9903 (株)カンセキ 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 | 3,085 | 3,170 | 3,065 | 3,135 | 5,000 | 3,135 |
| 2020-12-29 | 3,025 | 3,080 | 3,025 | 3,080 | 1,800 | 3,080 |
| 2020-12-28 | 3,005 | 3,070 | 3,005 | 3,065 | 2,400 | 3,065 |
| 2020-12-25 | 3,035 | 3,050 | 3,035 | 3,040 | 2,200 | 3,040 |
| 2020-12-24 | 3,010 | 3,090 | 3,010 | 3,070 | 1,300 | 3,070 |
| 2020-12-23 | 3,010 | 3,020 | 3,010 | 3,010 | 600 | 3,010 |
| 2020-12-22 | 3,030 | 3,075 | 3,020 | 3,020 | 1,600 | 3,020 |
| 2020-12-21 | 3,065 | 3,115 | 3,030 | 3,045 | 1,700 | 3,045 |
| 2020-12-18 | 3,090 | 3,090 | 3,005 | 3,055 | 5,700 | 3,055 |
| 2020-12-17 | 3,150 | 3,160 | 3,075 | 3,090 | 3,700 | 3,090 |
| 2020-12-16 | 3,115 | 3,150 | 3,095 | 3,120 | 2,800 | 3,120 |
| 2020-12-15 | 2,996 | 3,135 | 2,996 | 3,130 | 6,600 | 3,130 |
| 2020-12-14 | 2,969 | 3,025 | 2,969 | 2,978 | 2,600 | 2,978 |
| 2020-12-11 | 3,025 | 3,090 | 2,968 | 2,968 | 5,800 | 2,968 |
| 2020-12-10 | 3,080 | 3,105 | 2,942 | 3,055 | 9,800 | 3,055 |
| 2020-12-09 | 3,120 | 3,135 | 3,090 | 3,095 | 2,600 | 3,095 |
| 2020-12-08 | 3,055 | 3,120 | 3,055 | 3,095 | 3,400 | 3,095 |
| 2020-12-07 | 3,180 | 3,180 | 3,080 | 3,120 | 3,200 | 3,120 |
| 2020-12-04 | 3,200 | 3,200 | 3,060 | 3,180 | 9,500 | 3,180 |
| 2020-12-03 | 3,200 | 3,285 | 3,170 | 3,195 | 6,500 | 3,195 |
| 2020-12-02 | 3,230 | 3,230 | 3,175 | 3,175 | 400 | 3,175 |
| 2020-12-01 | 3,250 | 3,250 | 3,175 | 3,175 | 2,000 | 3,175 |
| 2020-11-30 | 3,265 | 3,265 | 3,210 | 3,210 | 1,700 | 3,210 |
| 2020-11-27 | 3,140 | 3,260 | 3,140 | 3,240 | 7,400 | 3,240 |
| 2020-11-26 | 3,115 | 3,145 | 3,100 | 3,140 | 2,500 | 3,140 |
| 2020-11-25 | 3,245 | 3,250 | 3,100 | 3,105 | 15,900 | 3,105 |
| 2020-11-24 | 3,220 | 3,270 | 3,200 | 3,240 | 3,000 | 3,240 |
| 2020-11-20 | 3,210 | 3,225 | 3,180 | 3,220 | 1,300 | 3,220 |
| 2020-11-19 | 3,200 | 3,225 | 3,190 | 3,210 | 1,800 | 3,210 |
| 2020-11-18 | 3,210 | 3,280 | 3,105 | 3,270 | 14,300 | 3,270 |
| 2020-11-17 | 3,175 | 3,235 | 3,150 | 3,210 | 4,500 | 3,210 |
| 2020-11-16 | 3,240 | 3,240 | 3,160 | 3,165 | 5,100 | 3,165 |
| 2020-11-13 | 3,250 | 3,250 | 3,090 | 3,235 | 20,500 | 3,235 |
| 2020-11-12 | 3,260 | 3,340 | 3,230 | 3,290 | 8,900 | 3,290 |
