9697 (株)カプコン 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 | 6,590 | 6,720 | 6,570 | 6,700 | 349,900 | 3,350 |
| 2020-12-29 | 6,590 | 6,690 | 6,550 | 6,640 | 281,600 | 3,320 |
| 2020-12-28 | 6,650 | 6,770 | 6,610 | 6,660 | 431,900 | 3,330 |
| 2020-12-25 | 6,640 | 6,640 | 6,530 | 6,590 | 262,400 | 3,295 |
| 2020-12-24 | 6,550 | 6,640 | 6,530 | 6,640 | 375,700 | 3,320 |
| 2020-12-23 | 6,630 | 6,670 | 6,520 | 6,610 | 659,000 | 3,305 |
| 2020-12-22 | 6,630 | 6,700 | 6,510 | 6,550 | 506,300 | 3,275 |
| 2020-12-21 | 6,810 | 6,810 | 6,610 | 6,670 | 603,000 | 3,335 |
| 2020-12-18 | 7,020 | 7,040 | 6,770 | 6,870 | 1,267,100 | 3,435 |
| 2020-12-17 | 6,680 | 6,870 | 6,640 | 6,850 | 660,900 | 3,425 |
| 2020-12-16 | 6,600 | 6,710 | 6,500 | 6,630 | 736,500 | 3,315 |
| 2020-12-15 | 6,700 | 6,790 | 6,570 | 6,590 | 844,200 | 3,295 |
| 2020-12-14 | 6,640 | 6,660 | 6,520 | 6,620 | 718,500 | 3,310 |
| 2020-12-11 | 6,370 | 6,650 | 6,370 | 6,640 | 999,500 | 3,320 |
| 2020-12-10 | 6,080 | 6,330 | 6,050 | 6,330 | 971,300 | 3,165 |
| 2020-12-09 | 6,070 | 6,140 | 6,020 | 6,090 | 815,600 | 3,045 |
| 2020-12-08 | 6,040 | 6,090 | 5,930 | 6,090 | 745,300 | 3,045 |
| 2020-12-07 | 5,930 | 5,980 | 5,860 | 5,940 | 869,700 | 2,970 |
| 2020-12-04 | 5,690 | 5,880 | 5,670 | 5,850 | 699,700 | 2,925 |
| 2020-12-03 | 5,940 | 6,010 | 5,680 | 5,730 | 840,400 | 2,865 |
| 2020-12-02 | 5,630 | 5,790 | 5,530 | 5,740 | 1,095,000 | 2,870 |
| 2020-12-01 | 6,080 | 6,120 | 5,640 | 5,690 | 1,738,900 | 2,845 |
| 2020-11-30 | 5,950 | 6,130 | 5,820 | 5,880 | 7,433,300 | 2,940 |
| 2020-11-27 | 5,730 | 5,880 | 5,690 | 5,810 | 1,150,000 | 2,905 |
| 2020-11-26 | 5,530 | 5,740 | 5,470 | 5,730 | 1,000,900 | 2,865 |
| 2020-11-25 | 5,470 | 5,580 | 5,310 | 5,430 | 1,234,500 | 2,715 |
| 2020-11-24 | 5,470 | 5,540 | 5,430 | 5,490 | 1,092,700 | 2,745 |
| 2020-11-20 | 5,400 | 5,430 | 5,230 | 5,370 | 793,000 | 2,685 |
| 2020-11-19 | 5,110 | 5,360 | 5,060 | 5,340 | 1,184,400 | 2,670 |
| 2020-11-18 | 5,100 | 5,210 | 5,000 | 5,160 | 1,022,600 | 2,580 |
| 2020-11-17 | 5,010 | 5,100 | 4,915 | 5,000 | 1,033,100 | 2,500 |
| 2020-11-16 | 5,280 | 5,290 | 5,110 | 5,150 | 733,900 | 2,575 |
| 2020-11-13 | 5,260 | 5,300 | 5,140 | 5,260 | 869,000 | 2,630 |
| 2020-11-12 | 5,120 | 5,260 | 5,070 | 5,180 | 1,102,700 | 2,590 |
