9740 CSP 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 | 3,580 | 3,615 | 3,540 | 3,585 | 28,500 | 3,585 |
| 2020-12-29 | 3,510 | 3,610 | 3,500 | 3,600 | 30,400 | 3,600 |
| 2020-12-28 | 3,555 | 3,565 | 3,490 | 3,510 | 41,200 | 3,510 |
| 2020-12-25 | 3,560 | 3,565 | 3,530 | 3,565 | 33,900 | 3,565 |
| 2020-12-24 | 3,540 | 3,545 | 3,520 | 3,545 | 18,900 | 3,545 |
| 2020-12-23 | 3,495 | 3,525 | 3,495 | 3,515 | 24,200 | 3,515 |
| 2020-12-22 | 3,550 | 3,550 | 3,475 | 3,475 | 35,300 | 3,475 |
| 2020-12-21 | 3,620 | 3,630 | 3,550 | 3,575 | 19,100 | 3,575 |
| 2020-12-18 | 3,650 | 3,660 | 3,600 | 3,615 | 28,500 | 3,615 |
| 2020-12-17 | 3,655 | 3,675 | 3,630 | 3,660 | 34,400 | 3,660 |
| 2020-12-16 | 3,675 | 3,690 | 3,650 | 3,650 | 21,800 | 3,650 |
| 2020-12-15 | 3,700 | 3,700 | 3,640 | 3,660 | 22,800 | 3,660 |
| 2020-12-14 | 3,645 | 3,735 | 3,640 | 3,665 | 45,400 | 3,665 |
| 2020-12-11 | 3,605 | 3,660 | 3,600 | 3,660 | 45,000 | 3,660 |
| 2020-12-10 | 3,655 | 3,655 | 3,610 | 3,620 | 24,600 | 3,620 |
| 2020-12-09 | 3,590 | 3,660 | 3,590 | 3,660 | 16,700 | 3,660 |
| 2020-12-08 | 3,600 | 3,660 | 3,590 | 3,610 | 47,500 | 3,610 |
| 2020-12-07 | 3,650 | 3,695 | 3,600 | 3,630 | 49,100 | 3,630 |
| 2020-12-04 | 3,590 | 3,635 | 3,580 | 3,635 | 29,100 | 3,635 |
| 2020-12-03 | 3,575 | 3,645 | 3,540 | 3,630 | 35,900 | 3,630 |
| 2020-12-02 | 3,590 | 3,590 | 3,535 | 3,540 | 34,400 | 3,540 |
| 2020-12-01 | 3,470 | 3,565 | 3,470 | 3,550 | 27,500 | 3,550 |
| 2020-11-30 | 3,625 | 3,625 | 3,460 | 3,475 | 67,100 | 3,475 |
| 2020-11-27 | 3,575 | 3,640 | 3,575 | 3,615 | 49,900 | 3,615 |
| 2020-11-26 | 3,600 | 3,615 | 3,560 | 3,600 | 19,200 | 3,600 |
| 2020-11-25 | 3,670 | 3,675 | 3,580 | 3,585 | 50,900 | 3,585 |
| 2020-11-24 | 3,565 | 3,605 | 3,530 | 3,600 | 47,200 | 3,600 |
| 2020-11-20 | 3,465 | 3,505 | 3,455 | 3,485 | 23,400 | 3,485 |
| 2020-11-19 | 3,480 | 3,515 | 3,460 | 3,470 | 29,200 | 3,470 |
| 2020-11-18 | 3,500 | 3,540 | 3,455 | 3,510 | 31,400 | 3,510 |
| 2020-11-17 | 3,550 | 3,550 | 3,495 | 3,515 | 26,700 | 3,515 |
| 2020-11-16 | 3,495 | 3,545 | 3,470 | 3,500 | 52,600 | 3,500 |
| 2020-11-13 | 3,420 | 3,460 | 3,410 | 3,445 | 58,100 | 3,445 |
| 2020-11-12 | 3,500 | 3,500 | 3,405 | 3,455 | 65,400 | 3,455 |
