6030 (株)アドベンチャー 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 | 4,170 | 4,260 | 4,120 | 4,155 | 30,900 | 4,155 |
| 2020-12-29 | 4,155 | 4,325 | 4,130 | 4,240 | 45,400 | 4,240 |
| 2020-12-28 | 4,045 | 4,130 | 3,915 | 3,960 | 49,400 | 3,960 |
| 2020-12-25 | 4,140 | 4,140 | 4,060 | 4,115 | 20,600 | 4,115 |
| 2020-12-24 | 4,200 | 4,200 | 4,095 | 4,130 | 25,900 | 4,130 |
| 2020-12-23 | 4,135 | 4,245 | 4,100 | 4,175 | 11,900 | 4,175 |
| 2020-12-22 | 4,315 | 4,315 | 4,075 | 4,095 | 46,200 | 4,095 |
| 2020-12-21 | 4,355 | 4,385 | 4,230 | 4,385 | 24,700 | 4,385 |
| 2020-12-18 | 4,420 | 4,445 | 4,300 | 4,300 | 31,000 | 4,300 |
| 2020-12-17 | 4,460 | 4,540 | 4,365 | 4,500 | 20,600 | 4,500 |
| 2020-12-16 | 4,560 | 4,565 | 4,400 | 4,460 | 9,000 | 4,460 |
| 2020-12-15 | 4,345 | 4,450 | 4,330 | 4,450 | 22,200 | 4,450 |
| 2020-12-14 | 4,485 | 4,540 | 4,380 | 4,440 | 21,100 | 4,440 |
| 2020-12-11 | 4,660 | 4,660 | 4,435 | 4,485 | 19,400 | 4,485 |
| 2020-12-10 | 4,610 | 4,665 | 4,510 | 4,520 | 23,600 | 4,520 |
| 2020-12-09 | 4,615 | 4,740 | 4,530 | 4,715 | 43,100 | 4,715 |
| 2020-12-08 | 4,415 | 4,635 | 4,400 | 4,560 | 28,800 | 4,560 |
| 2020-12-07 | 4,750 | 4,750 | 4,500 | 4,520 | 21,000 | 4,520 |
| 2020-12-04 | 4,710 | 4,710 | 4,560 | 4,695 | 18,600 | 4,695 |
| 2020-12-03 | 4,725 | 4,745 | 4,580 | 4,725 | 23,300 | 4,725 |
| 2020-12-02 | 4,560 | 4,780 | 4,560 | 4,715 | 39,300 | 4,715 |
| 2020-12-01 | 4,440 | 4,500 | 4,420 | 4,485 | 13,200 | 4,485 |
| 2020-11-30 | 4,510 | 4,510 | 4,345 | 4,440 | 12,700 | 4,440 |
| 2020-11-27 | 4,450 | 4,600 | 4,420 | 4,485 | 24,500 | 4,485 |
| 2020-11-26 | 4,395 | 4,485 | 4,390 | 4,415 | 7,800 | 4,415 |
| 2020-11-25 | 4,505 | 4,540 | 4,370 | 4,400 | 26,500 | 4,400 |
| 2020-11-24 | 4,300 | 4,475 | 4,270 | 4,365 | 43,500 | 4,365 |
| 2020-11-20 | 4,230 | 4,430 | 4,185 | 4,405 | 34,500 | 4,405 |
| 2020-11-19 | 4,490 | 4,500 | 4,230 | 4,300 | 60,900 | 4,300 |
| 2020-11-18 | 4,645 | 4,650 | 4,490 | 4,550 | 36,600 | 4,550 |
| 2020-11-17 | 4,755 | 5,040 | 4,725 | 4,755 | 49,000 | 4,755 |
| 2020-11-16 | 4,505 | 4,775 | 4,310 | 4,685 | 66,000 | 4,685 |
| 2020-11-13 | 4,415 | 4,630 | 4,360 | 4,520 | 48,400 | 4,520 |
| 2020-11-12 | 4,635 | 4,635 | 4,390 | 4,465 | 48,200 | 4,465 |
