1801 大成建設(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 | 3,560 | 3,585 | 3,525 | 3,555 | 558,400 | 3,555 |
| 2020-12-29 | 3,520 | 3,590 | 3,510 | 3,590 | 640,000 | 3,590 |
| 2020-12-28 | 3,525 | 3,535 | 3,470 | 3,525 | 594,000 | 3,525 |
| 2020-12-25 | 3,515 | 3,520 | 3,475 | 3,495 | 277,300 | 3,495 |
| 2020-12-24 | 3,490 | 3,510 | 3,455 | 3,465 | 457,600 | 3,465 |
| 2020-12-23 | 3,460 | 3,470 | 3,430 | 3,450 | 499,900 | 3,450 |
| 2020-12-22 | 3,490 | 3,495 | 3,440 | 3,460 | 786,800 | 3,460 |
| 2020-12-21 | 3,570 | 3,585 | 3,475 | 3,505 | 634,700 | 3,505 |
| 2020-12-18 | 3,550 | 3,570 | 3,520 | 3,570 | 913,300 | 3,570 |
| 2020-12-17 | 3,620 | 3,635 | 3,555 | 3,575 | 713,400 | 3,575 |
| 2020-12-16 | 3,670 | 3,705 | 3,650 | 3,650 | 648,600 | 3,650 |
| 2020-12-15 | 3,715 | 3,755 | 3,710 | 3,715 | 602,900 | 3,715 |
| 2020-12-14 | 3,715 | 3,780 | 3,715 | 3,760 | 551,400 | 3,760 |
| 2020-12-11 | 3,835 | 3,845 | 3,710 | 3,715 | 927,700 | 3,715 |
| 2020-12-10 | 3,830 | 3,850 | 3,810 | 3,815 | 739,400 | 3,815 |
| 2020-12-09 | 3,790 | 3,835 | 3,785 | 3,820 | 555,300 | 3,820 |
| 2020-12-08 | 3,745 | 3,810 | 3,745 | 3,800 | 616,500 | 3,800 |
| 2020-12-07 | 3,815 | 3,835 | 3,780 | 3,785 | 654,700 | 3,785 |
| 2020-12-04 | 3,720 | 3,815 | 3,720 | 3,775 | 702,500 | 3,775 |
| 2020-12-03 | 3,710 | 3,765 | 3,710 | 3,720 | 831,300 | 3,720 |
| 2020-12-02 | 3,730 | 3,745 | 3,675 | 3,690 | 1,087,500 | 3,690 |
| 2020-12-01 | 3,760 | 3,800 | 3,655 | 3,700 | 1,155,500 | 3,700 |
| 2020-11-30 | 3,730 | 3,750 | 3,665 | 3,690 | 2,284,900 | 3,690 |
| 2020-11-27 | 3,680 | 3,725 | 3,660 | 3,725 | 1,219,600 | 3,725 |
| 2020-11-26 | 3,690 | 3,700 | 3,640 | 3,670 | 737,200 | 3,670 |
| 2020-11-25 | 3,720 | 3,790 | 3,705 | 3,720 | 1,132,100 | 3,720 |
| 2020-11-24 | 3,620 | 3,695 | 3,620 | 3,650 | 924,500 | 3,650 |
| 2020-11-20 | 3,550 | 3,570 | 3,525 | 3,550 | 635,400 | 3,550 |
| 2020-11-19 | 3,525 | 3,605 | 3,470 | 3,600 | 1,011,500 | 3,600 |
| 2020-11-18 | 3,625 | 3,645 | 3,535 | 3,565 | 825,400 | 3,565 |
| 2020-11-17 | 3,610 | 3,655 | 3,595 | 3,630 | 1,072,700 | 3,630 |
| 2020-11-16 | 3,465 | 3,550 | 3,455 | 3,540 | 956,200 | 3,540 |
| 2020-11-13 | 3,590 | 3,620 | 3,470 | 3,480 | 1,059,100 | 3,480 |
| 2020-11-12 | 3,590 | 3,640 | 3,545 | 3,590 | 1,378,300 | 3,590 |
