1758 太洋基礎工業(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 | 4,990 | 5,050 | 4,990 | 5,010 | 800 | 1,670 |
| 2020-12-29 | 4,990 | 5,020 | 4,990 | 4,990 | 500 | 1,663.33 |
| 2020-12-28 | 5,070 | 5,070 | 4,970 | 4,970 | 200 | 1,656.67 |
| 2020-12-25 | 4,940 | 4,960 | 4,940 | 4,955 | 400 | 1,651.67 |
| 2020-12-24 | 4,980 | 5,000 | 4,930 | 4,935 | 900 | 1,645 |
| 2020-12-23 | 5,050 | 5,070 | 5,000 | 5,000 | 700 | 1,666.67 |
| 2020-12-22 | 5,000 | 5,060 | 5,000 | 5,030 | 1,500 | 1,676.67 |
| 2020-12-21 | 4,930 | 5,000 | 4,930 | 5,000 | 700 | 1,666.67 |
| 2020-12-18 | 4,915 | 4,930 | 4,915 | 4,915 | 1,300 | 1,638.33 |
| 2020-12-17 | 4,995 | 5,020 | 4,950 | 4,950 | 600 | 1,650 |
| 2020-12-16 | 4,955 | 5,000 | 4,955 | 5,000 | 600 | 1,666.67 |
| 2020-12-15 | 4,890 | 4,960 | 4,890 | 4,945 | 1,300 | 1,648.33 |
| 2020-12-14 | 4,965 | 4,965 | 4,850 | 4,890 | 4,200 | 1,630 |
| 2020-12-11 | 4,995 | 5,120 | 4,970 | 5,120 | 4,400 | 1,706.67 |
| 2020-12-10 | 4,930 | 4,995 | 4,930 | 4,995 | 800 | 1,665 |
| 2020-12-09 | 4,960 | 4,995 | 4,920 | 4,930 | 700 | 1,643.33 |
| 2020-12-08 | 4,940 | 4,960 | 4,920 | 4,960 | 700 | 1,653.33 |
| 2020-12-07 | 4,945 | 5,160 | 4,915 | 4,925 | 2,300 | 1,641.67 |
| 2020-12-04 | 4,880 | 4,935 | 4,880 | 4,925 | 1,700 | 1,641.67 |
| 2020-12-03 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 1,626.67 |
| 2020-12-02 | 4,875 | 4,900 | 4,840 | 4,850 | 900 | 1,616.67 |
| 2020-12-01 | 4,805 | 4,875 | 4,805 | 4,875 | 3,400 | 1,625 |
| 2020-11-30 | 4,890 | 4,910 | 4,870 | 4,875 | 1,700 | 1,625 |
| 2020-11-27 | 4,870 | 4,870 | 4,820 | 4,820 | 300 | 1,606.67 |
| 2020-11-26 | 4,810 | 4,820 | 4,800 | 4,800 | 1,100 | 1,600 |
| 2020-11-25 | 4,915 | 4,920 | 4,850 | 4,880 | 600 | 1,626.67 |
| 2020-11-24 | 4,915 | 4,915 | 4,900 | 4,900 | 300 | 1,633.33 |
| 2020-11-20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,636.67 |
| 2020-11-19 | 4,910 | 4,910 | 4,910 | 4,910 | 200 | 1,636.67 |
| 2020-11-18 | 4,915 | 4,915 | 4,900 | 4,915 | 600 | 1,638.33 |
| 2020-11-17 | 4,920 | 4,920 | 4,870 | 4,905 | 600 | 1,635 |
| 2020-11-16 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 1,633.33 |
| 2020-11-13 | 4,900 | 4,900 | 4,885 | 4,885 | 200 | 1,628.33 |
| 2020-11-12 | 4,880 | 4,900 | 4,880 | 4,900 | 500 | 1,633.33 |
