1723 日本電技(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 | 3,805 | 3,810 | 3,785 | 3,805 | 1,400 | 1,902.50 |
| 2020-12-29 | 3,845 | 3,845 | 3,790 | 3,810 | 3,200 | 1,905 |
| 2020-12-28 | 3,760 | 3,895 | 3,700 | 3,760 | 4,100 | 1,880 |
| 2020-12-25 | 3,750 | 3,785 | 3,750 | 3,755 | 6,500 | 1,877.50 |
| 2020-12-24 | 3,825 | 3,825 | 3,790 | 3,790 | 4,600 | 1,895 |
| 2020-12-23 | 3,835 | 3,835 | 3,790 | 3,805 | 6,300 | 1,902.50 |
| 2020-12-22 | 3,840 | 3,870 | 3,815 | 3,825 | 8,500 | 1,912.50 |
| 2020-12-21 | 3,855 | 3,855 | 3,835 | 3,835 | 4,000 | 1,917.50 |
| 2020-12-18 | 3,860 | 3,865 | 3,825 | 3,850 | 4,300 | 1,925 |
| 2020-12-17 | 3,860 | 3,920 | 3,835 | 3,860 | 3,600 | 1,930 |
| 2020-12-16 | 3,825 | 3,880 | 3,825 | 3,860 | 4,100 | 1,930 |
| 2020-12-15 | 3,835 | 3,850 | 3,810 | 3,820 | 1,200 | 1,910 |
| 2020-12-14 | 3,840 | 3,870 | 3,835 | 3,835 | 1,500 | 1,917.50 |
| 2020-12-11 | 3,865 | 3,875 | 3,815 | 3,830 | 2,400 | 1,915 |
| 2020-12-10 | 4,020 | 4,020 | 3,900 | 3,900 | 5,900 | 1,950 |
| 2020-12-09 | 4,015 | 4,060 | 3,990 | 4,000 | 3,900 | 2,000 |
| 2020-12-08 | 3,980 | 4,010 | 3,965 | 4,000 | 6,500 | 2,000 |
| 2020-12-07 | 3,910 | 3,960 | 3,910 | 3,955 | 1,700 | 1,977.50 |
| 2020-12-04 | 3,900 | 3,910 | 3,885 | 3,910 | 900 | 1,955 |
| 2020-12-03 | 3,900 | 3,920 | 3,900 | 3,905 | 4,500 | 1,952.50 |
| 2020-12-02 | 3,875 | 3,915 | 3,875 | 3,890 | 1,500 | 1,945 |
| 2020-12-01 | 3,930 | 3,930 | 3,880 | 3,910 | 7,500 | 1,955 |
| 2020-11-30 | 3,900 | 3,900 | 3,880 | 3,900 | 2,400 | 1,950 |
| 2020-11-27 | 3,820 | 3,900 | 3,820 | 3,900 | 6,900 | 1,950 |
| 2020-11-26 | 3,895 | 3,965 | 3,795 | 3,820 | 9,900 | 1,910 |
| 2020-11-25 | 3,925 | 3,925 | 3,825 | 3,895 | 4,400 | 1,947.50 |
| 2020-11-24 | 3,775 | 3,900 | 3,775 | 3,900 | 6,900 | 1,950 |
| 2020-11-20 | 3,770 | 3,800 | 3,745 | 3,770 | 1,800 | 1,885 |
| 2020-11-19 | 3,745 | 3,750 | 3,745 | 3,745 | 1,500 | 1,872.50 |
| 2020-11-18 | 3,745 | 3,775 | 3,720 | 3,745 | 8,800 | 1,872.50 |
| 2020-11-17 | 3,740 | 3,740 | 3,700 | 3,735 | 4,100 | 1,867.50 |
| 2020-11-16 | 3,735 | 3,795 | 3,695 | 3,730 | 2,300 | 1,865 |
| 2020-11-13 | 3,705 | 3,745 | 3,700 | 3,735 | 1,900 | 1,867.50 |
| 2020-11-12 | 3,650 | 3,800 | 3,640 | 3,725 | 6,000 | 1,862.50 |