| 2020-11-11 | 3,670 | 3,740 | 3,615 | 3,650 | 1,562,200 | 3,650 |
| 2020-11-10 | 3,510 | 3,575 | 3,495 | 3,560 | 958,100 | 3,560 |
| 2020-11-09 | 3,410 | 3,455 | 3,400 | 3,440 | 632,000 | 3,440 |
| 2020-11-06 | 3,330 | 3,415 | 3,310 | 3,385 | 689,400 | 3,385 |
| 2020-11-05 | 3,300 | 3,345 | 3,255 | 3,335 | 548,300 | 3,335 |
| 2020-11-04 | 3,330 | 3,350 | 3,290 | 3,325 | 709,900 | 3,325 |
| 2020-11-02 | 3,280 | 3,345 | 3,270 | 3,280 | 698,500 | 3,280 |
| 2020-10-30 | 3,260 | 3,295 | 3,220 | 3,245 | 1,061,100 | 3,245 |
| 2020-10-29 | 3,240 | 3,295 | 3,225 | 3,265 | 515,700 | 3,265 |
| 2020-10-28 | 3,285 | 3,305 | 3,235 | 3,285 | 624,100 | 3,285 |
| 2020-10-27 | 3,380 | 3,385 | 3,325 | 3,345 | 559,300 | 3,345 |
| 2020-10-26 | 3,385 | 3,430 | 3,365 | 3,400 | 403,600 | 3,400 |
| 2020-10-23 | 3,375 | 3,405 | 3,340 | 3,380 | 458,900 | 3,380 |
| 2020-10-22 | 3,385 | 3,410 | 3,360 | 3,360 | 737,700 | 3,360 |
| 2020-10-21 | 3,435 | 3,460 | 3,420 | 3,430 | 383,300 | 3,430 |
| 2020-10-20 | 3,465 | 3,470 | 3,410 | 3,410 | 585,500 | 3,410 |
| 2020-10-19 | 3,470 | 3,510 | 3,460 | 3,485 | 385,200 | 3,485 |
| 2020-10-16 | 3,495 | 3,515 | 3,480 | 3,480 | 484,500 | 3,480 |
| 2020-10-15 | 3,535 | 3,540 | 3,495 | 3,500 | 585,500 | 3,500 |
| 2020-10-14 | 3,530 | 3,540 | 3,495 | 3,530 | 775,200 | 3,530 |
| 2020-10-13 | 3,550 | 3,590 | 3,545 | 3,560 | 611,700 | 3,560 |
| 2020-10-12 | 3,590 | 3,590 | 3,560 | 3,580 | 700,400 | 3,580 |
| 2020-10-09 | 3,695 | 3,700 | 3,610 | 3,620 | 624,800 | 3,620 |
| 2020-10-08 | 3,660 | 3,705 | 3,645 | 3,685 | 708,200 | 3,685 |
| 2020-10-07 | 3,595 | 3,645 | 3,590 | 3,640 | 665,300 | 3,640 |
| 2020-10-06 | 3,570 | 3,625 | 3,555 | 3,615 | 724,200 | 3,615 |
| 2020-10-05 | 3,550 | 3,610 | 3,530 | 3,555 | 834,100 | 3,555 |
| 2020-10-02 | 3,485 | 3,520 | 3,435 | 3,460 | 978,200 | 3,460 |
| 2020-09-30 | 3,625 | 3,625 | 3,550 | 3,550 | 713,900 | 3,550 |
| 2020-09-29 | 3,645 | 3,665 | 3,595 | 3,650 | 652,200 | 3,650 |
| 2020-09-28 | 3,705 | 3,740 | 3,665 | 3,735 | 689,600 | 3,735 |
| 2020-09-25 | 3,725 | 3,735 | 3,655 | 3,675 | 564,500 | 3,675 |
| 2020-09-24 | 3,690 | 3,715 | 3,680 | 3,680 | 465,500 | 3,680 |
| 2020-09-23 | 3,715 | 3,745 | 3,690 | 3,710 | 784,600 | 3,710 |
| 2020-09-18 | 3,710 | 3,780 | 3,700 | 3,765 | 1,075,100 | 3,765 |