| 2020-11-11 | 3,255 | 3,350 | 3,250 | 3,250 | 5,700 | 3,250 |
| 2020-11-10 | 3,425 | 3,440 | 3,270 | 3,270 | 14,400 | 3,270 |
| 2020-11-09 | 3,460 | 3,535 | 3,460 | 3,495 | 9,700 | 3,495 |
| 2020-11-06 | 3,350 | 3,485 | 3,350 | 3,455 | 13,800 | 3,455 |
| 2020-11-05 | 3,320 | 3,360 | 3,245 | 3,290 | 3,400 | 3,290 |
| 2020-11-04 | 3,290 | 3,345 | 3,220 | 3,320 | 10,800 | 3,320 |
| 2020-11-02 | 3,295 | 3,325 | 3,200 | 3,275 | 4,300 | 3,275 |
| 2020-10-30 | 3,265 | 3,300 | 3,220 | 3,260 | 1,600 | 3,260 |
| 2020-10-29 | 3,280 | 3,340 | 3,255 | 3,330 | 3,300 | 3,330 |
| 2020-10-28 | 3,155 | 3,340 | 3,155 | 3,340 | 9,900 | 3,340 |
| 2020-10-27 | 3,170 | 3,235 | 3,165 | 3,190 | 4,900 | 3,190 |
| 2020-10-26 | 3,395 | 3,400 | 3,170 | 3,235 | 22,400 | 3,235 |
| 2020-10-23 | 3,320 | 3,500 | 3,200 | 3,325 | 24,300 | 3,325 |
| 2020-10-22 | 3,380 | 3,380 | 3,190 | 3,335 | 20,900 | 3,335 |
| 2020-10-21 | 3,260 | 3,420 | 3,260 | 3,375 | 9,900 | 3,375 |
| 2020-10-20 | 3,300 | 3,425 | 3,260 | 3,270 | 12,900 | 3,270 |
| 2020-10-19 | 3,200 | 3,215 | 3,155 | 3,195 | 6,100 | 3,195 |
| 2020-10-16 | 3,200 | 3,255 | 3,130 | 3,170 | 22,700 | 3,170 |
| 2020-10-15 | 3,345 | 3,400 | 3,220 | 3,345 | 17,200 | 3,345 |
| 2020-10-14 | 3,260 | 3,275 | 3,215 | 3,245 | 4,600 | 3,245 |
| 2020-10-13 | 3,285 | 3,285 | 3,145 | 3,245 | 13,200 | 3,245 |
| 2020-10-12 | 3,460 | 3,485 | 3,250 | 3,285 | 21,200 | 3,285 |
| 2020-10-09 | 3,385 | 3,460 | 3,340 | 3,375 | 12,700 | 3,375 |
| 2020-10-08 | 3,420 | 3,420 | 3,335 | 3,380 | 7,400 | 3,380 |
| 2020-10-07 | 3,465 | 3,465 | 3,330 | 3,405 | 3,400 | 3,405 |
| 2020-10-06 | 3,550 | 3,550 | 3,305 | 3,475 | 12,500 | 3,475 |
| 2020-10-05 | 3,500 | 3,600 | 3,405 | 3,485 | 31,100 | 3,485 |
| 2020-10-02 | 3,530 | 3,530 | 3,275 | 3,375 | 7,900 | 3,375 |
| 2020-09-30 | 3,460 | 3,505 | 3,430 | 3,495 | 4,400 | 3,495 |
| 2020-09-29 | 3,505 | 3,515 | 3,435 | 3,485 | 4,000 | 3,485 |
| 2020-09-28 | 3,455 | 3,495 | 3,370 | 3,485 | 7,100 | 3,485 |
| 2020-09-25 | 3,385 | 3,600 | 3,385 | 3,455 | 4,700 | 3,455 |
| 2020-09-24 | 3,530 | 3,625 | 3,150 | 3,450 | 12,900 | 3,450 |
| 2020-09-23 | 3,515 | 3,690 | 3,510 | 3,550 | 9,300 | 3,550 |
| 2020-09-18 | 3,645 | 3,655 | 3,460 | 3,460 | 6,400 | 3,460 |