| 2020-11-11 | 3,560 | 3,570 | 3,475 | 3,475 | 75,900 | 3,475 |
| 2020-11-10 | 3,520 | 3,595 | 3,470 | 3,515 | 126,800 | 3,515 |
| 2020-11-09 | 3,405 | 3,415 | 3,350 | 3,390 | 38,100 | 3,390 |
| 2020-11-06 | 3,370 | 3,410 | 3,355 | 3,365 | 38,600 | 3,365 |
| 2020-11-05 | 3,345 | 3,390 | 3,300 | 3,370 | 43,200 | 3,370 |
| 2020-11-04 | 3,340 | 3,360 | 3,290 | 3,345 | 40,200 | 3,345 |
| 2020-11-02 | 3,255 | 3,275 | 3,225 | 3,250 | 42,900 | 3,250 |
| 2020-10-30 | 3,340 | 3,340 | 3,215 | 3,220 | 78,700 | 3,220 |
| 2020-10-29 | 3,250 | 3,345 | 3,220 | 3,335 | 71,200 | 3,335 |
| 2020-10-28 | 3,395 | 3,395 | 3,285 | 3,315 | 75,900 | 3,315 |
| 2020-10-27 | 3,400 | 3,425 | 3,335 | 3,425 | 58,000 | 3,425 |
| 2020-10-26 | 3,490 | 3,555 | 3,455 | 3,460 | 49,100 | 3,460 |
| 2020-10-23 | 3,480 | 3,480 | 3,375 | 3,455 | 78,900 | 3,455 |
| 2020-10-22 | 3,530 | 3,530 | 3,415 | 3,420 | 74,200 | 3,420 |
| 2020-10-21 | 3,565 | 3,585 | 3,540 | 3,550 | 33,200 | 3,550 |
| 2020-10-20 | 3,620 | 3,620 | 3,525 | 3,530 | 46,000 | 3,530 |
| 2020-10-19 | 3,600 | 3,645 | 3,575 | 3,635 | 49,800 | 3,635 |
| 2020-10-16 | 3,555 | 3,595 | 3,520 | 3,550 | 48,300 | 3,550 |
| 2020-10-15 | 3,665 | 3,670 | 3,525 | 3,530 | 105,500 | 3,530 |
| 2020-10-14 | 3,815 | 3,815 | 3,645 | 3,675 | 134,100 | 3,675 |
| 2020-10-13 | 3,875 | 3,910 | 3,770 | 3,805 | 91,300 | 3,805 |
| 2020-10-12 | 3,850 | 3,910 | 3,780 | 3,835 | 215,100 | 3,835 |
| 2020-10-09 | 3,710 | 3,735 | 3,580 | 3,720 | 128,100 | 3,720 |
| 2020-10-08 | 3,660 | 3,720 | 3,655 | 3,690 | 71,600 | 3,690 |
| 2020-10-07 | 3,650 | 3,660 | 3,590 | 3,650 | 73,600 | 3,650 |
| 2020-10-06 | 3,655 | 3,695 | 3,600 | 3,685 | 55,600 | 3,685 |
| 2020-10-05 | 3,580 | 3,650 | 3,570 | 3,610 | 65,500 | 3,610 |
| 2020-10-02 | 3,550 | 3,615 | 3,500 | 3,515 | 57,700 | 3,515 |
| 2020-09-30 | 3,655 | 3,670 | 3,550 | 3,550 | 51,600 | 3,550 |
| 2020-09-29 | 3,695 | 3,695 | 3,620 | 3,655 | 56,800 | 3,655 |
| 2020-09-28 | 3,570 | 3,685 | 3,540 | 3,685 | 71,200 | 3,685 |
| 2020-09-25 | 3,465 | 3,535 | 3,440 | 3,535 | 74,700 | 3,535 |
| 2020-09-24 | 3,480 | 3,480 | 3,400 | 3,430 | 59,700 | 3,430 |
| 2020-09-23 | 3,565 | 3,575 | 3,490 | 3,500 | 78,900 | 3,500 |
| 2020-09-18 | 3,570 | 3,665 | 3,545 | 3,565 | 107,500 | 3,565 |