| 2020-09-17 | 3,690 | 3,725 | 3,670 | 3,675 | 474,000 | 3,675 |
| 2020-09-16 | 3,695 | 3,695 | 3,645 | 3,675 | 565,100 | 3,675 |
| 2020-09-15 | 3,785 | 3,800 | 3,720 | 3,720 | 507,500 | 3,720 |
| 2020-09-14 | 3,730 | 3,815 | 3,725 | 3,790 | 688,700 | 3,790 |
| 2020-09-11 | 3,615 | 3,675 | 3,600 | 3,675 | 956,500 | 3,675 |
| 2020-09-10 | 3,535 | 3,615 | 3,530 | 3,615 | 721,200 | 3,615 |
| 2020-09-09 | 3,490 | 3,545 | 3,480 | 3,535 | 710,500 | 3,535 |
| 2020-09-08 | 3,595 | 3,600 | 3,530 | 3,560 | 674,200 | 3,560 |
| 2020-09-07 | 3,645 | 3,650 | 3,590 | 3,595 | 521,500 | 3,595 |
| 2020-09-04 | 3,615 | 3,665 | 3,585 | 3,645 | 568,300 | 3,645 |
| 2020-09-03 | 3,680 | 3,685 | 3,640 | 3,645 | 363,400 | 3,645 |
| 2020-09-02 | 3,675 | 3,675 | 3,605 | 3,610 | 432,900 | 3,610 |
| 2020-09-01 | 3,665 | 3,675 | 3,625 | 3,650 | 560,800 | 3,650 |
| 2020-08-31 | 3,605 | 3,685 | 3,605 | 3,665 | 1,203,800 | 3,665 |
| 2020-08-28 | 3,585 | 3,660 | 3,530 | 3,565 | 767,300 | 3,565 |
| 2020-08-27 | 3,570 | 3,590 | 3,535 | 3,540 | 439,700 | 3,540 |
| 2020-08-26 | 3,585 | 3,595 | 3,545 | 3,580 | 543,600 | 3,580 |
| 2020-08-25 | 3,560 | 3,605 | 3,530 | 3,590 | 742,100 | 3,590 |
| 2020-08-24 | 3,495 | 3,520 | 3,460 | 3,495 | 436,100 | 3,495 |
| 2020-08-21 | 3,515 | 3,570 | 3,500 | 3,505 | 480,500 | 3,505 |
| 2020-08-20 | 3,495 | 3,545 | 3,485 | 3,505 | 467,600 | 3,505 |
| 2020-08-19 | 3,510 | 3,540 | 3,480 | 3,535 | 553,000 | 3,535 |
| 2020-08-18 | 3,520 | 3,550 | 3,495 | 3,535 | 575,700 | 3,535 |
| 2020-08-17 | 3,550 | 3,585 | 3,515 | 3,515 | 417,300 | 3,515 |
| 2020-08-14 | 3,600 | 3,610 | 3,530 | 3,545 | 488,700 | 3,545 |
| 2020-08-13 | 3,530 | 3,615 | 3,520 | 3,585 | 833,500 | 3,585 |
| 2020-08-12 | 3,510 | 3,555 | 3,490 | 3,535 | 858,600 | 3,535 |
| 2020-08-11 | 3,445 | 3,495 | 3,395 | 3,485 | 1,490,600 | 3,485 |
| 2020-08-07 | 3,425 | 3,475 | 3,390 | 3,400 | 1,330,100 | 3,400 |
| 2020-08-06 | 3,430 | 3,555 | 3,415 | 3,495 | 1,242,200 | 3,495 |
| 2020-08-05 | 3,600 | 3,660 | 3,470 | 3,500 | 1,925,500 | 3,500 |
| 2020-08-04 | 3,560 | 3,640 | 3,550 | 3,605 | 1,781,500 | 3,605 |
| 2020-08-03 | 3,605 | 3,650 | 3,555 | 3,580 | 1,038,400 | 3,580 |
| 2020-07-31 | 3,770 | 3,780 | 3,610 | 3,620 | 1,098,800 | 3,620 |
| 2020-07-30 | 3,845 | 3,860 | 3,820 | 3,835 | 765,800 | 3,835 |