| 2020-11-11 | 4,690 | 5,040 | 4,665 | 4,950 | 2,917,100 | 2,475 |
| 2020-11-10 | 5,360 | 5,520 | 5,230 | 5,270 | 1,789,900 | 2,635 |
| 2020-11-09 | 5,760 | 6,050 | 5,760 | 5,960 | 803,600 | 2,980 |
| 2020-11-06 | 5,830 | 5,890 | 5,670 | 5,710 | 605,700 | 2,855 |
| 2020-11-05 | 5,570 | 5,860 | 5,570 | 5,810 | 902,800 | 2,905 |
| 2020-11-04 | 5,570 | 5,580 | 5,390 | 5,550 | 1,236,200 | 2,775 |
| 2020-11-02 | 5,750 | 5,760 | 5,480 | 5,650 | 900,700 | 2,825 |
| 2020-10-30 | 5,770 | 5,860 | 5,570 | 5,750 | 1,995,800 | 2,875 |
| 2020-10-29 | 6,000 | 6,180 | 5,960 | 6,170 | 961,100 | 3,085 |
| 2020-10-28 | 5,930 | 6,070 | 5,930 | 6,030 | 672,000 | 3,015 |
| 2020-10-27 | 5,720 | 6,000 | 5,660 | 5,950 | 842,600 | 2,975 |
| 2020-10-26 | 6,060 | 6,070 | 5,770 | 5,820 | 926,900 | 2,910 |
| 2020-10-23 | 5,960 | 6,100 | 5,910 | 6,040 | 739,100 | 3,020 |
| 2020-10-22 | 5,970 | 6,020 | 5,910 | 5,980 | 584,200 | 2,990 |
| 2020-10-21 | 6,170 | 6,200 | 6,060 | 6,060 | 565,300 | 3,030 |
| 2020-10-20 | 6,230 | 6,310 | 6,140 | 6,220 | 462,900 | 3,110 |
| 2020-10-19 | 6,190 | 6,270 | 6,130 | 6,250 | 353,300 | 3,125 |
| 2020-10-16 | 6,060 | 6,220 | 6,050 | 6,150 | 612,900 | 3,075 |
| 2020-10-15 | 6,230 | 6,320 | 6,080 | 6,130 | 704,500 | 3,065 |
| 2020-10-14 | 6,200 | 6,340 | 6,160 | 6,330 | 698,700 | 3,165 |
| 2020-10-13 | 6,110 | 6,140 | 5,980 | 6,070 | 464,800 | 3,035 |
| 2020-10-12 | 6,150 | 6,170 | 6,030 | 6,140 | 475,200 | 3,070 |
| 2020-10-09 | 6,010 | 6,110 | 5,960 | 6,060 | 542,400 | 3,030 |
| 2020-10-08 | 5,920 | 6,130 | 5,870 | 6,080 | 862,800 | 3,040 |
| 2020-10-07 | 5,880 | 5,950 | 5,830 | 5,920 | 558,200 | 2,960 |
| 2020-10-06 | 5,930 | 5,940 | 5,750 | 5,780 | 685,100 | 2,890 |
| 2020-10-05 | 5,850 | 5,990 | 5,830 | 5,910 | 388,300 | 2,955 |
| 2020-10-02 | 6,000 | 6,050 | 5,860 | 5,890 | 804,800 | 2,945 |
| 2020-09-30 | 5,850 | 5,930 | 5,780 | 5,860 | 820,000 | 2,930 |
| 2020-09-29 | 5,880 | 6,010 | 5,800 | 5,980 | 641,800 | 2,990 |
| 2020-09-28 | 5,930 | 5,980 | 5,780 | 5,940 | 728,300 | 2,970 |
| 2020-09-25 | 5,880 | 5,920 | 5,790 | 5,860 | 573,900 | 2,930 |
| 2020-09-24 | 5,830 | 5,900 | 5,770 | 5,820 | 459,300 | 2,910 |
| 2020-09-23 | 5,890 | 5,950 | 5,790 | 5,910 | 744,100 | 2,955 |
| 2020-09-18 | 5,990 | 6,000 | 5,660 | 5,830 | 1,219,100 | 2,915 |
