9936 (株)王将フードサービス 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 | 5,840 | 5,840 | 5,780 | 5,790 | 28,800 | 5,790 |
| 2020-12-29 | 5,810 | 5,840 | 5,780 | 5,830 | 35,400 | 5,830 |
| 2020-12-28 | 5,820 | 5,840 | 5,730 | 5,760 | 39,100 | 5,760 |
| 2020-12-25 | 5,830 | 5,860 | 5,800 | 5,830 | 18,100 | 5,830 |
| 2020-12-24 | 5,830 | 5,850 | 5,790 | 5,810 | 21,800 | 5,810 |
| 2020-12-23 | 5,800 | 5,820 | 5,770 | 5,800 | 21,200 | 5,800 |
| 2020-12-22 | 5,750 | 5,810 | 5,740 | 5,790 | 35,700 | 5,790 |
| 2020-12-21 | 5,790 | 5,830 | 5,760 | 5,780 | 25,400 | 5,780 |
| 2020-12-18 | 5,820 | 5,830 | 5,760 | 5,790 | 50,200 | 5,790 |
| 2020-12-17 | 5,890 | 5,900 | 5,820 | 5,840 | 43,800 | 5,840 |
| 2020-12-16 | 5,950 | 5,950 | 5,890 | 5,900 | 16,100 | 5,900 |
| 2020-12-15 | 5,940 | 5,960 | 5,900 | 5,930 | 29,600 | 5,930 |
| 2020-12-14 | 5,970 | 6,010 | 5,950 | 5,960 | 28,900 | 5,960 |
| 2020-12-11 | 5,960 | 6,010 | 5,950 | 5,990 | 21,700 | 5,990 |
| 2020-12-10 | 5,960 | 6,000 | 5,930 | 6,000 | 23,700 | 6,000 |
| 2020-12-09 | 5,890 | 5,940 | 5,880 | 5,940 | 23,800 | 5,940 |
| 2020-12-08 | 5,870 | 5,940 | 5,870 | 5,930 | 24,500 | 5,930 |
| 2020-12-07 | 5,940 | 5,940 | 5,870 | 5,870 | 23,500 | 5,870 |
| 2020-12-04 | 5,880 | 5,930 | 5,880 | 5,900 | 15,400 | 5,900 |
| 2020-12-03 | 5,870 | 5,940 | 5,870 | 5,890 | 29,500 | 5,890 |
| 2020-12-02 | 5,960 | 5,960 | 5,890 | 5,900 | 38,000 | 5,900 |
| 2020-12-01 | 6,060 | 6,070 | 5,910 | 5,920 | 49,500 | 5,920 |
| 2020-11-30 | 6,000 | 6,100 | 5,960 | 6,000 | 58,300 | 6,000 |
| 2020-11-27 | 6,060 | 6,090 | 5,990 | 6,000 | 41,600 | 6,000 |
| 2020-11-26 | 5,960 | 6,020 | 5,940 | 6,010 | 30,900 | 6,010 |
| 2020-11-25 | 6,090 | 6,130 | 5,980 | 5,980 | 40,100 | 5,980 |
| 2020-11-24 | 6,060 | 6,100 | 6,030 | 6,050 | 22,300 | 6,050 |
| 2020-11-20 | 5,940 | 5,980 | 5,940 | 5,960 | 18,500 | 5,960 |
| 2020-11-19 | 5,960 | 6,020 | 5,950 | 5,970 | 26,100 | 5,970 |
| 2020-11-18 | 6,060 | 6,080 | 6,010 | 6,040 | 18,400 | 6,040 |
| 2020-11-17 | 6,090 | 6,090 | 6,020 | 6,050 | 26,900 | 6,050 |
| 2020-11-16 | 6,100 | 6,120 | 6,050 | 6,080 | 28,100 | 6,080 |
| 2020-11-13 | 6,140 | 6,140 | 6,000 | 6,030 | 28,500 | 6,030 |
| 2020-11-12 | 6,180 | 6,180 | 6,120 | 6,170 | 35,000 | 6,170 |