| 2020-11-11 | 3,635 | 3,645 | 3,590 | 3,630 | 2,700 | 1,815 |
| 2020-11-10 | 3,605 | 3,630 | 3,595 | 3,600 | 9,100 | 1,800 |
| 2020-11-09 | 3,585 | 3,660 | 3,585 | 3,585 | 3,200 | 1,792.50 |
| 2020-11-06 | 3,600 | 3,600 | 3,585 | 3,585 | 3,900 | 1,792.50 |
| 2020-11-05 | 3,630 | 3,630 | 3,570 | 3,590 | 2,600 | 1,795 |
| 2020-11-04 | 3,680 | 3,695 | 3,605 | 3,630 | 11,000 | 1,815 |
| 2020-11-02 | 3,455 | 3,555 | 3,405 | 3,540 | 4,100 | 1,770 |
| 2020-10-30 | 3,425 | 3,465 | 3,385 | 3,385 | 4,600 | 1,692.50 |
| 2020-10-29 | 3,510 | 3,515 | 3,470 | 3,470 | 1,200 | 1,735 |
| 2020-10-28 | 3,510 | 3,510 | 3,495 | 3,495 | 4,300 | 1,747.50 |
| 2020-10-27 | 3,500 | 3,515 | 3,470 | 3,515 | 1,500 | 1,757.50 |
| 2020-10-26 | 3,515 | 3,515 | 3,490 | 3,490 | 1,700 | 1,745 |
| 2020-10-23 | 3,555 | 3,555 | 3,505 | 3,515 | 3,400 | 1,757.50 |
| 2020-10-22 | 3,570 | 3,570 | 3,525 | 3,540 | 1,800 | 1,770 |
| 2020-10-21 | 3,555 | 3,555 | 3,520 | 3,540 | 1,100 | 1,770 |
| 2020-10-20 | 3,555 | 3,580 | 3,550 | 3,550 | 2,900 | 1,775 |
| 2020-10-19 | 3,485 | 3,560 | 3,455 | 3,555 | 3,700 | 1,777.50 |
| 2020-10-16 | 3,580 | 3,580 | 3,555 | 3,555 | 1,100 | 1,777.50 |
| 2020-10-15 | 3,570 | 3,585 | 3,550 | 3,585 | 1,200 | 1,792.50 |
| 2020-10-14 | 3,550 | 3,600 | 3,550 | 3,600 | 1,000 | 1,800 |
| 2020-10-13 | 3,570 | 3,605 | 3,570 | 3,585 | 1,000 | 1,792.50 |
| 2020-10-12 | - | - | - | 3,640 | - | 1,820 |
| 2020-10-09 | 3,605 | 3,640 | 3,605 | 3,640 | 400 | 1,820 |
| 2020-10-08 | - | - | - | 3,655 | - | 1,827.50 |
| 2020-10-07 | - | - | - | 3,655 | - | 1,827.50 |
| 2020-10-06 | 3,665 | 3,670 | 3,655 | 3,655 | 1,200 | 1,827.50 |
| 2020-10-05 | 3,575 | 3,665 | 3,555 | 3,665 | 4,600 | 1,832.50 |
| 2020-10-02 | 3,620 | 3,625 | 3,575 | 3,575 | 2,800 | 1,787.50 |
| 2020-09-30 | 3,630 | 3,635 | 3,550 | 3,625 | 1,700 | 1,812.50 |
| 2020-09-29 | 3,640 | 3,640 | 3,600 | 3,630 | 800 | 1,815 |
| 2020-09-28 | 3,575 | 3,610 | 3,575 | 3,590 | 800 | 1,795 |
| 2020-09-25 | 3,600 | 3,600 | 3,580 | 3,600 | 8,400 | 1,800 |
| 2020-09-24 | 3,660 | 3,660 | 3,620 | 3,630 | 1,600 | 1,815 |
| 2020-09-23 | 3,695 | 3,695 | 3,625 | 3,650 | 900 | 1,825 |
| 2020-09-18 | 3,640 | 3,645 | 3,545 | 3,625 | 1,700 | 1,812.50 |