| 2020-11-11 | 5,060 | 5,060 | 4,635 | 4,675 | 55,800 | 4,675 |
| 2020-11-10 | 5,060 | 5,060 | 4,960 | 5,060 | 99,900 | 5,060 |
| 2020-11-09 | 4,460 | 4,460 | 4,350 | 4,360 | 11,200 | 4,360 |
| 2020-11-06 | 4,580 | 4,580 | 4,420 | 4,470 | 19,300 | 4,470 |
| 2020-11-05 | 4,410 | 4,590 | 4,375 | 4,565 | 26,900 | 4,565 |
| 2020-11-04 | 4,340 | 4,420 | 4,270 | 4,410 | 22,100 | 4,410 |
| 2020-11-02 | 4,395 | 4,510 | 4,275 | 4,310 | 11,700 | 4,310 |
| 2020-10-30 | 4,640 | 4,640 | 4,285 | 4,360 | 27,600 | 4,360 |
| 2020-10-29 | 4,365 | 4,560 | 4,365 | 4,545 | 21,300 | 4,545 |
| 2020-10-28 | 4,600 | 4,600 | 4,410 | 4,505 | 22,500 | 4,505 |
| 2020-10-27 | 4,495 | 4,670 | 4,455 | 4,670 | 19,600 | 4,670 |
| 2020-10-26 | 4,660 | 4,720 | 4,520 | 4,540 | 18,900 | 4,540 |
| 2020-10-23 | 4,800 | 4,800 | 4,505 | 4,595 | 37,400 | 4,595 |
| 2020-10-22 | 5,010 | 5,030 | 4,725 | 4,810 | 51,100 | 4,810 |
| 2020-10-21 | 4,995 | 5,140 | 4,995 | 5,040 | 21,700 | 5,040 |
| 2020-10-20 | 5,060 | 5,250 | 4,985 | 5,020 | 48,300 | 5,020 |
| 2020-10-19 | 4,900 | 5,060 | 4,770 | 5,060 | 23,000 | 5,060 |
| 2020-10-16 | 5,010 | 5,010 | 4,730 | 4,885 | 41,900 | 4,885 |
| 2020-10-15 | 5,050 | 5,080 | 4,880 | 5,000 | 57,000 | 5,000 |
| 2020-10-14 | 5,080 | 5,100 | 5,020 | 5,030 | 21,200 | 5,030 |
| 2020-10-13 | 5,180 | 5,270 | 4,990 | 5,050 | 48,300 | 5,050 |
| 2020-10-12 | 5,090 | 5,150 | 4,955 | 4,965 | 39,000 | 4,965 |
| 2020-10-09 | 5,290 | 5,290 | 5,070 | 5,130 | 29,600 | 5,130 |
| 2020-10-08 | 5,150 | 5,370 | 5,060 | 5,320 | 41,700 | 5,320 |
| 2020-10-07 | 5,110 | 5,200 | 4,980 | 5,050 | 39,900 | 5,050 |
| 2020-10-06 | 5,250 | 5,280 | 5,070 | 5,160 | 42,500 | 5,160 |
| 2020-10-05 | 5,480 | 5,540 | 5,170 | 5,330 | 46,100 | 5,330 |
| 2020-10-02 | 5,150 | 5,720 | 5,040 | 5,140 | 205,000 | 5,140 |
| 2020-09-30 | 4,675 | 5,070 | 4,675 | 5,020 | 179,600 | 5,020 |
| 2020-09-29 | 4,605 | 4,685 | 4,465 | 4,685 | 51,800 | 4,685 |
| 2020-09-28 | 4,360 | 4,575 | 4,290 | 4,575 | 71,700 | 4,575 |
| 2020-09-25 | 4,305 | 4,410 | 4,235 | 4,310 | 53,400 | 4,310 |
| 2020-09-24 | 4,520 | 4,520 | 4,220 | 4,260 | 53,700 | 4,260 |
| 2020-09-23 | 4,465 | 4,610 | 4,465 | 4,595 | 37,600 | 4,595 |
| 2020-09-18 | 4,385 | 4,480 | 4,310 | 4,480 | 26,400 | 4,480 |