| 2020-09-17 | 3,570 | 3,575 | 3,505 | 3,540 | 52,300 | 3,540 |
| 2020-09-16 | 3,555 | 3,590 | 3,540 | 3,565 | 43,000 | 3,565 |
| 2020-09-15 | 3,580 | 3,580 | 3,495 | 3,555 | 41,700 | 3,555 |
| 2020-09-14 | 3,495 | 3,570 | 3,465 | 3,560 | 54,400 | 3,560 |
| 2020-09-11 | 3,385 | 3,470 | 3,365 | 3,455 | 54,400 | 3,455 |
| 2020-09-10 | 3,430 | 3,460 | 3,380 | 3,385 | 43,400 | 3,385 |
| 2020-09-09 | 3,450 | 3,460 | 3,410 | 3,415 | 47,300 | 3,415 |
| 2020-09-08 | 3,500 | 3,540 | 3,450 | 3,525 | 47,500 | 3,525 |
| 2020-09-07 | 3,405 | 3,550 | 3,350 | 3,490 | 94,900 | 3,490 |
| 2020-09-04 | 3,365 | 3,400 | 3,340 | 3,400 | 44,200 | 3,400 |
| 2020-09-03 | 3,545 | 3,575 | 3,430 | 3,445 | 61,300 | 3,445 |
| 2020-09-02 | 3,555 | 3,555 | 3,490 | 3,510 | 35,200 | 3,510 |
| 2020-09-01 | 3,555 | 3,565 | 3,480 | 3,490 | 32,100 | 3,490 |
| 2020-08-31 | 3,510 | 3,635 | 3,510 | 3,560 | 64,200 | 3,560 |
| 2020-08-28 | 3,475 | 3,580 | 3,410 | 3,440 | 80,700 | 3,440 |
| 2020-08-27 | 3,555 | 3,570 | 3,505 | 3,515 | 184,600 | 3,515 |
| 2020-08-26 | 3,595 | 3,600 | 3,520 | 3,530 | 64,300 | 3,530 |
| 2020-08-25 | 3,620 | 3,655 | 3,575 | 3,610 | 48,700 | 3,610 |
| 2020-08-24 | 3,595 | 3,600 | 3,540 | 3,565 | 45,400 | 3,565 |
| 2020-08-21 | 3,545 | 3,650 | 3,545 | 3,625 | 50,200 | 3,625 |
| 2020-08-20 | 3,580 | 3,595 | 3,515 | 3,535 | 30,800 | 3,535 |
| 2020-08-19 | 3,565 | 3,600 | 3,505 | 3,580 | 46,100 | 3,580 |
| 2020-08-18 | 3,565 | 3,600 | 3,565 | 3,600 | 23,500 | 3,600 |
| 2020-08-17 | 3,695 | 3,695 | 3,580 | 3,605 | 43,000 | 3,605 |
| 2020-08-14 | 3,775 | 3,775 | 3,670 | 3,695 | 59,100 | 3,695 |
| 2020-08-13 | 3,780 | 3,845 | 3,770 | 3,790 | 74,400 | 3,790 |
| 2020-08-12 | 3,595 | 3,755 | 3,580 | 3,710 | 72,100 | 3,710 |
| 2020-08-11 | 3,490 | 3,635 | 3,485 | 3,620 | 59,900 | 3,620 |
| 2020-08-07 | 3,470 | 3,470 | 3,375 | 3,425 | 49,200 | 3,425 |
| 2020-08-06 | 3,365 | 3,475 | 3,320 | 3,460 | 85,300 | 3,460 |
| 2020-08-05 | 3,295 | 3,365 | 3,245 | 3,320 | 46,800 | 3,320 |
| 2020-08-04 | 3,225 | 3,310 | 3,225 | 3,305 | 65,500 | 3,305 |
| 2020-08-03 | 3,245 | 3,300 | 3,235 | 3,255 | 48,700 | 3,255 |
| 2020-07-31 | 3,255 | 3,285 | 3,200 | 3,230 | 61,100 | 3,230 |
| 2020-07-30 | 3,385 | 3,420 | 3,240 | 3,255 | 68,600 | 3,255 |
