2226 (株)湖池屋 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 | 5,070 | 5,070 | 5,010 | 5,030 | 3,200 | 2,515 |
| 2020-12-29 | 5,000 | 5,140 | 5,000 | 5,070 | 16,600 | 2,535 |
| 2020-12-28 | 5,200 | 5,270 | 5,200 | 5,200 | 26,300 | 2,600 |
| 2020-12-25 | 5,190 | 5,220 | 5,180 | 5,200 | 4,600 | 2,600 |
| 2020-12-24 | 5,190 | 5,200 | 5,180 | 5,200 | 4,600 | 2,600 |
| 2020-12-23 | 5,140 | 5,190 | 5,140 | 5,180 | 4,300 | 2,590 |
| 2020-12-22 | 5,140 | 5,150 | 5,130 | 5,150 | 3,700 | 2,575 |
| 2020-12-21 | 5,140 | 5,150 | 5,120 | 5,140 | 2,800 | 2,570 |
| 2020-12-18 | 5,120 | 5,150 | 5,120 | 5,140 | 3,000 | 2,570 |
| 2020-12-17 | 5,120 | 5,150 | 5,100 | 5,120 | 3,400 | 2,560 |
| 2020-12-16 | 5,140 | 5,150 | 5,120 | 5,120 | 2,900 | 2,560 |
| 2020-12-15 | 5,110 | 5,150 | 5,110 | 5,140 | 2,500 | 2,570 |
| 2020-12-14 | 5,150 | 5,150 | 5,110 | 5,130 | 3,200 | 2,565 |
| 2020-12-11 | 5,120 | 5,150 | 5,100 | 5,150 | 3,300 | 2,575 |
| 2020-12-10 | 5,100 | 5,120 | 5,090 | 5,120 | 2,200 | 2,560 |
| 2020-12-09 | 5,100 | 5,130 | 5,090 | 5,110 | 1,700 | 2,555 |
| 2020-12-08 | 5,100 | 5,100 | 5,080 | 5,100 | 1,700 | 2,550 |
| 2020-12-07 | 5,100 | 5,110 | 5,070 | 5,090 | 1,800 | 2,545 |
| 2020-12-04 | 5,050 | 5,100 | 5,050 | 5,100 | 1,800 | 2,550 |
| 2020-12-03 | 5,070 | 5,080 | 5,050 | 5,080 | 1,100 | 2,540 |
| 2020-12-02 | 5,090 | 5,090 | 5,070 | 5,080 | 800 | 2,540 |
| 2020-12-01 | 5,010 | 5,090 | 5,010 | 5,090 | 2,100 | 2,545 |
| 2020-11-30 | 5,050 | 5,050 | 5,010 | 5,030 | 2,500 | 2,515 |
| 2020-11-27 | 5,060 | 5,080 | 5,040 | 5,050 | 3,400 | 2,525 |
| 2020-11-26 | 5,090 | 5,090 | 5,040 | 5,040 | 2,600 | 2,520 |
| 2020-11-25 | 5,130 | 5,130 | 4,965 | 5,030 | 5,300 | 2,515 |
| 2020-11-24 | 5,080 | 5,150 | 5,030 | 5,070 | 16,200 | 2,535 |
| 2020-11-20 | 4,935 | 4,950 | 4,920 | 4,920 | 1,300 | 2,460 |
| 2020-11-19 | 4,935 | 4,965 | 4,935 | 4,940 | 1,800 | 2,470 |
| 2020-11-18 | 4,920 | 4,945 | 4,920 | 4,930 | 1,100 | 2,465 |
| 2020-11-17 | 4,905 | 4,930 | 4,905 | 4,910 | 1,200 | 2,455 |
| 2020-11-16 | 4,900 | 4,915 | 4,890 | 4,915 | 1,800 | 2,457.50 |
| 2020-11-13 | 4,915 | 4,915 | 4,885 | 4,905 | 1,300 | 2,452.50 |
| 2020-11-12 | 4,895 | 4,905 | 4,890 | 4,905 | 2,500 | 2,452.50 |
| 2020-11-11 | 4,885 | 4,895 | 4,855 | 4,895 | 2,400 | 2,447.50 |
| 2020-11-10 | 4,980 | 4,980 | 4,855 | 4,885 | 4,000 | 2,442.50 |
| 2020-11-09 | 4,925 | 4,965 | 4,900 | 4,965 | 4,600 | 2,482.50 |