| 2020-09-17 | 3,690 | 3,690 | 3,625 | 3,625 | 500 | 1,812.50 |
| 2020-09-16 | 3,700 | 3,700 | 3,650 | 3,650 | 2,500 | 1,825 |
| 2020-09-15 | 3,700 | 3,700 | 3,640 | 3,660 | 900 | 1,830 |
| 2020-09-14 | 3,610 | 3,670 | 3,610 | 3,670 | 800 | 1,835 |
| 2020-09-11 | 3,555 | 3,625 | 3,555 | 3,605 | 1,200 | 1,802.50 |
| 2020-09-10 | 3,575 | 3,620 | 3,555 | 3,555 | 800 | 1,777.50 |
| 2020-09-09 | 3,535 | 3,600 | 3,500 | 3,580 | 4,400 | 1,790 |
| 2020-09-08 | 3,625 | 3,660 | 3,565 | 3,585 | 4,300 | 1,792.50 |
| 2020-09-07 | 3,650 | 3,650 | 3,625 | 3,625 | 400 | 1,812.50 |
| 2020-09-04 | 3,560 | 3,610 | 3,550 | 3,610 | 2,800 | 1,805 |
| 2020-09-03 | 3,635 | 3,680 | 3,595 | 3,610 | 2,300 | 1,805 |
| 2020-09-02 | 3,620 | 3,625 | 3,580 | 3,600 | 3,000 | 1,800 |
| 2020-09-01 | 3,585 | 3,630 | 3,585 | 3,590 | 2,700 | 1,795 |
| 2020-08-31 | 3,650 | 3,650 | 3,550 | 3,550 | 2,900 | 1,775 |
| 2020-08-28 | 3,660 | 3,660 | 3,510 | 3,510 | 1,500 | 1,755 |
| 2020-08-27 | 3,740 | 3,765 | 3,680 | 3,685 | 2,000 | 1,842.50 |
| 2020-08-26 | 3,790 | 3,790 | 3,760 | 3,770 | 800 | 1,885 |
| 2020-08-25 | 3,700 | 3,795 | 3,700 | 3,795 | 5,000 | 1,897.50 |
| 2020-08-24 | 3,630 | 3,675 | 3,630 | 3,675 | 2,800 | 1,837.50 |
| 2020-08-21 | 3,590 | 3,615 | 3,575 | 3,615 | 1,400 | 1,807.50 |
| 2020-08-20 | 3,555 | 3,585 | 3,555 | 3,580 | 3,000 | 1,790 |
| 2020-08-19 | 3,530 | 3,590 | 3,530 | 3,575 | 2,100 | 1,787.50 |
| 2020-08-18 | 3,695 | 3,720 | 3,490 | 3,520 | 8,200 | 1,760 |
| 2020-08-17 | 3,800 | 3,850 | 3,690 | 3,690 | 13,400 | 1,845 |
| 2020-08-14 | 3,700 | 3,720 | 3,625 | 3,690 | 2,400 | 1,845 |
| 2020-08-13 | 3,760 | 3,785 | 3,720 | 3,725 | 2,200 | 1,862.50 |
| 2020-08-12 | 3,690 | 3,800 | 3,685 | 3,685 | 2,600 | 1,842.50 |
| 2020-08-11 | 3,740 | 3,765 | 3,600 | 3,685 | 3,100 | 1,842.50 |
| 2020-08-07 | 3,795 | 3,795 | 3,740 | 3,740 | 1,800 | 1,870 |
| 2020-08-06 | 3,800 | 3,800 | 3,735 | 3,775 | 1,900 | 1,887.50 |
| 2020-08-05 | 3,700 | 4,085 | 3,685 | 3,795 | 24,200 | 1,897.50 |
| 2020-08-04 | 3,700 | 3,700 | 3,600 | 3,630 | 3,000 | 1,815 |
| 2020-08-03 | 3,575 | 3,885 | 3,505 | 3,680 | 19,500 | 1,840 |
| 2020-07-31 | 3,510 | 3,530 | 3,470 | 3,505 | 8,400 | 1,752.50 |
| 2020-07-30 | 3,530 | 3,530 | 3,410 | 3,410 | 3,600 | 1,705 |
