3288 (株)オープンハウスグループ 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 | 3,775 | 3,825 | 3,755 | 3,790 | 275,300 | 3,790 |
| 2020-12-29 | 3,795 | 3,815 | 3,760 | 3,810 | 386,500 | 3,810 |
| 2020-12-28 | 3,850 | 3,860 | 3,805 | 3,840 | 254,300 | 3,840 |
| 2020-12-25 | 3,900 | 3,900 | 3,830 | 3,850 | 242,700 | 3,850 |
| 2020-12-24 | 3,820 | 3,855 | 3,785 | 3,830 | 296,700 | 3,830 |
| 2020-12-23 | 3,810 | 3,830 | 3,710 | 3,765 | 245,800 | 3,765 |
| 2020-12-22 | 3,745 | 3,765 | 3,695 | 3,720 | 347,800 | 3,720 |
| 2020-12-21 | 3,790 | 3,835 | 3,760 | 3,780 | 199,600 | 3,780 |
| 2020-12-18 | 3,820 | 3,860 | 3,745 | 3,775 | 488,200 | 3,775 |
| 2020-12-17 | 3,855 | 3,870 | 3,825 | 3,855 | 287,200 | 3,855 |
| 2020-12-16 | 3,865 | 3,965 | 3,860 | 3,925 | 487,800 | 3,925 |
| 2020-12-15 | 3,900 | 3,935 | 3,765 | 3,795 | 452,000 | 3,795 |
| 2020-12-14 | 3,910 | 3,930 | 3,840 | 3,870 | 327,000 | 3,870 |
| 2020-12-11 | 3,910 | 3,930 | 3,820 | 3,850 | 420,400 | 3,850 |
| 2020-12-10 | 3,935 | 3,965 | 3,895 | 3,915 | 362,100 | 3,915 |
| 2020-12-09 | 4,035 | 4,035 | 3,925 | 3,955 | 237,800 | 3,955 |
| 2020-12-08 | 3,885 | 3,930 | 3,880 | 3,905 | 283,100 | 3,905 |
| 2020-12-07 | 4,005 | 4,015 | 3,850 | 3,885 | 483,800 | 3,885 |
| 2020-12-04 | 4,075 | 4,090 | 3,965 | 4,020 | 323,200 | 4,020 |
| 2020-12-03 | 4,070 | 4,125 | 4,015 | 4,035 | 348,400 | 4,035 |
| 2020-12-02 | 4,335 | 4,340 | 4,085 | 4,110 | 644,000 | 4,110 |
| 2020-12-01 | 4,135 | 4,265 | 4,135 | 4,265 | 482,800 | 4,265 |
| 2020-11-30 | 4,135 | 4,210 | 4,115 | 4,135 | 649,300 | 4,135 |
| 2020-11-27 | 4,070 | 4,095 | 4,000 | 4,085 | 535,100 | 4,085 |
| 2020-11-26 | 3,925 | 4,060 | 3,865 | 4,010 | 618,300 | 4,010 |
| 2020-11-25 | 4,045 | 4,090 | 3,870 | 3,875 | 626,200 | 3,875 |
| 2020-11-24 | 4,095 | 4,120 | 3,975 | 3,985 | 633,900 | 3,985 |
| 2020-11-20 | 4,025 | 4,095 | 4,020 | 4,045 | 389,700 | 4,045 |
| 2020-11-19 | 4,085 | 4,105 | 3,990 | 4,020 | 436,000 | 4,020 |
| 2020-11-18 | 4,015 | 4,105 | 3,975 | 4,080 | 468,300 | 4,080 |
| 2020-11-17 | 3,960 | 4,055 | 3,940 | 4,025 | 506,500 | 4,025 |
| 2020-11-16 | 3,995 | 4,055 | 3,795 | 4,025 | 863,800 | 4,025 |
| 2020-11-13 | 4,010 | 4,050 | 3,960 | 4,020 | 568,800 | 4,020 |
| 2020-11-12 | 4,080 | 4,080 | 4,025 | 4,040 | 303,500 | 4,040 |