| 2020-09-17 | 3,350 | 3,550 | 3,350 | 3,535 | 7,500 | 3,535 |
| 2020-09-16 | 3,150 | 3,500 | 3,150 | 3,335 | 9,100 | 3,335 |
| 2020-09-15 | 3,180 | 3,190 | 3,135 | 3,135 | 1,800 | 3,135 |
| 2020-09-14 | 3,170 | 3,245 | 3,130 | 3,180 | 2,100 | 3,180 |
| 2020-09-11 | 3,250 | 3,250 | 3,080 | 3,175 | 7,200 | 3,175 |
| 2020-09-10 | 3,255 | 3,325 | 3,255 | 3,260 | 4,500 | 3,260 |
| 2020-09-09 | 3,275 | 3,350 | 3,210 | 3,275 | 7,400 | 3,275 |
| 2020-09-08 | 3,475 | 3,475 | 3,270 | 3,375 | 7,300 | 3,375 |
| 2020-09-07 | 3,605 | 3,605 | 3,450 | 3,475 | 5,500 | 3,475 |
| 2020-09-04 | 3,530 | 3,675 | 3,500 | 3,535 | 9,500 | 3,535 |
| 2020-09-03 | 3,800 | 3,820 | 3,740 | 3,740 | 4,000 | 3,740 |
| 2020-09-02 | 3,640 | 3,810 | 3,615 | 3,760 | 13,400 | 3,760 |
| 2020-09-01 | 3,475 | 3,640 | 3,450 | 3,640 | 10,100 | 3,640 |
| 2020-08-31 | 3,405 | 3,495 | 3,400 | 3,450 | 9,800 | 3,450 |
| 2020-08-28 | 3,430 | 3,675 | 3,000 | 3,310 | 31,000 | 3,310 |
| 2020-08-27 | 3,460 | 3,475 | 3,445 | 3,475 | 11,300 | 3,475 |
| 2020-08-26 | 3,440 | 3,470 | 3,360 | 3,460 | 11,600 | 3,460 |
| 2020-08-25 | 3,470 | 3,480 | 3,430 | 3,450 | 9,600 | 3,450 |
| 2020-08-24 | 3,400 | 3,400 | 3,345 | 3,360 | 5,500 | 3,360 |
| 2020-08-21 | 3,385 | 3,415 | 3,320 | 3,380 | 5,100 | 3,380 |
| 2020-08-20 | 3,500 | 3,500 | 3,390 | 3,390 | 5,000 | 3,390 |
| 2020-08-19 | 3,495 | 3,495 | 3,445 | 3,475 | 4,700 | 3,475 |
| 2020-08-18 | 3,360 | 3,415 | 3,355 | 3,405 | 4,600 | 3,405 |
| 2020-08-17 | 3,300 | 3,355 | 3,275 | 3,330 | 4,000 | 3,330 |
| 2020-08-14 | 3,285 | 3,300 | 3,225 | 3,275 | 3,700 | 3,275 |
| 2020-08-13 | 3,335 | 3,335 | 3,285 | 3,285 | 2,600 | 3,285 |
| 2020-08-12 | 3,295 | 3,370 | 3,295 | 3,310 | 5,100 | 3,310 |
| 2020-08-11 | 3,440 | 3,500 | 3,240 | 3,295 | 8,200 | 3,295 |
| 2020-08-07 | 3,390 | 3,390 | 3,235 | 3,370 | 7,100 | 3,370 |
| 2020-08-06 | 3,510 | 3,510 | 3,410 | 3,425 | 5,800 | 3,425 |
| 2020-08-05 | 3,250 | 3,585 | 3,250 | 3,525 | 20,100 | 3,525 |
| 2020-08-04 | 3,235 | 3,295 | 3,210 | 3,245 | 4,700 | 3,245 |
| 2020-08-03 | 3,025 | 3,270 | 3,025 | 3,270 | 13,700 | 3,270 |
| 2020-07-31 | 3,120 | 3,130 | 2,851 | 3,025 | 11,600 | 3,025 |
