9744 (株)メイテックグループホールディングス 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 | 5,310 | 5,400 | 5,290 | 5,360 | 67,400 | 1,786.67 |
| 2020-12-29 | 5,220 | 5,370 | 5,200 | 5,360 | 76,500 | 1,786.67 |
| 2020-12-28 | 5,190 | 5,260 | 5,190 | 5,210 | 33,500 | 1,736.67 |
| 2020-12-25 | 5,200 | 5,260 | 5,150 | 5,230 | 47,500 | 1,743.33 |
| 2020-12-24 | 5,150 | 5,210 | 5,130 | 5,140 | 55,500 | 1,713.33 |
| 2020-12-23 | 5,130 | 5,160 | 5,100 | 5,140 | 61,000 | 1,713.33 |
| 2020-12-22 | 5,060 | 5,090 | 5,010 | 5,050 | 72,300 | 1,683.33 |
| 2020-12-21 | 5,150 | 5,190 | 5,120 | 5,160 | 42,600 | 1,720 |
| 2020-12-18 | 5,220 | 5,250 | 5,120 | 5,140 | 74,500 | 1,713.33 |
| 2020-12-17 | 5,220 | 5,220 | 5,130 | 5,170 | 86,100 | 1,723.33 |
| 2020-12-16 | 5,160 | 5,170 | 5,120 | 5,160 | 69,500 | 1,720 |
| 2020-12-15 | 5,170 | 5,270 | 5,160 | 5,160 | 72,400 | 1,720 |
| 2020-12-14 | 5,090 | 5,230 | 5,060 | 5,150 | 103,200 | 1,716.67 |
| 2020-12-11 | 5,060 | 5,080 | 4,985 | 5,000 | 98,900 | 1,666.67 |
| 2020-12-10 | 5,260 | 5,270 | 5,100 | 5,110 | 98,700 | 1,703.33 |
| 2020-12-09 | 5,110 | 5,220 | 5,110 | 5,200 | 70,800 | 1,733.33 |
| 2020-12-08 | 5,030 | 5,150 | 5,030 | 5,110 | 83,700 | 1,703.33 |
| 2020-12-07 | 5,100 | 5,120 | 5,040 | 5,050 | 85,500 | 1,683.33 |
| 2020-12-04 | 5,050 | 5,140 | 5,050 | 5,090 | 52,400 | 1,696.67 |
| 2020-12-03 | 5,100 | 5,160 | 5,070 | 5,080 | 82,500 | 1,693.33 |
| 2020-12-02 | 5,090 | 5,160 | 5,060 | 5,080 | 127,500 | 1,693.33 |
| 2020-12-01 | 4,920 | 5,050 | 4,920 | 5,020 | 139,200 | 1,673.33 |
| 2020-11-30 | 5,010 | 5,020 | 4,805 | 4,805 | 183,300 | 1,601.67 |
| 2020-11-27 | 5,020 | 5,120 | 5,010 | 5,050 | 138,500 | 1,683.33 |
| 2020-11-26 | 5,100 | 5,130 | 4,995 | 5,010 | 167,500 | 1,670 |
| 2020-11-25 | 5,300 | 5,310 | 5,120 | 5,170 | 208,500 | 1,723.33 |
| 2020-11-24 | 5,280 | 5,360 | 5,250 | 5,260 | 115,900 | 1,753.33 |
| 2020-11-20 | 5,170 | 5,190 | 5,130 | 5,150 | 80,800 | 1,716.67 |
| 2020-11-19 | 5,020 | 5,130 | 5,020 | 5,100 | 102,000 | 1,700 |
| 2020-11-18 | 4,945 | 5,040 | 4,935 | 4,970 | 107,100 | 1,656.67 |
| 2020-11-17 | 5,020 | 5,060 | 4,945 | 4,945 | 134,800 | 1,648.33 |
| 2020-11-16 | 4,955 | 4,990 | 4,815 | 4,965 | 171,900 | 1,655 |
| 2020-11-13 | 5,050 | 5,050 | 4,850 | 4,905 | 172,200 | 1,635 |
| 2020-11-12 | 5,040 | 5,060 | 4,990 | 5,000 | 139,300 | 1,666.67 |