| 2020-11-11 | 3,985 | 4,075 | 3,960 | 4,055 | 432,200 | 4,055 |
| 2020-11-10 | 4,180 | 4,190 | 3,990 | 4,015 | 494,800 | 4,015 |
| 2020-11-09 | 4,010 | 4,075 | 3,970 | 4,070 | 450,100 | 4,070 |
| 2020-11-06 | 3,915 | 3,965 | 3,865 | 3,940 | 445,700 | 3,940 |
| 2020-11-05 | 3,740 | 3,925 | 3,740 | 3,905 | 733,500 | 3,905 |
| 2020-11-04 | 3,555 | 3,690 | 3,530 | 3,690 | 543,200 | 3,690 |
| 2020-11-02 | 3,555 | 3,615 | 3,440 | 3,565 | 510,900 | 3,565 |
| 2020-10-30 | 3,655 | 3,660 | 3,550 | 3,555 | 471,600 | 3,555 |
| 2020-10-29 | 3,510 | 3,635 | 3,510 | 3,630 | 352,400 | 3,630 |
| 2020-10-28 | 3,585 | 3,600 | 3,540 | 3,575 | 280,200 | 3,575 |
| 2020-10-27 | 3,550 | 3,620 | 3,515 | 3,610 | 320,200 | 3,610 |
| 2020-10-26 | 3,800 | 3,805 | 3,585 | 3,585 | 533,700 | 3,585 |
| 2020-10-23 | 3,750 | 3,760 | 3,665 | 3,745 | 268,400 | 3,745 |
| 2020-10-22 | 3,770 | 3,800 | 3,645 | 3,760 | 675,000 | 3,760 |
| 2020-10-21 | 3,760 | 3,850 | 3,760 | 3,815 | 242,900 | 3,815 |
| 2020-10-20 | 3,800 | 3,885 | 3,785 | 3,810 | 324,600 | 3,810 |
| 2020-10-19 | 3,750 | 3,840 | 3,740 | 3,835 | 300,700 | 3,835 |
| 2020-10-16 | 3,720 | 3,760 | 3,705 | 3,755 | 205,200 | 3,755 |
| 2020-10-15 | 3,715 | 3,775 | 3,695 | 3,745 | 268,000 | 3,745 |
| 2020-10-14 | 3,730 | 3,740 | 3,655 | 3,710 | 468,600 | 3,710 |
| 2020-10-13 | 3,860 | 3,875 | 3,770 | 3,780 | 429,200 | 3,780 |
| 2020-10-12 | 3,835 | 3,855 | 3,790 | 3,845 | 314,300 | 3,845 |
| 2020-10-09 | 3,860 | 3,895 | 3,805 | 3,830 | 286,900 | 3,830 |
| 2020-10-08 | 3,860 | 3,885 | 3,795 | 3,840 | 457,400 | 3,840 |
| 2020-10-07 | 3,760 | 3,820 | 3,735 | 3,790 | 387,000 | 3,790 |
| 2020-10-06 | 3,920 | 3,935 | 3,745 | 3,785 | 592,900 | 3,785 |
| 2020-10-05 | 3,780 | 3,915 | 3,775 | 3,900 | 562,800 | 3,900 |
| 2020-10-02 | 3,750 | 3,800 | 3,680 | 3,715 | 582,000 | 3,715 |
| 2020-09-30 | 3,800 | 3,910 | 3,780 | 3,800 | 530,600 | 3,800 |
| 2020-09-29 | 3,735 | 3,830 | 3,720 | 3,815 | 401,500 | 3,815 |
| 2020-09-28 | 3,765 | 3,810 | 3,750 | 3,810 | 628,400 | 3,810 |
| 2020-09-25 | 3,685 | 3,755 | 3,670 | 3,690 | 354,300 | 3,690 |
| 2020-09-24 | 3,645 | 3,700 | 3,610 | 3,625 | 505,300 | 3,625 |
| 2020-09-23 | 3,685 | 3,755 | 3,680 | 3,690 | 698,500 | 3,690 |
| 2020-09-18 | 3,835 | 3,895 | 3,725 | 3,740 | 1,021,300 | 3,740 |