| 2020-09-17 | 4,535 | 4,535 | 4,360 | 4,410 | 21,100 | 4,410 |
| 2020-09-16 | 4,500 | 4,540 | 4,340 | 4,500 | 49,900 | 4,500 |
| 2020-09-15 | 4,765 | 4,765 | 4,475 | 4,545 | 41,600 | 4,545 |
| 2020-09-14 | 4,830 | 4,830 | 4,585 | 4,625 | 44,200 | 4,625 |
| 2020-09-11 | 4,890 | 4,955 | 4,735 | 4,800 | 84,800 | 4,800 |
| 2020-09-10 | 4,460 | 4,855 | 4,415 | 4,780 | 159,300 | 4,780 |
| 2020-09-09 | 4,305 | 4,470 | 4,285 | 4,420 | 49,300 | 4,420 |
| 2020-09-08 | 4,230 | 4,445 | 4,085 | 4,445 | 67,900 | 4,445 |
| 2020-09-07 | 4,085 | 4,230 | 4,085 | 4,205 | 32,700 | 4,205 |
| 2020-09-04 | 4,040 | 4,145 | 4,025 | 4,085 | 28,000 | 4,085 |
| 2020-09-03 | 4,195 | 4,285 | 4,110 | 4,180 | 33,400 | 4,180 |
| 2020-09-02 | 4,320 | 4,320 | 4,055 | 4,075 | 42,100 | 4,075 |
| 2020-09-01 | 4,220 | 4,300 | 4,140 | 4,180 | 39,900 | 4,180 |
| 2020-08-31 | 4,255 | 4,380 | 4,200 | 4,250 | 58,100 | 4,250 |
| 2020-08-28 | 4,030 | 4,295 | 3,910 | 3,975 | 83,700 | 3,975 |
| 2020-08-27 | 4,180 | 4,235 | 4,070 | 4,085 | 60,400 | 4,085 |
| 2020-08-26 | 3,760 | 4,300 | 3,760 | 4,300 | 180,200 | 4,300 |
| 2020-08-25 | 3,600 | 3,825 | 3,600 | 3,720 | 75,400 | 3,720 |
| 2020-08-24 | 3,600 | 3,660 | 3,470 | 3,550 | 29,400 | 3,550 |
| 2020-08-21 | 3,600 | 3,680 | 3,565 | 3,570 | 40,400 | 3,570 |
| 2020-08-20 | 3,630 | 3,705 | 3,540 | 3,650 | 35,900 | 3,650 |
| 2020-08-19 | 3,800 | 3,800 | 3,575 | 3,675 | 50,800 | 3,675 |
| 2020-08-18 | 3,415 | 3,820 | 3,370 | 3,770 | 80,300 | 3,770 |
| 2020-08-17 | 3,500 | 3,720 | 3,315 | 3,400 | 109,700 | 3,400 |
| 2020-08-14 | 3,500 | 3,580 | 3,335 | 3,360 | 72,300 | 3,360 |
| 2020-08-13 | 3,280 | 3,425 | 3,215 | 3,420 | 36,800 | 3,420 |
| 2020-08-12 | 3,440 | 3,440 | 3,205 | 3,300 | 52,300 | 3,300 |
| 2020-08-11 | 3,310 | 3,525 | 3,290 | 3,510 | 34,000 | 3,510 |
| 2020-08-07 | 3,280 | 3,390 | 3,235 | 3,310 | 22,100 | 3,310 |
| 2020-08-06 | 3,370 | 3,400 | 3,195 | 3,235 | 17,200 | 3,235 |
| 2020-08-05 | 3,140 | 3,340 | 3,140 | 3,340 | 36,800 | 3,340 |
| 2020-08-04 | 2,952 | 3,305 | 2,952 | 3,280 | 30,500 | 3,280 |
| 2020-08-03 | 2,990 | 3,060 | 2,884 | 2,925 | 60,700 | 2,925 |
| 2020-07-31 | 3,080 | 3,170 | 2,971 | 3,005 | 48,900 | 3,005 |
