3774 (株)インターネットイニシアティブ 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 | 2,058 | 2,060 | 2,010 | 2,032 | 295,900 | 1,016 |
| 2020-12-29 | 2,021 | 2,080 | 2,021 | 2,075 | 265,400 | 1,037.50 |
| 2020-12-28 | 4,085 | 4,115 | 4,015 | 4,040 | 161,400 | 1,010 |
| 2020-12-25 | 4,180 | 4,180 | 4,055 | 4,090 | 133,500 | 1,022.50 |
| 2020-12-24 | 4,120 | 4,150 | 4,085 | 4,110 | 108,100 | 1,027.50 |
| 2020-12-23 | 4,080 | 4,125 | 4,050 | 4,110 | 141,000 | 1,027.50 |
| 2020-12-22 | 4,100 | 4,110 | 3,970 | 3,995 | 277,800 | 998.75 |
| 2020-12-21 | 4,100 | 4,180 | 4,100 | 4,170 | 172,300 | 1,042.50 |
| 2020-12-18 | 4,150 | 4,150 | 4,075 | 4,075 | 205,500 | 1,018.75 |
| 2020-12-17 | 4,080 | 4,175 | 4,050 | 4,175 | 132,900 | 1,043.75 |
| 2020-12-16 | 4,260 | 4,270 | 4,105 | 4,130 | 167,300 | 1,032.50 |
| 2020-12-15 | 4,275 | 4,295 | 4,155 | 4,165 | 172,400 | 1,041.25 |
| 2020-12-14 | 4,205 | 4,345 | 4,190 | 4,205 | 210,600 | 1,051.25 |
| 2020-12-11 | 4,110 | 4,265 | 4,110 | 4,200 | 303,000 | 1,050 |
| 2020-12-10 | 4,300 | 4,305 | 4,130 | 4,150 | 352,100 | 1,037.50 |
| 2020-12-09 | 4,390 | 4,435 | 4,330 | 4,365 | 253,900 | 1,091.25 |
| 2020-12-08 | 4,300 | 4,475 | 4,295 | 4,450 | 535,100 | 1,112.50 |
| 2020-12-07 | 4,300 | 4,315 | 4,155 | 4,185 | 690,500 | 1,046.25 |
| 2020-12-04 | 4,580 | 4,605 | 4,360 | 4,410 | 600,300 | 1,102.50 |
| 2020-12-03 | 4,880 | 4,880 | 4,610 | 4,650 | 470,200 | 1,162.50 |
| 2020-12-02 | 5,030 | 5,090 | 4,905 | 4,915 | 308,800 | 1,228.75 |
| 2020-12-01 | 5,040 | 5,150 | 4,990 | 5,130 | 269,600 | 1,282.50 |
| 2020-11-30 | 5,030 | 5,120 | 4,960 | 4,975 | 213,000 | 1,243.75 |
| 2020-11-27 | 5,010 | 5,020 | 4,890 | 4,990 | 269,700 | 1,247.50 |
| 2020-11-26 | 4,960 | 5,020 | 4,945 | 5,010 | 153,100 | 1,252.50 |
| 2020-11-25 | 5,010 | 5,050 | 4,945 | 4,970 | 131,100 | 1,242.50 |
| 2020-11-24 | 5,000 | 5,040 | 4,960 | 5,030 | 128,400 | 1,257.50 |
| 2020-11-20 | 4,940 | 5,080 | 4,930 | 4,965 | 157,900 | 1,241.25 |
| 2020-11-19 | 4,815 | 4,925 | 4,745 | 4,925 | 236,300 | 1,231.25 |
| 2020-11-18 | 4,810 | 4,925 | 4,795 | 4,875 | 166,300 | 1,218.75 |
| 2020-11-17 | 5,060 | 5,060 | 4,865 | 4,880 | 187,300 | 1,220 |
| 2020-11-16 | 4,995 | 5,110 | 4,960 | 5,100 | 174,300 | 1,275 |
| 2020-11-13 | 4,980 | 4,980 | 4,855 | 4,955 | 192,100 | 1,238.75 |