| 2020-11-11 | 4,830 | 4,855 | 4,830 | 4,845 | 600 | 1,615 |
| 2020-11-10 | 4,880 | 4,880 | 4,825 | 4,825 | 500 | 1,608.33 |
| 2020-11-09 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 1,606.67 |
| 2020-11-06 | 4,860 | 4,860 | 4,840 | 4,840 | 300 | 1,613.33 |
| 2020-11-05 | 4,890 | 4,890 | 4,815 | 4,865 | 700 | 1,621.67 |
| 2020-11-04 | 4,885 | 4,890 | 4,885 | 4,890 | 300 | 1,630 |
| 2020-11-02 | - | - | - | 4,885 | - | 1,628.33 |
| 2020-10-30 | - | - | - | 4,885 | - | 1,628.33 |
| 2020-10-29 | 4,810 | 4,885 | 4,810 | 4,885 | 500 | 1,628.33 |
| 2020-10-28 | 4,825 | 4,870 | 4,825 | 4,870 | 300 | 1,623.33 |
| 2020-10-27 | 4,830 | 4,860 | 4,830 | 4,860 | 400 | 1,620 |
| 2020-10-26 | 4,925 | 4,925 | 4,900 | 4,900 | 400 | 1,633.33 |
| 2020-10-23 | 4,880 | 4,925 | 4,875 | 4,925 | 800 | 1,641.67 |
| 2020-10-22 | 4,900 | 4,935 | 4,900 | 4,935 | 400 | 1,645 |
| 2020-10-21 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 1,630 |
| 2020-10-20 | 4,880 | 4,950 | 4,880 | 4,900 | 1,000 | 1,633.33 |
| 2020-10-19 | 4,905 | 4,930 | 4,880 | 4,880 | 2,100 | 1,626.67 |
| 2020-10-16 | 4,890 | 4,935 | 4,890 | 4,900 | 600 | 1,633.33 |
| 2020-10-15 | 4,900 | 4,900 | 4,880 | 4,895 | 600 | 1,631.67 |
| 2020-10-14 | 4,940 | 4,940 | 4,900 | 4,930 | 700 | 1,643.33 |
| 2020-10-13 | 4,955 | 4,955 | 4,955 | 4,955 | 500 | 1,651.67 |
| 2020-10-12 | 4,965 | 4,965 | 4,915 | 4,955 | 1,500 | 1,651.67 |
| 2020-10-09 | 4,910 | 4,965 | 4,900 | 4,965 | 600 | 1,655 |
| 2020-10-08 | 4,900 | 4,920 | 4,900 | 4,920 | 200 | 1,640 |
| 2020-10-07 | 4,890 | 4,900 | 4,885 | 4,890 | 400 | 1,630 |
| 2020-10-06 | 4,900 | 4,910 | 4,895 | 4,900 | 700 | 1,633.33 |
| 2020-10-05 | 4,920 | 4,940 | 4,890 | 4,940 | 600 | 1,646.67 |
| 2020-10-02 | 4,980 | 4,990 | 4,880 | 4,880 | 1,100 | 1,626.67 |
| 2020-09-30 | 4,990 | 4,990 | 4,935 | 4,980 | 1,600 | 1,660 |
| 2020-09-29 | 4,905 | 4,970 | 4,905 | 4,965 | 400 | 1,655 |
| 2020-09-28 | 5,000 | 5,000 | 4,950 | 4,955 | 500 | 1,651.67 |
| 2020-09-25 | 4,910 | 4,930 | 4,900 | 4,930 | 900 | 1,643.33 |
| 2020-09-24 | 4,960 | 4,965 | 4,910 | 4,910 | 1,400 | 1,636.67 |
| 2020-09-23 | 4,940 | 5,000 | 4,930 | 4,960 | 800 | 1,653.33 |
| 2020-09-18 | 4,945 | 4,945 | 4,945 | 4,945 | 200 | 1,648.33 |