| 2020-07-29 | 3,420 | 3,420 | 3,275 | 3,330 | 85,500 | 3,330 |
| 2020-07-28 | 3,560 | 3,560 | 3,440 | 3,450 | 56,700 | 3,450 |
| 2020-07-27 | 3,570 | 3,580 | 3,505 | 3,575 | 40,600 | 3,575 |
| 2020-07-22 | 3,690 | 3,690 | 3,565 | 3,570 | 36,200 | 3,570 |
| 2020-07-21 | 3,625 | 3,695 | 3,625 | 3,680 | 36,100 | 3,680 |
| 2020-07-20 | 3,730 | 3,730 | 3,565 | 3,625 | 52,200 | 3,625 |
| 2020-07-17 | 3,740 | 3,780 | 3,670 | 3,760 | 64,600 | 3,760 |
| 2020-07-16 | 3,700 | 3,755 | 3,640 | 3,670 | 69,100 | 3,670 |
| 2020-07-15 | 3,690 | 3,795 | 3,640 | 3,750 | 89,000 | 3,750 |
| 2020-07-14 | 3,740 | 3,770 | 3,490 | 3,630 | 215,500 | 3,630 |
| 2020-07-13 | 4,210 | 4,290 | 3,740 | 3,790 | 409,300 | 3,790 |
| 2020-07-10 | 3,920 | 3,920 | 3,830 | 3,845 | 51,300 | 3,845 |
| 2020-07-09 | 4,000 | 4,005 | 3,890 | 3,920 | 45,800 | 3,920 |
| 2020-07-08 | 4,120 | 4,120 | 3,960 | 3,960 | 102,300 | 3,960 |
| 2020-07-07 | 4,210 | 4,210 | 4,125 | 4,150 | 25,100 | 4,150 |
| 2020-07-06 | 4,050 | 4,215 | 4,050 | 4,210 | 28,000 | 4,210 |
| 2020-07-03 | 4,040 | 4,100 | 3,990 | 4,050 | 22,900 | 4,050 |
| 2020-07-02 | 4,075 | 4,090 | 4,005 | 4,005 | 29,800 | 4,005 |
| 2020-07-01 | 4,220 | 4,220 | 4,065 | 4,075 | 35,600 | 4,075 |
| 2020-06-30 | 4,220 | 4,290 | 4,195 | 4,265 | 21,700 | 4,265 |
| 2020-06-29 | 4,240 | 4,240 | 4,125 | 4,170 | 38,200 | 4,170 |
| 2020-06-26 | 4,310 | 4,345 | 4,215 | 4,255 | 30,800 | 4,255 |
| 2020-06-25 | 4,300 | 4,300 | 4,205 | 4,225 | 37,200 | 4,225 |
| 2020-06-24 | 4,340 | 4,420 | 4,320 | 4,330 | 18,600 | 4,330 |
| 2020-06-23 | 4,340 | 4,355 | 4,245 | 4,275 | 41,200 | 4,275 |
| 2020-06-22 | 4,345 | 4,380 | 4,285 | 4,355 | 23,200 | 4,355 |
| 2020-06-19 | 4,385 | 4,425 | 4,265 | 4,410 | 48,000 | 4,410 |
| 2020-06-18 | 4,450 | 4,460 | 4,295 | 4,345 | 26,900 | 4,345 |
| 2020-06-17 | 4,475 | 4,505 | 4,420 | 4,450 | 15,400 | 4,450 |
| 2020-06-16 | 4,250 | 4,505 | 4,250 | 4,490 | 37,900 | 4,490 |
| 2020-06-15 | 4,375 | 4,375 | 4,180 | 4,180 | 32,800 | 4,180 |
| 2020-06-12 | 4,355 | 4,435 | 4,275 | 4,420 | 49,000 | 4,420 |
| 2020-06-11 | 4,640 | 4,640 | 4,495 | 4,495 | 23,700 | 4,495 |
| 2020-06-10 | 4,640 | 4,680 | 4,625 | 4,660 | 19,500 | 4,660 |
| 2020-06-09 | 4,710 | 4,735 | 4,625 | 4,695 | 20,900 | 4,695 |