| 2020-11-12 | 5,040 | 5,050 | 4,915 | 4,985 | 222,700 | 1,246.25 |
| 2020-11-11 | 4,795 | 5,080 | 4,760 | 5,020 | 318,000 | 1,255 |
| 2020-11-10 | 5,110 | 5,110 | 4,810 | 4,865 | 497,100 | 1,216.25 |
| 2020-11-09 | 4,960 | 5,320 | 4,880 | 5,290 | 481,600 | 1,322.50 |
| 2020-11-06 | 4,905 | 4,950 | 4,830 | 4,865 | 150,400 | 1,216.25 |
| 2020-11-05 | 4,680 | 4,905 | 4,680 | 4,895 | 210,400 | 1,223.75 |
| 2020-11-04 | 4,550 | 4,700 | 4,540 | 4,670 | 158,800 | 1,167.50 |
| 2020-11-02 | 4,755 | 4,775 | 4,545 | 4,585 | 136,100 | 1,146.25 |
| 2020-10-30 | 4,800 | 4,830 | 4,670 | 4,685 | 114,600 | 1,171.25 |
| 2020-10-29 | 4,690 | 4,760 | 4,690 | 4,730 | 83,400 | 1,182.50 |
| 2020-10-28 | 4,750 | 4,780 | 4,675 | 4,760 | 101,000 | 1,190 |
| 2020-10-27 | 4,645 | 4,685 | 4,580 | 4,685 | 157,600 | 1,171.25 |
| 2020-10-26 | 4,780 | 4,840 | 4,705 | 4,715 | 130,700 | 1,178.75 |
| 2020-10-23 | 4,800 | 4,800 | 4,670 | 4,715 | 212,300 | 1,178.75 |
| 2020-10-22 | 5,020 | 5,020 | 4,825 | 4,880 | 204,800 | 1,220 |
| 2020-10-21 | 5,050 | 5,130 | 5,010 | 5,020 | 100,000 | 1,255 |
| 2020-10-20 | 4,975 | 5,070 | 4,965 | 5,020 | 106,000 | 1,255 |
| 2020-10-19 | 5,010 | 5,140 | 4,985 | 5,130 | 129,000 | 1,282.50 |
| 2020-10-16 | 5,160 | 5,160 | 5,010 | 5,040 | 150,600 | 1,260 |
| 2020-10-15 | 5,200 | 5,250 | 5,100 | 5,160 | 118,400 | 1,290 |
| 2020-10-14 | 5,210 | 5,310 | 5,200 | 5,280 | 129,600 | 1,320 |
| 2020-10-13 | 5,250 | 5,250 | 5,160 | 5,170 | 162,600 | 1,292.50 |
| 2020-10-12 | 5,140 | 5,270 | 5,070 | 5,250 | 224,800 | 1,312.50 |
| 2020-10-09 | 5,070 | 5,110 | 5,000 | 5,060 | 116,500 | 1,265 |
| 2020-10-08 | 4,955 | 5,080 | 4,920 | 5,070 | 135,600 | 1,267.50 |
| 2020-10-07 | 4,910 | 4,985 | 4,850 | 4,965 | 139,600 | 1,241.25 |
| 2020-10-06 | 4,975 | 4,975 | 4,890 | 4,920 | 138,200 | 1,230 |
| 2020-10-05 | 4,900 | 5,040 | 4,870 | 5,010 | 216,800 | 1,252.50 |
| 2020-10-02 | 4,810 | 4,970 | 4,795 | 4,830 | 327,600 | 1,207.50 |
| 2020-09-30 | 4,855 | 4,860 | 4,720 | 4,720 | 213,100 | 1,180 |
| 2020-09-29 | 4,795 | 4,920 | 4,755 | 4,870 | 219,600 | 1,217.50 |
| 2020-09-28 | 4,935 | 4,935 | 4,840 | 4,880 | 236,600 | 1,220 |
| 2020-09-25 | 4,770 | 4,870 | 4,760 | 4,815 | 241,600 | 1,203.75 |
| 2020-09-24 | 4,735 | 4,820 | 4,670 | 4,705 | 261,000 | 1,176.25 |