| 2020-11-11 | 5,190 | 5,190 | 4,970 | 4,990 | 178,700 | 1,663.33 |
| 2020-11-10 | 5,270 | 5,350 | 5,150 | 5,230 | 150,800 | 1,743.33 |
| 2020-11-09 | 5,240 | 5,250 | 5,120 | 5,170 | 78,000 | 1,723.33 |
| 2020-11-06 | 5,210 | 5,280 | 5,170 | 5,240 | 124,100 | 1,746.67 |
| 2020-11-05 | 5,180 | 5,240 | 5,140 | 5,210 | 107,100 | 1,736.67 |
| 2020-11-04 | 5,110 | 5,200 | 5,070 | 5,150 | 135,500 | 1,716.67 |
| 2020-11-02 | 5,170 | 5,260 | 5,080 | 5,140 | 92,800 | 1,713.33 |
| 2020-10-30 | 5,180 | 5,220 | 5,090 | 5,170 | 110,300 | 1,723.33 |
| 2020-10-29 | 5,180 | 5,210 | 5,060 | 5,170 | 170,400 | 1,723.33 |
| 2020-10-28 | 5,280 | 5,280 | 5,150 | 5,260 | 50,800 | 1,753.33 |
| 2020-10-27 | 5,300 | 5,330 | 5,210 | 5,320 | 67,500 | 1,773.33 |
| 2020-10-26 | 5,450 | 5,510 | 5,380 | 5,380 | 48,500 | 1,793.33 |
| 2020-10-23 | 5,560 | 5,560 | 5,470 | 5,490 | 40,800 | 1,830 |
| 2020-10-22 | 5,470 | 5,530 | 5,420 | 5,510 | 57,200 | 1,836.67 |
| 2020-10-21 | 5,470 | 5,580 | 5,470 | 5,490 | 40,100 | 1,830 |
| 2020-10-20 | 5,540 | 5,540 | 5,430 | 5,480 | 31,400 | 1,826.67 |
| 2020-10-19 | 5,530 | 5,590 | 5,490 | 5,540 | 27,000 | 1,846.67 |
| 2020-10-16 | 5,510 | 5,540 | 5,450 | 5,490 | 36,000 | 1,830 |
| 2020-10-15 | 5,580 | 5,580 | 5,480 | 5,530 | 34,000 | 1,843.33 |
| 2020-10-14 | 5,500 | 5,570 | 5,470 | 5,530 | 51,100 | 1,843.33 |
| 2020-10-13 | 5,500 | 5,500 | 5,410 | 5,460 | 26,600 | 1,820 |
| 2020-10-12 | 5,370 | 5,450 | 5,340 | 5,410 | 27,300 | 1,803.33 |
| 2020-10-09 | 5,370 | 5,410 | 5,330 | 5,390 | 30,400 | 1,796.67 |
| 2020-10-08 | 5,350 | 5,370 | 5,320 | 5,360 | 52,600 | 1,786.67 |
| 2020-10-07 | 5,280 | 5,370 | 5,280 | 5,320 | 39,900 | 1,773.33 |
| 2020-10-06 | 5,350 | 5,360 | 5,300 | 5,330 | 52,300 | 1,776.67 |
| 2020-10-05 | 5,310 | 5,390 | 5,270 | 5,310 | 48,300 | 1,770 |
| 2020-10-02 | 5,380 | 5,380 | 5,240 | 5,260 | 78,700 | 1,753.33 |
| 2020-09-30 | 5,470 | 5,470 | 5,320 | 5,350 | 76,500 | 1,783.33 |
| 2020-09-29 | 5,400 | 5,540 | 5,320 | 5,510 | 61,300 | 1,836.67 |
| 2020-09-28 | 5,390 | 5,510 | 5,310 | 5,490 | 77,800 | 1,830 |
| 2020-09-25 | 5,430 | 5,470 | 5,290 | 5,310 | 74,000 | 1,770 |
| 2020-09-24 | 5,430 | 5,530 | 5,410 | 5,450 | 64,100 | 1,816.67 |
| 2020-09-23 | 5,430 | 5,460 | 5,410 | 5,430 | 49,000 | 1,810 |
