30 | 8,010 | 8,100 | 7,910 | 7,960 | 5,500 | 1,592 |
| 2020-04-28 | 7,820 | 8,020 | 7,790 | 8,010 | 4,900 | 1,602 |
| 2020-04-27 | 7,860 | 8,060 | 7,860 | 7,970 | 3,500 | 1,594 |
| 2020-04-24 | 7,780 | 7,950 | 7,700 | 7,950 | 5,200 | 1,590 |
| 2020-04-23 | 7,650 | 7,800 | 7,650 | 7,780 | 4,000 | 1,556 |
| 2020-04-22 | 7,680 | 7,760 | 7,680 | 7,690 | 5,900 | 1,538 |
| 2020-04-21 | 7,700 | 8,000 | 7,620 | 7,830 | 2,900 | 1,566 |
| 2020-04-20 | 8,180 | 8,180 | 7,770 | 7,850 | 4,600 | 1,570 |
| 2020-04-17 | 8,020 | 8,190 | 7,930 | 8,190 | 5,100 | 1,638 |
| 2020-04-16 | 7,610 | 7,830 | 7,610 | 7,820 | 3,100 | 1,564 |
| 2020-04-15 | 7,830 | 7,910 | 7,750 | 7,760 | 1,700 | 1,552 |
| 2020-04-14 | 7,800 | 8,050 | 7,750 | 7,830 | 4,000 | 1,566 |
| 2020-04-13 | 7,810 | 8,000 | 7,660 | 7,730 | 3,400 | 1,546 |
| 2020-04-10 | 8,000 | 8,120 | 7,960 | 7,960 | 3,600 | 1,592 |
| 2020-04-09 | 7,990 | 8,180 | 7,830 | 7,980 | 5,500 | 1,596 |
| 2020-04-08 | 7,650 | 7,990 | 7,500 | 7,830 | 8,200 | 1,566 |
| 2020-04-07 | 7,600 | 7,650 | 7,200 | 7,650 | 10,500 | 1,530 |
| 2020-04-06 | 7,390 | 7,520 | 7,270 | 7,510 | 8,500 | 1,502 |
| 2020-04-03 | 7,000 | 7,400 | 7,000 | 7,200 | 8,100 | 1,440 |
| 2020-04-02 | 7,160 | 7,310 | 6,940 | 6,980 | 9,500 | 1,396 |
| 2020-04-01 | 7,800 | 7,800 | 7,420 | 7,420 | 5,700 | 1,484 |
| 2020-03-31 | 7,940 | 7,940 | 7,650 | 7,820 | 4,900 | 1,564 |
| 2020-03-30 | 7,790 | 7,820 | 7,500 | 7,770 | 8,300 | 1,554 |
| 2020-03-27 | 7,600 | 8,000 | 7,600 | 8,000 | 10,100 | 1,600 |
| 2020-03-26 | 8,100 | 8,100 | 7,460 | 7,590 | 15,800 | 1,518 |
| 2020-03-25 | 7,650 | 8,160 | 7,330 | 8,160 | 20,000 | 1,632 |
| 2020-03-24 | 7,200 | 7,350 | 7,080 | 7,250 | 9,800 | 1,450 |
| 2020-03-23 | 6,600 | 6,980 | 6,460 | 6,970 | 14,300 | 1,394 |
| 2020-03-19 | 6,760 | 6,830 | 6,430 | 6,810 | 18,100 | 1,362 |
| 2020-03-18 | 6,200 | 6,990 | 6,200 | 6,760 | 20,100 | 1,352 |
| 2020-03-17 | 5,930 | 6,730 | 5,830 | 6,200 | 16,100 | 1,240 |
| 2020-03-16 | 6,590 | 6,740 | 5,870 | 5,930 | 17,500 | 1,186 |
| 2020-03-13 | 5,770 | 7,000 | 5,410 | 6,580 | 35,800 | 1,316 |
| 2020-03-12 | 6,590 | 6,670 | 6,200 | 6,200 | 18,600 | 1,240 |
| 2020-03-11 | 6,900 | 6,970 | 6,600 | 6,600 | 12,900 | 1,320 |
| 2020-03-10 | 6,360 | 6,830 | 6,220 | 6,800 | 17,200 | 1,360 |
| 2020-03-09 | 6,800 | 6,950 | 6,650 | 6,650 | 27,000 | 1,330 |
| 2020-03-06 | 7,480 | 7,480 | 7,190 | 7,250 | 10,000 | 1,450 |
| 2020-03-05 | 7,700 | 7,740 | 7,460 | 7,480 | 14,300 | 1,496 |
| 2020-03-04 | 7,410 | 7,580 | 7,410 | 7,420 | 12,400 | 1,484 |