| 2020-09-23 | 4,700 | 4,830 | 4,645 | 4,790 | 369,800 | 1,197.50 |
| 2020-09-18 | 4,450 | 4,725 | 4,435 | 4,695 | 432,900 | 1,173.75 |
| 2020-09-17 | 4,395 | 4,445 | 4,350 | 4,420 | 132,500 | 1,105 |
| 2020-09-16 | 4,265 | 4,395 | 4,260 | 4,380 | 188,400 | 1,095 |
| 2020-09-15 | 4,240 | 4,250 | 4,165 | 4,195 | 154,900 | 1,048.75 |
| 2020-09-14 | 4,310 | 4,310 | 4,220 | 4,260 | 115,900 | 1,065 |
| 2020-09-11 | 4,195 | 4,250 | 4,165 | 4,220 | 133,500 | 1,055 |
| 2020-09-10 | 4,150 | 4,225 | 4,150 | 4,190 | 155,900 | 1,047.50 |
| 2020-09-09 | 4,125 | 4,175 | 4,085 | 4,140 | 157,600 | 1,035 |
| 2020-09-08 | 4,175 | 4,220 | 4,130 | 4,220 | 101,800 | 1,055 |
| 2020-09-07 | 4,205 | 4,205 | 4,095 | 4,105 | 152,200 | 1,026.25 |
| 2020-09-04 | 4,295 | 4,335 | 4,205 | 4,235 | 174,600 | 1,058.75 |
| 2020-09-03 | 4,475 | 4,475 | 4,365 | 4,365 | 90,100 | 1,091.25 |
| 2020-09-02 | 4,420 | 4,450 | 4,390 | 4,450 | 89,900 | 1,112.50 |
| 2020-09-01 | 4,330 | 4,430 | 4,295 | 4,405 | 153,800 | 1,101.25 |
| 2020-08-31 | 4,380 | 4,395 | 4,255 | 4,280 | 193,200 | 1,070 |
| 2020-08-28 | 4,380 | 4,390 | 4,185 | 4,255 | 247,800 | 1,063.75 |
| 2020-08-27 | 4,465 | 4,470 | 4,395 | 4,425 | 98,200 | 1,106.25 |
| 2020-08-26 | 4,450 | 4,460 | 4,390 | 4,435 | 100,500 | 1,108.75 |
| 2020-08-25 | 4,430 | 4,505 | 4,405 | 4,445 | 171,000 | 1,111.25 |
| 2020-08-24 | 4,400 | 4,440 | 4,335 | 4,375 | 135,000 | 1,093.75 |
| 2020-08-21 | 4,400 | 4,445 | 4,385 | 4,430 | 102,100 | 1,107.50 |
| 2020-08-20 | 4,445 | 4,465 | 4,315 | 4,350 | 99,900 | 1,087.50 |
| 2020-08-19 | 4,480 | 4,495 | 4,385 | 4,385 | 175,100 | 1,096.25 |
| 2020-08-18 | 4,255 | 4,410 | 4,245 | 4,410 | 283,400 | 1,102.50 |
| 2020-08-17 | 4,245 | 4,320 | 4,235 | 4,245 | 239,100 | 1,061.25 |
| 2020-08-14 | 4,155 | 4,235 | 4,130 | 4,200 | 248,000 | 1,050 |
| 2020-08-13 | 4,050 | 4,170 | 4,030 | 4,120 | 245,200 | 1,030 |
| 2020-08-12 | 3,975 | 4,025 | 3,910 | 4,025 | 185,300 | 1,006.25 |
| 2020-08-11 | 4,050 | 4,060 | 3,920 | 4,000 | 322,300 | 1,000 |
| 2020-08-07 | 3,780 | 4,125 | 3,780 | 4,110 | 1,004,600 | 1,027.50 |
| 2020-08-06 | 3,770 | 3,815 | 3,745 | 3,755 | 141,400 | 938.75 |
| 2020-08-05 | 3,750 | 3,805 | 3,715 | 3,770 | 115,200 | 942.50 |
| 2020-08-04 | 3,810 | 3,840 | 3,740 | 3,760 | 141,500 | 940 |
| 2020-08-03 | 3,810 | 3,810 | 3,730 | 3,795 | 124,500 | 948.75 |