| 2020-09-17 | 3,825 | 3,865 | 3,795 | 3,835 | 448,900 | 3,835 |
| 2020-09-16 | 3,755 | 3,820 | 3,705 | 3,810 | 453,300 | 3,810 |
| 2020-09-15 | 3,730 | 3,765 | 3,675 | 3,760 | 337,400 | 3,760 |
| 2020-09-14 | 3,660 | 3,720 | 3,630 | 3,710 | 458,500 | 3,710 |
| 2020-09-11 | 3,645 | 3,670 | 3,605 | 3,640 | 372,800 | 3,640 |
| 2020-09-10 | 3,625 | 3,640 | 3,570 | 3,615 | 365,500 | 3,615 |
| 2020-09-09 | 3,510 | 3,555 | 3,475 | 3,555 | 423,900 | 3,555 |
| 2020-09-08 | 3,585 | 3,585 | 3,520 | 3,570 | 349,100 | 3,570 |
| 2020-09-07 | 3,625 | 3,635 | 3,510 | 3,515 | 566,300 | 3,515 |
| 2020-09-04 | 3,605 | 3,630 | 3,575 | 3,575 | 581,000 | 3,575 |
| 2020-09-03 | 3,710 | 3,715 | 3,655 | 3,675 | 581,200 | 3,675 |
| 2020-09-02 | 3,785 | 3,785 | 3,655 | 3,730 | 573,100 | 3,730 |
| 2020-09-01 | 3,740 | 3,800 | 3,705 | 3,785 | 524,900 | 3,785 |
| 2020-08-31 | 3,770 | 3,855 | 3,725 | 3,765 | 1,092,400 | 3,765 |
| 2020-08-28 | 3,635 | 3,755 | 3,530 | 3,595 | 1,373,800 | 3,595 |
| 2020-08-27 | 3,630 | 3,645 | 3,550 | 3,565 | 445,200 | 3,565 |
| 2020-08-26 | 3,580 | 3,630 | 3,535 | 3,605 | 454,800 | 3,605 |
| 2020-08-25 | 3,665 | 3,685 | 3,590 | 3,605 | 512,000 | 3,605 |
| 2020-08-24 | 3,645 | 3,690 | 3,600 | 3,635 | 655,500 | 3,635 |
| 2020-08-21 | 3,570 | 3,650 | 3,560 | 3,620 | 698,000 | 3,620 |
| 2020-08-20 | 3,500 | 3,545 | 3,490 | 3,515 | 540,700 | 3,515 |
| 2020-08-19 | 3,450 | 3,530 | 3,420 | 3,530 | 538,900 | 3,530 |
| 2020-08-18 | 3,450 | 3,475 | 3,415 | 3,445 | 738,100 | 3,445 |
| 2020-08-17 | 3,590 | 3,680 | 3,420 | 3,450 | 1,732,400 | 3,450 |
| 2020-08-14 | 3,475 | 3,535 | 3,425 | 3,450 | 970,700 | 3,450 |
| 2020-08-13 | 3,495 | 3,495 | 3,370 | 3,430 | 961,500 | 3,430 |
| 2020-08-12 | 3,390 | 3,540 | 3,385 | 3,510 | 1,578,400 | 3,510 |
| 2020-08-11 | 3,220 | 3,350 | 3,200 | 3,350 | 946,600 | 3,350 |
| 2020-08-07 | 3,180 | 3,215 | 3,135 | 3,180 | 493,700 | 3,180 |
| 2020-08-06 | 3,160 | 3,180 | 3,120 | 3,180 | 870,200 | 3,180 |
| 2020-08-05 | 3,260 | 3,270 | 3,190 | 3,230 | 651,900 | 3,230 |
| 2020-08-04 | 3,125 | 3,250 | 3,110 | 3,220 | 1,126,300 | 3,220 |
| 2020-08-03 | 3,085 | 3,175 | 3,080 | 3,120 | 1,136,000 | 3,120 |
| 2020-07-31 | 3,055 | 3,095 | 2,989 | 2,994 | 1,009,200 | 2,994 |
| 2020-07-30 | 3,045 | 3,110 | 3,025 | 3,075 | 1,309,100 | 3,075 |