| 2020-09-18 | 5,390 | 5,590 | 5,390 | 5,560 | 99,100 | 1,853.33 |
| 2020-09-17 | 5,370 | 5,450 | 5,310 | 5,370 | 60,100 | 1,790 |
| 2020-09-16 | 5,490 | 5,510 | 5,430 | 5,450 | 45,200 | 1,816.67 |
| 2020-09-15 | 5,500 | 5,540 | 5,420 | 5,490 | 38,500 | 1,830 |
| 2020-09-14 | 5,600 | 5,620 | 5,460 | 5,520 | 71,300 | 1,840 |
| 2020-09-11 | 5,460 | 5,580 | 5,420 | 5,570 | 88,800 | 1,856.67 |
| 2020-09-10 | 5,330 | 5,440 | 5,320 | 5,400 | 74,500 | 1,800 |
| 2020-09-09 | 5,270 | 5,300 | 5,230 | 5,250 | 71,600 | 1,750 |
| 2020-09-08 | 5,280 | 5,340 | 5,280 | 5,330 | 50,700 | 1,776.67 |
| 2020-09-07 | 5,190 | 5,250 | 5,180 | 5,220 | 47,800 | 1,740 |
| 2020-09-04 | 5,080 | 5,220 | 5,070 | 5,150 | 41,100 | 1,716.67 |
| 2020-09-03 | 5,240 | 5,280 | 5,180 | 5,180 | 78,300 | 1,726.67 |
| 2020-09-02 | 5,200 | 5,260 | 5,140 | 5,140 | 78,100 | 1,713.33 |
| 2020-09-01 | 5,060 | 5,210 | 5,060 | 5,160 | 57,600 | 1,720 |
| 2020-08-31 | 5,110 | 5,180 | 5,110 | 5,110 | 45,000 | 1,703.33 |
| 2020-08-28 | 5,180 | 5,230 | 5,030 | 5,060 | 55,600 | 1,686.67 |
| 2020-08-27 | 5,220 | 5,250 | 5,150 | 5,160 | 47,000 | 1,720 |
| 2020-08-26 | 5,250 | 5,310 | 5,180 | 5,280 | 57,100 | 1,760 |
| 2020-08-25 | 5,290 | 5,360 | 5,280 | 5,320 | 47,700 | 1,773.33 |
| 2020-08-24 | 5,180 | 5,270 | 5,170 | 5,250 | 43,200 | 1,750 |
| 2020-08-21 | 5,140 | 5,220 | 5,140 | 5,160 | 37,700 | 1,720 |
| 2020-08-20 | 5,170 | 5,210 | 5,130 | 5,130 | 48,000 | 1,710 |
| 2020-08-19 | 5,160 | 5,260 | 5,130 | 5,230 | 55,700 | 1,743.33 |
| 2020-08-18 | 5,240 | 5,320 | 5,230 | 5,230 | 71,500 | 1,743.33 |
| 2020-08-17 | 5,180 | 5,260 | 5,160 | 5,200 | 75,100 | 1,733.33 |
| 2020-08-14 | 5,320 | 5,340 | 5,270 | 5,280 | 60,200 | 1,760 |
| 2020-08-13 | 5,160 | 5,260 | 5,120 | 5,240 | 69,300 | 1,746.67 |
| 2020-08-12 | 5,220 | 5,220 | 5,110 | 5,130 | 61,900 | 1,710 |
| 2020-08-11 | 5,060 | 5,220 | 5,050 | 5,220 | 87,900 | 1,740 |
| 2020-08-07 | 4,975 | 5,120 | 4,960 | 5,040 | 57,900 | 1,680 |
| 2020-08-06 | 5,010 | 5,050 | 4,980 | 5,030 | 53,500 | 1,676.67 |
| 2020-08-05 | 5,080 | 5,120 | 5,040 | 5,070 | 66,100 | 1,690 |
| 2020-08-04 | 5,080 | 5,170 | 5,080 | 5,110 | 40,800 | 1,703.33 |
| 2020-08-03 | 4,955 | 5,000 | 4,915 | 4,990 | 60,300 | 1,663.33 |
| 2020-07-31 | 5,000 | 5,060 | 4,880 | 4,890 | 87,300 | 1,630 |
| 2020-07-30 | 5,130 | 5,200 | 5,030 | 5,040 | 140,200 | 1,680 |
