9629 ピー・シー・エー(株) 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 | 4,440 | 4,500 | 4,380 | 4,495 | 8,900 | 1,498.33 |
| 2020-12-29 | 4,395 | 4,455 | 4,365 | 4,440 | 9,100 | 1,480 |
| 2020-12-28 | 4,450 | 4,450 | 4,345 | 4,380 | 7,600 | 1,460 |
| 2020-12-25 | 4,325 | 4,520 | 4,270 | 4,450 | 22,400 | 1,483.33 |
| 2020-12-24 | 4,325 | 4,335 | 4,260 | 4,325 | 14,800 | 1,441.67 |
| 2020-12-23 | 4,315 | 4,420 | 4,315 | 4,365 | 10,400 | 1,455 |
| 2020-12-22 | 4,400 | 4,400 | 4,275 | 4,325 | 34,000 | 1,441.67 |
| 2020-12-21 | 4,490 | 4,490 | 4,385 | 4,420 | 7,400 | 1,473.33 |
| 2020-12-18 | 4,400 | 4,485 | 4,385 | 4,430 | 17,300 | 1,476.67 |
| 2020-12-17 | 4,355 | 4,415 | 4,355 | 4,385 | 4,200 | 1,461.67 |
| 2020-12-16 | 4,380 | 4,430 | 4,365 | 4,395 | 5,700 | 1,465 |
| 2020-12-15 | 4,400 | 4,430 | 4,375 | 4,430 | 8,800 | 1,476.67 |
| 2020-12-14 | 4,505 | 4,555 | 4,405 | 4,410 | 8,100 | 1,470 |
| 2020-12-11 | 4,405 | 4,505 | 4,375 | 4,505 | 11,800 | 1,501.67 |
| 2020-12-10 | 4,445 | 4,480 | 4,410 | 4,450 | 9,400 | 1,483.33 |
| 2020-12-09 | 4,530 | 4,540 | 4,455 | 4,485 | 3,500 | 1,495 |
| 2020-12-08 | 4,450 | 4,565 | 4,445 | 4,540 | 14,600 | 1,513.33 |
| 2020-12-07 | 4,580 | 4,625 | 4,440 | 4,480 | 15,300 | 1,493.33 |
| 2020-12-04 | 4,560 | 4,590 | 4,500 | 4,590 | 11,000 | 1,530 |
| 2020-12-03 | 4,480 | 4,530 | 4,435 | 4,505 | 7,200 | 1,501.67 |
| 2020-12-02 | 4,470 | 4,520 | 4,425 | 4,480 | 15,100 | 1,493.33 |
| 2020-12-01 | 4,535 | 4,550 | 4,480 | 4,510 | 17,900 | 1,503.33 |
| 2020-11-30 | 4,500 | 4,580 | 4,500 | 4,535 | 29,400 | 1,511.67 |
| 2020-11-27 | 4,550 | 4,560 | 4,430 | 4,505 | 31,100 | 1,501.67 |
| 2020-11-26 | 4,500 | 4,640 | 4,465 | 4,570 | 18,100 | 1,523.33 |
| 2020-11-25 | 4,505 | 4,570 | 4,450 | 4,550 | 23,900 | 1,516.67 |
| 2020-11-24 | 4,525 | 4,525 | 4,435 | 4,505 | 16,200 | 1,501.67 |
| 2020-11-20 | 4,500 | 4,570 | 4,420 | 4,430 | 11,100 | 1,476.67 |
| 2020-11-19 | 4,455 | 4,550 | 4,435 | 4,515 | 12,600 | 1,505 |
| 2020-11-18 | 4,540 | 4,540 | 4,460 | 4,485 | 22,800 | 1,495 |
| 2020-11-17 | 4,620 | 4,620 | 4,475 | 4,540 | 28,400 | 1,513.33 |
| 2020-11-16 | 4,690 | 4,690 | 4,575 | 4,665 | 23,300 | 1,555 |
| 2020-11-13 | 4,745 | 4,785 | 4,690 | 4,690 | 7,900 | 1,563.33 |
| 2020-11-12 | 4,795 | 4,895 | 4,740 | 4,775 | 14,600 | 1,591.67 |