| 2020-07-29 | 3,130 | 3,200 | 3,060 | 3,070 | 3,881,300 | 3,070 |
| 2020-07-28 | 3,125 | 3,170 | 3,115 | 3,130 | 1,543,800 | 3,130 |
| 2020-07-27 | 3,155 | 3,170 | 3,090 | 3,120 | 1,730,600 | 3,120 |
| 2020-07-22 | 3,125 | 3,220 | 3,125 | 3,200 | 2,469,800 | 3,200 |
| 2020-07-21 | 3,215 | 3,240 | 3,125 | 3,125 | 4,417,900 | 3,125 |
| 2020-07-20 | 3,160 | 3,200 | 3,085 | 3,200 | 2,993,200 | 3,200 |
| 2020-07-17 | 3,220 | 3,255 | 3,170 | 3,215 | 1,214,100 | 3,215 |
| 2020-07-16 | 3,300 | 3,325 | 3,210 | 3,230 | 1,393,300 | 3,230 |
| 2020-07-15 | 3,335 | 3,360 | 3,285 | 3,325 | 971,000 | 3,325 |
| 2020-07-14 | 3,400 | 3,460 | 3,260 | 3,310 | 1,194,100 | 3,310 |
| 2020-07-13 | 3,450 | 3,455 | 3,315 | 3,425 | 2,419,600 | 3,425 |
| 2020-07-10 | 3,700 | 3,725 | 3,645 | 3,645 | 459,500 | 3,645 |
| 2020-07-09 | 3,710 | 3,755 | 3,625 | 3,720 | 684,900 | 3,720 |
| 2020-07-08 | 3,780 | 3,790 | 3,665 | 3,735 | 429,300 | 3,735 |
| 2020-07-07 | 3,780 | 3,820 | 3,735 | 3,770 | 465,800 | 3,770 |
| 2020-07-06 | 3,630 | 3,740 | 3,620 | 3,730 | 272,500 | 3,730 |
| 2020-07-03 | 3,540 | 3,640 | 3,525 | 3,625 | 275,800 | 3,625 |
| 2020-07-02 | 3,620 | 3,655 | 3,550 | 3,560 | 403,300 | 3,560 |
| 2020-07-01 | 3,655 | 3,665 | 3,550 | 3,580 | 494,400 | 3,580 |
| 2020-06-30 | 3,800 | 3,810 | 3,680 | 3,690 | 382,200 | 3,690 |
| 2020-06-29 | 3,725 | 3,740 | 3,630 | 3,685 | 464,600 | 3,685 |
| 2020-06-26 | 3,690 | 3,760 | 3,650 | 3,690 | 458,500 | 3,690 |
| 2020-06-25 | 3,600 | 3,655 | 3,560 | 3,645 | 497,000 | 3,645 |
| 2020-06-24 | 3,540 | 3,715 | 3,535 | 3,640 | 658,400 | 3,640 |
| 2020-06-23 | 3,575 | 3,620 | 3,530 | 3,565 | 490,100 | 3,565 |
| 2020-06-22 | 3,510 | 3,585 | 3,490 | 3,555 | 268,200 | 3,555 |
| 2020-06-19 | 3,550 | 3,575 | 3,485 | 3,550 | 474,500 | 3,550 |
| 2020-06-18 | 3,550 | 3,600 | 3,510 | 3,580 | 333,000 | 3,580 |
| 2020-06-17 | 3,635 | 3,635 | 3,505 | 3,555 | 489,600 | 3,555 |
| 2020-06-16 | 3,495 | 3,625 | 3,495 | 3,520 | 644,000 | 3,520 |
| 2020-06-15 | 3,480 | 3,510 | 3,345 | 3,365 | 543,600 | 3,365 |
| 2020-06-12 | 3,340 | 3,520 | 3,330 | 3,480 | 823,600 | 3,480 |
| 2020-06-11 | 3,550 | 3,675 | 3,475 | 3,500 | 1,046,300 | 3,500 |
| 2020-06-10 | 3,425 | 3,615 | 3,400 | 3,535 | 1,168,700 | 3,535 |