| 2020-07-30 | 3,000 | 3,225 | 3,000 | 3,120 | 13,400 | 3,120 |
| 2020-07-29 | 2,890 | 3,000 | 2,882 | 2,995 | 12,400 | 2,995 |
| 2020-07-28 | 2,785 | 2,888 | 2,785 | 2,885 | 7,300 | 2,885 |
| 2020-07-27 | 2,749 | 2,779 | 2,747 | 2,778 | 3,000 | 2,778 |
| 2020-07-22 | 2,745 | 2,745 | 2,690 | 2,718 | 3,000 | 2,718 |
| 2020-07-21 | 2,675 | 2,782 | 2,666 | 2,748 | 6,500 | 2,748 |
| 2020-07-20 | 2,450 | 2,730 | 2,450 | 2,725 | 15,800 | 2,725 |
| 2020-07-17 | 2,549 | 2,549 | 2,461 | 2,486 | 7,100 | 2,486 |
| 2020-07-16 | 2,660 | 2,660 | 2,516 | 2,535 | 9,300 | 2,535 |
| 2020-07-15 | 2,765 | 2,765 | 2,620 | 2,656 | 6,500 | 2,656 |
| 2020-07-14 | 2,800 | 2,800 | 2,707 | 2,740 | 2,700 | 2,740 |
| 2020-07-13 | 2,650 | 2,817 | 2,580 | 2,800 | 27,700 | 2,800 |
| 2020-07-10 | 2,880 | 2,895 | 2,693 | 2,850 | 26,700 | 2,850 |
| 2020-07-09 | 2,835 | 2,940 | 2,835 | 2,930 | 11,200 | 2,930 |
| 2020-07-08 | 2,915 | 2,931 | 2,812 | 2,841 | 13,000 | 2,841 |
| 2020-07-07 | 2,961 | 2,990 | 2,838 | 2,959 | 23,500 | 2,959 |
| 2020-07-06 | 2,800 | 3,000 | 2,800 | 2,917 | 26,000 | 2,917 |
| 2020-07-03 | 2,502 | 2,704 | 2,500 | 2,704 | 18,200 | 2,704 |
| 2020-07-02 | 2,500 | 2,525 | 2,461 | 2,483 | 5,500 | 2,483 |
| 2020-07-01 | 2,456 | 2,525 | 2,400 | 2,451 | 6,300 | 2,451 |
| 2020-06-30 | 2,345 | 2,538 | 2,345 | 2,407 | 12,100 | 2,407 |
| 2020-06-29 | 2,314 | 2,366 | 2,203 | 2,329 | 8,900 | 2,329 |
| 2020-06-26 | 2,242 | 2,377 | 2,241 | 2,313 | 17,300 | 2,313 |
| 2020-06-25 | 2,200 | 2,212 | 2,189 | 2,212 | 1,500 | 2,212 |
| 2020-06-24 | 2,141 | 2,199 | 2,139 | 2,159 | 2,300 | 2,159 |
| 2020-06-23 | 2,200 | 2,200 | 2,143 | 2,143 | 1,900 | 2,143 |
| 2020-06-22 | 2,203 | 2,203 | 2,188 | 2,188 | 300 | 2,188 |
| 2020-06-19 | 2,198 | 2,230 | 2,130 | 2,196 | 7,700 | 2,196 |
| 2020-06-18 | 2,188 | 2,223 | 2,175 | 2,223 | 2,400 | 2,223 |
| 2020-06-17 | 2,169 | 2,175 | 2,166 | 2,175 | 500 | 2,175 |
| 2020-06-16 | 2,155 | 2,175 | 2,140 | 2,164 | 1,900 | 2,164 |
| 2020-06-15 | 2,112 | 2,154 | 2,112 | 2,129 | 2,800 | 2,129 |
| 2020-06-12 | 2,077 | 2,112 | 2,050 | 2,112 | 4,300 | 2,112 |
| 2020-06-11 | 2,193 | 2,194 | 2,112 | 2,127 | 3,700 | 2,127 |
| 2020-06-10 | 2,178 | 2,193 | 2,178 | 2,193 | 600 | 2,193 |