| 2020-09-17 | 5,850 | 6,000 | 5,760 | 5,960 | 869,500 | 2,980 |
| 2020-09-16 | 5,810 | 5,960 | 5,790 | 5,950 | 660,000 | 2,975 |
| 2020-09-15 | 5,630 | 5,820 | 5,610 | 5,750 | 719,100 | 2,875 |
| 2020-09-14 | 5,550 | 5,600 | 5,420 | 5,600 | 559,300 | 2,800 |
| 2020-09-11 | 5,410 | 5,470 | 5,300 | 5,450 | 436,700 | 2,725 |
| 2020-09-10 | 5,350 | 5,500 | 5,290 | 5,380 | 585,900 | 2,690 |
| 2020-09-09 | 5,170 | 5,290 | 5,120 | 5,260 | 438,400 | 2,630 |
| 2020-09-08 | 5,330 | 5,330 | 5,110 | 5,250 | 526,800 | 2,625 |
| 2020-09-07 | 5,310 | 5,360 | 5,210 | 5,230 | 379,900 | 2,615 |
| 2020-09-04 | 5,300 | 5,420 | 5,250 | 5,370 | 547,900 | 2,685 |
| 2020-09-03 | 5,560 | 5,580 | 5,380 | 5,450 | 384,200 | 2,725 |
| 2020-09-02 | 5,360 | 5,520 | 5,330 | 5,460 | 756,500 | 2,730 |
| 2020-09-01 | 5,190 | 5,290 | 5,160 | 5,280 | 354,500 | 2,640 |
| 2020-08-31 | 5,120 | 5,160 | 5,050 | 5,140 | 376,200 | 2,570 |
| 2020-08-28 | 5,220 | 5,260 | 4,955 | 5,040 | 807,000 | 2,520 |
| 2020-08-27 | 5,210 | 5,320 | 5,190 | 5,240 | 417,800 | 2,620 |
| 2020-08-26 | 5,150 | 5,260 | 5,120 | 5,200 | 564,800 | 2,600 |
| 2020-08-25 | 5,120 | 5,130 | 5,030 | 5,050 | 498,900 | 2,525 |
| 2020-08-24 | 5,100 | 5,200 | 5,050 | 5,180 | 369,800 | 2,590 |
| 2020-08-21 | 5,060 | 5,130 | 5,010 | 5,100 | 359,900 | 2,550 |
| 2020-08-20 | 5,090 | 5,100 | 4,975 | 5,010 | 452,000 | 2,505 |
| 2020-08-19 | 5,110 | 5,140 | 5,040 | 5,080 | 350,000 | 2,540 |
| 2020-08-18 | 5,100 | 5,170 | 5,050 | 5,150 | 427,000 | 2,575 |
| 2020-08-17 | 5,040 | 5,160 | 5,030 | 5,050 | 430,400 | 2,525 |
| 2020-08-14 | 4,960 | 5,120 | 4,935 | 5,050 | 484,200 | 2,525 |
| 2020-08-13 | 4,865 | 4,950 | 4,815 | 4,915 | 765,500 | 2,457.50 |
| 2020-08-12 | 4,790 | 4,905 | 4,740 | 4,830 | 1,065,200 | 2,415 |
| 2020-08-11 | 5,000 | 5,010 | 4,860 | 4,890 | 1,705,400 | 2,445 |
| 2020-08-07 | 5,200 | 5,360 | 5,170 | 5,250 | 1,143,000 | 2,625 |
| 2020-08-06 | 4,995 | 5,160 | 4,920 | 5,130 | 1,178,900 | 2,565 |
| 2020-08-05 | 4,750 | 4,965 | 4,740 | 4,955 | 1,187,900 | 2,477.50 |
| 2020-08-04 | 4,605 | 4,900 | 4,605 | 4,785 | 1,719,300 | 2,392.50 |
| 2020-08-03 | 4,250 | 4,795 | 4,135 | 4,515 | 1,360,400 | 2,257.50 |
| 2020-07-31 | 4,060 | 4,160 | 4,040 | 4,130 | 735,200 | 2,065 |
| 2020-07-30 | 4,080 | 4,135 | 4,035 | 4,085 | 431,900 | 2,042.50 |