| 2020-11-06 | 4,905 | 4,925 | 4,890 | 4,925 | 2,000 | 2,462.50 |
| 2020-11-05 | 4,915 | 4,925 | 4,900 | 4,905 | 1,500 | 2,452.50 |
| 2020-11-04 | 4,915 | 4,920 | 4,905 | 4,915 | 700 | 2,457.50 |
| 2020-11-02 | 4,895 | 4,915 | 4,895 | 4,915 | 700 | 2,457.50 |
| 2020-10-30 | 4,895 | 4,895 | 4,890 | 4,895 | 600 | 2,447.50 |
| 2020-10-29 | 4,860 | 4,870 | 4,860 | 4,870 | 1,100 | 2,435 |
| 2020-10-28 | 4,885 | 4,895 | 4,870 | 4,870 | 600 | 2,435 |
| 2020-10-27 | 4,890 | 4,890 | 4,855 | 4,875 | 1,100 | 2,437.50 |
| 2020-10-26 | 4,875 | 4,890 | 4,855 | 4,860 | 1,300 | 2,430 |
| 2020-10-23 | 4,910 | 4,910 | 4,850 | 4,850 | 1,200 | 2,425 |
| 2020-10-22 | 4,870 | 4,890 | 4,850 | 4,850 | 3,100 | 2,425 |
| 2020-10-21 | 4,910 | 4,915 | 4,900 | 4,900 | 1,200 | 2,450 |
| 2020-10-20 | 4,905 | 4,930 | 4,900 | 4,910 | 1,800 | 2,455 |
| 2020-10-19 | 4,910 | 4,925 | 4,900 | 4,925 | 1,100 | 2,462.50 |
| 2020-10-16 | 4,900 | 4,930 | 4,900 | 4,925 | 1,100 | 2,462.50 |
| 2020-10-15 | 4,930 | 4,940 | 4,900 | 4,900 | 1,700 | 2,450 |
| 2020-10-14 | 4,920 | 4,930 | 4,915 | 4,915 | 800 | 2,457.50 |
| 2020-10-13 | 4,950 | 4,950 | 4,920 | 4,920 | 1,500 | 2,460 |
| 2020-10-12 | 4,940 | 4,955 | 4,920 | 4,945 | 3,800 | 2,472.50 |
| 2020-10-09 | 4,930 | 4,935 | 4,920 | 4,930 | 1,800 | 2,465 |
| 2020-10-08 | 4,910 | 4,915 | 4,885 | 4,905 | 2,200 | 2,452.50 |
| 2020-10-07 | 4,870 | 4,905 | 4,870 | 4,905 | 3,300 | 2,452.50 |
| 2020-10-06 | 4,880 | 4,885 | 4,850 | 4,880 | 800 | 2,440 |
| 2020-10-05 | 4,860 | 4,880 | 4,845 | 4,845 | 1,700 | 2,422.50 |
| 2020-10-02 | 4,865 | 4,870 | 4,850 | 4,860 | 1,500 | 2,430 |
| 2020-09-30 | 4,860 | 4,860 | 4,850 | 4,850 | 800 | 2,425 |
| 2020-09-29 | 4,850 | 4,855 | 4,815 | 4,835 | 2,000 | 2,417.50 |
| 2020-09-28 | 4,810 | 4,850 | 4,810 | 4,830 | 2,300 | 2,415 |
| 2020-09-25 | 4,760 | 4,845 | 4,760 | 4,840 | 1,600 | 2,420 |
| 2020-09-24 | 4,865 | 4,870 | 4,770 | 4,790 | 2,600 | 2,395 |
| 2020-09-23 | 4,825 | 4,840 | 4,825 | 4,840 | 700 | 2,420 |
| 2020-09-18 | 4,825 | 4,830 | 4,805 | 4,825 | 1,200 | 2,412.50 |
| 2020-09-17 | 4,810 | 4,830 | 4,810 | 4,825 | 1,100 | 2,412.50 |
| 2020-09-16 | 4,790 | 4,820 | 4,790 | 4,810 | 1,100 | 2,405 |
| 2020-09-15 | 4,795 | 4,835 | 4,795 | 4,820 | 700 | 2,410 |
| 2020-09-14 | 4,840 | 4,840 | 4,795 | 4,805 | 1,300 | 2,402.50 |
| 2020-09-11 | 4,800 | 4,840 | 4,800 | 4,840 | 400 | 2,420 |