| 2020-07-29 | 3,330 | 3,335 | 3,305 | 3,320 | 4,500 | 1,660 |
| 2020-07-28 | 3,330 | 3,330 | 3,330 | 3,330 | 4,400 | 1,665 |
| 2020-07-27 | 3,305 | 3,330 | 3,300 | 3,330 | 1,500 | 1,665 |
| 2020-07-22 | 3,500 | 3,515 | 3,320 | 3,335 | 26,900 | 1,667.50 |
| 2020-07-21 | 3,400 | 3,400 | 3,345 | 3,370 | 8,800 | 1,685 |
| 2020-07-20 | 3,370 | 3,370 | 3,325 | 3,360 | 4,600 | 1,680 |
| 2020-07-17 | 3,345 | 3,345 | 3,255 | 3,300 | 4,100 | 1,650 |
| 2020-07-16 | 3,295 | 3,295 | 3,235 | 3,250 | 3,200 | 1,625 |
| 2020-07-15 | 3,140 | 3,215 | 3,140 | 3,215 | 2,700 | 1,607.50 |
| 2020-07-14 | 3,115 | 3,120 | 3,115 | 3,120 | 500 | 1,560 |
| 2020-07-13 | 3,140 | 3,140 | 3,110 | 3,115 | 700 | 1,557.50 |
| 2020-07-10 | 3,130 | 3,150 | 3,090 | 3,090 | 600 | 1,545 |
| 2020-07-09 | 3,135 | 3,185 | 3,115 | 3,130 | 1,100 | 1,565 |
| 2020-07-08 | 3,135 | 3,135 | 3,105 | 3,135 | 500 | 1,567.50 |
| 2020-07-07 | 3,080 | 3,135 | 3,080 | 3,135 | 800 | 1,567.50 |
| 2020-07-06 | 3,010 | 3,100 | 3,000 | 3,080 | 6,400 | 1,540 |
| 2020-07-03 | 3,105 | 3,105 | 3,065 | 3,065 | 1,300 | 1,532.50 |
| 2020-07-02 | 3,175 | 3,175 | 3,100 | 3,105 | 3,300 | 1,552.50 |
| 2020-07-01 | 3,160 | 3,210 | 3,150 | 3,165 | 3,100 | 1,582.50 |
| 2020-06-30 | 3,170 | 3,195 | 3,170 | 3,180 | 600 | 1,590 |
| 2020-06-29 | 3,235 | 3,235 | 3,130 | 3,130 | 2,900 | 1,565 |
| 2020-06-26 | 3,340 | 3,340 | 3,275 | 3,300 | 1,900 | 1,650 |
| 2020-06-25 | 3,410 | 3,410 | 3,280 | 3,340 | 3,700 | 1,670 |
| 2020-06-24 | 3,400 | 3,410 | 3,380 | 3,405 | 2,300 | 1,702.50 |
| 2020-06-23 | 3,320 | 3,370 | 3,270 | 3,370 | 8,000 | 1,685 |
| 2020-06-22 | 3,175 | 3,330 | 3,175 | 3,330 | 5,200 | 1,665 |
| 2020-06-19 | 3,190 | 3,200 | 3,185 | 3,200 | 6,000 | 1,600 |
| 2020-06-18 | 3,170 | 3,170 | 3,135 | 3,165 | 2,700 | 1,582.50 |
| 2020-06-17 | 3,155 | 3,170 | 3,130 | 3,130 | 2,400 | 1,565 |
| 2020-06-16 | 3,135 | 3,150 | 3,115 | 3,150 | 2,100 | 1,575 |
| 2020-06-15 | 3,210 | 3,215 | 3,035 | 3,065 | 6,900 | 1,532.50 |
| 2020-06-12 | 3,170 | 3,195 | 3,160 | 3,195 | 2,100 | 1,597.50 |
| 2020-06-11 | 3,240 | 3,255 | 3,215 | 3,230 | 2,600 | 1,615 |
| 2020-06-10 | 3,160 | 3,240 | 3,160 | 3,215 | 4,100 | 1,607.50 |
| 2020-06-09 | 3,165 | 3,170 | 3,155 | 3,165 | 5,200 | 1,582.50 |