| 2020-07-29 | 4,055 | 4,115 | 4,030 | 4,040 | 473,500 | 2,020 |
| 2020-07-28 | 4,050 | 4,130 | 4,045 | 4,080 | 587,600 | 2,040 |
| 2020-07-27 | 3,975 | 4,035 | 3,975 | 4,005 | 314,400 | 2,002.50 |
| 2020-07-22 | 4,010 | 4,030 | 3,975 | 4,020 | 392,400 | 2,010 |
| 2020-07-21 | 4,090 | 4,115 | 4,050 | 4,070 | 435,800 | 2,035 |
| 2020-07-20 | 3,985 | 4,030 | 3,960 | 4,015 | 428,800 | 2,007.50 |
| 2020-07-17 | 3,915 | 3,970 | 3,885 | 3,950 | 505,200 | 1,975 |
| 2020-07-16 | 4,120 | 4,125 | 3,945 | 3,950 | 815,700 | 1,975 |
| 2020-07-15 | 4,160 | 4,165 | 4,045 | 4,165 | 378,900 | 2,082.50 |
| 2020-07-14 | 4,200 | 4,260 | 4,075 | 4,105 | 555,600 | 2,052.50 |
| 2020-07-13 | 4,180 | 4,225 | 4,095 | 4,220 | 635,700 | 2,110 |
| 2020-07-10 | 4,140 | 4,185 | 4,120 | 4,125 | 470,700 | 2,062.50 |
| 2020-07-09 | 4,105 | 4,190 | 4,080 | 4,155 | 483,300 | 2,077.50 |
| 2020-07-08 | 4,160 | 4,190 | 4,085 | 4,095 | 502,200 | 2,047.50 |
| 2020-07-07 | 4,020 | 4,140 | 4,015 | 4,140 | 674,800 | 2,070 |
| 2020-07-06 | 4,055 | 4,075 | 3,975 | 4,000 | 377,700 | 2,000 |
| 2020-07-03 | 3,965 | 4,035 | 3,935 | 4,035 | 380,300 | 2,017.50 |
| 2020-07-02 | 3,975 | 4,025 | 3,885 | 3,960 | 666,800 | 1,980 |
| 2020-07-01 | 4,000 | 4,050 | 3,910 | 3,920 | 464,600 | 1,960 |
| 2020-06-30 | 3,945 | 3,950 | 3,885 | 3,920 | 540,900 | 1,960 |
| 2020-06-29 | 4,075 | 4,075 | 3,955 | 3,975 | 374,800 | 1,987.50 |
| 2020-06-26 | 4,000 | 4,105 | 3,975 | 4,080 | 478,800 | 2,040 |
| 2020-06-25 | 4,015 | 4,045 | 3,975 | 4,005 | 497,600 | 2,002.50 |
| 2020-06-24 | 3,970 | 4,020 | 3,940 | 4,020 | 576,000 | 2,010 |
| 2020-06-23 | 3,985 | 4,015 | 3,870 | 3,985 | 776,700 | 1,992.50 |
| 2020-06-22 | 3,800 | 3,950 | 3,760 | 3,930 | 679,000 | 1,965 |
| 2020-06-19 | 3,880 | 3,880 | 3,810 | 3,810 | 721,700 | 1,905 |
| 2020-06-18 | 3,890 | 3,940 | 3,850 | 3,885 | 587,000 | 1,942.50 |
| 2020-06-17 | 3,880 | 3,925 | 3,845 | 3,875 | 539,900 | 1,937.50 |
| 2020-06-16 | 3,945 | 3,960 | 3,860 | 3,885 | 467,700 | 1,942.50 |
| 2020-06-15 | 3,865 | 3,925 | 3,835 | 3,850 | 686,100 | 1,925 |
| 2020-06-12 | 3,940 | 3,985 | 3,885 | 3,905 | 756,500 | 1,952.50 |
| 2020-06-11 | 3,990 | 4,035 | 3,940 | 3,975 | 736,000 | 1,987.50 |
| 2020-06-10 | 3,865 | 3,980 | 3,845 | 3,930 | 684,700 | 1,965 |
| 2020-06-09 | 3,750 | 3,820 | 3,730 | 3,795 | 621,500 | 1,897.50 |