| 2020-07-31 | 3,855 | 3,900 | 3,740 | 3,745 | 203,000 | 936.25 |
| 2020-07-30 | 3,820 | 3,895 | 3,820 | 3,855 | 230,100 | 963.75 |
| 2020-07-29 | 3,735 | 3,805 | 3,725 | 3,790 | 194,500 | 947.50 |
| 2020-07-28 | 3,725 | 3,825 | 3,720 | 3,750 | 261,300 | 937.50 |
| 2020-07-27 | 3,585 | 3,735 | 3,580 | 3,690 | 234,800 | 922.50 |
| 2020-07-22 | 3,575 | 3,620 | 3,560 | 3,595 | 160,600 | 898.75 |
| 2020-07-21 | 3,560 | 3,590 | 3,515 | 3,590 | 230,600 | 897.50 |
| 2020-07-20 | 3,550 | 3,590 | 3,475 | 3,545 | 165,300 | 886.25 |
| 2020-07-17 | 3,545 | 3,600 | 3,520 | 3,570 | 111,800 | 892.50 |
| 2020-07-16 | 3,690 | 3,720 | 3,535 | 3,545 | 286,500 | 886.25 |
| 2020-07-15 | 3,655 | 3,725 | 3,640 | 3,715 | 148,900 | 928.75 |
| 2020-07-14 | 3,620 | 3,750 | 3,590 | 3,665 | 277,500 | 916.25 |
| 2020-07-13 | 3,620 | 3,640 | 3,540 | 3,595 | 160,600 | 898.75 |
| 2020-07-10 | 3,655 | 3,685 | 3,565 | 3,600 | 225,700 | 900 |
| 2020-07-09 | 3,720 | 3,770 | 3,695 | 3,705 | 170,800 | 926.25 |
| 2020-07-08 | 3,710 | 3,755 | 3,665 | 3,685 | 158,800 | 921.25 |
| 2020-07-07 | 3,630 | 3,710 | 3,590 | 3,690 | 164,500 | 922.50 |
| 2020-07-06 | 3,610 | 3,640 | 3,580 | 3,600 | 95,800 | 900 |
| 2020-07-03 | 3,565 | 3,610 | 3,525 | 3,595 | 159,000 | 898.75 |
| 2020-07-02 | 3,665 | 3,690 | 3,505 | 3,575 | 275,900 | 893.75 |
| 2020-07-01 | 3,750 | 3,825 | 3,660 | 3,660 | 244,500 | 915 |
| 2020-06-30 | 3,790 | 3,795 | 3,655 | 3,675 | 198,700 | 918.75 |
| 2020-06-29 | 3,675 | 3,770 | 3,665 | 3,690 | 171,900 | 922.50 |
| 2020-06-26 | 3,715 | 3,735 | 3,660 | 3,720 | 176,000 | 930 |
| 2020-06-25 | 3,790 | 3,815 | 3,695 | 3,700 | 278,100 | 925 |
| 2020-06-24 | 3,845 | 3,860 | 3,760 | 3,795 | 269,300 | 948.75 |
| 2020-06-23 | 3,810 | 3,915 | 3,790 | 3,895 | 202,700 | 973.75 |
| 2020-06-22 | 3,825 | 3,840 | 3,775 | 3,780 | 208,700 | 945 |
| 2020-06-19 | 3,850 | 3,890 | 3,810 | 3,850 | 179,900 | 962.50 |
| 2020-06-18 | 3,875 | 3,900 | 3,820 | 3,865 | 167,800 | 966.25 |
| 2020-06-17 | 3,895 | 3,925 | 3,805 | 3,840 | 235,600 | 960 |
| 2020-06-16 | 3,920 | 3,940 | 3,860 | 3,900 | 241,500 | 975 |
| 2020-06-15 | 3,850 | 3,920 | 3,805 | 3,835 | 224,000 | 958.75 |
| 2020-06-12 | 3,775 | 3,885 | 3,730 | 3,825 | 345,100 | 956.25 |
| 2020-06-11 | 3,945 | 4,070 | 3,930 | 3,970 | 316,500 | 992.50 |