| 2020-06-08 | 4,670 | 4,715 | 4,650 | 4,705 | 29,700 | 4,705 |
| 2020-06-05 | 4,675 | 4,675 | 4,545 | 4,660 | 22,700 | 4,660 |
| 2020-06-04 | 4,645 | 4,675 | 4,570 | 4,675 | 18,500 | 4,675 |
| 2020-06-03 | 4,700 | 4,705 | 4,560 | 4,635 | 24,900 | 4,635 |
| 2020-06-02 | 4,600 | 4,680 | 4,575 | 4,655 | 39,500 | 4,655 |
| 2020-06-01 | 4,515 | 4,565 | 4,500 | 4,530 | 15,800 | 4,530 |
| 2020-05-29 | 4,525 | 4,610 | 4,525 | 4,535 | 27,200 | 4,535 |
| 2020-05-28 | 4,520 | 4,635 | 4,495 | 4,620 | 42,200 | 4,620 |
| 2020-05-27 | 4,605 | 4,605 | 4,380 | 4,380 | 57,000 | 4,380 |
| 2020-05-26 | 4,625 | 4,660 | 4,545 | 4,625 | 37,700 | 4,625 |
| 2020-05-25 | 4,500 | 4,600 | 4,475 | 4,585 | 30,400 | 4,585 |
| 2020-05-22 | 4,625 | 4,625 | 4,490 | 4,500 | 32,100 | 4,500 |
| 2020-05-21 | 4,705 | 4,705 | 4,595 | 4,625 | 16,000 | 4,625 |
| 2020-05-20 | 4,700 | 4,735 | 4,670 | 4,690 | 24,500 | 4,690 |
| 2020-05-19 | 4,650 | 4,695 | 4,595 | 4,680 | 31,300 | 4,680 |
| 2020-05-18 | 4,640 | 4,640 | 4,565 | 4,595 | 14,600 | 4,595 |
| 2020-05-15 | 4,565 | 4,580 | 4,475 | 4,570 | 27,200 | 4,570 |
| 2020-05-14 | 4,705 | 4,705 | 4,535 | 4,535 | 32,200 | 4,535 |
| 2020-05-13 | 4,650 | 4,735 | 4,585 | 4,730 | 37,400 | 4,730 |
| 2020-05-12 | 4,575 | 4,665 | 4,500 | 4,655 | 43,100 | 4,655 |
| 2020-05-11 | 4,370 | 4,540 | 4,365 | 4,525 | 38,500 | 4,525 |
| 2020-05-08 | 4,345 | 4,365 | 4,220 | 4,330 | 32,400 | 4,330 |
| 2020-05-07 | 4,260 | 4,335 | 4,245 | 4,255 | 20,700 | 4,255 |
| 2020-05-01 | 4,350 | 4,350 | 4,205 | 4,265 | 35,600 | 4,265 |
| 2020-04-30 | 4,400 | 4,420 | 4,285 | 4,365 | 42,500 | 4,365 |
| 2020-04-28 | 4,275 | 4,335 | 4,150 | 4,310 | 55,600 | 4,310 |
| 2020-04-27 | 4,100 | 4,325 | 4,100 | 4,275 | 76,200 | 4,275 |
| 2020-04-24 | 4,050 | 4,180 | 3,980 | 4,165 | 57,900 | 4,165 |
| 2020-04-23 | 3,935 | 4,065 | 3,935 | 4,050 | 55,700 | 4,050 |
| 2020-04-22 | 4,070 | 4,070 | 3,920 | 4,030 | 50,500 | 4,030 |
| 2020-04-21 | 4,180 | 4,190 | 4,120 | 4,130 | 57,400 | 4,130 |
| 2020-04-20 | 4,150 | 4,240 | 4,125 | 4,215 | 30,100 | 4,215 |
| 2020-04-17 | 4,175 | 4,245 | 4,110 | 4,140 | 48,000 | 4,140 |
| 2020-04-16 | 4,080 | 4,190 | 4,080 | 4,140 | 42,100 | 4,140 |