| 2020-11-11 | 6,180 | 6,200 | 6,130 | 6,190 | 41,200 | 6,190 |
| 2020-11-10 | 6,110 | 6,200 | 6,100 | 6,140 | 59,100 | 6,140 |
| 2020-11-09 | 6,100 | 6,100 | 6,030 | 6,050 | 32,000 | 6,050 |
| 2020-11-06 | 6,090 | 6,120 | 6,040 | 6,060 | 28,800 | 6,060 |
| 2020-11-05 | 5,920 | 6,100 | 5,890 | 6,060 | 75,100 | 6,060 |
| 2020-11-04 | 5,860 | 5,910 | 5,840 | 5,870 | 38,900 | 5,870 |
| 2020-11-02 | 5,720 | 5,790 | 5,680 | 5,780 | 36,400 | 5,780 |
| 2020-10-30 | 5,740 | 5,770 | 5,670 | 5,730 | 41,800 | 5,730 |
| 2020-10-29 | 5,730 | 5,790 | 5,730 | 5,750 | 18,700 | 5,750 |
| 2020-10-28 | 5,750 | 5,800 | 5,710 | 5,790 | 25,100 | 5,790 |
| 2020-10-27 | 5,750 | 5,800 | 5,730 | 5,780 | 21,800 | 5,780 |
| 2020-10-26 | 5,850 | 5,870 | 5,790 | 5,810 | 19,000 | 5,810 |
| 2020-10-23 | 5,800 | 5,850 | 5,740 | 5,820 | 21,600 | 5,820 |
| 2020-10-22 | 5,860 | 5,860 | 5,760 | 5,790 | 48,400 | 5,790 |
| 2020-10-21 | 5,900 | 6,000 | 5,900 | 5,900 | 21,000 | 5,900 |
| 2020-10-20 | 5,970 | 5,990 | 5,910 | 5,930 | 19,000 | 5,930 |
| 2020-10-19 | 5,920 | 6,000 | 5,910 | 5,970 | 27,900 | 5,970 |
| 2020-10-16 | 6,020 | 6,020 | 5,900 | 5,910 | 34,100 | 5,910 |
| 2020-10-15 | 6,100 | 6,140 | 6,030 | 6,050 | 22,600 | 6,050 |
| 2020-10-14 | 6,090 | 6,130 | 6,080 | 6,130 | 11,700 | 6,130 |
| 2020-10-13 | 6,140 | 6,150 | 6,100 | 6,130 | 11,900 | 6,130 |
| 2020-10-12 | 6,170 | 6,170 | 6,120 | 6,140 | 17,300 | 6,140 |
| 2020-10-09 | 6,110 | 6,180 | 6,090 | 6,150 | 28,400 | 6,150 |
| 2020-10-08 | 6,120 | 6,200 | 6,090 | 6,120 | 66,600 | 6,120 |
| 2020-10-07 | 6,000 | 6,120 | 5,980 | 6,070 | 45,000 | 6,070 |
| 2020-10-06 | 6,020 | 6,020 | 5,920 | 5,980 | 35,300 | 5,980 |
| 2020-10-05 | 5,890 | 6,020 | 5,880 | 6,000 | 54,400 | 6,000 |
| 2020-10-02 | 6,010 | 6,050 | 5,800 | 5,820 | 177,200 | 5,820 |
| 2020-09-30 | 6,020 | 6,060 | 5,920 | 5,940 | 68,000 | 5,940 |
| 2020-09-29 | 6,080 | 6,080 | 5,950 | 6,010 | 124,900 | 6,010 |
| 2020-09-28 | 6,110 | 6,140 | 6,030 | 6,140 | 417,800 | 6,140 |
| 2020-09-25 | 6,030 | 6,100 | 6,010 | 6,070 | 134,900 | 6,070 |
| 2020-09-24 | 6,100 | 6,120 | 6,000 | 6,040 | 116,900 | 6,040 |
| 2020-09-23 | 6,160 | 6,200 | 6,090 | 6,120 | 127,100 | 6,120 |
| 2020-09-18 | 6,120 | 6,180 | 6,110 | 6,160 | 59,400 | 6,160 |