| 2020-06-10 | 3,870 | 3,955 | 3,870 | 3,905 | 261,700 | 976.25 |
| 2020-06-09 | 3,950 | 3,975 | 3,885 | 3,955 | 198,500 | 988.75 |
| 2020-06-08 | 3,975 | 4,000 | 3,900 | 3,965 | 248,800 | 991.25 |
| 2020-06-05 | 4,175 | 4,175 | 3,935 | 3,995 | 565,600 | 998.75 |
| 2020-06-04 | 3,880 | 4,195 | 3,845 | 4,190 | 1,063,600 | 1,047.50 |
| 2020-06-03 | 3,910 | 3,915 | 3,805 | 3,820 | 330,900 | 955 |
| 2020-06-02 | 3,885 | 3,895 | 3,775 | 3,840 | 273,100 | 960 |
| 2020-06-01 | 3,875 | 3,920 | 3,835 | 3,900 | 237,500 | 975 |
| 2020-05-29 | 3,650 | 3,830 | 3,630 | 3,805 | 348,500 | 951.25 |
| 2020-05-28 | 3,650 | 3,670 | 3,590 | 3,635 | 287,300 | 908.75 |
| 2020-05-27 | 3,600 | 3,650 | 3,565 | 3,600 | 223,600 | 900 |
| 2020-05-26 | 3,715 | 3,725 | 3,560 | 3,630 | 360,800 | 907.50 |
| 2020-05-25 | 3,730 | 3,755 | 3,665 | 3,675 | 296,700 | 918.75 |
| 2020-05-22 | 3,775 | 3,815 | 3,730 | 3,760 | 306,400 | 940 |
| 2020-05-21 | 3,855 | 3,865 | 3,765 | 3,820 | 243,600 | 955 |
| 2020-05-20 | 3,805 | 3,920 | 3,790 | 3,855 | 191,100 | 963.75 |
| 2020-05-19 | 3,955 | 3,990 | 3,830 | 3,875 | 280,900 | 968.75 |
| 2020-05-18 | 4,000 | 4,045 | 3,915 | 3,960 | 226,400 | 990 |
| 2020-05-15 | 3,800 | 4,015 | 3,750 | 3,970 | 354,600 | 992.50 |
| 2020-05-14 | 4,060 | 4,100 | 3,725 | 3,745 | 497,600 | 936.25 |
| 2020-05-13 | 3,900 | 4,100 | 3,890 | 4,060 | 250,000 | 1,015 |
| 2020-05-12 | 3,825 | 3,975 | 3,790 | 3,960 | 254,700 | 990 |
| 2020-05-11 | 3,830 | 3,835 | 3,735 | 3,805 | 231,900 | 951.25 |
| 2020-05-08 | 3,825 | 3,860 | 3,760 | 3,840 | 165,500 | 960 |
| 2020-05-07 | 3,650 | 3,770 | 3,640 | 3,755 | 316,200 | 938.75 |
| 2020-05-01 | 3,715 | 3,755 | 3,700 | 3,710 | 222,600 | 927.50 |
| 2020-04-30 | 3,860 | 3,860 | 3,725 | 3,725 | 193,200 | 931.25 |
| 2020-04-28 | 3,775 | 3,855 | 3,720 | 3,805 | 281,100 | 951.25 |
| 2020-04-27 | 3,900 | 3,915 | 3,790 | 3,835 | 182,200 | 958.75 |
| 2020-04-24 | 3,810 | 3,855 | 3,730 | 3,845 | 212,300 | 961.25 |
| 2020-04-23 | 3,830 | 3,865 | 3,775 | 3,800 | 207,000 | 950 |
| 2020-04-22 | 3,700 | 3,800 | 3,650 | 3,770 | 300,700 | 942.50 |
| 2020-04-21 | 3,940 | 3,945 | 3,720 | 3,760 | 322,900 | 940 |
| 2020-04-20 | 3,940 | 3,955 | 3,825 | 3,920 | 344,300 | 980 |
| 2020-04-17 | 3,930 | 4,015 | 3,905 | 3,950 | 480,600 | 987.50 |