| 2020-09-10 | 4,810 | 4,855 | 4,780 | 4,780 | 1,400 | 2,390 |
| 2020-09-09 | 4,770 | 4,830 | 4,770 | 4,830 | 1,000 | 2,415 |
| 2020-09-08 | 4,750 | 4,790 | 4,745 | 4,770 | 900 | 2,385 |
| 2020-09-07 | 4,800 | 4,800 | 4,750 | 4,750 | 600 | 2,375 |
| 2020-09-04 | 4,760 | 4,785 | 4,755 | 4,755 | 700 | 2,377.50 |
| 2020-09-03 | 4,765 | 4,765 | 4,760 | 4,760 | 500 | 2,380 |
| 2020-09-02 | 4,800 | 4,825 | 4,765 | 4,765 | 700 | 2,382.50 |
| 2020-09-01 | 4,810 | 4,810 | 4,800 | 4,800 | 700 | 2,400 |
| 2020-08-31 | 4,790 | 4,800 | 4,770 | 4,800 | 800 | 2,400 |
| 2020-08-28 | 4,750 | 4,780 | 4,750 | 4,780 | 700 | 2,390 |
| 2020-08-27 | 4,785 | 4,785 | 4,780 | 4,780 | 500 | 2,390 |
| 2020-08-26 | 4,785 | 4,785 | 4,755 | 4,780 | 1,300 | 2,390 |
| 2020-08-25 | 4,770 | 4,785 | 4,745 | 4,745 | 900 | 2,372.50 |
| 2020-08-24 | 4,725 | 4,770 | 4,725 | 4,750 | 700 | 2,375 |
| 2020-08-21 | 4,730 | 4,750 | 4,730 | 4,740 | 1,400 | 2,370 |
| 2020-08-20 | 4,750 | 4,750 | 4,700 | 4,730 | 1,200 | 2,365 |
| 2020-08-19 | 4,700 | 4,730 | 4,700 | 4,720 | 900 | 2,360 |
| 2020-08-18 | 4,720 | 4,725 | 4,690 | 4,720 | 1,300 | 2,360 |
| 2020-08-17 | 4,720 | 4,720 | 4,700 | 4,720 | 2,800 | 2,360 |
| 2020-08-14 | 4,700 | 4,725 | 4,695 | 4,725 | 1,100 | 2,362.50 |
| 2020-08-13 | 4,690 | 4,700 | 4,665 | 4,690 | 2,700 | 2,345 |
| 2020-08-12 | 4,715 | 4,715 | 4,700 | 4,710 | 1,100 | 2,355 |
| 2020-08-11 | 4,705 | 4,800 | 4,600 | 4,715 | 7,600 | 2,357.50 |
| 2020-08-07 | 4,890 | 4,935 | 4,880 | 4,910 | 7,500 | 2,455 |
| 2020-08-06 | 4,800 | 4,880 | 4,800 | 4,840 | 3,700 | 2,420 |
| 2020-08-05 | 4,750 | 4,805 | 4,745 | 4,800 | 2,900 | 2,400 |
| 2020-08-04 | 4,750 | 4,790 | 4,750 | 4,755 | 1,400 | 2,377.50 |
| 2020-08-03 | 4,795 | 4,795 | 4,750 | 4,750 | 1,100 | 2,375 |
| 2020-07-31 | 4,795 | 4,805 | 4,710 | 4,725 | 6,400 | 2,362.50 |
| 2020-07-30 | 4,730 | 4,750 | 4,725 | 4,725 | 500 | 2,362.50 |
| 2020-07-29 | - | - | - | 4,760 | - | 2,380 |
| 2020-07-28 | 4,750 | 4,760 | 4,725 | 4,760 | 600 | 2,380 |
| 2020-07-27 | 4,720 | 4,725 | 4,720 | 4,720 | 600 | 2,360 |
| 2020-07-22 | 4,740 | 4,755 | 4,730 | 4,750 | 1,200 | 2,375 |
| 2020-07-21 | 4,730 | 4,750 | 4,725 | 4,725 | 700 | 2,362.50 |
| 2020-07-20 | 4,740 | 4,740 | 4,720 | 4,740 | 700 | 2,370 |
| 2020-07-17 | 4,740 | 4,740 | 4,725 | 4,740 | 500 | 2,370 |
| 2020-07-16 | 4,730 | 4,735 | 4,730 | 4,735 | 200 | 2,367.50 |
| 2020-07-15 | 4,715 | 4,715 | 4,715 | 4,715 | 100 | 2,357.50 |