| 2020-07-29 | 3,815 | 3,855 | 3,775 | 3,835 | 678,100 | 3,835 |
| 2020-07-28 | 3,835 | 3,855 | 3,820 | 3,835 | 570,800 | 3,835 |
| 2020-07-27 | 3,820 | 3,850 | 3,795 | 3,845 | 739,400 | 3,845 |
| 2020-07-22 | 3,825 | 3,875 | 3,820 | 3,840 | 770,300 | 3,840 |
| 2020-07-21 | 3,870 | 3,880 | 3,790 | 3,820 | 1,086,200 | 3,820 |
| 2020-07-20 | 3,925 | 3,925 | 3,870 | 3,875 | 687,300 | 3,875 |
| 2020-07-17 | 3,895 | 3,940 | 3,895 | 3,915 | 817,500 | 3,915 |
| 2020-07-16 | 3,905 | 3,970 | 3,885 | 3,895 | 707,400 | 3,895 |
| 2020-07-15 | 3,895 | 3,950 | 3,865 | 3,890 | 604,900 | 3,890 |
| 2020-07-14 | 3,855 | 3,910 | 3,850 | 3,870 | 487,600 | 3,870 |
| 2020-07-13 | 3,840 | 3,910 | 3,830 | 3,880 | 725,100 | 3,880 |
| 2020-07-10 | 3,840 | 3,850 | 3,780 | 3,780 | 906,500 | 3,780 |
| 2020-07-09 | 3,800 | 3,865 | 3,780 | 3,855 | 831,900 | 3,855 |
| 2020-07-08 | 3,855 | 3,895 | 3,840 | 3,840 | 600,400 | 3,840 |
| 2020-07-07 | 3,960 | 3,960 | 3,845 | 3,875 | 843,700 | 3,875 |
| 2020-07-06 | 3,845 | 3,910 | 3,830 | 3,905 | 784,500 | 3,905 |
| 2020-07-03 | 3,870 | 3,890 | 3,795 | 3,835 | 548,600 | 3,835 |
| 2020-07-02 | 3,845 | 3,905 | 3,825 | 3,860 | 770,700 | 3,860 |
| 2020-07-01 | 3,885 | 3,915 | 3,805 | 3,815 | 718,300 | 3,815 |
| 2020-06-30 | 3,980 | 3,985 | 3,920 | 3,920 | 955,500 | 3,920 |
| 2020-06-29 | 3,845 | 3,920 | 3,840 | 3,905 | 694,100 | 3,905 |
| 2020-06-26 | 3,855 | 3,930 | 3,835 | 3,900 | 696,500 | 3,900 |
| 2020-06-25 | 3,880 | 3,880 | 3,775 | 3,790 | 954,600 | 3,790 |
| 2020-06-24 | 3,940 | 3,965 | 3,905 | 3,950 | 732,400 | 3,950 |
| 2020-06-23 | 3,945 | 3,980 | 3,885 | 3,930 | 502,500 | 3,930 |
| 2020-06-22 | 3,935 | 3,965 | 3,915 | 3,925 | 439,400 | 3,925 |
| 2020-06-19 | 3,980 | 3,985 | 3,915 | 3,965 | 639,300 | 3,965 |
| 2020-06-18 | 3,875 | 3,955 | 3,855 | 3,925 | 756,700 | 3,925 |
| 2020-06-17 | 3,945 | 3,960 | 3,880 | 3,900 | 605,800 | 3,900 |
| 2020-06-16 | 3,840 | 3,965 | 3,810 | 3,935 | 904,800 | 3,935 |
| 2020-06-15 | 3,880 | 3,905 | 3,790 | 3,790 | 626,300 | 3,790 |
| 2020-06-12 | 3,870 | 3,940 | 3,815 | 3,915 | 988,700 | 3,915 |
| 2020-06-11 | 3,960 | 4,050 | 3,950 | 3,965 | 1,108,000 | 3,965 |
| 2020-06-10 | 4,135 | 4,155 | 4,015 | 4,045 | 1,252,900 | 4,045 |
| 2020-06-09 | 4,155 | 4,230 | 4,155 | 4,205 | 1,222,700 | 4,205 |