| 2020-06-09 | 3,300 | 3,435 | 3,270 | 3,415 | 1,038,500 | 3,415 |
| 2020-06-08 | 3,130 | 3,165 | 3,115 | 3,145 | 420,800 | 3,145 |
| 2020-06-05 | 3,065 | 3,075 | 2,999 | 3,060 | 454,900 | 3,060 |
| 2020-06-04 | 3,145 | 3,160 | 3,010 | 3,070 | 546,700 | 3,070 |
| 2020-06-03 | 3,130 | 3,170 | 3,115 | 3,150 | 438,700 | 3,150 |
| 2020-06-02 | 3,090 | 3,125 | 3,045 | 3,090 | 345,000 | 3,090 |
| 2020-06-01 | 3,000 | 3,045 | 2,972 | 3,030 | 346,400 | 3,030 |
| 2020-05-29 | 2,928 | 3,030 | 2,900 | 2,978 | 676,900 | 2,978 |
| 2020-05-28 | 2,918 | 2,975 | 2,886 | 2,943 | 402,000 | 2,943 |
| 2020-05-27 | 2,944 | 2,953 | 2,860 | 2,878 | 461,000 | 2,878 |
| 2020-05-26 | 2,878 | 2,953 | 2,870 | 2,896 | 572,300 | 2,896 |
| 2020-05-25 | 2,733 | 2,834 | 2,711 | 2,819 | 519,500 | 2,819 |
| 2020-05-22 | 2,685 | 2,718 | 2,648 | 2,685 | 584,300 | 2,685 |
| 2020-05-21 | 2,730 | 2,745 | 2,690 | 2,704 | 422,800 | 2,704 |
| 2020-05-20 | 2,668 | 2,724 | 2,648 | 2,713 | 567,500 | 2,713 |
| 2020-05-19 | 2,763 | 2,821 | 2,645 | 2,678 | 1,190,000 | 2,678 |
| 2020-05-18 | 2,513 | 2,635 | 2,473 | 2,613 | 1,495,300 | 2,613 |
| 2020-05-15 | 2,397 | 2,400 | 2,307 | 2,389 | 694,500 | 2,389 |
| 2020-05-14 | 2,398 | 2,408 | 2,304 | 2,324 | 782,100 | 2,324 |
| 2020-05-13 | 2,390 | 2,481 | 2,370 | 2,463 | 514,800 | 2,463 |
| 2020-05-12 | 2,490 | 2,498 | 2,426 | 2,451 | 465,100 | 2,451 |
| 2020-05-11 | 2,448 | 2,452 | 2,387 | 2,440 | 436,000 | 2,440 |
| 2020-05-08 | 2,360 | 2,414 | 2,329 | 2,398 | 407,700 | 2,398 |
| 2020-05-07 | 2,378 | 2,411 | 2,270 | 2,310 | 729,500 | 2,310 |
| 2020-05-01 | 2,309 | 2,315 | 2,252 | 2,278 | 492,800 | 2,278 |
| 2020-04-30 | 2,308 | 2,379 | 2,281 | 2,375 | 459,800 | 2,375 |
| 2020-04-28 | 2,248 | 2,267 | 2,202 | 2,246 | 267,500 | 2,246 |
| 2020-04-27 | 2,189 | 2,222 | 2,152 | 2,217 | 272,900 | 2,217 |
| 2020-04-24 | 2,149 | 2,198 | 2,126 | 2,182 | 354,700 | 2,182 |
| 2020-04-23 | 2,120 | 2,192 | 2,120 | 2,192 | 410,500 | 2,192 |
| 2020-04-22 | 2,151 | 2,184 | 2,112 | 2,155 | 393,400 | 2,155 |
| 2020-04-21 | 2,271 | 2,275 | 2,177 | 2,177 | 323,100 | 2,177 |
| 2020-04-20 | 2,242 | 2,272 | 2,212 | 2,260 | 350,400 | 2,260 |
| 2020-04-17 | 2,300 | 2,305 | 2,235 | 2,284 | 452,800 | 2,284 |
| 2020-04-16 | 2,140 | 2,215 | 2,137 | 2,200 | 490,300 | 2,200 |