| 2020-09-17 | 4,920 | 4,925 | 4,915 | 4,915 | 400 | 1,638.33 |
| 2020-09-16 | 4,905 | 4,960 | 4,905 | 4,920 | 1,100 | 1,640 |
| 2020-09-15 | 4,905 | 4,940 | 4,900 | 4,940 | 500 | 1,646.67 |
| 2020-09-14 | 4,845 | 4,950 | 4,840 | 4,940 | 4,500 | 1,646.67 |
| 2020-09-11 | 4,975 | 5,020 | 4,795 | 4,985 | 4,500 | 1,661.67 |
| 2020-09-10 | 5,030 | 5,050 | 4,990 | 5,030 | 2,200 | 1,676.67 |
| 2020-09-09 | 4,955 | 5,000 | 4,925 | 4,970 | 1,900 | 1,656.67 |
| 2020-09-08 | 4,995 | 5,110 | 4,950 | 4,955 | 2,400 | 1,651.67 |
| 2020-09-07 | 5,140 | 5,140 | 4,970 | 4,970 | 2,000 | 1,656.67 |
| 2020-09-04 | 5,000 | 5,130 | 4,970 | 5,040 | 2,200 | 1,680 |
| 2020-09-03 | 5,050 | 5,100 | 5,000 | 5,090 | 2,700 | 1,696.67 |
| 2020-09-02 | 5,050 | 5,100 | 5,010 | 5,050 | 2,200 | 1,683.33 |
| 2020-09-01 | 4,990 | 5,140 | 4,990 | 5,100 | 2,700 | 1,700 |
| 2020-08-31 | 4,965 | 5,030 | 4,950 | 4,990 | 1,900 | 1,663.33 |
| 2020-08-28 | 5,000 | 5,000 | 4,960 | 4,965 | 1,600 | 1,655 |
| 2020-08-27 | 5,060 | 5,060 | 5,040 | 5,040 | 500 | 1,680 |
| 2020-08-26 | 4,970 | 4,995 | 4,955 | 4,995 | 900 | 1,665 |
| 2020-08-25 | 5,050 | 5,050 | 4,980 | 4,985 | 1,400 | 1,661.67 |
| 2020-08-24 | 4,915 | 5,090 | 4,915 | 5,060 | 1,200 | 1,686.67 |
| 2020-08-21 | 4,930 | 4,990 | 4,880 | 4,920 | 3,500 | 1,640 |
| 2020-08-20 | 5,050 | 5,080 | 4,980 | 4,985 | 1,200 | 1,661.67 |
| 2020-08-19 | 4,950 | 5,060 | 4,910 | 5,060 | 1,600 | 1,686.67 |
| 2020-08-18 | 5,000 | 5,090 | 4,990 | 4,990 | 800 | 1,663.33 |
| 2020-08-17 | 5,070 | 5,070 | 5,040 | 5,040 | 700 | 1,680 |
| 2020-08-14 | 5,050 | 5,100 | 4,980 | 5,100 | 1,500 | 1,700 |
| 2020-08-13 | 5,080 | 5,100 | 5,070 | 5,070 | 600 | 1,690 |
| 2020-08-12 | 5,050 | 5,080 | 5,050 | 5,080 | 1,400 | 1,693.33 |
| 2020-08-11 | 5,300 | 5,300 | 5,010 | 5,050 | 2,300 | 1,683.33 |
| 2020-08-07 | 5,310 | 5,310 | 5,310 | 5,310 | 200 | 1,770 |
| 2020-08-06 | 5,150 | 5,190 | 5,120 | 5,120 | 500 | 1,706.67 |
| 2020-08-05 | 5,290 | 5,300 | 4,980 | 5,240 | 1,900 | 1,746.67 |
| 2020-08-04 | 5,290 | 5,290 | 5,190 | 5,200 | 700 | 1,733.33 |
| 2020-08-03 | 5,270 | 5,270 | 5,200 | 5,200 | 300 | 1,733.33 |
| 2020-07-31 | 5,290 | 5,290 | 5,290 | 5,290 | 100 | 1,763.33 |
| 2020-07-30 | 5,320 | 5,320 | 5,210 | 5,290 | 600 | 1,763.33 |