| 2020-04-16 | 3,715 | 3,945 | 3,705 | 3,940 | 350,000 | 985 |
| 2020-04-15 | 3,680 | 3,865 | 3,640 | 3,820 | 393,300 | 955 |
| 2020-04-14 | 3,635 | 3,755 | 3,630 | 3,695 | 277,100 | 923.75 |
| 2020-04-13 | 3,600 | 3,670 | 3,570 | 3,605 | 271,800 | 901.25 |
| 2020-04-10 | 3,580 | 3,710 | 3,475 | 3,680 | 248,500 | 920 |
| 2020-04-09 | 3,755 | 3,820 | 3,500 | 3,575 | 517,100 | 893.75 |
| 2020-04-08 | 3,510 | 3,840 | 3,485 | 3,825 | 614,900 | 956.25 |
| 2020-04-07 | 3,325 | 3,470 | 3,295 | 3,460 | 466,200 | 865 |
| 2020-04-06 | 3,145 | 3,260 | 3,145 | 3,230 | 283,400 | 807.50 |
| 2020-04-03 | 3,305 | 3,320 | 3,160 | 3,180 | 178,400 | 795 |
| 2020-04-02 | 3,270 | 3,365 | 3,215 | 3,325 | 149,100 | 831.25 |
| 2020-04-01 | 3,460 | 3,495 | 3,285 | 3,300 | 253,500 | 825 |
| 2020-03-31 | 3,500 | 3,650 | 3,480 | 3,545 | 271,300 | 886.25 |
| 2020-03-30 | 3,270 | 3,445 | 3,220 | 3,410 | 180,400 | 852.50 |
| 2020-03-27 | 3,255 | 3,330 | 3,125 | 3,330 | 244,100 | 832.50 |
| 2020-03-26 | 3,000 | 3,265 | 2,950 | 3,190 | 261,100 | 797.50 |
| 2020-03-25 | 3,105 | 3,115 | 2,989 | 3,100 | 281,600 | 775 |
| 2020-03-24 | 3,055 | 3,100 | 2,940 | 2,981 | 187,300 | 745.25 |
| 2020-03-23 | 3,285 | 3,285 | 3,005 | 3,055 | 247,500 | 763.75 |
| 2020-03-19 | 3,160 | 3,330 | 3,105 | 3,300 | 370,400 | 825 |
| 2020-03-18 | 2,960 | 3,175 | 2,950 | 3,155 | 305,100 | 788.75 |
| 2020-03-17 | 2,618 | 2,998 | 2,603 | 2,979 | 267,400 | 744.75 |
| 2020-03-16 | 2,854 | 2,879 | 2,696 | 2,699 | 191,800 | 674.75 |
| 2020-03-13 | 2,605 | 2,866 | 2,503 | 2,851 | 345,300 | 712.75 |
| 2020-03-12 | 2,930 | 2,978 | 2,746 | 2,955 | 586,600 | 738.75 |
| 2020-03-11 | 2,980 | 3,050 | 2,910 | 3,000 | 335,200 | 750 |
| 2020-03-10 | 2,980 | 2,990 | 2,817 | 2,954 | 456,100 | 738.50 |
| 2020-03-09 | 3,095 | 3,125 | 3,000 | 3,065 | 222,700 | 766.25 |
| 2020-03-06 | 3,105 | 3,160 | 3,055 | 3,150 | 201,000 | 787.50 |
| 2020-03-05 | 3,140 | 3,165 | 3,090 | 3,140 | 126,900 | 785 |
| 2020-03-04 | 3,100 | 3,210 | 3,050 | 3,105 | 261,400 | 776.25 |
| 2020-03-03 | 3,240 | 3,275 | 3,055 | 3,105 | 282,700 | 776.25 |
| 2020-03-02 | 2,972 | 3,150 | 2,962 | 3,105 | 214,700 | 776.25 |
| 2020-02-28 | 2,996 | 3,020 | 2,925 | 2,959 | 284,600 | 739.75 |
| 2020-02-27 | 3,225 | 3,260 | 3,115 | 3,130 | 121,400 | 782.50 |