| 2020-11-11 | 4,740 | 4,820 | 4,670 | 4,795 | 19,500 | 1,598.33 |
| 2020-11-10 | 4,840 | 4,840 | 4,640 | 4,730 | 17,200 | 1,576.67 |
| 2020-11-09 | 4,830 | 4,855 | 4,665 | 4,750 | 24,000 | 1,583.33 |
| 2020-11-06 | 4,785 | 4,870 | 4,740 | 4,795 | 18,800 | 1,598.33 |
| 2020-11-05 | 4,670 | 4,805 | 4,670 | 4,750 | 50,000 | 1,583.33 |
| 2020-11-04 | 4,585 | 4,745 | 4,545 | 4,740 | 36,100 | 1,580 |
| 2020-11-02 | 4,665 | 4,700 | 4,525 | 4,570 | 26,900 | 1,523.33 |
| 2020-10-30 | 4,920 | 4,945 | 4,670 | 4,700 | 15,100 | 1,566.67 |
| 2020-10-29 | 4,910 | 4,980 | 4,850 | 4,850 | 7,300 | 1,616.67 |
| 2020-10-28 | 5,050 | 5,150 | 4,930 | 5,010 | 29,500 | 1,670 |
| 2020-10-27 | 4,605 | 5,160 | 4,600 | 5,060 | 123,100 | 1,686.67 |
| 2020-10-26 | 4,540 | 4,645 | 4,415 | 4,610 | 16,700 | 1,536.67 |
| 2020-10-23 | 4,525 | 4,635 | 4,465 | 4,610 | 9,100 | 1,536.67 |
| 2020-10-22 | 4,750 | 4,750 | 4,460 | 4,540 | 24,700 | 1,513.33 |
| 2020-10-21 | 4,710 | 4,745 | 4,650 | 4,660 | 5,500 | 1,553.33 |
| 2020-10-20 | 4,600 | 4,730 | 4,600 | 4,710 | 6,500 | 1,570 |
| 2020-10-19 | 4,590 | 4,645 | 4,525 | 4,600 | 5,800 | 1,533.33 |
| 2020-10-16 | 4,755 | 4,755 | 4,555 | 4,590 | 17,500 | 1,530 |
| 2020-10-15 | 4,785 | 4,795 | 4,705 | 4,735 | 9,900 | 1,578.33 |
| 2020-10-14 | 4,800 | 4,900 | 4,720 | 4,795 | 87,700 | 1,598.33 |
| 2020-10-13 | 4,935 | 4,935 | 4,750 | 4,795 | 19,000 | 1,598.33 |
| 2020-10-12 | 4,900 | 4,925 | 4,830 | 4,905 | 6,900 | 1,635 |
| 2020-10-09 | 4,865 | 4,895 | 4,785 | 4,880 | 7,200 | 1,626.67 |
| 2020-10-08 | 4,825 | 4,890 | 4,760 | 4,765 | 12,200 | 1,588.33 |
| 2020-10-07 | 4,775 | 4,985 | 4,685 | 4,845 | 25,300 | 1,615 |
| 2020-10-06 | 4,810 | 4,820 | 4,700 | 4,720 | 12,000 | 1,573.33 |
| 2020-10-05 | 4,750 | 4,845 | 4,680 | 4,825 | 13,000 | 1,608.33 |
| 2020-10-02 | 4,830 | 4,830 | 4,580 | 4,690 | 19,100 | 1,563.33 |
| 2020-09-30 | 4,855 | 4,855 | 4,705 | 4,760 | 19,400 | 1,586.67 |
| 2020-09-29 | 4,880 | 4,960 | 4,825 | 4,855 | 17,900 | 1,618.33 |
| 2020-09-28 | 5,030 | 5,030 | 4,820 | 4,950 | 19,300 | 1,650 |
| 2020-09-25 | 4,780 | 4,970 | 4,780 | 4,970 | 26,000 | 1,656.67 |
| 2020-09-24 | 4,870 | 4,870 | 4,675 | 4,710 | 8,900 | 1,570 |
| 2020-09-23 | 4,880 | 4,880 | 4,765 | 4,800 | 6,300 | 1,600 |
| 2020-09-18 | 4,780 | 4,860 | 4,775 | 4,835 | 10,800 | 1,611.67 |