| 2020-07-29 | 5,350 | 5,350 | 5,280 | 5,350 | 300 | 1,783.33 |
| 2020-07-28 | 5,400 | 5,480 | 5,350 | 5,350 | 800 | 1,783.33 |
| 2020-07-27 | 5,320 | 5,400 | 5,320 | 5,400 | 500 | 1,800 |
| 2020-07-22 | 5,160 | 5,360 | 5,150 | 5,280 | 1,200 | 1,760 |
| 2020-07-21 | 5,190 | 5,240 | 5,150 | 5,240 | 1,200 | 1,746.67 |
| 2020-07-20 | 5,240 | 5,250 | 5,180 | 5,180 | 500 | 1,726.67 |
| 2020-07-17 | 5,350 | 5,350 | 5,300 | 5,300 | 300 | 1,766.67 |
| 2020-07-16 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 1,766.67 |
| 2020-07-15 | 5,390 | 5,450 | 5,390 | 5,400 | 700 | 1,800 |
| 2020-07-14 | 5,250 | 5,350 | 5,250 | 5,340 | 800 | 1,780 |
| 2020-07-13 | 5,480 | 5,480 | 5,350 | 5,350 | 1,300 | 1,783.33 |
| 2020-07-10 | 5,270 | 5,280 | 5,180 | 5,280 | 800 | 1,760 |
| 2020-07-09 | 5,370 | 5,370 | 5,250 | 5,270 | 1,000 | 1,756.67 |
| 2020-07-08 | 5,410 | 5,410 | 5,260 | 5,360 | 600 | 1,786.67 |
| 2020-07-07 | 5,180 | 5,310 | 5,180 | 5,310 | 1,200 | 1,770 |
| 2020-07-06 | 5,430 | 5,430 | 5,290 | 5,310 | 600 | 1,770 |
| 2020-07-03 | 5,350 | 5,350 | 5,100 | 5,230 | 1,700 | 1,743.33 |
| 2020-07-02 | 5,430 | 5,530 | 5,120 | 5,140 | 1,600 | 1,713.33 |
| 2020-07-01 | 5,500 | 5,630 | 5,380 | 5,380 | 2,200 | 1,793.33 |
| 2020-06-30 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 1,863.33 |
| 2020-06-29 | 5,410 | 5,420 | 5,310 | 5,390 | 2,100 | 1,796.67 |
| 2020-06-26 | 5,540 | 5,610 | 5,410 | 5,590 | 1,500 | 1,863.33 |
| 2020-06-25 | 5,570 | 5,600 | 5,460 | 5,500 | 1,000 | 1,833.33 |
| 2020-06-24 | 5,610 | 5,670 | 5,570 | 5,620 | 1,000 | 1,873.33 |
| 2020-06-23 | 5,550 | 5,730 | 5,550 | 5,640 | 1,500 | 1,880 |
| 2020-06-22 | 5,640 | 5,730 | 5,440 | 5,730 | 900 | 1,910 |
| 2020-06-19 | 5,890 | 5,890 | 5,680 | 5,680 | 1,400 | 1,893.33 |
| 2020-06-18 | 5,810 | 5,880 | 5,770 | 5,850 | 800 | 1,950 |
| 2020-06-17 | 5,920 | 5,920 | 5,740 | 5,740 | 1,500 | 1,913.33 |
| 2020-06-16 | 5,680 | 5,900 | 5,600 | 5,740 | 3,600 | 1,913.33 |
| 2020-06-15 | 6,200 | 6,400 | 5,580 | 5,580 | 10,100 | 1,860 |
| 2020-06-12 | 5,780 | 6,580 | 5,740 | 6,400 | 14,900 | 2,133.33 |
| 2020-06-11 | 5,790 | 5,980 | 5,620 | 5,980 | 8,500 | 1,993.33 |
| 2020-06-10 | 5,570 | 5,780 | 5,550 | 5,780 | 2,800 | 1,926.67 |
| 2020-06-09 | 5,600 | 5,640 | 5,500 | 5,570 | 2,700 | 1,856.67 |