| 2020-04-15 | 2,193 | 2,262 | 2,156 | 2,178 | 645,300 | 2,178 |
| 2020-04-14 | 2,124 | 2,201 | 2,114 | 2,194 | 439,800 | 2,194 |
| 2020-04-13 | 2,190 | 2,218 | 2,124 | 2,128 | 470,900 | 2,128 |
| 2020-04-10 | 2,308 | 2,314 | 2,192 | 2,255 | 462,900 | 2,255 |
| 2020-04-09 | 2,269 | 2,309 | 2,219 | 2,243 | 470,600 | 2,243 |
| 2020-04-08 | 2,205 | 2,320 | 2,154 | 2,279 | 676,700 | 2,279 |
| 2020-04-07 | 2,218 | 2,325 | 2,109 | 2,203 | 1,495,300 | 2,203 |
| 2020-04-06 | 1,853 | 1,951 | 1,827 | 1,938 | 678,800 | 1,938 |
| 2020-04-03 | 1,957 | 1,978 | 1,869 | 1,875 | 628,100 | 1,875 |
| 2020-04-02 | 2,027 | 2,063 | 1,938 | 1,973 | 537,200 | 1,973 |
| 2020-04-01 | 2,175 | 2,176 | 2,024 | 2,056 | 785,900 | 2,056 |
| 2020-03-31 | 2,188 | 2,246 | 2,135 | 2,225 | 623,700 | 2,225 |
| 2020-03-30 | 2,065 | 2,178 | 2,005 | 2,171 | 571,700 | 2,171 |
| 2020-03-27 | 2,144 | 2,213 | 2,062 | 2,134 | 572,100 | 2,134 |
| 2020-03-26 | 2,200 | 2,200 | 2,028 | 2,055 | 556,500 | 2,055 |
| 2020-03-25 | 2,296 | 2,397 | 2,186 | 2,254 | 919,000 | 2,254 |
| 2020-03-24 | 1,907 | 2,034 | 1,881 | 2,023 | 1,200,400 | 2,023 |
| 2020-03-23 | 1,800 | 1,892 | 1,756 | 1,867 | 966,600 | 1,867 |
| 2020-03-19 | 1,888 | 1,923 | 1,731 | 1,822 | 1,196,500 | 1,822 |
| 2020-03-18 | 1,885 | 1,962 | 1,844 | 1,892 | 1,065,700 | 1,892 |
| 2020-03-17 | 1,871 | 1,930 | 1,818 | 1,891 | 1,202,300 | 1,891 |
| 2020-03-16 | 2,116 | 2,166 | 1,966 | 1,969 | 671,700 | 1,969 |
| 2020-03-13 | 2,134 | 2,219 | 1,954 | 2,115 | 1,159,900 | 2,115 |
| 2020-03-12 | 2,389 | 2,444 | 2,318 | 2,370 | 510,700 | 2,370 |
| 2020-03-11 | 2,630 | 2,648 | 2,468 | 2,468 | 729,700 | 2,468 |
| 2020-03-10 | 2,543 | 2,683 | 2,447 | 2,665 | 562,600 | 2,665 |
| 2020-03-09 | 2,738 | 2,761 | 2,577 | 2,593 | 698,100 | 2,593 |
| 2020-03-06 | 2,917 | 2,953 | 2,881 | 2,882 | 512,900 | 2,882 |
| 2020-03-05 | 2,910 | 3,020 | 2,910 | 2,941 | 691,200 | 2,941 |
| 2020-03-04 | 2,778 | 2,910 | 2,768 | 2,863 | 715,300 | 2,863 |
| 2020-03-03 | 2,882 | 2,917 | 2,767 | 2,780 | 448,700 | 2,780 |
| 2020-03-02 | 2,672 | 2,877 | 2,672 | 2,854 | 605,400 | 2,854 |
| 2020-02-28 | 2,805 | 2,831 | 2,689 | 2,722 | 751,500 | 2,722 |
| 2020-02-27 | 3,035 | 3,050 | 2,928 | 2,935 | 556,400 | 2,935 |
| 2020-02-26 | 3,060 | 3,100 | 3,000 | 3,065 | 336,500 | 3,065 |