| 2020-07-29 | 5,260 | 5,300 | 5,200 | 5,230 | 72,100 | 1,743.33 |
| 2020-07-28 | 5,380 | 5,440 | 5,310 | 5,320 | 58,200 | 1,773.33 |
| 2020-07-27 | 5,320 | 5,380 | 5,270 | 5,370 | 52,200 | 1,790 |
| 2020-07-22 | 5,450 | 5,450 | 5,350 | 5,350 | 57,300 | 1,783.33 |
| 2020-07-21 | 5,420 | 5,480 | 5,390 | 5,440 | 64,800 | 1,813.33 |
| 2020-07-20 | 5,330 | 5,370 | 5,300 | 5,330 | 67,200 | 1,776.67 |
| 2020-07-17 | 5,270 | 5,340 | 5,250 | 5,340 | 50,900 | 1,780 |
| 2020-07-16 | 5,220 | 5,370 | 5,220 | 5,290 | 67,100 | 1,763.33 |
| 2020-07-15 | 5,280 | 5,350 | 5,220 | 5,270 | 117,000 | 1,756.67 |
| 2020-07-14 | 5,130 | 5,220 | 5,120 | 5,190 | 107,500 | 1,730 |
| 2020-07-13 | 5,110 | 5,150 | 5,080 | 5,120 | 86,800 | 1,706.67 |
| 2020-07-10 | 5,050 | 5,070 | 5,000 | 5,010 | 50,800 | 1,670 |
| 2020-07-09 | 5,160 | 5,210 | 5,060 | 5,060 | 87,200 | 1,686.67 |
| 2020-07-08 | 5,110 | 5,170 | 5,080 | 5,080 | 80,600 | 1,693.33 |
| 2020-07-07 | 5,140 | 5,150 | 5,040 | 5,130 | 108,900 | 1,710 |
| 2020-07-06 | 5,110 | 5,210 | 5,110 | 5,190 | 43,500 | 1,730 |
| 2020-07-03 | 5,020 | 5,150 | 5,020 | 5,130 | 56,500 | 1,710 |
| 2020-07-02 | 5,150 | 5,160 | 4,990 | 5,010 | 117,700 | 1,670 |
| 2020-07-01 | 5,280 | 5,280 | 5,120 | 5,140 | 70,700 | 1,713.33 |
| 2020-06-30 | 5,210 | 5,240 | 5,110 | 5,190 | 114,100 | 1,730 |
| 2020-06-29 | 5,310 | 5,330 | 5,200 | 5,210 | 67,500 | 1,736.67 |
| 2020-06-26 | 5,360 | 5,400 | 5,310 | 5,370 | 85,100 | 1,790 |
| 2020-06-25 | 5,280 | 5,310 | 5,220 | 5,260 | 84,400 | 1,753.33 |
| 2020-06-24 | 5,310 | 5,380 | 5,300 | 5,320 | 74,600 | 1,773.33 |
| 2020-06-23 | 5,280 | 5,350 | 5,220 | 5,280 | 75,900 | 1,760 |
| 2020-06-22 | 5,220 | 5,250 | 5,180 | 5,200 | 57,300 | 1,733.33 |
| 2020-06-19 | 5,320 | 5,320 | 5,150 | 5,230 | 100,000 | 1,743.33 |
| 2020-06-18 | 5,220 | 5,310 | 5,220 | 5,280 | 81,900 | 1,760 |
| 2020-06-17 | 5,280 | 5,320 | 5,250 | 5,290 | 78,700 | 1,763.33 |
| 2020-06-16 | 5,270 | 5,420 | 5,220 | 5,360 | 208,700 | 1,786.67 |
| 2020-06-15 | 5,310 | 5,360 | 5,140 | 5,150 | 116,400 | 1,716.67 |
| 2020-06-12 | 5,250 | 5,320 | 5,210 | 5,290 | 93,500 | 1,763.33 |
| 2020-06-11 | 5,400 | 5,470 | 5,350 | 5,350 | 75,700 | 1,783.33 |
| 2020-06-10 | 5,540 | 5,610 | 5,510 | 5,540 | 76,700 | 1,846.67 |
| 2020-06-09 | 5,450 | 5,640 | 5,450 | 5,610 | 118,400 | 1,870 |