| 2020-06-08 | 5,350 | 5,600 | 5,350 | 5,520 | 1,600 | 1,840 |
| 2020-06-05 | 5,460 | 5,460 | 5,330 | 5,430 | 1,700 | 1,810 |
| 2020-06-04 | 5,480 | 5,500 | 5,410 | 5,460 | 700 | 1,820 |
| 2020-06-03 | 5,490 | 5,580 | 5,300 | 5,380 | 1,500 | 1,793.33 |
| 2020-06-02 | 5,470 | 5,510 | 5,240 | 5,390 | 3,100 | 1,796.67 |
| 2020-06-01 | 5,600 | 5,670 | 5,430 | 5,470 | 1,300 | 1,823.33 |
| 2020-05-29 | 5,800 | 5,800 | 5,430 | 5,500 | 1,800 | 1,833.33 |
| 2020-05-28 | 5,850 | 5,900 | 5,750 | 5,750 | 2,100 | 1,916.67 |
| 2020-05-27 | 5,600 | 5,980 | 5,600 | 5,750 | 7,500 | 1,916.67 |
| 2020-05-26 | 5,400 | 5,570 | 5,400 | 5,570 | 2,600 | 1,856.67 |
| 2020-05-25 | 5,140 | 5,440 | 5,140 | 5,370 | 4,600 | 1,790 |
| 2020-05-22 | 5,070 | 5,150 | 5,070 | 5,140 | 900 | 1,713.33 |
| 2020-05-21 | 5,200 | 5,200 | 5,020 | 5,170 | 2,200 | 1,723.33 |
| 2020-05-20 | 5,250 | 5,250 | 5,130 | 5,230 | 1,100 | 1,743.33 |
| 2020-05-19 | 5,030 | 5,170 | 5,030 | 5,170 | 1,300 | 1,723.33 |
| 2020-05-18 | 5,010 | 5,010 | 4,915 | 4,995 | 1,200 | 1,665 |
| 2020-05-15 | 4,980 | 5,050 | 4,830 | 4,960 | 6,200 | 1,653.33 |
| 2020-05-14 | 5,500 | 5,720 | 5,170 | 5,180 | 8,800 | 1,726.67 |
| 2020-05-13 | 4,775 | 5,410 | 4,740 | 5,410 | 9,100 | 1,803.33 |
| 2020-05-12 | 4,685 | 4,720 | 4,685 | 4,705 | 800 | 1,568.33 |
| 2020-05-11 | 4,560 | 4,675 | 4,560 | 4,665 | 2,200 | 1,555 |
| 2020-05-08 | 4,605 | 4,605 | 4,300 | 4,505 | 2,500 | 1,501.67 |
| 2020-05-07 | 4,630 | 4,650 | 4,460 | 4,465 | 2,400 | 1,488.33 |
| 2020-05-01 | 4,840 | 4,885 | 4,680 | 4,700 | 1,600 | 1,566.67 |
| 2020-04-30 | 4,760 | 4,850 | 4,655 | 4,800 | 2,600 | 1,600 |
| 2020-04-28 | 4,700 | 4,765 | 4,700 | 4,760 | 400 | 1,586.67 |
| 2020-04-27 | 4,755 | 4,760 | 4,685 | 4,685 | 1,100 | 1,561.67 |
| 2020-04-24 | 4,755 | 4,755 | 4,755 | 4,755 | 100 | 1,585 |
| 2020-04-23 | 4,645 | 4,685 | 4,630 | 4,685 | 700 | 1,561.67 |
| 2020-04-22 | 4,555 | 4,565 | 4,555 | 4,565 | 300 | 1,521.67 |
| 2020-04-21 | 4,795 | 4,795 | 4,695 | 4,695 | 500 | 1,565 |
| 2020-04-20 | 4,530 | 4,730 | 4,530 | 4,725 | 900 | 1,575 |
| 2020-04-17 | 4,705 | 4,720 | 4,500 | 4,590 | 1,500 | 1,530 |
| 2020-04-16 | 4,550 | 4,660 | 4,550 | 4,635 | 600 | 1,545 |
| 2020-04-15 | 4,750 | 4,845 | 4,510 | 4,620 | 4,000 | 1,540 |