| 2020-06-09 | 2,199 | 2,200 | 2,162 | 2,178 | 2,100 | 2,178 |
| 2020-06-08 | 2,095 | 2,200 | 2,095 | 2,175 | 4,600 | 2,175 |
| 2020-06-05 | 2,070 | 2,090 | 2,070 | 2,090 | 600 | 2,090 |
| 2020-06-04 | 2,092 | 2,097 | 2,070 | 2,070 | 1,700 | 2,070 |
| 2020-06-03 | 2,075 | 2,099 | 2,058 | 2,082 | 2,200 | 2,082 |
| 2020-06-02 | 2,015 | 2,067 | 2,015 | 2,067 | 1,100 | 2,067 |
| 2020-06-01 | 2,020 | 2,044 | 2,005 | 2,025 | 2,100 | 2,025 |
| 2020-05-29 | 2,024 | 2,036 | 1,971 | 2,020 | 8,200 | 2,020 |
| 2020-05-28 | 2,136 | 2,136 | 2,042 | 2,063 | 4,700 | 2,063 |
| 2020-05-27 | 2,193 | 2,229 | 2,165 | 2,165 | 5,300 | 2,165 |
| 2020-05-26 | 2,100 | 2,280 | 2,094 | 2,230 | 13,100 | 2,230 |
| 2020-05-25 | 2,001 | 2,068 | 1,995 | 2,068 | 6,700 | 2,068 |
| 2020-05-22 | 1,970 | 1,998 | 1,970 | 1,998 | 1,400 | 1,998 |
| 2020-05-21 | 1,965 | 1,995 | 1,960 | 1,970 | 4,200 | 1,970 |
| 2020-05-20 | 1,942 | 1,957 | 1,930 | 1,957 | 1,700 | 1,957 |
| 2020-05-19 | 1,903 | 1,960 | 1,903 | 1,942 | 7,700 | 1,942 |
| 2020-05-18 | 1,891 | 1,903 | 1,891 | 1,903 | 1,300 | 1,903 |
| 2020-05-15 | 1,893 | 1,893 | 1,860 | 1,885 | 1,900 | 1,885 |
| 2020-05-14 | 1,910 | 1,915 | 1,902 | 1,902 | 1,000 | 1,902 |
| 2020-05-13 | 1,897 | 1,910 | 1,892 | 1,902 | 800 | 1,902 |
| 2020-05-12 | 1,915 | 1,915 | 1,895 | 1,905 | 1,200 | 1,905 |
| 2020-05-11 | 1,930 | 1,930 | 1,890 | 1,915 | 3,600 | 1,915 |
| 2020-05-08 | 1,892 | 1,892 | 1,880 | 1,890 | 900 | 1,890 |
| 2020-05-07 | 1,885 | 1,894 | 1,845 | 1,876 | 1,800 | 1,876 |
| 2020-05-01 | 1,879 | 1,890 | 1,875 | 1,885 | 1,800 | 1,885 |
| 2020-04-30 | 1,870 | 1,883 | 1,843 | 1,879 | 1,100 | 1,879 |
| 2020-04-28 | 1,890 | 1,890 | 1,870 | 1,883 | 900 | 1,883 |
| 2020-04-27 | 1,890 | 1,890 | 1,843 | 1,860 | 2,200 | 1,860 |
| 2020-04-24 | 1,872 | 1,875 | 1,841 | 1,841 | 4,000 | 1,841 |
| 2020-04-23 | 1,900 | 1,905 | 1,871 | 1,881 | 3,300 | 1,881 |
| 2020-04-22 | 1,840 | 1,894 | 1,840 | 1,879 | 1,600 | 1,879 |
| 2020-04-21 | 1,850 | 1,896 | 1,839 | 1,839 | 4,400 | 1,839 |
| 2020-04-20 | 1,810 | 1,859 | 1,797 | 1,859 | 4,200 | 1,859 |
| 2020-04-17 | 1,788 | 1,800 | 1,767 | 1,770 | 3,700 | 1,770 |
| 2020-04-16 | 1,800 | 1,815 | 1,797 | 1,809 | 3,600 | 1,809 |