| 2020-06-08 | 5,540 | 5,540 | 5,470 | 5,500 | 58,500 | 1,833.33 |
| 2020-06-05 | 5,480 | 5,510 | 5,380 | 5,450 | 101,000 | 1,816.67 |
| 2020-06-04 | 5,500 | 5,530 | 5,430 | 5,450 | 133,300 | 1,816.67 |
| 2020-06-03 | 5,430 | 5,460 | 5,320 | 5,360 | 98,400 | 1,786.67 |
| 2020-06-02 | 5,270 | 5,390 | 5,220 | 5,300 | 101,800 | 1,766.67 |
| 2020-06-01 | 5,190 | 5,290 | 5,180 | 5,240 | 87,500 | 1,746.67 |
| 2020-05-29 | 5,260 | 5,280 | 5,200 | 5,200 | 193,500 | 1,733.33 |
| 2020-05-28 | 5,150 | 5,230 | 5,090 | 5,210 | 174,800 | 1,736.67 |
| 2020-05-27 | 5,000 | 5,170 | 4,985 | 5,130 | 101,300 | 1,710 |
| 2020-05-26 | 5,080 | 5,160 | 5,060 | 5,080 | 60,800 | 1,693.33 |
| 2020-05-25 | 5,060 | 5,140 | 5,030 | 5,140 | 49,000 | 1,713.33 |
| 2020-05-22 | 5,100 | 5,100 | 4,950 | 4,980 | 132,900 | 1,660 |
| 2020-05-21 | 5,240 | 5,240 | 5,050 | 5,130 | 128,700 | 1,710 |
| 2020-05-20 | 5,140 | 5,250 | 5,110 | 5,230 | 133,700 | 1,743.33 |
| 2020-05-19 | 5,150 | 5,150 | 5,060 | 5,110 | 93,400 | 1,703.33 |
| 2020-05-18 | 5,050 | 5,070 | 4,995 | 5,050 | 81,300 | 1,683.33 |
| 2020-05-15 | 4,920 | 5,050 | 4,900 | 5,010 | 183,700 | 1,670 |
| 2020-05-14 | 5,040 | 5,050 | 4,890 | 4,925 | 188,300 | 1,641.67 |
| 2020-05-13 | 5,050 | 5,190 | 4,960 | 5,110 | 170,700 | 1,703.33 |
| 2020-05-12 | 4,920 | 5,110 | 4,855 | 5,040 | 253,000 | 1,680 |
| 2020-05-11 | 4,760 | 4,895 | 4,715 | 4,850 | 166,000 | 1,616.67 |
| 2020-05-08 | 4,700 | 4,730 | 4,660 | 4,730 | 103,100 | 1,576.67 |
| 2020-05-07 | 4,615 | 4,700 | 4,590 | 4,630 | 135,300 | 1,543.33 |
| 2020-05-01 | 4,705 | 4,770 | 4,640 | 4,675 | 229,600 | 1,558.33 |
| 2020-04-30 | 4,485 | 4,795 | 4,475 | 4,775 | 297,400 | 1,591.67 |
| 2020-04-28 | 4,380 | 4,415 | 4,300 | 4,415 | 162,800 | 1,471.67 |
| 2020-04-27 | 4,445 | 4,565 | 4,405 | 4,485 | 152,200 | 1,495 |
| 2020-04-24 | 4,355 | 4,400 | 4,305 | 4,375 | 153,800 | 1,458.33 |
| 2020-04-23 | 4,215 | 4,320 | 4,215 | 4,315 | 78,600 | 1,438.33 |
| 2020-04-22 | 4,255 | 4,270 | 4,170 | 4,215 | 113,200 | 1,405 |
| 2020-04-21 | 4,255 | 4,300 | 4,195 | 4,255 | 64,000 | 1,418.33 |
| 2020-04-20 | 4,235 | 4,310 | 4,220 | 4,295 | 76,000 | 1,431.67 |
| 2020-04-17 | 4,205 | 4,355 | 4,180 | 4,305 | 118,000 | 1,435 |
| 2020-04-16 | 4,120 | 4,220 | 4,120 | 4,150 | 124,700 | 1,383.33 |