| 2020-04-14 | 4,600 | 4,700 | 4,480 | 4,700 | 2,900 | 1,566.67 |
| 2020-04-13 | 4,635 | 4,650 | 4,555 | 4,555 | 2,700 | 1,518.33 |
| 2020-04-10 | 4,530 | 4,645 | 4,505 | 4,590 | 1,700 | 1,530 |
| 2020-04-09 | 4,555 | 4,605 | 4,465 | 4,600 | 3,100 | 1,533.33 |
| 2020-04-08 | 4,610 | 4,610 | 4,485 | 4,490 | 1,800 | 1,496.67 |
| 2020-04-07 | 4,305 | 4,700 | 4,305 | 4,625 | 1,000 | 1,541.67 |
| 2020-04-06 | 4,415 | 4,415 | 4,370 | 4,370 | 200 | 1,456.67 |
| 2020-04-03 | 4,310 | 4,555 | 4,225 | 4,225 | 1,500 | 1,408.33 |
| 2020-04-02 | 4,320 | 4,385 | 4,300 | 4,300 | 1,100 | 1,433.33 |
| 2020-04-01 | 4,565 | 4,565 | 4,345 | 4,400 | 1,800 | 1,466.67 |
| 2020-03-31 | 4,430 | 4,530 | 4,405 | 4,425 | 1,600 | 1,475 |
| 2020-03-30 | 4,665 | 4,755 | 4,310 | 4,310 | 2,700 | 1,436.67 |
| 2020-03-27 | 4,930 | 4,930 | 4,670 | 4,740 | 1,400 | 1,580 |
| 2020-03-26 | 5,180 | 5,180 | 4,660 | 4,660 | 3,200 | 1,553.33 |
| 2020-03-25 | 4,760 | 5,200 | 4,760 | 5,180 | 2,700 | 1,726.67 |
| 2020-03-24 | 4,190 | 4,630 | 4,190 | 4,620 | 1,300 | 1,540 |
| 2020-03-23 | 4,165 | 4,200 | 4,115 | 4,120 | 3,000 | 1,373.33 |
| 2020-03-19 | 4,510 | 4,510 | 4,110 | 4,165 | 5,900 | 1,388.33 |
| 2020-03-18 | 4,770 | 4,770 | 4,500 | 4,510 | 7,300 | 1,503.33 |
| 2020-03-17 | 4,700 | 4,995 | 4,500 | 4,840 | 3,600 | 1,613.33 |
| 2020-03-16 | 5,470 | 5,550 | 4,930 | 4,980 | 5,000 | 1,660 |
| 2020-03-13 | 5,350 | 5,540 | 4,830 | 5,070 | 5,400 | 1,690 |
| 2020-03-12 | 5,750 | 5,900 | 5,600 | 5,650 | 6,700 | 1,883.33 |
| 2020-03-11 | 6,100 | 6,400 | 6,050 | 6,050 | 2,400 | 2,016.67 |
| 2020-03-10 | 6,110 | 6,120 | 5,120 | 6,100 | 5,000 | 2,033.33 |
| 2020-03-09 | 6,580 | 6,750 | 6,090 | 6,110 | 5,800 | 2,036.67 |
| 2020-03-06 | 6,820 | 6,990 | 6,720 | 6,880 | 2,600 | 2,293.33 |
| 2020-03-05 | 6,900 | 7,000 | 6,790 | 6,820 | 900 | 2,273.33 |
| 2020-03-04 | 6,350 | 6,870 | 6,350 | 6,760 | 2,200 | 2,253.33 |
| 2020-03-03 | 7,360 | 7,360 | 6,610 | 6,650 | 8,600 | 2,216.67 |
| 2020-03-02 | 6,110 | 7,100 | 6,110 | 6,900 | 8,300 | 2,300 |
| 2020-02-28 | 6,530 | 6,530 | 6,020 | 6,110 | 10,200 | 2,036.67 |
| 2020-02-27 | 7,400 | 7,400 | 6,660 | 6,870 | 9,900 | 2,290 |
| 2020-02-26 | 7,500 | 7,640 | 7,180 | 7,250 | 7,500 | 2,416.67 |