| 2020-07-30 | 3,305 | 3,310 | 3,085 | 3,115 | 45,100 | 3,115 |
| 2020-07-29 | 3,295 | 3,365 | 3,215 | 3,310 | 41,800 | 3,310 |
| 2020-07-28 | 3,425 | 3,425 | 3,315 | 3,325 | 10,600 | 3,325 |
| 2020-07-27 | 3,505 | 3,505 | 3,405 | 3,425 | 11,500 | 3,425 |
| 2020-07-22 | 3,550 | 3,600 | 3,490 | 3,540 | 22,800 | 3,540 |
| 2020-07-21 | 3,490 | 3,630 | 3,470 | 3,540 | 42,300 | 3,540 |
| 2020-07-20 | 3,420 | 3,465 | 3,285 | 3,450 | 63,800 | 3,450 |
| 2020-07-17 | 3,590 | 3,650 | 3,380 | 3,585 | 81,900 | 3,585 |
| 2020-07-16 | 3,920 | 3,960 | 3,675 | 3,690 | 56,800 | 3,690 |
| 2020-07-15 | 3,860 | 3,985 | 3,860 | 3,960 | 22,200 | 3,960 |
| 2020-07-14 | 4,150 | 4,150 | 3,830 | 3,835 | 61,900 | 3,835 |
| 2020-07-13 | 4,350 | 4,490 | 4,090 | 4,130 | 70,100 | 4,130 |
| 2020-07-10 | 4,035 | 4,325 | 3,920 | 4,240 | 90,200 | 4,240 |
| 2020-07-09 | 4,110 | 4,195 | 4,005 | 4,080 | 28,100 | 4,080 |
| 2020-07-08 | 4,085 | 4,160 | 4,015 | 4,125 | 27,100 | 4,125 |
| 2020-07-07 | 3,855 | 4,110 | 3,810 | 4,110 | 41,900 | 4,110 |
| 2020-07-06 | 3,755 | 3,890 | 3,650 | 3,855 | 41,500 | 3,855 |
| 2020-07-03 | 3,855 | 3,990 | 3,725 | 3,780 | 35,400 | 3,780 |
| 2020-07-02 | 4,100 | 4,160 | 3,920 | 3,925 | 41,400 | 3,925 |
| 2020-07-01 | 4,360 | 4,530 | 4,085 | 4,150 | 117,500 | 4,150 |
| 2020-06-30 | 4,150 | 4,320 | 4,065 | 4,265 | 82,100 | 4,265 |
| 2020-06-29 | 3,810 | 4,130 | 3,755 | 3,925 | 64,700 | 3,925 |
| 2020-06-26 | 4,100 | 4,100 | 3,820 | 3,890 | 31,800 | 3,890 |
| 2020-06-25 | 4,105 | 4,105 | 3,890 | 3,990 | 35,200 | 3,990 |
| 2020-06-24 | 4,010 | 4,165 | 4,005 | 4,105 | 40,400 | 4,105 |
| 2020-06-23 | 4,230 | 4,230 | 3,885 | 4,000 | 90,900 | 4,000 |
| 2020-06-22 | 3,770 | 4,260 | 3,700 | 4,190 | 146,100 | 4,190 |
| 2020-06-19 | 3,750 | 3,750 | 3,570 | 3,655 | 51,300 | 3,655 |
| 2020-06-18 | 3,705 | 3,730 | 3,545 | 3,610 | 57,800 | 3,610 |
| 2020-06-17 | 3,700 | 3,880 | 3,700 | 3,765 | 53,400 | 3,765 |
| 2020-06-16 | 3,470 | 3,830 | 3,470 | 3,730 | 77,600 | 3,730 |
| 2020-06-15 | 3,560 | 3,560 | 3,375 | 3,375 | 31,900 | 3,375 |
| 2020-06-12 | 3,360 | 3,565 | 3,205 | 3,490 | 35,500 | 3,490 |
| 2020-06-11 | 3,770 | 3,770 | 3,540 | 3,570 | 45,000 | 3,570 |
| 2020-06-10 | 3,675 | 3,795 | 3,670 | 3,765 | 20,500 | 3,765 |