| 2020-06-08 | 3,880 | 3,880 | 3,760 | 3,790 | 474,200 | 1,895 |
| 2020-06-05 | 3,870 | 3,895 | 3,815 | 3,860 | 512,500 | 1,930 |
| 2020-06-04 | 3,855 | 3,920 | 3,840 | 3,915 | 521,300 | 1,957.50 |
| 2020-06-03 | 3,910 | 3,910 | 3,810 | 3,855 | 611,000 | 1,927.50 |
| 2020-06-02 | 3,915 | 3,935 | 3,850 | 3,900 | 635,900 | 1,950 |
| 2020-06-01 | 3,980 | 4,025 | 3,925 | 3,930 | 903,300 | 1,965 |
| 2020-05-29 | 3,695 | 3,860 | 3,690 | 3,805 | 1,520,700 | 1,902.50 |
| 2020-05-28 | 3,645 | 3,675 | 3,620 | 3,675 | 769,700 | 1,837.50 |
| 2020-05-27 | 3,600 | 3,645 | 3,585 | 3,645 | 689,800 | 1,822.50 |
| 2020-05-26 | 3,700 | 3,710 | 3,655 | 3,680 | 552,600 | 1,840 |
| 2020-05-25 | 3,740 | 3,750 | 3,660 | 3,710 | 579,900 | 1,855 |
| 2020-05-22 | 3,650 | 3,735 | 3,650 | 3,730 | 764,800 | 1,865 |
| 2020-05-21 | 3,550 | 3,640 | 3,545 | 3,635 | 729,900 | 1,817.50 |
| 2020-05-20 | 3,465 | 3,530 | 3,450 | 3,530 | 519,300 | 1,765 |
| 2020-05-19 | 3,480 | 3,485 | 3,405 | 3,455 | 609,000 | 1,727.50 |
| 2020-05-18 | 3,510 | 3,520 | 3,455 | 3,470 | 579,200 | 1,735 |
| 2020-05-15 | 3,400 | 3,540 | 3,400 | 3,515 | 636,400 | 1,757.50 |
| 2020-05-14 | 3,500 | 3,500 | 3,405 | 3,415 | 756,300 | 1,707.50 |
| 2020-05-13 | 3,405 | 3,500 | 3,355 | 3,490 | 796,700 | 1,745 |
| 2020-05-12 | 3,570 | 3,600 | 3,465 | 3,525 | 952,000 | 1,762.50 |
| 2020-05-11 | 3,520 | 3,670 | 3,470 | 3,585 | 1,607,500 | 1,792.50 |
| 2020-05-08 | 3,455 | 3,465 | 3,335 | 3,385 | 1,028,300 | 1,692.50 |
| 2020-05-07 | 3,395 | 3,430 | 3,305 | 3,400 | 688,400 | 1,700 |
| 2020-05-01 | 3,300 | 3,355 | 3,270 | 3,300 | 610,700 | 1,650 |
| 2020-04-30 | 3,415 | 3,430 | 3,265 | 3,295 | 719,300 | 1,647.50 |
| 2020-04-28 | 3,340 | 3,445 | 3,320 | 3,430 | 467,700 | 1,715 |
| 2020-04-27 | 3,360 | 3,400 | 3,325 | 3,335 | 506,800 | 1,667.50 |
| 2020-04-24 | 3,385 | 3,410 | 3,355 | 3,370 | 390,000 | 1,685 |
| 2020-04-23 | 3,425 | 3,475 | 3,355 | 3,380 | 403,400 | 1,690 |
| 2020-04-22 | 3,350 | 3,420 | 3,310 | 3,405 | 640,500 | 1,702.50 |
| 2020-04-21 | 3,405 | 3,455 | 3,335 | 3,360 | 526,300 | 1,680 |
| 2020-04-20 | 3,450 | 3,465 | 3,375 | 3,400 | 407,000 | 1,700 |
| 2020-04-17 | 3,600 | 3,610 | 3,415 | 3,435 | 944,900 | 1,717.50 |
| 2020-04-16 | 3,430 | 3,575 | 3,420 | 3,535 | 936,000 | 1,767.50 |
| 2020-04-15 | 3,315 | 3,445 | 3,270 | 3,430 | 842,100 | 1,715 |