| 2020-09-17 | 6,120 | 6,150 | 6,100 | 6,100 | 40,800 | 6,100 |
| 2020-09-16 | 6,030 | 6,140 | 6,030 | 6,110 | 40,600 | 6,110 |
| 2020-09-15 | 6,060 | 6,060 | 6,000 | 6,020 | 19,500 | 6,020 |
| 2020-09-14 | 6,080 | 6,080 | 6,000 | 6,060 | 32,600 | 6,060 |
| 2020-09-11 | 6,140 | 6,140 | 6,020 | 6,040 | 50,500 | 6,040 |
| 2020-09-10 | 6,090 | 6,110 | 6,050 | 6,080 | 23,800 | 6,080 |
| 2020-09-09 | 6,050 | 6,090 | 6,020 | 6,050 | 25,900 | 6,050 |
| 2020-09-08 | 6,060 | 6,100 | 6,040 | 6,100 | 22,700 | 6,100 |
| 2020-09-07 | 5,950 | 6,060 | 5,950 | 6,030 | 29,300 | 6,030 |
| 2020-09-04 | 5,850 | 5,970 | 5,850 | 5,940 | 29,800 | 5,940 |
| 2020-09-03 | 6,000 | 6,010 | 5,920 | 5,920 | 30,900 | 5,920 |
| 2020-09-02 | 5,950 | 6,010 | 5,930 | 5,990 | 23,900 | 5,990 |
| 2020-09-01 | 5,960 | 5,960 | 5,870 | 5,920 | 33,100 | 5,920 |
| 2020-08-31 | 5,920 | 6,030 | 5,900 | 5,900 | 44,900 | 5,900 |
| 2020-08-28 | 5,920 | 5,940 | 5,810 | 5,820 | 38,700 | 5,820 |
| 2020-08-27 | 5,930 | 5,930 | 5,870 | 5,900 | 21,900 | 5,900 |
| 2020-08-26 | 5,900 | 5,930 | 5,840 | 5,920 | 19,300 | 5,920 |
| 2020-08-25 | 5,840 | 5,900 | 5,820 | 5,860 | 30,100 | 5,860 |
| 2020-08-24 | 5,900 | 5,900 | 5,770 | 5,840 | 26,300 | 5,840 |
| 2020-08-21 | 5,900 | 5,920 | 5,810 | 5,830 | 19,200 | 5,830 |
| 2020-08-20 | 5,890 | 5,930 | 5,840 | 5,890 | 26,700 | 5,890 |
| 2020-08-19 | 5,840 | 5,950 | 5,840 | 5,920 | 42,700 | 5,920 |
| 2020-08-18 | 5,800 | 5,890 | 5,780 | 5,870 | 31,000 | 5,870 |
| 2020-08-17 | 5,830 | 5,890 | 5,780 | 5,790 | 33,800 | 5,790 |
| 2020-08-14 | 5,820 | 5,900 | 5,780 | 5,860 | 42,500 | 5,860 |
| 2020-08-13 | 5,840 | 5,840 | 5,710 | 5,820 | 39,100 | 5,820 |
| 2020-08-12 | 5,800 | 5,820 | 5,700 | 5,800 | 35,500 | 5,800 |
| 2020-08-11 | 5,630 | 5,790 | 5,630 | 5,780 | 56,100 | 5,780 |
| 2020-08-07 | 5,500 | 5,660 | 5,480 | 5,630 | 62,400 | 5,630 |
| 2020-08-06 | 5,500 | 5,600 | 5,450 | 5,480 | 52,000 | 5,480 |
| 2020-08-05 | 5,460 | 5,580 | 5,430 | 5,520 | 63,600 | 5,520 |
| 2020-08-04 | 5,390 | 5,570 | 5,390 | 5,510 | 95,300 | 5,510 |
| 2020-08-03 | 5,370 | 5,380 | 5,180 | 5,300 | 81,600 | 5,300 |
| 2020-07-31 | 5,350 | 5,350 | 5,000 | 5,020 | 126,400 | 5,020 |
| 2020-07-30 | 5,610 | 5,650 | 5,330 | 5,330 | 83,800 | 5,330 |