| 2020-02-26 | 3,280 | 3,295 | 3,205 | 3,230 | 135,400 | 807.50 |
| 2020-02-25 | 3,240 | 3,345 | 3,215 | 3,285 | 170,200 | 821.25 |
| 2020-02-21 | 3,300 | 3,395 | 3,275 | 3,370 | 127,600 | 842.50 |
| 2020-02-20 | 3,425 | 3,455 | 3,335 | 3,340 | 181,700 | 835 |
| 2020-02-19 | 3,375 | 3,415 | 3,340 | 3,400 | 123,200 | 850 |
| 2020-02-18 | 3,360 | 3,360 | 3,295 | 3,350 | 80,600 | 837.50 |
| 2020-02-17 | 3,320 | 3,355 | 3,300 | 3,335 | 74,200 | 833.75 |
| 2020-02-14 | 3,365 | 3,395 | 3,330 | 3,340 | 128,500 | 835 |
| 2020-02-13 | 3,400 | 3,405 | 3,335 | 3,375 | 131,700 | 843.75 |
| 2020-02-12 | 3,365 | 3,440 | 3,325 | 3,400 | 252,500 | 850 |
| 2020-02-10 | 3,245 | 3,360 | 3,240 | 3,315 | 254,900 | 828.75 |
| 2020-02-07 | 3,065 | 3,275 | 3,025 | 3,250 | 341,000 | 812.50 |
| 2020-02-06 | 3,020 | 3,045 | 2,993 | 3,015 | 114,100 | 753.75 |
| 2020-02-05 | 3,005 | 3,050 | 2,966 | 2,999 | 182,900 | 749.75 |
| 2020-02-04 | 2,992 | 3,105 | 2,965 | 3,090 | 156,900 | 772.50 |
| 2020-02-03 | 2,927 | 3,025 | 2,923 | 3,000 | 106,900 | 750 |
| 2020-01-31 | 2,983 | 3,105 | 2,982 | 3,060 | 170,500 | 765 |
| 2020-01-30 | 2,978 | 2,989 | 2,910 | 2,933 | 206,000 | 733.25 |
| 2020-01-29 | 3,035 | 3,040 | 2,962 | 3,010 | 111,900 | 752.50 |
| 2020-01-28 | 3,050 | 3,070 | 3,030 | 3,050 | 78,400 | 762.50 |
| 2020-01-27 | 3,030 | 3,100 | 3,015 | 3,080 | 118,900 | 770 |
| 2020-01-24 | 3,150 | 3,170 | 3,085 | 3,110 | 197,400 | 777.50 |
| 2020-01-23 | 3,050 | 3,165 | 3,045 | 3,145 | 177,100 | 786.25 |
| 2020-01-22 | 3,020 | 3,060 | 2,986 | 3,040 | 115,200 | 760 |
| 2020-01-21 | 2,998 | 3,010 | 2,987 | 3,005 | 103,700 | 751.25 |
| 2020-01-20 | 2,992 | 3,010 | 2,980 | 2,998 | 67,000 | 749.50 |
| 2020-01-17 | 3,000 | 3,000 | 2,941 | 2,976 | 88,400 | 744 |
| 2020-01-16 | 3,000 | 3,015 | 2,983 | 2,992 | 96,100 | 748 |
| 2020-01-15 | 2,979 | 2,980 | 2,933 | 2,971 | 81,200 | 742.75 |
| 2020-01-14 | 2,944 | 2,979 | 2,898 | 2,961 | 197,900 | 740.25 |
| 2020-01-10 | 2,952 | 2,985 | 2,934 | 2,983 | 73,600 | 745.75 |
| 2020-01-09 | 2,973 | 2,976 | 2,907 | 2,975 | 135,100 | 743.75 |
| 2020-01-08 | 2,933 | 2,975 | 2,911 | 2,928 | 142,400 | 732 |
| 2020-01-07 | 3,005 | 3,055 | 3,005 | 3,020 | 146,700 | 755 |
| 2020-01-06 | 2,932 | 3,010 | 2,915 | 2,997 | 169,600 | 749.25 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