| 2020-06-09 | 3,875 | 3,910 | 3,665 | 3,740 | 49,900 | 3,740 |
| 2020-06-08 | 3,745 | 4,045 | 3,745 | 3,935 | 125,900 | 3,935 |
| 2020-06-05 | 3,250 | 3,680 | 3,250 | 3,655 | 96,700 | 3,655 |
| 2020-06-04 | 3,300 | 3,370 | 3,210 | 3,250 | 23,400 | 3,250 |
| 2020-06-03 | 3,390 | 3,485 | 3,290 | 3,315 | 34,900 | 3,315 |
| 2020-06-02 | 3,365 | 3,485 | 3,345 | 3,405 | 40,400 | 3,405 |
| 2020-06-01 | 3,350 | 3,460 | 3,310 | 3,385 | 30,400 | 3,385 |
| 2020-05-29 | 3,275 | 3,485 | 3,220 | 3,405 | 66,700 | 3,405 |
| 2020-05-28 | 3,300 | 3,350 | 3,145 | 3,205 | 54,900 | 3,205 |
| 2020-05-27 | 3,520 | 3,520 | 3,225 | 3,280 | 92,700 | 3,280 |
| 2020-05-26 | 3,710 | 3,950 | 3,440 | 3,535 | 254,100 | 3,535 |
| 2020-05-25 | 3,375 | 3,375 | 3,330 | 3,375 | 119,000 | 3,375 |
| 2020-05-22 | 2,841 | 2,920 | 2,819 | 2,874 | 30,100 | 2,874 |
| 2020-05-21 | 2,886 | 2,905 | 2,760 | 2,841 | 61,200 | 2,841 |
| 2020-05-20 | 2,883 | 2,920 | 2,839 | 2,908 | 23,700 | 2,908 |
| 2020-05-19 | 3,105 | 3,115 | 2,897 | 2,897 | 44,000 | 2,897 |
| 2020-05-18 | 2,881 | 2,946 | 2,839 | 2,938 | 18,600 | 2,938 |
| 2020-05-15 | 3,045 | 3,045 | 2,786 | 2,863 | 45,900 | 2,863 |
| 2020-05-14 | 3,005 | 3,135 | 2,962 | 3,020 | 39,400 | 3,020 |
| 2020-05-13 | 2,990 | 3,280 | 2,990 | 3,035 | 59,300 | 3,035 |
| 2020-05-12 | 2,990 | 3,185 | 2,971 | 3,060 | 60,500 | 3,060 |
| 2020-05-11 | 2,985 | 3,195 | 2,961 | 2,980 | 76,800 | 2,980 |
| 2020-05-08 | 2,930 | 3,130 | 2,859 | 2,935 | 58,000 | 2,935 |
| 2020-05-07 | 3,055 | 3,130 | 2,811 | 2,880 | 75,000 | 2,880 |
| 2020-05-01 | 3,050 | 3,195 | 2,970 | 3,055 | 59,500 | 3,055 |
| 2020-04-30 | 2,885 | 3,300 | 2,885 | 3,120 | 146,300 | 3,120 |
| 2020-04-28 | 2,671 | 2,879 | 2,670 | 2,800 | 64,500 | 2,800 |
| 2020-04-27 | 2,363 | 2,900 | 2,363 | 2,678 | 114,300 | 2,678 |
| 2020-04-24 | 2,305 | 2,419 | 2,305 | 2,409 | 42,300 | 2,409 |
| 2020-04-23 | 2,280 | 2,489 | 2,280 | 2,380 | 35,800 | 2,380 |
| 2020-04-22 | 2,348 | 2,359 | 2,162 | 2,278 | 38,500 | 2,278 |
| 2020-04-21 | 2,378 | 2,425 | 2,250 | 2,348 | 57,400 | 2,348 |
| 2020-04-20 | 2,240 | 2,485 | 2,181 | 2,417 | 77,200 | 2,417 |
| 2020-04-17 | 2,162 | 2,320 | 2,162 | 2,233 | 63,400 | 2,233 |
| 2020-04-16 | 2,265 | 2,265 | 2,139 | 2,198 | 31,300 | 2,198 |