| 2020-07-29 | 5,700 | 5,730 | 5,610 | 5,610 | 37,000 | 5,610 |
| 2020-07-28 | 5,800 | 5,820 | 5,740 | 5,750 | 16,500 | 5,750 |
| 2020-07-27 | 5,740 | 5,820 | 5,670 | 5,810 | 30,700 | 5,810 |
| 2020-07-22 | 5,830 | 5,840 | 5,740 | 5,750 | 19,200 | 5,750 |
| 2020-07-21 | 5,770 | 5,860 | 5,760 | 5,830 | 29,000 | 5,830 |
| 2020-07-20 | 5,730 | 5,770 | 5,680 | 5,770 | 20,700 | 5,770 |
| 2020-07-17 | 5,760 | 5,770 | 5,700 | 5,730 | 16,600 | 5,730 |
| 2020-07-16 | 5,800 | 5,830 | 5,720 | 5,770 | 20,300 | 5,770 |
| 2020-07-15 | 5,770 | 5,800 | 5,710 | 5,800 | 28,100 | 5,800 |
| 2020-07-14 | 5,730 | 5,730 | 5,670 | 5,690 | 20,000 | 5,690 |
| 2020-07-13 | 5,700 | 5,770 | 5,690 | 5,750 | 28,100 | 5,750 |
| 2020-07-10 | 5,700 | 5,720 | 5,620 | 5,620 | 39,200 | 5,620 |
| 2020-07-09 | 5,800 | 5,820 | 5,720 | 5,720 | 41,100 | 5,720 |
| 2020-07-08 | 5,850 | 5,930 | 5,810 | 5,810 | 38,000 | 5,810 |
| 2020-07-07 | 5,950 | 5,960 | 5,860 | 5,900 | 21,500 | 5,900 |
| 2020-07-06 | 5,840 | 5,990 | 5,840 | 5,950 | 24,500 | 5,950 |
| 2020-07-03 | 5,850 | 5,910 | 5,800 | 5,840 | 22,500 | 5,840 |
| 2020-07-02 | 5,900 | 5,950 | 5,860 | 5,900 | 44,300 | 5,900 |
| 2020-07-01 | 5,990 | 5,990 | 5,820 | 5,820 | 58,200 | 5,820 |
| 2020-06-30 | 6,050 | 6,050 | 5,980 | 6,000 | 26,000 | 6,000 |
| 2020-06-29 | 6,070 | 6,070 | 5,990 | 6,000 | 32,800 | 6,000 |
| 2020-06-26 | 6,120 | 6,140 | 6,060 | 6,140 | 37,900 | 6,140 |
| 2020-06-25 | 6,080 | 6,140 | 6,080 | 6,080 | 24,300 | 6,080 |
| 2020-06-24 | 6,150 | 6,150 | 6,100 | 6,110 | 17,900 | 6,110 |
| 2020-06-23 | 6,080 | 6,170 | 6,070 | 6,130 | 27,300 | 6,130 |
| 2020-06-22 | 6,120 | 6,150 | 6,090 | 6,130 | 13,700 | 6,130 |
| 2020-06-19 | 6,140 | 6,150 | 6,060 | 6,120 | 37,000 | 6,120 |
| 2020-06-18 | 6,040 | 6,110 | 6,030 | 6,110 | 24,300 | 6,110 |
| 2020-06-17 | 6,140 | 6,140 | 6,080 | 6,080 | 18,700 | 6,080 |
| 2020-06-16 | 6,020 | 6,140 | 6,020 | 6,140 | 45,800 | 6,140 |
| 2020-06-15 | 6,080 | 6,110 | 6,000 | 6,000 | 37,700 | 6,000 |
| 2020-06-12 | 6,000 | 6,110 | 5,990 | 6,090 | 48,800 | 6,090 |
| 2020-06-11 | 6,220 | 6,230 | 6,110 | 6,120 | 51,500 | 6,120 |
| 2020-06-10 | 6,300 | 6,320 | 6,270 | 6,270 | 26,800 | 6,270 |