| 2020-09-17 | 4,750 | 4,785 | 4,710 | 4,750 | 7,800 | 1,583.33 |
| 2020-09-16 | 4,585 | 4,700 | 4,585 | 4,680 | 11,100 | 1,560 |
| 2020-09-15 | 4,595 | 4,655 | 4,560 | 4,585 | 12,700 | 1,528.33 |
| 2020-09-14 | 4,645 | 4,725 | 4,645 | 4,665 | 5,200 | 1,555 |
| 2020-09-11 | 4,645 | 4,665 | 4,550 | 4,645 | 15,500 | 1,548.33 |
| 2020-09-10 | 4,725 | 4,825 | 4,585 | 4,620 | 22,900 | 1,540 |
| 2020-09-09 | 4,880 | 4,880 | 4,695 | 4,695 | 18,600 | 1,565 |
| 2020-09-08 | 4,640 | 4,925 | 4,600 | 4,900 | 35,800 | 1,633.33 |
| 2020-09-07 | 4,830 | 4,835 | 4,625 | 4,625 | 30,300 | 1,541.67 |
| 2020-09-04 | 4,825 | 4,860 | 4,805 | 4,820 | 17,300 | 1,606.67 |
| 2020-09-03 | 4,850 | 4,895 | 4,800 | 4,890 | 16,200 | 1,630 |
| 2020-09-02 | 4,910 | 4,910 | 4,820 | 4,850 | 25,800 | 1,616.67 |
| 2020-09-01 | 4,700 | 4,850 | 4,700 | 4,840 | 30,700 | 1,613.33 |
| 2020-08-31 | 4,690 | 4,820 | 4,670 | 4,770 | 40,800 | 1,590 |
| 2020-08-28 | 4,805 | 4,810 | 4,635 | 4,680 | 37,300 | 1,560 |
| 2020-08-27 | 4,900 | 4,900 | 4,825 | 4,860 | 23,800 | 1,620 |
| 2020-08-26 | 4,940 | 5,000 | 4,935 | 4,945 | 19,100 | 1,648.33 |
| 2020-08-25 | 5,030 | 5,030 | 4,945 | 5,000 | 20,900 | 1,666.67 |
| 2020-08-24 | 4,915 | 5,070 | 4,900 | 5,030 | 20,300 | 1,676.67 |
| 2020-08-21 | 4,825 | 4,910 | 4,800 | 4,845 | 16,500 | 1,615 |
| 2020-08-20 | 4,875 | 4,980 | 4,795 | 4,825 | 29,300 | 1,608.33 |
| 2020-08-19 | 4,835 | 4,885 | 4,745 | 4,815 | 23,000 | 1,605 |
| 2020-08-18 | 4,975 | 5,020 | 4,780 | 4,870 | 36,800 | 1,623.33 |
| 2020-08-17 | 4,620 | 5,070 | 4,600 | 5,010 | 87,300 | 1,670 |
| 2020-08-14 | 4,475 | 4,645 | 4,475 | 4,600 | 49,000 | 1,533.33 |
| 2020-08-13 | 4,350 | 4,490 | 4,350 | 4,485 | 24,900 | 1,495 |
| 2020-08-12 | 4,230 | 4,325 | 4,175 | 4,320 | 28,000 | 1,440 |
| 2020-08-11 | 4,300 | 4,305 | 4,205 | 4,215 | 49,800 | 1,405 |
| 2020-08-07 | 4,385 | 4,420 | 4,280 | 4,310 | 17,000 | 1,436.67 |
| 2020-08-06 | 4,345 | 4,470 | 4,310 | 4,450 | 23,800 | 1,483.33 |
| 2020-08-05 | 4,200 | 4,415 | 4,185 | 4,415 | 39,400 | 1,471.67 |
| 2020-08-04 | 4,200 | 4,335 | 4,155 | 4,220 | 51,500 | 1,406.67 |
| 2020-08-03 | 4,530 | 4,540 | 4,170 | 4,220 | 67,600 | 1,406.67 |
| 2020-07-31 | 4,250 | 4,595 | 4,245 | 4,570 | 136,700 | 1,523.33 |
| 2020-07-30 | 3,900 | 4,250 | 3,860 | 4,250 | 151,400 | 1,416.67 |