| 2020-07-14 | 4,705 | 4,730 | 4,705 | 4,720 | 500 | 2,360 |
| 2020-07-13 | 4,740 | 4,750 | 4,705 | 4,705 | 1,100 | 2,352.50 |
| 2020-07-10 | 4,735 | 4,740 | 4,720 | 4,740 | 600 | 2,370 |
| 2020-07-09 | 4,735 | 4,735 | 4,725 | 4,730 | 600 | 2,365 |
| 2020-07-08 | 4,735 | 4,735 | 4,710 | 4,710 | 700 | 2,355 |
| 2020-07-07 | 4,700 | 4,725 | 4,700 | 4,715 | 400 | 2,357.50 |
| 2020-07-06 | 4,695 | 4,715 | 4,695 | 4,700 | 400 | 2,350 |
| 2020-07-03 | 4,695 | 4,725 | 4,695 | 4,710 | 800 | 2,355 |
| 2020-07-02 | 4,730 | 4,730 | 4,695 | 4,695 | 700 | 2,347.50 |
| 2020-07-01 | 4,710 | 4,720 | 4,695 | 4,695 | 600 | 2,347.50 |
| 2020-06-30 | 4,685 | 4,710 | 4,685 | 4,710 | 700 | 2,355 |
| 2020-06-29 | 4,720 | 4,720 | 4,680 | 4,680 | 900 | 2,340 |
| 2020-06-26 | 4,715 | 4,730 | 4,715 | 4,730 | 1,500 | 2,365 |
| 2020-06-25 | 4,685 | 4,715 | 4,685 | 4,715 | 1,300 | 2,357.50 |
| 2020-06-24 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | 2,342.50 |
| 2020-06-23 | 4,670 | 4,685 | 4,655 | 4,685 | 800 | 2,342.50 |
| 2020-06-22 | 4,700 | 4,700 | 4,670 | 4,670 | 1,000 | 2,335 |
| 2020-06-19 | 4,685 | 4,715 | 4,685 | 4,690 | 700 | 2,345 |
| 2020-06-18 | 4,690 | 4,690 | 4,665 | 4,680 | 600 | 2,340 |
| 2020-06-17 | 4,690 | 4,690 | 4,675 | 4,675 | 300 | 2,337.50 |
| 2020-06-16 | 4,680 | 4,680 | 4,680 | 4,680 | 200 | 2,340 |
| 2020-06-15 | 4,685 | 4,685 | 4,655 | 4,670 | 500 | 2,335 |
| 2020-06-12 | 4,650 | 4,680 | 4,630 | 4,640 | 700 | 2,320 |
| 2020-06-11 | 4,655 | 4,680 | 4,655 | 4,680 | 600 | 2,340 |
| 2020-06-10 | 4,680 | 4,695 | 4,660 | 4,660 | 800 | 2,330 |
| 2020-06-09 | 4,685 | 4,685 | 4,655 | 4,680 | 900 | 2,340 |
| 2020-06-08 | 4,700 | 4,700 | 4,650 | 4,650 | 900 | 2,325 |
| 2020-06-05 | 4,650 | 4,680 | 4,650 | 4,680 | 300 | 2,340 |
| 2020-06-04 | 4,650 | 4,680 | 4,650 | 4,665 | 600 | 2,332.50 |
| 2020-06-03 | 4,660 | 4,660 | 4,650 | 4,650 | 700 | 2,325 |
| 2020-06-02 | 4,675 | 4,680 | 4,655 | 4,660 | 1,000 | 2,330 |
| 2020-06-01 | 4,700 | 4,700 | 4,660 | 4,675 | 900 | 2,337.50 |
| 2020-05-29 | 4,670 | 4,690 | 4,650 | 4,690 | 600 | 2,345 |
| 2020-05-28 | 4,685 | 4,685 | 4,645 | 4,685 | 900 | 2,342.50 |
| 2020-05-27 | 4,685 | 4,685 | 4,610 | 4,635 | 1,800 | 2,317.50 |
| 2020-05-26 | 4,685 | 4,685 | 4,675 | 4,675 | 500 | 2,337.50 |
| 2020-05-25 | 4,700 | 4,700 | 4,665 | 4,665 | 600 | 2,332.50 |
| 2020-05-22 | - | - | - | 4,660 | - | 2,330 |