| 2020-02-25 | 7,420 | 7,760 | 7,380 | 7,500 | 6,600 | 2,500 |
| 2020-02-21 | 7,650 | 8,310 | 7,410 | 7,870 | 13,700 | 2,623.33 |
| 2020-02-20 | 7,700 | 7,750 | 7,680 | 7,730 | 1,100 | 2,576.67 |
| 2020-02-19 | 7,710 | 7,740 | 7,590 | 7,590 | 2,100 | 2,530 |
| 2020-02-18 | 7,810 | 7,810 | 7,550 | 7,560 | 4,000 | 2,520 |
| 2020-02-17 | 7,990 | 7,990 | 7,790 | 7,890 | 2,200 | 2,630 |
| 2020-02-14 | 7,910 | 8,050 | 7,770 | 8,010 | 2,700 | 2,670 |
| 2020-02-13 | 7,810 | 7,920 | 7,750 | 7,760 | 3,000 | 2,586.67 |
| 2020-02-12 | 7,670 | 8,020 | 7,660 | 7,810 | 3,400 | 2,603.33 |
| 2020-02-10 | 7,720 | 7,720 | 7,410 | 7,630 | 8,500 | 2,543.33 |
| 2020-02-07 | 7,970 | 7,970 | 7,780 | 7,800 | 2,800 | 2,600 |
| 2020-02-06 | 8,100 | 8,140 | 7,950 | 7,970 | 5,600 | 2,656.67 |
| 2020-02-05 | 8,210 | 8,340 | 8,180 | 8,200 | 5,300 | 2,733.33 |
| 2020-02-04 | 8,200 | 8,440 | 8,050 | 8,280 | 7,200 | 2,760 |
| 2020-02-03 | 7,860 | 8,340 | 7,710 | 8,270 | 6,800 | 2,756.67 |
| 2020-01-31 | 7,880 | 8,330 | 7,880 | 8,250 | 7,100 | 2,750 |
| 2020-01-30 | 7,930 | 8,070 | 7,720 | 7,870 | 11,700 | 2,623.33 |
| 2020-01-29 | 8,310 | 8,520 | 7,500 | 7,900 | 31,800 | 2,633.33 |
| 2020-01-28 | 8,200 | 8,360 | 8,160 | 8,270 | 7,900 | 2,756.67 |
| 2020-01-27 | 8,180 | 8,500 | 8,150 | 8,310 | 13,600 | 2,770 |
| 2020-01-24 | 9,210 | 9,290 | 8,550 | 8,660 | 22,800 | 2,886.67 |
| 2020-01-23 | 9,600 | 9,950 | 9,240 | 9,320 | 32,400 | 3,106.67 |
| 2020-01-22 | 9,010 | 9,990 | 8,680 | 9,680 | 90,000 | 3,226.67 |
| 2020-01-21 | 7,980 | 9,270 | 7,900 | 8,610 | 45,500 | 2,870 |
| 2020-01-20 | 7,870 | 8,070 | 7,740 | 7,830 | 6,300 | 2,610 |
| 2020-01-17 | 7,800 | 7,800 | 7,640 | 7,720 | 3,300 | 2,573.33 |
| 2020-01-16 | 8,000 | 8,000 | 7,730 | 7,770 | 2,800 | 2,590 |
| 2020-01-15 | 7,800 | 8,050 | 7,780 | 7,930 | 4,800 | 2,643.33 |
| 2020-01-14 | 8,090 | 8,140 | 7,870 | 7,870 | 5,700 | 2,623.33 |
| 2020-01-10 | 8,000 | 8,190 | 7,750 | 7,840 | 11,900 | 2,613.33 |
| 2020-01-09 | 7,590 | 8,040 | 7,480 | 7,960 | 14,700 | 2,653.33 |
| 2020-01-08 | 7,510 | 7,560 | 7,320 | 7,440 | 5,100 | 2,480 |
| 2020-01-07 | 7,400 | 7,640 | 7,400 | 7,430 | 7,600 | 2,476.67 |
| 2020-01-06 | 7,470 | 7,630 | 7,330 | 7,430 | 7,900 | 2,476.67 |
分割・併合履歴 ： [2023-07-28]1株→3株 [2018-07-27]1株→0.2株