| 2020-07-29 | 3,940 | 3,955 | 3,815 | 3,870 | 38,200 | 1,290 |
| 2020-07-28 | 3,970 | 3,980 | 3,880 | 3,940 | 34,300 | 1,313.33 |
| 2020-07-27 | 3,885 | 3,910 | 3,805 | 3,910 | 15,600 | 1,303.33 |
| 2020-07-22 | 3,900 | 3,910 | 3,840 | 3,895 | 15,700 | 1,298.33 |
| 2020-07-21 | 3,895 | 4,010 | 3,860 | 3,905 | 56,800 | 1,301.67 |
| 2020-07-20 | 3,820 | 3,865 | 3,795 | 3,825 | 16,400 | 1,275 |
| 2020-07-17 | 3,885 | 3,890 | 3,790 | 3,820 | 13,100 | 1,273.33 |
| 2020-07-16 | 3,970 | 4,000 | 3,830 | 3,830 | 18,800 | 1,276.67 |
| 2020-07-15 | 3,990 | 4,035 | 3,930 | 3,990 | 16,000 | 1,330 |
| 2020-07-14 | 4,015 | 4,040 | 3,925 | 3,940 | 21,000 | 1,313.33 |
| 2020-07-13 | 4,100 | 4,105 | 3,980 | 4,075 | 23,900 | 1,358.33 |
| 2020-07-10 | 4,285 | 4,285 | 4,050 | 4,070 | 32,800 | 1,356.67 |
| 2020-07-09 | 4,430 | 4,465 | 4,250 | 4,270 | 47,700 | 1,423.33 |
| 2020-07-08 | 4,340 | 4,410 | 4,325 | 4,370 | 37,200 | 1,456.67 |
| 2020-07-07 | 4,305 | 4,345 | 4,240 | 4,345 | 17,300 | 1,448.33 |
| 2020-07-06 | 4,190 | 4,290 | 4,190 | 4,250 | 21,700 | 1,416.67 |
| 2020-07-03 | 4,055 | 4,235 | 4,055 | 4,190 | 23,900 | 1,396.67 |
| 2020-07-02 | 4,515 | 4,515 | 4,015 | 4,105 | 88,400 | 1,368.33 |
| 2020-07-01 | 4,490 | 4,580 | 4,425 | 4,445 | 26,700 | 1,481.67 |
| 2020-06-30 | 4,640 | 4,685 | 4,385 | 4,470 | 38,400 | 1,490 |
| 2020-06-29 | 4,530 | 4,680 | 4,485 | 4,640 | 40,000 | 1,546.67 |
| 2020-06-26 | 4,585 | 4,625 | 4,480 | 4,590 | 31,100 | 1,530 |
| 2020-06-25 | 4,580 | 4,610 | 4,470 | 4,585 | 37,300 | 1,528.33 |
| 2020-06-24 | 4,580 | 4,695 | 4,580 | 4,640 | 31,300 | 1,546.67 |
| 2020-06-23 | 4,605 | 4,640 | 4,525 | 4,580 | 28,500 | 1,526.67 |
| 2020-06-22 | 4,665 | 4,700 | 4,540 | 4,550 | 39,300 | 1,516.67 |
| 2020-06-19 | 4,405 | 4,610 | 4,405 | 4,610 | 43,300 | 1,536.67 |
| 2020-06-18 | 4,445 | 4,445 | 4,315 | 4,405 | 15,600 | 1,468.33 |
| 2020-06-17 | 4,485 | 4,515 | 4,370 | 4,375 | 35,100 | 1,458.33 |
| 2020-06-16 | 4,305 | 4,450 | 4,305 | 4,450 | 31,600 | 1,483.33 |
| 2020-06-15 | 4,500 | 4,510 | 4,160 | 4,195 | 35,000 | 1,398.33 |
| 2020-06-12 | 4,335 | 4,460 | 4,185 | 4,430 | 62,200 | 1,476.67 |
| 2020-06-11 | 4,555 | 4,575 | 4,435 | 4,475 | 27,200 | 1,491.67 |
| 2020-06-10 | 4,510 | 4,570 | 4,470 | 4,510 | 24,000 | 1,503.33 |