| 2020-06-09 | 6,330 | 6,330 | 6,280 | 6,330 | 23,700 | 6,330 |
| 2020-06-08 | 6,300 | 6,360 | 6,250 | 6,290 | 45,700 | 6,290 |
| 2020-06-05 | 6,400 | 6,400 | 6,280 | 6,280 | 29,000 | 6,280 |
| 2020-06-04 | 6,430 | 6,430 | 6,300 | 6,380 | 48,200 | 6,380 |
| 2020-06-03 | 6,370 | 6,400 | 6,340 | 6,400 | 38,800 | 6,400 |
| 2020-06-02 | 6,280 | 6,370 | 6,260 | 6,330 | 41,600 | 6,330 |
| 2020-06-01 | 6,300 | 6,300 | 6,200 | 6,220 | 36,200 | 6,220 |
| 2020-05-29 | 6,370 | 6,390 | 6,280 | 6,280 | 67,700 | 6,280 |
| 2020-05-28 | 6,400 | 6,450 | 6,350 | 6,420 | 82,100 | 6,420 |
| 2020-05-27 | 6,490 | 6,500 | 6,440 | 6,470 | 51,500 | 6,470 |
| 2020-05-26 | 6,510 | 6,560 | 6,490 | 6,560 | 50,700 | 6,560 |
| 2020-05-25 | 6,350 | 6,460 | 6,350 | 6,460 | 41,200 | 6,460 |
| 2020-05-22 | 6,350 | 6,350 | 6,240 | 6,320 | 41,700 | 6,320 |
| 2020-05-21 | 6,270 | 6,340 | 6,250 | 6,330 | 41,000 | 6,330 |
| 2020-05-20 | 6,140 | 6,240 | 6,100 | 6,240 | 56,400 | 6,240 |
| 2020-05-19 | 6,160 | 6,200 | 6,080 | 6,120 | 46,100 | 6,120 |
| 2020-05-18 | 6,130 | 6,240 | 6,030 | 6,110 | 78,000 | 6,110 |
| 2020-05-15 | 6,000 | 6,010 | 5,880 | 5,940 | 35,500 | 5,940 |
| 2020-05-14 | 5,930 | 6,020 | 5,930 | 5,980 | 24,900 | 5,980 |
| 2020-05-13 | 5,950 | 6,050 | 5,890 | 6,030 | 35,600 | 6,030 |
| 2020-05-12 | 6,100 | 6,100 | 5,980 | 5,980 | 35,700 | 5,980 |
| 2020-05-11 | 5,910 | 6,060 | 5,900 | 6,060 | 67,200 | 6,060 |
| 2020-05-08 | 5,720 | 5,800 | 5,680 | 5,800 | 52,800 | 5,800 |
| 2020-05-07 | 5,670 | 5,670 | 5,610 | 5,640 | 41,100 | 5,640 |
| 2020-05-01 | 5,780 | 5,780 | 5,690 | 5,710 | 25,600 | 5,710 |
| 2020-04-30 | 5,780 | 5,840 | 5,730 | 5,780 | 61,200 | 5,780 |
| 2020-04-28 | 5,560 | 5,700 | 5,560 | 5,700 | 30,500 | 5,700 |
| 2020-04-27 | 5,660 | 5,660 | 5,580 | 5,610 | 30,100 | 5,610 |
| 2020-04-24 | 5,590 | 5,590 | 5,510 | 5,540 | 39,400 | 5,540 |
| 2020-04-23 | 5,620 | 5,650 | 5,560 | 5,610 | 47,500 | 5,610 |
| 2020-04-22 | 5,700 | 5,700 | 5,610 | 5,630 | 46,700 | 5,630 |
| 2020-04-21 | 5,700 | 5,750 | 5,660 | 5,750 | 33,500 | 5,750 |
| 2020-04-20 | 5,740 | 5,760 | 5,690 | 5,750 | 29,800 | 5,750 |
| 2020-04-17 | 5,800 | 5,900 | 5,740 | 5,750 | 47,700 | 5,750 |
| 2020-04-16 | 5,700 | 5,830 | 5,650 | 5,830 | 34,100 | 5,830 |