| 2020-02-25 | 3,220 | 3,275 | 3,090 | 3,105 | 688,500 | 3,105 |
| 2020-02-21 | 3,205 | 3,290 | 3,200 | 3,275 | 721,300 | 3,275 |
| 2020-02-20 | 3,090 | 3,160 | 3,080 | 3,100 | 323,400 | 3,100 |
| 2020-02-19 | 3,190 | 3,200 | 3,110 | 3,115 | 319,100 | 3,115 |
| 2020-02-18 | 3,235 | 3,330 | 3,175 | 3,190 | 924,400 | 3,190 |
| 2020-02-17 | 3,145 | 3,220 | 3,055 | 3,170 | 1,284,100 | 3,170 |
| 2020-02-14 | 2,913 | 2,953 | 2,906 | 2,911 | 429,900 | 2,911 |
| 2020-02-13 | 2,998 | 3,000 | 2,951 | 2,959 | 415,900 | 2,959 |
| 2020-02-12 | 3,055 | 3,085 | 2,999 | 2,999 | 339,800 | 2,999 |
| 2020-02-10 | 3,070 | 3,110 | 3,040 | 3,045 | 237,500 | 3,045 |
| 2020-02-07 | 3,135 | 3,145 | 3,030 | 3,035 | 289,900 | 3,035 |
| 2020-02-06 | 3,110 | 3,160 | 3,080 | 3,140 | 618,300 | 3,140 |
| 2020-02-05 | 2,999 | 3,060 | 2,983 | 3,040 | 361,500 | 3,040 |
| 2020-02-04 | 2,946 | 3,005 | 2,943 | 2,987 | 239,000 | 2,987 |
| 2020-02-03 | 2,897 | 2,953 | 2,895 | 2,932 | 275,500 | 2,932 |
| 2020-01-31 | 2,900 | 2,970 | 2,900 | 2,937 | 208,800 | 2,937 |
| 2020-01-30 | 2,930 | 2,931 | 2,873 | 2,903 | 359,600 | 2,903 |
| 2020-01-29 | 3,015 | 3,025 | 2,943 | 2,946 | 260,700 | 2,946 |
| 2020-01-28 | 2,896 | 2,992 | 2,871 | 2,976 | 596,900 | 2,976 |
| 2020-01-27 | 2,982 | 3,000 | 2,918 | 2,919 | 414,900 | 2,919 |
| 2020-01-24 | 3,050 | 3,050 | 2,965 | 3,030 | 489,400 | 3,030 |
| 2020-01-23 | 3,050 | 3,060 | 3,005 | 3,030 | 517,200 | 3,030 |
| 2020-01-22 | 2,982 | 3,095 | 2,982 | 3,040 | 670,000 | 3,040 |
| 2020-01-21 | 2,987 | 3,005 | 2,968 | 2,973 | 435,800 | 2,973 |
| 2020-01-20 | 3,025 | 3,035 | 2,980 | 3,000 | 399,700 | 3,000 |
| 2020-01-17 | 3,050 | 3,070 | 3,005 | 3,005 | 289,200 | 3,005 |
| 2020-01-16 | 3,045 | 3,070 | 3,040 | 3,055 | 298,100 | 3,055 |
| 2020-01-15 | 3,015 | 3,055 | 3,010 | 3,030 | 439,000 | 3,030 |
| 2020-01-14 | 3,160 | 3,170 | 3,010 | 3,030 | 688,900 | 3,030 |
| 2020-01-10 | 3,180 | 3,190 | 3,145 | 3,175 | 268,300 | 3,175 |
| 2020-01-09 | 3,200 | 3,205 | 3,160 | 3,195 | 232,900 | 3,195 |
| 2020-01-08 | 3,185 | 3,195 | 3,070 | 3,160 | 621,800 | 3,160 |
| 2020-01-07 | 3,165 | 3,205 | 3,135 | 3,200 | 304,200 | 3,200 |
| 2020-01-06 | 3,090 | 3,175 | 3,085 | 3,140 | 399,800 | 3,140 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