| 2020-04-15 | 4,095 | 4,150 | 4,080 | 4,115 | 98,700 | 1,371.67 |
| 2020-04-14 | 4,110 | 4,185 | 4,110 | 4,150 | 86,300 | 1,383.33 |
| 2020-04-13 | 4,105 | 4,175 | 4,040 | 4,105 | 67,900 | 1,368.33 |
| 2020-04-10 | 4,210 | 4,290 | 4,140 | 4,245 | 97,300 | 1,415 |
| 2020-04-09 | 4,260 | 4,305 | 4,170 | 4,275 | 118,600 | 1,425 |
| 2020-04-08 | 4,045 | 4,215 | 3,995 | 4,190 | 122,700 | 1,396.67 |
| 2020-04-07 | 3,980 | 4,090 | 3,940 | 4,005 | 244,200 | 1,335 |
| 2020-04-06 | 3,850 | 4,010 | 3,775 | 3,975 | 122,300 | 1,325 |
| 2020-04-03 | 4,045 | 4,130 | 3,880 | 3,975 | 132,300 | 1,325 |
| 2020-04-02 | 4,025 | 4,130 | 3,980 | 4,055 | 128,100 | 1,351.67 |
| 2020-04-01 | 4,200 | 4,255 | 4,040 | 4,065 | 96,000 | 1,355 |
| 2020-03-31 | 4,295 | 4,425 | 4,270 | 4,300 | 116,400 | 1,433.33 |
| 2020-03-30 | 4,080 | 4,180 | 3,995 | 4,180 | 142,100 | 1,393.33 |
| 2020-03-27 | 4,435 | 4,480 | 4,305 | 4,465 | 120,700 | 1,488.33 |
| 2020-03-26 | 4,300 | 4,325 | 4,160 | 4,225 | 160,100 | 1,408.33 |
| 2020-03-25 | 4,450 | 4,480 | 4,340 | 4,440 | 163,700 | 1,480 |
| 2020-03-24 | 3,950 | 4,130 | 3,945 | 4,085 | 135,300 | 1,361.67 |
| 2020-03-23 | 3,925 | 3,975 | 3,810 | 3,945 | 248,400 | 1,315 |
| 2020-03-19 | 4,220 | 4,220 | 4,010 | 4,030 | 168,500 | 1,343.33 |
| 2020-03-18 | 4,325 | 4,405 | 4,155 | 4,170 | 186,700 | 1,390 |
| 2020-03-17 | 3,980 | 4,290 | 3,940 | 4,255 | 182,700 | 1,418.33 |
| 2020-03-16 | 4,130 | 4,285 | 4,060 | 4,065 | 148,800 | 1,355 |
| 2020-03-13 | 4,080 | 4,225 | 3,910 | 4,125 | 213,400 | 1,375 |
| 2020-03-12 | 4,410 | 4,495 | 4,300 | 4,345 | 173,700 | 1,448.33 |
| 2020-03-11 | 4,665 | 4,665 | 4,475 | 4,480 | 132,300 | 1,493.33 |
| 2020-03-10 | 4,525 | 4,675 | 4,430 | 4,645 | 146,400 | 1,548.33 |
| 2020-03-09 | 4,795 | 4,800 | 4,560 | 4,595 | 133,900 | 1,531.67 |
| 2020-03-06 | 5,010 | 5,030 | 4,890 | 4,915 | 103,600 | 1,638.33 |
| 2020-03-05 | 5,200 | 5,210 | 5,080 | 5,110 | 85,600 | 1,703.33 |
| 2020-03-04 | 5,060 | 5,110 | 5,030 | 5,080 | 161,800 | 1,693.33 |
| 2020-03-03 | 5,310 | 5,350 | 5,130 | 5,140 | 140,600 | 1,713.33 |
| 2020-03-02 | 4,990 | 5,190 | 4,985 | 5,170 | 192,800 | 1,723.33 |
| 2020-02-28 | 5,210 | 5,210 | 5,060 | 5,100 | 152,200 | 1,700 |
| 2020-02-27 | 5,380 | 5,410 | 5,330 | 5,350 | 147,500 | 1,783.33 |
| 2020-02-26 | 5,330 | 5,430 | 5,310 | 5,400 | 138,300 | 1,800 |