| 2020-06-08 | 4,110 | 4,160 | 4,065 | 4,160 | 1,196,600 | 4,160 |
| 2020-06-05 | 3,915 | 4,025 | 3,905 | 4,015 | 1,155,100 | 4,015 |
| 2020-06-04 | 3,950 | 3,980 | 3,845 | 3,910 | 984,300 | 3,910 |
| 2020-06-03 | 3,880 | 3,935 | 3,850 | 3,910 | 1,292,900 | 3,910 |
| 2020-06-02 | 3,830 | 3,865 | 3,815 | 3,835 | 784,900 | 3,835 |
| 2020-06-01 | 3,775 | 3,840 | 3,765 | 3,805 | 800,600 | 3,805 |
| 2020-05-29 | 3,715 | 3,795 | 3,710 | 3,740 | 2,002,200 | 3,740 |
| 2020-05-28 | 3,770 | 3,825 | 3,720 | 3,775 | 1,322,300 | 3,775 |
| 2020-05-27 | 3,695 | 3,760 | 3,680 | 3,715 | 1,076,100 | 3,715 |
| 2020-05-26 | 3,655 | 3,710 | 3,625 | 3,700 | 759,700 | 3,700 |
| 2020-05-25 | 3,685 | 3,710 | 3,590 | 3,620 | 802,100 | 3,620 |
| 2020-05-22 | 3,695 | 3,705 | 3,615 | 3,640 | 556,600 | 3,640 |
| 2020-05-21 | 3,745 | 3,755 | 3,680 | 3,685 | 882,600 | 3,685 |
| 2020-05-20 | 3,680 | 3,790 | 3,670 | 3,755 | 1,181,600 | 3,755 |
| 2020-05-19 | 3,680 | 3,700 | 3,635 | 3,675 | 1,086,900 | 3,675 |
| 2020-05-18 | 3,570 | 3,640 | 3,540 | 3,610 | 878,300 | 3,610 |
| 2020-05-15 | 3,560 | 3,595 | 3,450 | 3,530 | 1,193,100 | 3,530 |
| 2020-05-14 | 3,445 | 3,600 | 3,440 | 3,485 | 1,706,400 | 3,485 |
| 2020-05-13 | 3,495 | 3,660 | 3,400 | 3,475 | 2,567,900 | 3,475 |
| 2020-05-12 | 3,515 | 3,545 | 3,490 | 3,520 | 793,400 | 3,520 |
| 2020-05-11 | 3,470 | 3,540 | 3,420 | 3,535 | 980,600 | 3,535 |
| 2020-05-08 | 3,415 | 3,500 | 3,405 | 3,495 | 960,300 | 3,495 |
| 2020-05-07 | 3,270 | 3,380 | 3,250 | 3,360 | 1,301,200 | 3,360 |
| 2020-05-01 | 3,385 | 3,390 | 3,235 | 3,245 | 899,900 | 3,245 |
| 2020-04-30 | 3,385 | 3,420 | 3,355 | 3,385 | 1,166,700 | 3,385 |
| 2020-04-28 | 3,300 | 3,315 | 3,250 | 3,315 | 663,100 | 3,315 |
| 2020-04-27 | 3,260 | 3,300 | 3,235 | 3,300 | 587,800 | 3,300 |
| 2020-04-24 | 3,275 | 3,280 | 3,190 | 3,225 | 585,000 | 3,225 |
| 2020-04-23 | 3,160 | 3,250 | 3,160 | 3,245 | 700,800 | 3,245 |
| 2020-04-22 | 3,100 | 3,160 | 3,080 | 3,145 | 825,200 | 3,145 |
| 2020-04-21 | 3,050 | 3,145 | 3,020 | 3,130 | 993,500 | 3,130 |
| 2020-04-20 | 3,075 | 3,125 | 3,055 | 3,090 | 724,600 | 3,090 |
| 2020-04-17 | 3,095 | 3,180 | 3,065 | 3,150 | 904,900 | 3,150 |
| 2020-04-16 | 3,165 | 3,185 | 3,100 | 3,120 | 773,500 | 3,120 |
| 2020-04-15 | 3,190 | 3,245 | 3,145 | 3,225 | 970,000 | 3,225 |