| 2020-04-14 | 3,325 | 3,335 | 3,245 | 3,295 | 838,700 | 1,647.50 |
| 2020-04-13 | 3,305 | 3,400 | 3,280 | 3,330 | 635,600 | 1,665 |
| 2020-04-10 | 3,315 | 3,370 | 3,215 | 3,365 | 740,800 | 1,682.50 |
| 2020-04-09 | 3,375 | 3,385 | 3,210 | 3,260 | 1,026,400 | 1,630 |
| 2020-04-08 | 3,370 | 3,435 | 3,340 | 3,390 | 849,400 | 1,695 |
| 2020-04-07 | 3,495 | 3,520 | 3,365 | 3,440 | 645,600 | 1,720 |
| 2020-04-06 | 3,360 | 3,530 | 3,355 | 3,480 | 686,900 | 1,740 |
| 2020-04-03 | 3,270 | 3,440 | 3,270 | 3,335 | 835,300 | 1,667.50 |
| 2020-04-02 | 3,300 | 3,390 | 3,240 | 3,260 | 995,300 | 1,630 |
| 2020-04-01 | 3,375 | 3,515 | 3,300 | 3,310 | 1,061,700 | 1,655 |
| 2020-03-31 | 3,480 | 3,565 | 3,340 | 3,390 | 835,900 | 1,695 |
| 2020-03-30 | 3,355 | 3,470 | 3,285 | 3,465 | 630,200 | 1,732.50 |
| 2020-03-27 | 3,315 | 3,420 | 3,240 | 3,390 | 882,600 | 1,695 |
| 2020-03-26 | 3,150 | 3,360 | 3,125 | 3,245 | 1,022,300 | 1,622.50 |
| 2020-03-25 | 3,070 | 3,175 | 2,991 | 3,120 | 1,042,800 | 1,560 |
| 2020-03-24 | 2,894 | 2,991 | 2,841 | 2,982 | 1,164,100 | 1,491 |
| 2020-03-23 | 2,960 | 3,000 | 2,837 | 2,892 | 1,541,100 | 1,446 |
| 2020-03-19 | 3,010 | 3,215 | 3,005 | 3,100 | 1,428,600 | 1,550 |
| 2020-03-18 | 2,845 | 3,090 | 2,845 | 2,978 | 1,676,000 | 1,489 |
| 2020-03-17 | 2,587 | 2,828 | 2,586 | 2,768 | 1,544,000 | 1,384 |
| 2020-03-16 | 2,652 | 2,725 | 2,575 | 2,586 | 931,700 | 1,293 |
| 2020-03-13 | 2,629 | 2,687 | 2,400 | 2,609 | 1,373,500 | 1,304.50 |
| 2020-03-12 | 2,787 | 2,826 | 2,669 | 2,729 | 1,057,600 | 1,364.50 |
| 2020-03-11 | 2,872 | 2,886 | 2,810 | 2,836 | 1,064,100 | 1,418 |
| 2020-03-10 | 2,789 | 2,960 | 2,670 | 2,936 | 1,065,500 | 1,468 |
| 2020-03-09 | 2,890 | 2,890 | 2,764 | 2,809 | 908,200 | 1,404.50 |
| 2020-03-06 | 3,060 | 3,070 | 2,988 | 3,010 | 558,600 | 1,505 |
| 2020-03-05 | 3,105 | 3,150 | 3,035 | 3,080 | 541,700 | 1,540 |
| 2020-03-04 | 3,035 | 3,165 | 3,025 | 3,100 | 505,500 | 1,550 |
| 2020-03-03 | 3,140 | 3,180 | 3,065 | 3,070 | 1,158,300 | 1,535 |
| 2020-03-02 | 2,930 | 3,125 | 2,894 | 3,075 | 1,228,500 | 1,537.50 |
| 2020-02-28 | 3,040 | 3,080 | 2,919 | 2,938 | 1,269,800 | 1,469 |
| 2020-02-27 | 3,265 | 3,290 | 3,105 | 3,140 | 849,700 | 1,570 |
| 2020-02-26 | 3,315 | 3,330 | 3,240 | 3,265 | 563,000 | 1,632.50 |