| 2020-06-09 | 4,490 | 4,600 | 4,450 | 4,520 | 45,000 | 1,506.67 |
| 2020-06-08 | 4,400 | 4,490 | 4,375 | 4,490 | 25,900 | 1,496.67 |
| 2020-06-05 | 4,470 | 4,470 | 4,350 | 4,400 | 29,900 | 1,466.67 |
| 2020-06-04 | 4,350 | 4,490 | 4,315 | 4,490 | 47,500 | 1,496.67 |
| 2020-06-03 | 4,385 | 4,475 | 4,300 | 4,335 | 44,700 | 1,445 |
| 2020-06-02 | 4,365 | 4,510 | 4,300 | 4,400 | 53,200 | 1,466.67 |
| 2020-06-01 | 4,200 | 4,370 | 4,200 | 4,310 | 31,800 | 1,436.67 |
| 2020-05-29 | 4,090 | 4,285 | 4,075 | 4,200 | 34,900 | 1,400 |
| 2020-05-28 | 4,160 | 4,215 | 4,065 | 4,150 | 48,000 | 1,383.33 |
| 2020-05-27 | 4,145 | 4,145 | 4,015 | 4,090 | 37,900 | 1,363.33 |
| 2020-05-26 | 4,270 | 4,340 | 4,135 | 4,145 | 52,600 | 1,381.67 |
| 2020-05-25 | 4,150 | 4,290 | 4,130 | 4,280 | 47,600 | 1,426.67 |
| 2020-05-22 | 4,115 | 4,125 | 4,025 | 4,090 | 52,400 | 1,363.33 |
| 2020-05-21 | 4,000 | 4,115 | 3,970 | 4,075 | 66,600 | 1,358.33 |
| 2020-05-20 | 3,890 | 4,035 | 3,885 | 4,000 | 51,500 | 1,333.33 |
| 2020-05-19 | 3,915 | 3,915 | 3,785 | 3,860 | 38,500 | 1,286.67 |
| 2020-05-18 | 3,955 | 3,975 | 3,830 | 3,890 | 55,500 | 1,296.67 |
| 2020-05-15 | 3,865 | 4,055 | 3,845 | 3,975 | 107,500 | 1,325 |
| 2020-05-14 | 3,870 | 3,890 | 3,780 | 3,795 | 52,700 | 1,265 |
| 2020-05-13 | 3,750 | 3,880 | 3,725 | 3,865 | 49,800 | 1,288.33 |
| 2020-05-12 | 3,815 | 3,845 | 3,770 | 3,820 | 65,100 | 1,273.33 |
| 2020-05-11 | 3,810 | 3,820 | 3,760 | 3,815 | 40,000 | 1,271.67 |
| 2020-05-08 | 3,785 | 3,795 | 3,665 | 3,740 | 59,400 | 1,246.67 |
| 2020-05-07 | 3,680 | 3,730 | 3,585 | 3,715 | 59,500 | 1,238.33 |
| 2020-05-01 | 3,740 | 3,740 | 3,475 | 3,495 | 94,700 | 1,165 |
| 2020-04-30 | 3,835 | 3,835 | 3,540 | 3,670 | 197,900 | 1,223.33 |
| 2020-04-28 | 3,210 | 3,860 | 3,210 | 3,695 | 507,600 | 1,231.67 |
| 2020-04-27 | 3,300 | 3,380 | 3,175 | 3,350 | 159,800 | 1,116.67 |
| 2020-04-24 | 3,205 | 3,230 | 3,130 | 3,195 | 84,000 | 1,065 |
| 2020-04-23 | 3,300 | 3,300 | 3,140 | 3,195 | 69,200 | 1,065 |
| 2020-04-22 | 3,300 | 3,340 | 3,125 | 3,185 | 80,200 | 1,061.67 |
| 2020-04-21 | 3,425 | 3,490 | 3,275 | 3,365 | 127,600 | 1,121.67 |
| 2020-04-20 | 3,155 | 3,295 | 3,115 | 3,295 | 90,400 | 1,098.33 |
| 2020-04-17 | 3,145 | 3,225 | 3,085 | 3,090 | 46,100 | 1,030 |
| 2020-04-16 | 2,996 | 3,070 | 2,965 | 3,040 | 54,400 | 1,013.33 |