| 2020-04-14 | 3,160 | 3,200 | 3,105 | 3,180 | 1,316,800 | 3,180 |
| 2020-04-13 | 3,360 | 3,380 | 3,260 | 3,265 | 614,400 | 3,265 |
| 2020-04-10 | 3,385 | 3,415 | 3,325 | 3,410 | 806,400 | 3,410 |
| 2020-04-09 | 3,350 | 3,385 | 3,315 | 3,360 | 635,800 | 3,360 |
| 2020-04-08 | 3,345 | 3,370 | 3,245 | 3,350 | 989,000 | 3,350 |
| 2020-04-07 | 3,315 | 3,405 | 3,210 | 3,305 | 1,216,400 | 3,305 |
| 2020-04-06 | 3,095 | 3,275 | 3,055 | 3,245 | 1,016,300 | 3,245 |
| 2020-04-03 | 3,115 | 3,165 | 3,050 | 3,090 | 848,100 | 3,090 |
| 2020-04-02 | 3,135 | 3,205 | 3,135 | 3,150 | 896,500 | 3,150 |
| 2020-04-01 | 3,265 | 3,345 | 3,140 | 3,175 | 843,700 | 3,175 |
| 2020-03-31 | 3,325 | 3,385 | 3,250 | 3,305 | 1,420,900 | 3,305 |
| 2020-03-30 | 3,260 | 3,360 | 3,110 | 3,355 | 990,300 | 3,355 |
| 2020-03-27 | 3,390 | 3,395 | 3,265 | 3,395 | 1,414,700 | 3,395 |
| 2020-03-26 | 3,200 | 3,240 | 3,080 | 3,180 | 1,125,200 | 3,180 |
| 2020-03-25 | 3,175 | 3,330 | 3,145 | 3,330 | 1,568,100 | 3,330 |
| 2020-03-24 | 2,913 | 2,974 | 2,854 | 2,942 | 1,531,200 | 2,942 |
| 2020-03-23 | 2,888 | 2,924 | 2,755 | 2,854 | 2,011,300 | 2,854 |
| 2020-03-19 | 2,919 | 3,010 | 2,887 | 2,900 | 2,125,000 | 2,900 |
| 2020-03-18 | 2,942 | 3,055 | 2,905 | 2,905 | 2,094,900 | 2,905 |
| 2020-03-17 | 2,890 | 3,005 | 2,817 | 2,930 | 1,996,200 | 2,930 |
| 2020-03-16 | 3,095 | 3,145 | 2,976 | 2,983 | 1,392,200 | 2,983 |
| 2020-03-13 | 2,968 | 3,165 | 2,904 | 3,050 | 2,274,500 | 3,050 |
| 2020-03-12 | 3,260 | 3,310 | 3,160 | 3,220 | 1,660,600 | 3,220 |
| 2020-03-11 | 3,330 | 3,405 | 3,295 | 3,330 | 1,344,300 | 3,330 |
| 2020-03-10 | 3,250 | 3,365 | 3,175 | 3,330 | 2,204,500 | 3,330 |
| 2020-03-09 | 3,370 | 3,425 | 3,285 | 3,320 | 1,418,300 | 3,320 |
| 2020-03-06 | 3,600 | 3,610 | 3,490 | 3,510 | 1,575,200 | 3,510 |
| 2020-03-05 | 3,685 | 3,695 | 3,620 | 3,630 | 828,600 | 3,630 |
| 2020-03-04 | 3,605 | 3,695 | 3,605 | 3,640 | 1,268,100 | 3,640 |
| 2020-03-03 | 3,740 | 3,755 | 3,630 | 3,630 | 1,568,800 | 3,630 |
| 2020-03-02 | 3,610 | 3,750 | 3,605 | 3,695 | 1,635,400 | 3,695 |
| 2020-02-28 | 3,690 | 3,710 | 3,625 | 3,695 | 2,108,100 | 3,695 |
| 2020-02-27 | 3,860 | 3,880 | 3,760 | 3,790 | 1,351,900 | 3,790 |
| 2020-02-26 | 3,800 | 3,900 | 3,795 | 3,890 | 1,360,500 | 3,890 |