| 2020-02-25 | 3,295 | 3,385 | 3,290 | 3,345 | 665,700 | 1,672.50 |
| 2020-02-21 | 3,420 | 3,455 | 3,360 | 3,390 | 558,600 | 1,695 |
| 2020-02-20 | 3,405 | 3,490 | 3,405 | 3,455 | 1,042,600 | 1,727.50 |
| 2020-02-19 | 3,320 | 3,360 | 3,305 | 3,335 | 366,600 | 1,667.50 |
| 2020-02-18 | 3,340 | 3,355 | 3,295 | 3,330 | 347,800 | 1,665 |
| 2020-02-17 | 3,325 | 3,365 | 3,285 | 3,345 | 364,800 | 1,672.50 |
| 2020-02-14 | 3,300 | 3,325 | 3,270 | 3,315 | 319,000 | 1,657.50 |
| 2020-02-13 | 3,275 | 3,325 | 3,245 | 3,325 | 344,000 | 1,662.50 |
| 2020-02-12 | 3,285 | 3,290 | 3,220 | 3,275 | 368,600 | 1,637.50 |
| 2020-02-10 | 3,270 | 3,330 | 3,220 | 3,270 | 392,300 | 1,635 |
| 2020-02-07 | 3,345 | 3,345 | 3,265 | 3,285 | 378,000 | 1,642.50 |
| 2020-02-06 | 3,260 | 3,305 | 3,220 | 3,300 | 937,900 | 1,650 |
| 2020-02-05 | 3,320 | 3,400 | 3,270 | 3,355 | 1,457,600 | 1,677.50 |
| 2020-02-04 | 3,190 | 3,250 | 3,155 | 3,190 | 963,700 | 1,595 |
| 2020-02-03 | 3,060 | 3,135 | 3,035 | 3,120 | 874,300 | 1,560 |
| 2020-01-31 | 3,110 | 3,135 | 3,045 | 3,110 | 953,600 | 1,555 |
| 2020-01-30 | 3,025 | 3,090 | 2,986 | 3,085 | 807,800 | 1,542.50 |
| 2020-01-29 | 3,050 | 3,100 | 3,030 | 3,040 | 582,400 | 1,520 |
| 2020-01-28 | 2,966 | 3,025 | 2,956 | 2,998 | 605,600 | 1,499 |
| 2020-01-27 | 3,005 | 3,045 | 2,988 | 3,010 | 461,100 | 1,505 |
| 2020-01-24 | 3,055 | 3,090 | 3,040 | 3,050 | 503,100 | 1,525 |
| 2020-01-23 | 3,000 | 3,090 | 2,986 | 3,035 | 581,600 | 1,517.50 |
| 2020-01-22 | 2,982 | 3,035 | 2,956 | 2,998 | 819,700 | 1,499 |
| 2020-01-21 | 2,882 | 2,933 | 2,864 | 2,933 | 510,100 | 1,466.50 |
| 2020-01-20 | 2,885 | 2,930 | 2,882 | 2,912 | 667,800 | 1,456 |
| 2020-01-17 | 3,015 | 3,025 | 2,918 | 2,935 | 806,700 | 1,467.50 |
| 2020-01-16 | 3,010 | 3,035 | 2,978 | 3,025 | 328,000 | 1,512.50 |
| 2020-01-15 | 3,100 | 3,105 | 3,040 | 3,050 | 487,200 | 1,525 |
| 2020-01-14 | 3,150 | 3,155 | 3,085 | 3,120 | 520,100 | 1,560 |
| 2020-01-10 | 3,040 | 3,110 | 3,015 | 3,100 | 470,200 | 1,550 |
| 2020-01-09 | 2,995 | 3,010 | 2,947 | 2,995 | 640,100 | 1,497.50 |
| 2020-01-08 | 2,983 | 3,005 | 2,912 | 2,950 | 609,700 | 1,475 |
| 2020-01-07 | 2,985 | 3,005 | 2,964 | 2,986 | 521,900 | 1,493 |
| 2020-01-06 | 2,960 | 3,010 | 2,942 | 2,952 | 680,300 | 1,476 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