| 2020-04-15 | 3,080 | 3,135 | 3,035 | 3,045 | 35,400 | 1,015 |
| 2020-04-14 | 3,095 | 3,175 | 3,040 | 3,070 | 71,100 | 1,023.33 |
| 2020-04-13 | 3,140 | 3,160 | 3,040 | 3,095 | 41,900 | 1,031.67 |
| 2020-04-10 | 3,175 | 3,175 | 2,998 | 3,155 | 51,800 | 1,051.67 |
| 2020-04-09 | 3,065 | 3,235 | 3,045 | 3,185 | 64,900 | 1,061.67 |
| 2020-04-08 | 3,115 | 3,215 | 2,969 | 3,055 | 109,700 | 1,018.33 |
| 2020-04-07 | 3,095 | 3,170 | 2,965 | 2,994 | 70,800 | 998 |
| 2020-04-06 | 2,775 | 2,912 | 2,749 | 2,875 | 37,900 | 958.33 |
| 2020-04-03 | 2,950 | 2,950 | 2,703 | 2,758 | 34,900 | 919.33 |
| 2020-04-02 | 2,881 | 2,997 | 2,827 | 2,950 | 31,900 | 983.33 |
| 2020-04-01 | 3,015 | 3,130 | 2,956 | 2,981 | 30,300 | 993.67 |
| 2020-03-31 | 3,115 | 3,195 | 3,030 | 3,065 | 49,300 | 1,021.67 |
| 2020-03-30 | 3,000 | 3,190 | 2,959 | 2,993 | 51,100 | 997.67 |
| 2020-03-27 | 3,200 | 3,310 | 3,120 | 3,195 | 101,200 | 1,065 |
| 2020-03-26 | 2,866 | 3,160 | 2,864 | 3,055 | 100,500 | 1,018.33 |
| 2020-03-25 | 2,948 | 2,998 | 2,843 | 2,965 | 76,800 | 988.33 |
| 2020-03-24 | 2,660 | 2,798 | 2,597 | 2,798 | 71,400 | 932.67 |
| 2020-03-23 | 2,397 | 2,674 | 2,397 | 2,637 | 107,600 | 879 |
| 2020-03-19 | 2,504 | 2,535 | 2,280 | 2,347 | 88,600 | 782.33 |
| 2020-03-18 | 2,578 | 2,640 | 2,410 | 2,420 | 95,100 | 806.67 |
| 2020-03-17 | 2,442 | 2,624 | 2,403 | 2,574 | 97,000 | 858 |
| 2020-03-16 | 2,575 | 2,736 | 2,512 | 2,549 | 86,600 | 849.67 |
| 2020-03-13 | 2,413 | 2,608 | 2,301 | 2,475 | 107,300 | 825 |
| 2020-03-12 | 2,695 | 2,804 | 2,601 | 2,663 | 119,400 | 887.67 |
| 2020-03-11 | 2,934 | 2,965 | 2,700 | 2,700 | 76,200 | 900 |
| 2020-03-10 | 2,602 | 2,962 | 2,600 | 2,918 | 88,500 | 972.67 |
| 2020-03-09 | 3,000 | 3,045 | 2,817 | 2,847 | 70,100 | 949 |
| 2020-03-06 | 3,320 | 3,320 | 3,200 | 3,230 | 59,800 | 1,076.67 |
| 2020-03-05 | 3,430 | 3,585 | 3,350 | 3,365 | 67,900 | 1,121.67 |
| 2020-03-04 | 3,355 | 3,445 | 3,330 | 3,420 | 76,800 | 1,140 |
| 2020-03-03 | 3,770 | 3,790 | 3,370 | 3,425 | 116,600 | 1,141.67 |
| 2020-03-02 | 3,480 | 3,610 | 3,370 | 3,560 | 168,300 | 1,186.67 |
| 2020-02-28 | 3,695 | 3,715 | 3,520 | 3,550 | 81,100 | 1,183.33 |
| 2020-02-27 | 4,030 | 4,055 | 3,780 | 3,815 | 104,000 | 1,271.67 |
| 2020-02-26 | 3,950 | 4,060 | 3,840 | 3,890 | 80,800 | 1,296.67 |