| 2020-02-25 | 5,300 | 5,420 | 5,270 | 5,330 | 127,100 | 1,776.67 |
| 2020-02-21 | 5,630 | 5,690 | 5,600 | 5,600 | 79,800 | 1,866.67 |
| 2020-02-20 | 5,640 | 5,710 | 5,610 | 5,640 | 90,100 | 1,880 |
| 2020-02-19 | 5,670 | 5,680 | 5,580 | 5,640 | 175,300 | 1,880 |
| 2020-02-18 | 5,750 | 5,790 | 5,660 | 5,690 | 148,300 | 1,896.67 |
| 2020-02-17 | 5,880 | 5,880 | 5,770 | 5,840 | 108,300 | 1,946.67 |
| 2020-02-14 | 5,940 | 5,980 | 5,940 | 5,980 | 49,800 | 1,993.33 |
| 2020-02-13 | 6,000 | 6,060 | 5,990 | 6,020 | 69,400 | 2,006.67 |
| 2020-02-12 | 6,070 | 6,120 | 6,030 | 6,040 | 129,900 | 2,013.33 |
| 2020-02-10 | 6,130 | 6,240 | 6,130 | 6,170 | 72,900 | 2,056.67 |
| 2020-02-07 | 6,240 | 6,300 | 6,240 | 6,280 | 56,400 | 2,093.33 |
| 2020-02-06 | 6,170 | 6,300 | 6,130 | 6,270 | 133,600 | 2,090 |
| 2020-02-05 | 6,210 | 6,270 | 6,190 | 6,190 | 127,700 | 2,063.33 |
| 2020-02-04 | 6,290 | 6,290 | 6,130 | 6,200 | 116,300 | 2,066.67 |
| 2020-02-03 | 6,240 | 6,300 | 6,110 | 6,260 | 205,100 | 2,086.67 |
| 2020-01-31 | 6,420 | 6,430 | 6,260 | 6,300 | 208,200 | 2,100 |
| 2020-01-30 | 6,430 | 6,450 | 5,860 | 6,120 | 203,000 | 2,040 |
| 2020-01-29 | 6,400 | 6,480 | 6,330 | 6,420 | 119,200 | 2,140 |
| 2020-01-28 | 6,260 | 6,320 | 6,220 | 6,240 | 121,600 | 2,080 |
| 2020-01-27 | 6,410 | 6,410 | 6,330 | 6,360 | 68,800 | 2,120 |
| 2020-01-24 | 6,450 | 6,470 | 6,370 | 6,410 | 91,500 | 2,136.67 |
| 2020-01-23 | 6,340 | 6,380 | 6,330 | 6,350 | 56,500 | 2,116.67 |
| 2020-01-22 | 6,290 | 6,370 | 6,290 | 6,350 | 47,200 | 2,116.67 |
| 2020-01-21 | 6,240 | 6,250 | 6,210 | 6,240 | 55,200 | 2,080 |
| 2020-01-20 | 6,330 | 6,330 | 6,260 | 6,270 | 25,100 | 2,090 |
| 2020-01-17 | 6,290 | 6,290 | 6,260 | 6,270 | 33,700 | 2,090 |
| 2020-01-16 | 6,300 | 6,300 | 6,220 | 6,240 | 29,700 | 2,080 |
| 2020-01-15 | 6,290 | 6,290 | 6,230 | 6,240 | 53,100 | 2,080 |
| 2020-01-14 | 6,380 | 6,380 | 6,250 | 6,310 | 76,000 | 2,103.33 |
| 2020-01-10 | 6,370 | 6,390 | 6,320 | 6,350 | 61,600 | 2,116.67 |
| 2020-01-09 | 6,350 | 6,350 | 6,280 | 6,310 | 84,700 | 2,103.33 |
| 2020-01-08 | 6,120 | 6,200 | 6,070 | 6,190 | 101,600 | 2,063.33 |
| 2020-01-07 | 6,110 | 6,160 | 6,090 | 6,130 | 80,400 | 2,043.33 |
| 2020-01-06 | 6,030 | 6,060 | 6,000 | 6,040 | 112,900 | 2,013.33 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株