| 2020-04-15 | 4,150 | 4,225 | 4,075 | 4,115 | 70,500 | 4,115 |
| 2020-04-14 | 4,105 | 4,230 | 3,895 | 4,170 | 183,400 | 4,170 |
| 2020-04-13 | 3,985 | 4,130 | 3,980 | 4,075 | 289,500 | 4,075 |
| 2020-04-10 | 3,820 | 3,820 | 3,620 | 3,705 | 40,100 | 3,705 |
| 2020-04-09 | 3,790 | 3,790 | 3,670 | 3,750 | 43,500 | 3,750 |
| 2020-04-08 | 3,470 | 3,670 | 3,450 | 3,655 | 30,700 | 3,655 |
| 2020-04-07 | 3,515 | 3,595 | 3,405 | 3,540 | 45,200 | 3,540 |
| 2020-04-06 | 3,275 | 3,420 | 3,160 | 3,400 | 83,400 | 3,400 |
| 2020-04-03 | 3,420 | 3,530 | 3,235 | 3,260 | 57,400 | 3,260 |
| 2020-04-02 | 3,530 | 3,600 | 3,460 | 3,490 | 31,600 | 3,490 |
| 2020-04-01 | 3,815 | 3,885 | 3,550 | 3,600 | 57,900 | 3,600 |
| 2020-03-31 | 3,880 | 3,995 | 3,855 | 3,900 | 48,200 | 3,900 |
| 2020-03-30 | 3,870 | 3,925 | 3,770 | 3,925 | 80,000 | 3,925 |
| 2020-03-27 | 4,150 | 4,240 | 3,950 | 4,075 | 91,100 | 4,075 |
| 2020-03-26 | 4,040 | 4,155 | 3,860 | 4,030 | 136,900 | 4,030 |
| 2020-03-25 | 3,885 | 4,095 | 3,650 | 4,095 | 128,500 | 4,095 |
| 2020-03-24 | 3,290 | 3,405 | 3,220 | 3,395 | 88,300 | 3,395 |
| 2020-03-23 | 3,150 | 3,305 | 3,080 | 3,295 | 96,000 | 3,295 |
| 2020-03-19 | 3,295 | 3,300 | 2,982 | 3,010 | 77,600 | 3,010 |
| 2020-03-18 | 3,265 | 3,385 | 3,190 | 3,195 | 84,100 | 3,195 |
| 2020-03-17 | 3,130 | 3,325 | 3,070 | 3,285 | 91,100 | 3,285 |
| 2020-03-16 | 3,380 | 3,435 | 3,220 | 3,230 | 78,300 | 3,230 |
| 2020-03-13 | 3,335 | 3,410 | 3,185 | 3,350 | 117,700 | 3,350 |
| 2020-03-12 | 3,595 | 3,685 | 3,540 | 3,615 | 121,000 | 3,615 |
| 2020-03-11 | 3,685 | 3,790 | 3,665 | 3,720 | 95,300 | 3,720 |
| 2020-03-10 | 3,590 | 3,680 | 3,450 | 3,660 | 86,500 | 3,660 |
| 2020-03-09 | 3,770 | 3,810 | 3,585 | 3,625 | 107,500 | 3,625 |
| 2020-03-06 | 4,235 | 4,255 | 3,945 | 3,970 | 132,200 | 3,970 |
| 2020-03-05 | 4,290 | 4,315 | 4,225 | 4,295 | 78,700 | 4,295 |
| 2020-03-04 | 4,180 | 4,290 | 4,175 | 4,210 | 55,900 | 4,210 |
| 2020-03-03 | 4,585 | 4,645 | 4,265 | 4,280 | 107,100 | 4,280 |
| 2020-03-02 | 4,195 | 4,590 | 4,170 | 4,510 | 257,000 | 4,510 |
| 2020-02-28 | 4,670 | 4,690 | 4,375 | 4,405 | 126,000 | 4,405 |
| 2020-02-27 | 4,940 | 4,965 | 4,835 | 4,880 | 68,700 | 4,880 |
| 2020-02-26 | 4,935 | 5,010 | 4,840 | 4,990 | 121,500 | 4,990 |