| 2020-02-25 | 3,780 | 3,970 | 3,755 | 3,950 | 93,800 | 1,316.67 |
| 2020-02-21 | 4,170 | 4,185 | 3,960 | 3,990 | 89,300 | 1,330 |
| 2020-02-20 | 4,195 | 4,290 | 4,115 | 4,120 | 59,500 | 1,373.33 |
| 2020-02-19 | 4,110 | 4,205 | 4,110 | 4,125 | 47,100 | 1,375 |
| 2020-02-18 | 4,170 | 4,170 | 4,090 | 4,110 | 30,500 | 1,370 |
| 2020-02-17 | 4,210 | 4,220 | 4,135 | 4,175 | 49,400 | 1,391.67 |
| 2020-02-14 | 4,340 | 4,360 | 4,245 | 4,270 | 41,900 | 1,423.33 |
| 2020-02-13 | 4,380 | 4,400 | 4,230 | 4,250 | 55,800 | 1,416.67 |
| 2020-02-12 | 4,385 | 4,435 | 4,275 | 4,340 | 69,800 | 1,446.67 |
| 2020-02-10 | 4,415 | 4,490 | 4,395 | 4,415 | 39,400 | 1,471.67 |
| 2020-02-07 | 4,425 | 4,510 | 4,395 | 4,450 | 44,000 | 1,483.33 |
| 2020-02-06 | 4,400 | 4,510 | 4,400 | 4,435 | 53,500 | 1,478.33 |
| 2020-02-05 | 4,530 | 4,585 | 4,370 | 4,440 | 88,200 | 1,480 |
| 2020-02-04 | 4,430 | 4,570 | 4,365 | 4,505 | 85,000 | 1,501.67 |
| 2020-02-03 | 4,330 | 4,480 | 4,310 | 4,465 | 103,100 | 1,488.33 |
| 2020-01-31 | 4,540 | 4,635 | 4,385 | 4,470 | 120,000 | 1,490 |
| 2020-01-30 | 4,720 | 4,850 | 4,535 | 4,565 | 235,900 | 1,521.67 |
| 2020-01-29 | 4,940 | 4,940 | 4,570 | 4,580 | 256,000 | 1,526.67 |
| 2020-01-28 | 5,140 | 5,270 | 4,910 | 4,940 | 223,000 | 1,646.67 |
| 2020-01-27 | 5,370 | 5,460 | 5,240 | 5,240 | 163,500 | 1,746.67 |
| 2020-01-24 | 6,130 | 6,280 | 5,940 | 6,240 | 155,600 | 2,080 |
| 2020-01-23 | 6,120 | 6,240 | 6,050 | 6,090 | 145,100 | 2,030 |
| 2020-01-22 | 5,980 | 6,200 | 5,920 | 6,080 | 189,900 | 2,026.67 |
| 2020-01-21 | 5,790 | 6,070 | 5,760 | 5,910 | 136,100 | 1,970 |
| 2020-01-20 | 5,760 | 5,880 | 5,690 | 5,690 | 145,700 | 1,896.67 |
| 2020-01-17 | 5,460 | 5,700 | 5,430 | 5,670 | 189,600 | 1,890 |
| 2020-01-16 | 5,340 | 5,440 | 5,310 | 5,370 | 64,000 | 1,790 |
| 2020-01-15 | 5,340 | 5,410 | 5,270 | 5,310 | 68,400 | 1,770 |
| 2020-01-14 | 5,170 | 5,320 | 5,170 | 5,250 | 42,300 | 1,750 |
| 2020-01-10 | 5,110 | 5,200 | 5,090 | 5,150 | 48,500 | 1,716.67 |
| 2020-01-09 | 5,040 | 5,120 | 5,000 | 5,040 | 32,100 | 1,680 |
| 2020-01-08 | 5,080 | 5,080 | 4,860 | 4,970 | 45,500 | 1,656.67 |
| 2020-01-07 | 5,040 | 5,100 | 5,020 | 5,040 | 39,800 | 1,680 |
| 2020-01-06 | 5,010 | 5,090 | 4,950 | 5,020 | 34,400 | 1,673.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