| 2020-04-15 | 2,241 | 2,285 | 2,124 | 2,252 | 38,000 | 2,252 |
| 2020-04-14 | 2,071 | 2,241 | 2,059 | 2,197 | 47,600 | 2,197 |
| 2020-04-13 | 2,195 | 2,209 | 2,059 | 2,121 | 24,700 | 2,121 |
| 2020-04-10 | 2,299 | 2,299 | 2,121 | 2,145 | 37,400 | 2,145 |
| 2020-04-09 | 2,148 | 2,348 | 2,144 | 2,230 | 51,200 | 2,230 |
| 2020-04-08 | 2,099 | 2,135 | 1,976 | 2,098 | 33,500 | 2,098 |
| 2020-04-07 | 2,012 | 2,140 | 1,928 | 2,013 | 52,800 | 2,013 |
| 2020-04-06 | 1,630 | 1,848 | 1,580 | 1,836 | 77,000 | 1,836 |
| 2020-04-03 | 1,690 | 1,734 | 1,612 | 1,646 | 38,100 | 1,646 |
| 2020-04-02 | 1,740 | 1,761 | 1,615 | 1,690 | 35,000 | 1,690 |
| 2020-04-01 | 1,800 | 1,817 | 1,700 | 1,740 | 47,300 | 1,740 |
| 2020-03-31 | 1,818 | 1,908 | 1,788 | 1,800 | 48,800 | 1,800 |
| 2020-03-30 | 2,030 | 2,030 | 1,808 | 1,815 | 125,200 | 1,815 |
| 2020-03-27 | 2,145 | 2,255 | 2,030 | 2,255 | 110,200 | 2,255 |
| 2020-03-26 | 2,152 | 2,300 | 2,072 | 2,074 | 74,600 | 2,074 |
| 2020-03-25 | 2,173 | 2,353 | 2,079 | 2,264 | 83,200 | 2,264 |
| 2020-03-24 | 1,833 | 2,073 | 1,812 | 2,073 | 122,100 | 2,073 |
| 2020-03-23 | 1,523 | 1,734 | 1,521 | 1,673 | 98,800 | 1,673 |
| 2020-03-19 | 1,997 | 2,034 | 1,556 | 1,683 | 177,900 | 1,683 |
| 2020-03-18 | 2,600 | 2,639 | 2,000 | 2,000 | 129,300 | 2,000 |
| 2020-03-17 | 2,440 | 2,633 | 2,361 | 2,500 | 94,500 | 2,500 |
| 2020-03-16 | 2,340 | 2,590 | 2,063 | 2,590 | 299,000 | 2,590 |
| 2020-03-13 | 1,900 | 2,160 | 1,875 | 2,090 | 99,400 | 2,090 |
| 2020-03-12 | 2,380 | 2,550 | 1,963 | 2,163 | 183,700 | 2,163 |
| 2020-03-11 | 2,309 | 2,535 | 2,309 | 2,458 | 198,200 | 2,458 |
| 2020-03-10 | 1,903 | 2,407 | 1,817 | 2,373 | 139,600 | 2,373 |
| 2020-03-09 | 2,245 | 2,280 | 2,011 | 2,047 | 59,900 | 2,047 |
| 2020-03-06 | 2,585 | 2,585 | 2,353 | 2,377 | 80,600 | 2,377 |
| 2020-03-05 | 2,713 | 2,713 | 2,560 | 2,605 | 14,700 | 2,605 |
| 2020-03-04 | 2,604 | 2,741 | 2,471 | 2,663 | 42,800 | 2,663 |
| 2020-03-03 | 2,855 | 2,856 | 2,643 | 2,654 | 48,000 | 2,654 |
| 2020-03-02 | 2,490 | 2,860 | 2,490 | 2,754 | 56,300 | 2,754 |
| 2020-02-28 | 2,599 | 2,721 | 2,480 | 2,492 | 71,600 | 2,492 |
| 2020-02-27 | 2,903 | 2,903 | 2,743 | 2,794 | 36,100 | 2,794 |
| 2020-02-26 | 2,975 | 3,015 | 2,841 | 2,918 | 37,400 | 2,918 |