| 2020-04-15 | 1,820 | 1,852 | 1,807 | 1,807 | 2,400 | 1,807 |
| 2020-04-14 | 1,847 | 1,847 | 1,811 | 1,820 | 3,300 | 1,820 |
| 2020-04-13 | 1,858 | 1,900 | 1,821 | 1,826 | 20,400 | 1,826 |
| 2020-04-10 | 1,731 | 1,800 | 1,731 | 1,773 | 7,900 | 1,773 |
| 2020-04-09 | 1,800 | 1,800 | 1,725 | 1,725 | 2,600 | 1,725 |
| 2020-04-08 | 1,696 | 1,799 | 1,684 | 1,799 | 2,500 | 1,799 |
| 2020-04-07 | 1,696 | 1,710 | 1,676 | 1,679 | 2,700 | 1,679 |
| 2020-04-06 | 1,670 | 1,715 | 1,630 | 1,695 | 3,700 | 1,695 |
| 2020-04-03 | 1,728 | 1,734 | 1,674 | 1,697 | 6,300 | 1,697 |
| 2020-04-02 | 1,700 | 1,730 | 1,671 | 1,728 | 3,900 | 1,728 |
| 2020-04-01 | 1,792 | 1,792 | 1,712 | 1,733 | 4,900 | 1,733 |
| 2020-03-31 | 1,735 | 1,797 | 1,735 | 1,776 | 4,500 | 1,776 |
| 2020-03-30 | 1,683 | 1,795 | 1,656 | 1,735 | 4,500 | 1,735 |
| 2020-03-27 | 1,661 | 1,741 | 1,638 | 1,684 | 3,600 | 1,684 |
| 2020-03-26 | 1,685 | 1,697 | 1,638 | 1,645 | 4,100 | 1,645 |
| 2020-03-25 | 1,794 | 1,794 | 1,661 | 1,685 | 3,100 | 1,685 |
| 2020-03-24 | 1,625 | 1,640 | 1,611 | 1,634 | 3,900 | 1,634 |
| 2020-03-23 | 1,504 | 1,593 | 1,504 | 1,587 | 4,600 | 1,587 |
| 2020-03-19 | 1,544 | 1,544 | 1,435 | 1,474 | 5,500 | 1,474 |
| 2020-03-18 | 1,598 | 1,598 | 1,452 | 1,550 | 3,100 | 1,550 |
| 2020-03-17 | 1,324 | 1,504 | 1,324 | 1,428 | 4,400 | 1,428 |
| 2020-03-16 | 1,549 | 1,549 | 1,450 | 1,472 | 3,500 | 1,472 |
| 2020-03-13 | 1,400 | 1,434 | 1,374 | 1,400 | 2,600 | 1,400 |
| 2020-03-12 | 1,554 | 1,554 | 1,450 | 1,551 | 7,800 | 1,551 |
| 2020-03-11 | 1,620 | 1,660 | 1,620 | 1,634 | 2,000 | 1,634 |
| 2020-03-10 | 1,580 | 1,620 | 1,500 | 1,620 | 4,100 | 1,620 |
| 2020-03-09 | 1,668 | 1,675 | 1,660 | 1,660 | 3,100 | 1,660 |
| 2020-03-06 | 1,760 | 1,760 | 1,710 | 1,712 | 2,200 | 1,712 |
| 2020-03-05 | 1,750 | 1,782 | 1,742 | 1,742 | 2,500 | 1,742 |
| 2020-03-04 | 1,700 | 1,789 | 1,700 | 1,762 | 2,100 | 1,762 |
| 2020-03-03 | 1,800 | 1,800 | 1,715 | 1,717 | 3,200 | 1,717 |
| 2020-03-02 | 1,700 | 1,800 | 1,620 | 1,738 | 8,000 | 1,738 |
| 2020-02-28 | 1,815 | 1,829 | 1,749 | 1,755 | 5,900 | 1,755 |
| 2020-02-27 | 1,909 | 1,909 | 1,850 | 1,858 | 4,300 | 1,858 |
| 2020-02-26 | 1,949 | 1,949 | 1,882 | 1,882 | 17,200 | 1,882 |