| 2020-06-08 | 3,160 | 3,195 | 3,140 | 3,160 | 8,800 | 1,580 |
| 2020-06-05 | 3,160 | 3,175 | 3,150 | 3,150 | 2,000 | 1,575 |
| 2020-06-04 | 3,150 | 3,185 | 3,150 | 3,170 | 3,400 | 1,585 |
| 2020-06-03 | 3,195 | 3,215 | 3,125 | 3,125 | 2,900 | 1,562.50 |
| 2020-06-02 | 3,170 | 3,235 | 3,165 | 3,195 | 5,300 | 1,597.50 |
| 2020-06-01 | 3,165 | 3,220 | 3,145 | 3,170 | 6,100 | 1,585 |
| 2020-05-29 | 3,255 | 3,300 | 3,155 | 3,195 | 12,300 | 1,597.50 |
| 2020-05-28 | 3,335 | 3,395 | 3,265 | 3,270 | 3,800 | 1,635 |
| 2020-05-27 | 3,235 | 3,335 | 3,220 | 3,335 | 3,400 | 1,667.50 |
| 2020-05-26 | 3,240 | 3,270 | 3,220 | 3,260 | 6,200 | 1,630 |
| 2020-05-25 | 3,345 | 3,345 | 3,220 | 3,240 | 9,500 | 1,620 |
| 2020-05-22 | 3,400 | 3,400 | 3,310 | 3,365 | 3,400 | 1,682.50 |
| 2020-05-21 | 3,365 | 3,370 | 3,305 | 3,330 | 13,000 | 1,665 |
| 2020-05-20 | 3,375 | 3,425 | 3,375 | 3,375 | 5,600 | 1,687.50 |
| 2020-05-19 | 3,350 | 3,420 | 3,350 | 3,360 | 3,200 | 1,680 |
| 2020-05-18 | 3,420 | 3,475 | 3,325 | 3,345 | 5,700 | 1,672.50 |
| 2020-05-15 | 3,475 | 3,520 | 3,405 | 3,455 | 2,700 | 1,727.50 |
| 2020-05-14 | 3,480 | 3,500 | 3,460 | 3,490 | 1,200 | 1,745 |
| 2020-05-13 | 3,430 | 3,525 | 3,420 | 3,515 | 1,900 | 1,757.50 |
| 2020-05-12 | 3,505 | 3,565 | 3,475 | 3,475 | 3,300 | 1,737.50 |
| 2020-05-11 | 3,355 | 3,650 | 3,330 | 3,575 | 21,200 | 1,787.50 |
| 2020-05-08 | 3,290 | 3,360 | 3,265 | 3,340 | 8,500 | 1,670 |
| 2020-05-07 | 3,165 | 3,300 | 3,165 | 3,290 | 6,200 | 1,645 |
| 2020-05-01 | 3,180 | 3,180 | 3,100 | 3,160 | 6,900 | 1,580 |
| 2020-04-30 | 3,215 | 3,230 | 3,150 | 3,165 | 3,900 | 1,582.50 |
| 2020-04-28 | 3,250 | 3,250 | 3,200 | 3,230 | 6,400 | 1,615 |
| 2020-04-27 | 3,300 | 3,300 | 3,150 | 3,210 | 9,500 | 1,605 |
| 2020-04-24 | 3,195 | 3,365 | 3,145 | 3,245 | 24,100 | 1,622.50 |
| 2020-04-23 | 3,415 | 3,415 | 3,105 | 3,125 | 57,300 | 1,562.50 |
| 2020-04-22 | 2,870 | 2,919 | 2,850 | 2,914 | 3,800 | 1,457 |
| 2020-04-21 | 2,869 | 2,895 | 2,853 | 2,880 | 4,700 | 1,440 |
| 2020-04-20 | 2,866 | 2,915 | 2,866 | 2,891 | 4,400 | 1,445.50 |
| 2020-04-17 | 2,851 | 2,891 | 2,845 | 2,859 | 4,200 | 1,429.50 |
| 2020-04-16 | 2,843 | 2,869 | 2,842 | 2,845 | 1,900 | 1,422.50 |