| 2020-03-03 | 8,200 | 8,500 | 7,520 | 7,590 | 20,700 | 1,518 |
| 2020-03-02 | 7,390 | 8,050 | 7,390 | 7,860 | 14,200 | 1,572 |
| 2020-02-28 | 7,440 | 7,700 | 7,230 | 7,390 | 13,400 | 1,478 |
| 2020-02-27 | 8,040 | 8,080 | 7,770 | 7,850 | 11,000 | 1,570 |
| 2020-02-26 | 8,080 | 8,230 | 7,990 | 8,050 | 10,500 | 1,610 |
| 2020-02-25 | 8,030 | 8,260 | 8,000 | 8,140 | 14,000 | 1,628 |
| 2020-02-21 | 8,640 | 8,690 | 8,430 | 8,480 | 7,600 | 1,696 |
| 2020-02-20 | 8,700 | 8,770 | 8,620 | 8,640 | 4,800 | 1,728 |
| 2020-02-19 | 8,560 | 8,790 | 8,560 | 8,710 | 8,400 | 1,742 |
| 2020-02-18 | 8,620 | 8,620 | 8,410 | 8,480 | 10,800 | 1,696 |
| 2020-02-17 | 8,710 | 8,830 | 8,630 | 8,680 | 11,200 | 1,736 |
| 2020-02-14 | 8,790 | 8,920 | 8,790 | 8,890 | 7,600 | 1,778 |
| 2020-02-13 | 9,090 | 9,120 | 8,890 | 8,940 | 10,800 | 1,788 |
| 2020-02-12 | 9,300 | 9,320 | 9,020 | 9,050 | 9,200 | 1,810 |
| 2020-02-10 | 9,470 | 9,480 | 9,250 | 9,270 | 5,200 | 1,854 |
| 2020-02-07 | 9,510 | 9,590 | 9,360 | 9,470 | 8,300 | 1,894 |
| 2020-02-06 | 9,360 | 9,520 | 9,350 | 9,500 | 7,100 | 1,900 |
| 2020-02-05 | 9,390 | 9,430 | 9,180 | 9,380 | 9,200 | 1,876 |
| 2020-02-04 | 9,310 | 9,430 | 9,260 | 9,300 | 6,200 | 1,860 |
| 2020-02-03 | 9,110 | 9,490 | 9,030 | 9,380 | 14,700 | 1,876 |
| 2020-01-31 | 9,330 | 9,680 | 9,310 | 9,520 | 14,400 | 1,904 |
| 2020-01-30 | 9,590 | 9,600 | 9,120 | 9,310 | 41,900 | 1,862 |
| 2020-01-29 | 10,170 | 10,250 | 9,960 | 9,960 | 36,400 | 1,992 |
| 2020-01-28 | 10,100 | 10,140 | 9,880 | 10,080 | 26,400 | 2,016 |
| 2020-01-27 | 10,210 | 10,380 | 10,060 | 10,110 | 20,700 | 2,022 |
| 2020-01-24 | 11,200 | 11,280 | 10,190 | 10,250 | 58,300 | 2,050 |
| 2020-01-23 | 10,750 | 11,180 | 10,750 | 11,130 | 25,300 | 2,226 |
| 2020-01-22 | 10,470 | 10,750 | 10,440 | 10,740 | 24,100 | 2,148 |
| 2020-01-21 | 10,150 | 10,470 | 10,150 | 10,400 | 26,500 | 2,080 |
| 2020-01-20 | 9,940 | 10,060 | 9,940 | 10,030 | 13,600 | 2,006 |
| 2020-01-17 | 9,890 | 10,070 | 9,890 | 9,950 | 12,900 | 1,990 |
| 2020-01-16 | 10,000 | 10,020 | 9,830 | 9,850 | 16,200 | 1,970 |
| 2020-01-15 | 10,120 | 10,210 | 9,990 | 10,050 | 20,700 | 2,010 |
| 2020-01-14 | 9,980 | 10,350 | 9,960 | 10,120 | 27,900 | 2,024 |
| 2020-01-10 | 9,750 | 9,980 | 9,730 | 9,920 | 27,200 | 1,984 |
| 2020-01-09 | 9,590 | 9,760 | 9,530 | 9,650 | 24,200 | 1,930 |
| 2020-01-08 | 9,600 | 9,600 | 9,250 | 9,440 | 22,800 | 1,888 |
| 2020-01-07 | 9,630 | 9,660 | 9,500 | 9,600 | 16,400 | 1,920 |
| 2020-01-06 | 9,450 | 9,670 | 9,410 | 9,450 | 17,300 | 1,890 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