| 2020-02-25 | 3,840 | 3,910 | 3,830 | 3,850 | 1,194,200 | 3,850 |
| 2020-02-21 | 4,005 | 4,065 | 3,990 | 4,010 | 1,343,100 | 4,010 |
| 2020-02-20 | 4,125 | 4,125 | 4,060 | 4,070 | 791,000 | 4,070 |
| 2020-02-19 | 4,100 | 4,120 | 4,055 | 4,085 | 1,218,200 | 4,085 |
| 2020-02-18 | 4,090 | 4,130 | 4,075 | 4,120 | 964,200 | 4,120 |
| 2020-02-17 | 4,195 | 4,195 | 4,135 | 4,150 | 734,800 | 4,150 |
| 2020-02-14 | 4,230 | 4,250 | 4,205 | 4,245 | 611,500 | 4,245 |
| 2020-02-13 | 4,225 | 4,260 | 4,200 | 4,255 | 915,100 | 4,255 |
| 2020-02-12 | 4,410 | 4,410 | 4,225 | 4,230 | 1,343,800 | 4,230 |
| 2020-02-10 | 4,410 | 4,435 | 4,385 | 4,400 | 1,056,700 | 4,400 |
| 2020-02-07 | 4,570 | 4,590 | 4,440 | 4,465 | 1,529,000 | 4,465 |
| 2020-02-06 | 4,500 | 4,595 | 4,480 | 4,575 | 1,090,800 | 4,575 |
| 2020-02-05 | 4,470 | 4,490 | 4,445 | 4,470 | 577,500 | 4,470 |
| 2020-02-04 | 4,340 | 4,435 | 4,315 | 4,430 | 811,300 | 4,430 |
| 2020-02-03 | 4,360 | 4,390 | 4,310 | 4,360 | 941,300 | 4,360 |
| 2020-01-31 | 4,420 | 4,465 | 4,380 | 4,410 | 955,500 | 4,410 |
| 2020-01-30 | 4,430 | 4,470 | 4,345 | 4,385 | 647,900 | 4,385 |
| 2020-01-29 | 4,405 | 4,425 | 4,315 | 4,420 | 1,042,200 | 4,420 |
| 2020-01-28 | 4,435 | 4,470 | 4,420 | 4,450 | 681,700 | 4,450 |
| 2020-01-27 | 4,525 | 4,545 | 4,480 | 4,490 | 742,800 | 4,490 |
| 2020-01-24 | 4,610 | 4,625 | 4,575 | 4,595 | 641,700 | 4,595 |
| 2020-01-23 | 4,600 | 4,605 | 4,550 | 4,560 | 772,600 | 4,560 |
| 2020-01-22 | 4,620 | 4,640 | 4,590 | 4,635 | 737,900 | 4,635 |
| 2020-01-21 | 4,605 | 4,645 | 4,580 | 4,600 | 698,700 | 4,600 |
| 2020-01-20 | 4,550 | 4,595 | 4,535 | 4,590 | 529,100 | 4,590 |
| 2020-01-17 | 4,520 | 4,585 | 4,515 | 4,560 | 741,500 | 4,560 |
| 2020-01-16 | 4,505 | 4,510 | 4,455 | 4,500 | 770,400 | 4,500 |
| 2020-01-15 | 4,570 | 4,575 | 4,500 | 4,510 | 736,200 | 4,510 |
| 2020-01-14 | 4,530 | 4,595 | 4,500 | 4,585 | 1,032,300 | 4,585 |
| 2020-01-10 | 4,555 | 4,570 | 4,480 | 4,500 | 726,200 | 4,500 |
| 2020-01-09 | 4,550 | 4,555 | 4,475 | 4,510 | 743,100 | 4,510 |
| 2020-01-08 | 4,515 | 4,520 | 4,420 | 4,480 | 946,300 | 4,480 |
| 2020-01-07 | 4,500 | 4,590 | 4,485 | 4,585 | 741,600 | 4,585 |
| 2020-01-06 | 4,495 | 4,495 | 4,430 | 4,480 | 870,800 | 4,480 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