| 2020-04-15 | 2,868 | 2,871 | 2,856 | 2,869 | 1,700 | 1,434.50 |
| 2020-04-14 | 2,915 | 2,964 | 2,800 | 2,855 | 11,900 | 1,427.50 |
| 2020-04-13 | 2,950 | 3,020 | 2,910 | 2,915 | 5,500 | 1,457.50 |
| 2020-04-10 | 2,862 | 2,930 | 2,862 | 2,915 | 5,200 | 1,457.50 |
| 2020-04-09 | 2,850 | 2,860 | 2,850 | 2,858 | 2,000 | 1,429 |
| 2020-04-08 | 2,850 | 2,878 | 2,830 | 2,845 | 7,700 | 1,422.50 |
| 2020-04-07 | 2,950 | 2,950 | 2,867 | 2,900 | 5,200 | 1,450 |
| 2020-04-06 | 2,825 | 2,879 | 2,817 | 2,879 | 2,800 | 1,439.50 |
| 2020-04-03 | 2,822 | 2,846 | 2,806 | 2,824 | 4,600 | 1,412 |
| 2020-04-02 | 2,903 | 2,904 | 2,762 | 2,820 | 6,700 | 1,410 |
| 2020-04-01 | 2,923 | 2,979 | 2,848 | 2,934 | 4,200 | 1,467 |
| 2020-03-31 | 2,980 | 3,010 | 2,914 | 2,954 | 5,900 | 1,477 |
| 2020-03-30 | 3,005 | 3,005 | 2,901 | 2,980 | 10,400 | 1,490 |
| 2020-03-27 | 3,000 | 3,100 | 3,000 | 3,100 | 4,500 | 1,550 |
| 2020-03-26 | 3,025 | 3,075 | 2,960 | 2,997 | 5,400 | 1,498.50 |
| 2020-03-25 | 3,095 | 3,095 | 3,050 | 3,080 | 6,600 | 1,540 |
| 2020-03-24 | 3,050 | 3,080 | 2,974 | 3,025 | 6,400 | 1,512.50 |
| 2020-03-23 | 2,930 | 3,020 | 2,930 | 2,997 | 5,100 | 1,498.50 |
| 2020-03-19 | 2,956 | 2,998 | 2,930 | 2,930 | 3,000 | 1,465 |
| 2020-03-18 | 2,963 | 3,075 | 2,912 | 2,956 | 7,500 | 1,478 |
| 2020-03-17 | 2,984 | 3,075 | 2,913 | 3,005 | 10,900 | 1,502.50 |
| 2020-03-16 | 3,180 | 3,190 | 3,005 | 3,040 | 16,700 | 1,520 |
| 2020-03-13 | 3,100 | 3,275 | 3,045 | 3,250 | 18,700 | 1,625 |
| 2020-03-12 | 3,220 | 3,285 | 3,180 | 3,250 | 11,400 | 1,625 |
| 2020-03-11 | 3,320 | 3,390 | 3,200 | 3,215 | 14,000 | 1,607.50 |
| 2020-03-10 | 3,180 | 3,400 | 3,150 | 3,390 | 15,700 | 1,695 |
| 2020-03-09 | 3,405 | 3,455 | 3,285 | 3,290 | 16,900 | 1,645 |
| 2020-03-06 | 3,550 | 3,580 | 3,465 | 3,525 | 13,700 | 1,762.50 |
| 2020-03-05 | 3,590 | 3,590 | 3,485 | 3,535 | 4,300 | 1,767.50 |
| 2020-03-04 | 3,400 | 3,560 | 3,360 | 3,450 | 4,600 | 1,725 |
| 2020-03-03 | 3,540 | 3,625 | 3,400 | 3,400 | 5,200 | 1,700 |
| 2020-03-02 | 3,260 | 3,535 | 3,255 | 3,535 | 12,000 | 1,767.50 |
| 2020-02-28 | 3,350 | 3,450 | 3,300 | 3,330 | 12,800 | 1,665 |
| 2020-02-27 | 3,540 | 3,560 | 3,400 | 3,420 | 21,900 | 1,710 |
| 2020-02-26 | 3,655 | 3,735 | 3,470 | 3,525 | 21,700 | 1,762.50 |