| 2020-02-25 | 2,881 | 3,065 | 2,836 | 2,975 | 29,400 | 2,975 |
| 2020-02-21 | 3,160 | 3,260 | 3,125 | 3,160 | 23,200 | 3,160 |
| 2020-02-20 | 3,245 | 3,375 | 3,220 | 3,230 | 30,700 | 3,230 |
| 2020-02-19 | 3,155 | 3,290 | 3,150 | 3,245 | 51,600 | 3,245 |
| 2020-02-18 | 3,165 | 3,200 | 3,055 | 3,120 | 109,200 | 3,120 |
| 2020-02-17 | 3,410 | 3,415 | 3,205 | 3,230 | 86,200 | 3,230 |
| 2020-02-14 | 3,320 | 3,615 | 3,320 | 3,480 | 55,700 | 3,480 |
| 2020-02-13 | 3,700 | 3,710 | 3,620 | 3,670 | 16,800 | 3,670 |
| 2020-02-12 | 3,725 | 3,760 | 3,705 | 3,720 | 24,200 | 3,720 |
| 2020-02-10 | 3,730 | 3,795 | 3,675 | 3,725 | 18,300 | 3,725 |
| 2020-02-07 | 3,710 | 3,800 | 3,650 | 3,800 | 40,300 | 3,800 |
| 2020-02-06 | 3,700 | 3,875 | 3,675 | 3,750 | 91,400 | 3,750 |
| 2020-02-05 | 3,645 | 3,725 | 3,645 | 3,695 | 29,700 | 3,695 |
| 2020-02-04 | 3,560 | 3,650 | 3,540 | 3,635 | 17,600 | 3,635 |
| 2020-02-03 | 3,460 | 3,580 | 3,410 | 3,545 | 31,800 | 3,545 |
| 2020-01-31 | 3,600 | 3,665 | 3,540 | 3,605 | 42,100 | 3,605 |
| 2020-01-30 | 3,720 | 3,745 | 3,530 | 3,565 | 51,300 | 3,565 |
| 2020-01-29 | 3,710 | 3,775 | 3,680 | 3,725 | 23,000 | 3,725 |
| 2020-01-28 | 3,800 | 3,800 | 3,700 | 3,740 | 53,700 | 3,740 |
| 2020-01-27 | 3,555 | 3,920 | 3,505 | 3,820 | 146,800 | 3,820 |
| 2020-01-24 | 4,320 | 4,340 | 4,040 | 4,040 | 181,800 | 4,040 |
| 2020-01-23 | 4,610 | 4,750 | 4,490 | 4,740 | 41,200 | 4,740 |
| 2020-01-22 | 4,485 | 4,815 | 4,485 | 4,650 | 76,500 | 4,650 |
| 2020-01-21 | 4,650 | 4,650 | 4,305 | 4,515 | 90,100 | 4,515 |
| 2020-01-20 | 4,685 | 4,740 | 4,580 | 4,650 | 18,100 | 4,650 |
| 2020-01-17 | 4,815 | 4,815 | 4,630 | 4,695 | 50,900 | 4,695 |
| 2020-01-16 | 4,970 | 5,010 | 4,775 | 4,810 | 35,100 | 4,810 |
| 2020-01-15 | 4,965 | 5,050 | 4,950 | 4,980 | 38,400 | 4,980 |
| 2020-01-14 | 5,100 | 5,220 | 4,980 | 4,980 | 44,500 | 4,980 |
| 2020-01-10 | 5,050 | 5,120 | 4,960 | 4,995 | 38,300 | 4,995 |
| 2020-01-09 | 5,080 | 5,220 | 4,965 | 5,020 | 67,100 | 5,020 |
| 2020-01-08 | 4,945 | 4,960 | 4,635 | 4,860 | 74,900 | 4,860 |
| 2020-01-07 | 4,750 | 5,040 | 4,750 | 4,950 | 51,800 | 4,950 |
| 2020-01-06 | 4,660 | 4,835 | 4,645 | 4,775 | 58,000 | 4,775 |
分割・併合履歴 ： [2018-06-27]1株→3株