| 2020-04-15 | 5,740 | 5,780 | 5,660 | 5,730 | 54,000 | 5,730 |
| 2020-04-14 | 5,630 | 5,710 | 5,620 | 5,690 | 42,900 | 5,690 |
| 2020-04-13 | 5,740 | 5,740 | 5,640 | 5,690 | 29,700 | 5,690 |
| 2020-04-10 | 5,720 | 5,790 | 5,610 | 5,740 | 44,000 | 5,740 |
| 2020-04-09 | 5,820 | 5,860 | 5,610 | 5,770 | 70,300 | 5,770 |
| 2020-04-08 | 5,590 | 5,890 | 5,510 | 5,810 | 104,600 | 5,810 |
| 2020-04-07 | 5,550 | 5,630 | 5,450 | 5,590 | 100,500 | 5,590 |
| 2020-04-06 | 5,190 | 5,350 | 5,100 | 5,280 | 112,000 | 5,280 |
| 2020-04-03 | 5,270 | 5,410 | 5,260 | 5,290 | 66,500 | 5,290 |
| 2020-04-02 | 5,400 | 5,420 | 5,270 | 5,290 | 55,100 | 5,290 |
| 2020-04-01 | 5,720 | 5,770 | 5,420 | 5,440 | 87,900 | 5,440 |
| 2020-03-31 | 5,790 | 5,890 | 5,730 | 5,780 | 78,600 | 5,780 |
| 2020-03-30 | 5,530 | 5,710 | 5,510 | 5,710 | 138,500 | 5,710 |
| 2020-03-27 | 5,830 | 5,980 | 5,770 | 5,890 | 226,500 | 5,890 |
| 2020-03-26 | 5,880 | 5,910 | 5,700 | 5,820 | 150,300 | 5,820 |
| 2020-03-25 | 5,900 | 5,970 | 5,790 | 5,950 | 118,300 | 5,950 |
| 2020-03-24 | 5,780 | 5,780 | 5,620 | 5,730 | 89,000 | 5,730 |
| 2020-03-23 | 5,610 | 5,660 | 5,430 | 5,570 | 139,000 | 5,570 |
| 2020-03-19 | 5,390 | 5,650 | 5,380 | 5,650 | 105,600 | 5,650 |
| 2020-03-18 | 5,390 | 5,550 | 5,340 | 5,340 | 81,000 | 5,340 |
| 2020-03-17 | 4,810 | 5,430 | 4,800 | 5,380 | 117,800 | 5,380 |
| 2020-03-16 | 5,000 | 5,250 | 4,955 | 5,050 | 107,300 | 5,050 |
| 2020-03-13 | 4,830 | 4,990 | 4,670 | 4,965 | 186,300 | 4,965 |
| 2020-03-12 | 5,250 | 5,320 | 5,050 | 5,150 | 109,200 | 5,150 |
| 2020-03-11 | 5,450 | 5,530 | 5,380 | 5,380 | 67,900 | 5,380 |
| 2020-03-10 | 5,200 | 5,480 | 5,120 | 5,440 | 112,500 | 5,440 |
| 2020-03-09 | 5,610 | 5,610 | 5,420 | 5,520 | 70,700 | 5,520 |
| 2020-03-06 | 5,840 | 5,880 | 5,740 | 5,750 | 53,900 | 5,750 |
| 2020-03-05 | 6,020 | 6,030 | 5,920 | 5,940 | 35,800 | 5,940 |
| 2020-03-04 | 5,830 | 5,950 | 5,780 | 5,920 | 48,200 | 5,920 |
| 2020-03-03 | 6,160 | 6,180 | 5,810 | 5,880 | 68,400 | 5,880 |
| 2020-03-02 | 5,610 | 6,080 | 5,610 | 5,960 | 98,100 | 5,960 |
| 2020-02-28 | 5,850 | 5,890 | 5,680 | 5,710 | 111,400 | 5,710 |
| 2020-02-27 | 6,150 | 6,150 | 6,020 | 6,050 | 85,400 | 6,050 |
| 2020-02-26 | 6,190 | 6,190 | 6,070 | 6,100 | 79,400 | 6,100 |