| 2020-02-25 | 3,700 | 3,780 | 3,650 | 3,685 | 12,400 | 1,842.50 |
| 2020-02-21 | 3,800 | 3,840 | 3,795 | 3,820 | 2,600 | 1,910 |
| 2020-02-20 | 3,835 | 3,835 | 3,765 | 3,800 | 1,600 | 1,900 |
| 2020-02-19 | 3,740 | 3,815 | 3,740 | 3,765 | 4,100 | 1,882.50 |
| 2020-02-18 | 3,955 | 3,955 | 3,730 | 3,790 | 9,300 | 1,895 |
| 2020-02-17 | 3,890 | 3,990 | 3,850 | 3,955 | 5,900 | 1,977.50 |
| 2020-02-14 | 3,750 | 3,845 | 3,740 | 3,845 | 5,400 | 1,922.50 |
| 2020-02-13 | 3,705 | 3,750 | 3,645 | 3,745 | 4,200 | 1,872.50 |
| 2020-02-12 | 3,750 | 3,765 | 3,705 | 3,705 | 4,200 | 1,852.50 |
| 2020-02-10 | 3,725 | 3,765 | 3,700 | 3,750 | 4,200 | 1,875 |
| 2020-02-07 | 3,590 | 3,765 | 3,590 | 3,700 | 7,800 | 1,850 |
| 2020-02-06 | 3,535 | 3,590 | 3,535 | 3,580 | 3,100 | 1,790 |
| 2020-02-05 | 3,530 | 3,580 | 3,480 | 3,520 | 7,600 | 1,760 |
| 2020-02-04 | 3,520 | 3,520 | 3,490 | 3,520 | 7,100 | 1,760 |
| 2020-02-03 | 3,525 | 3,525 | 3,430 | 3,510 | 15,500 | 1,755 |
| 2020-01-31 | 3,450 | 3,550 | 3,450 | 3,525 | 10,400 | 1,762.50 |
| 2020-01-30 | 3,505 | 3,545 | 3,430 | 3,500 | 13,500 | 1,750 |
| 2020-01-29 | 3,530 | 3,570 | 3,520 | 3,520 | 6,800 | 1,760 |
| 2020-01-28 | 3,530 | 3,530 | 3,510 | 3,530 | 1,400 | 1,765 |
| 2020-01-27 | 3,420 | 3,530 | 3,420 | 3,530 | 5,100 | 1,765 |
| 2020-01-24 | 3,530 | 3,545 | 3,505 | 3,530 | 5,400 | 1,765 |
| 2020-01-23 | 3,575 | 3,585 | 3,530 | 3,555 | 5,600 | 1,777.50 |
| 2020-01-22 | 3,520 | 3,565 | 3,510 | 3,550 | 4,700 | 1,775 |
| 2020-01-21 | 3,575 | 3,580 | 3,495 | 3,515 | 8,900 | 1,757.50 |
| 2020-01-20 | 3,565 | 3,600 | 3,560 | 3,560 | 5,200 | 1,780 |
| 2020-01-17 | 3,555 | 3,565 | 3,515 | 3,565 | 4,000 | 1,782.50 |
| 2020-01-16 | 3,535 | 3,595 | 3,535 | 3,555 | 3,800 | 1,777.50 |
| 2020-01-15 | 3,495 | 3,600 | 3,475 | 3,580 | 12,800 | 1,790 |
| 2020-01-14 | 3,405 | 3,470 | 3,365 | 3,465 | 12,800 | 1,732.50 |
| 2020-01-10 | 3,435 | 3,450 | 3,325 | 3,350 | 5,200 | 1,675 |
| 2020-01-09 | 3,210 | 3,575 | 3,190 | 3,365 | 14,700 | 1,682.50 |
| 2020-01-08 | 3,200 | 3,200 | 3,180 | 3,195 | 3,200 | 1,597.50 |
| 2020-01-07 | 3,195 | 3,200 | 3,175 | 3,200 | 6,600 | 1,600 |
| 2020-01-06 | 3,175 | 3,225 | 3,160 | 3,170 | 2,900 | 1,585 |
分割・併合履歴 ： [2024-12-27]1株→2株