| 2020-02-25 | 4,940 | 5,070 | 4,940 | 4,970 | 91,700 | 4,970 |
| 2020-02-21 | 5,420 | 5,450 | 5,270 | 5,270 | 53,500 | 5,270 |
| 2020-02-20 | 5,500 | 5,510 | 5,450 | 5,460 | 42,600 | 5,460 |
| 2020-02-19 | 5,370 | 5,510 | 5,370 | 5,450 | 42,100 | 5,450 |
| 2020-02-18 | 5,610 | 5,620 | 5,460 | 5,470 | 47,700 | 5,470 |
| 2020-02-17 | 5,720 | 5,720 | 5,620 | 5,630 | 36,200 | 5,630 |
| 2020-02-14 | 5,800 | 5,810 | 5,700 | 5,720 | 54,200 | 5,720 |
| 2020-02-13 | 5,930 | 5,940 | 5,810 | 5,860 | 36,500 | 5,860 |
| 2020-02-12 | 6,020 | 6,030 | 5,870 | 5,900 | 27,200 | 5,900 |
| 2020-02-10 | 5,970 | 6,020 | 5,900 | 5,950 | 25,000 | 5,950 |
| 2020-02-07 | 6,030 | 6,030 | 5,940 | 5,960 | 15,800 | 5,960 |
| 2020-02-06 | 6,020 | 6,080 | 5,980 | 6,010 | 27,900 | 6,010 |
| 2020-02-05 | 6,030 | 6,140 | 6,020 | 6,020 | 23,700 | 6,020 |
| 2020-02-04 | 6,010 | 6,050 | 5,960 | 6,020 | 16,200 | 6,020 |
| 2020-02-03 | 5,810 | 6,040 | 5,810 | 5,990 | 26,800 | 5,990 |
| 2020-01-31 | 5,950 | 6,040 | 5,890 | 6,010 | 18,400 | 6,010 |
| 2020-01-30 | 5,990 | 5,990 | 5,860 | 5,860 | 60,600 | 5,860 |
| 2020-01-29 | 6,020 | 6,100 | 5,960 | 6,040 | 36,000 | 6,040 |
| 2020-01-28 | 5,980 | 6,070 | 5,930 | 6,060 | 38,200 | 6,060 |
| 2020-01-27 | 6,020 | 6,070 | 5,940 | 6,000 | 31,400 | 6,000 |
| 2020-01-24 | 6,140 | 6,210 | 6,070 | 6,120 | 33,000 | 6,120 |
| 2020-01-23 | 6,020 | 6,140 | 6,010 | 6,140 | 41,500 | 6,140 |
| 2020-01-22 | 5,950 | 6,060 | 5,950 | 6,020 | 31,500 | 6,020 |
| 2020-01-21 | 5,920 | 6,060 | 5,900 | 5,970 | 53,800 | 5,970 |
| 2020-01-20 | 6,010 | 6,070 | 5,940 | 5,940 | 42,500 | 5,940 |
| 2020-01-17 | 6,060 | 6,080 | 6,000 | 6,020 | 33,200 | 6,020 |
| 2020-01-16 | 6,160 | 6,160 | 6,040 | 6,050 | 28,900 | 6,050 |
| 2020-01-15 | 6,160 | 6,190 | 6,080 | 6,160 | 41,300 | 6,160 |
| 2020-01-14 | 6,210 | 6,270 | 6,040 | 6,120 | 83,600 | 6,120 |
| 2020-01-10 | 6,440 | 6,440 | 6,320 | 6,370 | 31,700 | 6,370 |
| 2020-01-09 | 6,430 | 6,430 | 6,320 | 6,390 | 43,800 | 6,390 |
| 2020-01-08 | 6,320 | 6,320 | 6,130 | 6,240 | 32,900 | 6,240 |
| 2020-01-07 | 6,230 | 6,430 | 6,230 | 6,350 | 41,300 | 6,350 |
| 2020-01-06 | 6,150 | 6,210 | 6,150 | 6,160 | 35,600 | 6,160 |
分割・併合履歴 ： [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株