| 2020-02-25 | 6,240 | 6,320 | 6,220 | 6,250 | 67,800 | 6,250 |
| 2020-02-21 | 6,410 | 6,520 | 6,400 | 6,460 | 37,600 | 6,460 |
| 2020-02-20 | 6,450 | 6,540 | 6,420 | 6,430 | 32,400 | 6,430 |
| 2020-02-19 | 6,390 | 6,480 | 6,390 | 6,450 | 28,100 | 6,450 |
| 2020-02-18 | 6,470 | 6,470 | 6,380 | 6,410 | 34,900 | 6,410 |
| 2020-02-17 | 6,550 | 6,580 | 6,500 | 6,510 | 35,700 | 6,510 |
| 2020-02-14 | 6,560 | 6,610 | 6,540 | 6,610 | 28,000 | 6,610 |
| 2020-02-13 | 6,540 | 6,620 | 6,520 | 6,610 | 26,700 | 6,610 |
| 2020-02-12 | 6,560 | 6,580 | 6,520 | 6,540 | 19,800 | 6,540 |
| 2020-02-10 | 6,530 | 6,600 | 6,510 | 6,570 | 22,300 | 6,570 |
| 2020-02-07 | 6,600 | 6,600 | 6,500 | 6,580 | 40,800 | 6,580 |
| 2020-02-06 | 6,570 | 6,600 | 6,560 | 6,580 | 30,000 | 6,580 |
| 2020-02-05 | 6,490 | 6,550 | 6,490 | 6,540 | 35,700 | 6,540 |
| 2020-02-04 | 6,350 | 6,480 | 6,310 | 6,470 | 53,700 | 6,470 |
| 2020-02-03 | 6,430 | 6,430 | 6,350 | 6,350 | 74,700 | 6,350 |
| 2020-01-31 | 6,450 | 6,590 | 6,450 | 6,550 | 28,500 | 6,550 |
| 2020-01-30 | 6,600 | 6,610 | 6,500 | 6,520 | 33,500 | 6,520 |
| 2020-01-29 | 6,570 | 6,600 | 6,540 | 6,590 | 25,900 | 6,590 |
| 2020-01-28 | 6,500 | 6,520 | 6,450 | 6,500 | 36,300 | 6,500 |
| 2020-01-27 | 6,560 | 6,570 | 6,510 | 6,530 | 33,900 | 6,530 |
| 2020-01-24 | 6,680 | 6,680 | 6,620 | 6,620 | 30,600 | 6,620 |
| 2020-01-23 | 6,690 | 6,710 | 6,660 | 6,700 | 28,100 | 6,700 |
| 2020-01-22 | 6,670 | 6,710 | 6,670 | 6,690 | 20,900 | 6,690 |
| 2020-01-21 | 6,720 | 6,720 | 6,670 | 6,670 | 25,800 | 6,670 |
| 2020-01-20 | 6,720 | 6,720 | 6,700 | 6,700 | 15,500 | 6,700 |
| 2020-01-17 | 6,730 | 6,740 | 6,660 | 6,660 | 25,800 | 6,660 |
| 2020-01-16 | 6,670 | 6,710 | 6,660 | 6,690 | 18,800 | 6,690 |
| 2020-01-15 | 6,690 | 6,690 | 6,660 | 6,670 | 22,400 | 6,670 |
| 2020-01-14 | 6,750 | 6,750 | 6,630 | 6,650 | 41,000 | 6,650 |
| 2020-01-10 | 6,730 | 6,740 | 6,700 | 6,700 | 25,900 | 6,700 |
| 2020-01-09 | 6,640 | 6,710 | 6,640 | 6,700 | 47,600 | 6,700 |
| 2020-01-08 | 6,580 | 6,630 | 6,540 | 6,610 | 51,200 | 6,610 |
| 2020-01-07 | 6,550 | 6,620 | 6,540 | 6,600 | 49,500 | 6,600 |
| 2020-01-06 | 6,490 | 6,550 | 6,460 | 6,500 | 47,400 | 6,500 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