| 2020-02-25 | 1,826 | 1,940 | 1,826 | 1,927 | 8,900 | 1,927 |
| 2020-02-21 | 1,960 | 1,960 | 1,908 | 1,930 | 3,600 | 1,930 |
| 2020-02-20 | 1,954 | 1,954 | 1,948 | 1,948 | 800 | 1,948 |
| 2020-02-19 | 1,969 | 1,969 | 1,924 | 1,954 | 600 | 1,954 |
| 2020-02-18 | 1,930 | 1,965 | 1,930 | 1,961 | 3,000 | 1,961 |
| 2020-02-17 | 1,903 | 1,926 | 1,870 | 1,921 | 6,200 | 1,921 |
| 2020-02-14 | 1,906 | 1,970 | 1,906 | 1,941 | 1,100 | 1,941 |
| 2020-02-13 | 1,989 | 1,990 | 1,946 | 1,946 | 2,700 | 1,946 |
| 2020-02-12 | 1,950 | 1,981 | 1,950 | 1,981 | 3,900 | 1,981 |
| 2020-02-10 | 1,913 | 1,939 | 1,911 | 1,935 | 1,800 | 1,935 |
| 2020-02-07 | 1,900 | 1,922 | 1,890 | 1,912 | 4,500 | 1,912 |
| 2020-02-06 | 1,900 | 1,900 | 1,857 | 1,898 | 2,700 | 1,898 |
| 2020-02-05 | 1,879 | 1,885 | 1,860 | 1,885 | 2,100 | 1,885 |
| 2020-02-04 | 1,820 | 1,860 | 1,810 | 1,850 | 2,000 | 1,850 |
| 2020-02-03 | 1,802 | 1,851 | 1,802 | 1,841 | 3,100 | 1,841 |
| 2020-01-31 | 1,854 | 1,854 | 1,837 | 1,837 | 900 | 1,837 |
| 2020-01-30 | 1,865 | 1,874 | 1,838 | 1,861 | 3,700 | 1,861 |
| 2020-01-29 | 1,857 | 1,861 | 1,857 | 1,861 | 300 | 1,861 |
| 2020-01-28 | 1,899 | 1,899 | 1,855 | 1,873 | 1,600 | 1,873 |
| 2020-01-27 | 1,858 | 1,878 | 1,854 | 1,855 | 4,200 | 1,855 |
| 2020-01-24 | 1,908 | 1,914 | 1,891 | 1,891 | 1,600 | 1,891 |
| 2020-01-23 | 1,918 | 1,925 | 1,908 | 1,908 | 1,700 | 1,908 |
| 2020-01-22 | 1,918 | 1,918 | 1,900 | 1,915 | 600 | 1,915 |
| 2020-01-21 | 1,904 | 1,918 | 1,895 | 1,918 | 2,600 | 1,918 |
| 2020-01-20 | 1,865 | 1,908 | 1,865 | 1,897 | 4,800 | 1,897 |
| 2020-01-17 | 1,858 | 1,871 | 1,855 | 1,855 | 2,800 | 1,855 |
| 2020-01-16 | 1,870 | 1,899 | 1,860 | 1,860 | 5,400 | 1,860 |
| 2020-01-15 | 1,970 | 1,970 | 1,887 | 1,896 | 10,100 | 1,896 |
| 2020-01-14 | 2,000 | 2,010 | 1,970 | 1,993 | 10,700 | 1,993 |
| 2020-01-10 | 1,947 | 1,976 | 1,852 | 1,950 | 19,200 | 1,950 |
| 2020-01-09 | 1,813 | 1,813 | 1,795 | 1,805 | 5,300 | 1,805 |
| 2020-01-08 | 1,800 | 1,810 | 1,762 | 1,773 | 3,300 | 1,773 |
| 2020-01-07 | 1,751 | 1,764 | 1,751 | 1,764 | 1,500 | 1,764 |
| 2020-01-06 | 1,733 | 1,745 | 1,730 | 1,745 | 2,700 | 1,745 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