| 2020-05-21 | - | - | - | 4,660 | - | 2,330 |
| 2020-05-20 | 4,650 | 4,700 | 4,650 | 4,660 | 1,100 | 2,330 |
| 2020-05-19 | 4,700 | 4,710 | 4,650 | 4,650 | 500 | 2,325 |
| 2020-05-18 | 4,670 | 4,710 | 4,670 | 4,680 | 300 | 2,340 |
| 2020-05-15 | 4,665 | 4,715 | 4,665 | 4,710 | 600 | 2,355 |
| 2020-05-14 | 4,665 | 4,745 | 4,665 | 4,705 | 1,100 | 2,352.50 |
| 2020-05-13 | 4,710 | 4,710 | 4,710 | 4,710 | 300 | 2,355 |
| 2020-05-12 | 4,750 | 4,750 | 4,680 | 4,680 | 800 | 2,340 |
| 2020-05-11 | 4,655 | 4,735 | 4,655 | 4,690 | 3,600 | 2,345 |
| 2020-05-08 | 4,700 | 4,795 | 4,665 | 4,795 | 2,800 | 2,397.50 |
| 2020-05-07 | 4,630 | 4,700 | 4,630 | 4,700 | 2,300 | 2,350 |
| 2020-05-01 | 4,635 | 4,635 | 4,555 | 4,560 | 900 | 2,280 |
| 2020-04-30 | 4,605 | 4,650 | 4,605 | 4,645 | 500 | 2,322.50 |
| 2020-04-28 | 4,650 | 4,650 | 4,650 | 4,650 | 500 | 2,325 |
| 2020-04-27 | 4,660 | 4,660 | 4,640 | 4,650 | 900 | 2,325 |
| 2020-04-24 | 4,650 | 4,650 | 4,600 | 4,630 | 900 | 2,315 |
| 2020-04-23 | 4,640 | 4,640 | 4,640 | 4,640 | 300 | 2,320 |
| 2020-04-22 | 4,650 | 4,650 | 4,645 | 4,645 | 200 | 2,322.50 |
| 2020-04-21 | 4,580 | 4,650 | 4,580 | 4,650 | 1,200 | 2,325 |
| 2020-04-20 | 4,600 | 4,600 | 4,580 | 4,580 | 700 | 2,290 |
| 2020-04-17 | 4,575 | 4,575 | 4,570 | 4,575 | 500 | 2,287.50 |
| 2020-04-16 | 4,565 | 4,590 | 4,530 | 4,575 | 1,300 | 2,287.50 |
| 2020-04-15 | 4,550 | 4,595 | 4,550 | 4,565 | 1,100 | 2,282.50 |
| 2020-04-14 | 4,625 | 4,630 | 4,555 | 4,620 | 900 | 2,310 |
| 2020-04-13 | 4,500 | 4,650 | 4,500 | 4,630 | 4,200 | 2,315 |
| 2020-04-10 | 4,375 | 4,400 | 4,345 | 4,400 | 1,500 | 2,200 |
| 2020-04-09 | 4,290 | 4,390 | 4,260 | 4,355 | 1,400 | 2,177.50 |
| 2020-04-08 | 4,280 | 4,280 | 4,260 | 4,260 | 600 | 2,130 |
| 2020-04-07 | 4,265 | 4,270 | 4,195 | 4,260 | 900 | 2,130 |
| 2020-04-06 | 4,185 | 4,200 | 4,180 | 4,180 | 300 | 2,090 |
| 2020-04-03 | 4,180 | 4,210 | 4,180 | 4,190 | 900 | 2,095 |
| 2020-04-02 | 4,265 | 4,280 | 4,190 | 4,190 | 700 | 2,095 |
| 2020-04-01 | 4,255 | 4,255 | 4,230 | 4,230 | 600 | 2,115 |
| 2020-03-31 | 4,270 | 4,270 | 4,255 | 4,255 | 700 | 2,127.50 |
| 2020-03-30 | 4,315 | 4,325 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2020-03-27 | 4,390 | 4,430 | 4,370 | 4,370 | 600 | 2,185 |
| 2020-03-26 | 4,265 | 4,325 | 4,210 | 4,325 | 1,300 | 2,162.50 |
| 2020-03-25 | 4,275 | 4,305 | 4,200 | 4,220 | 3,800 | 2,110 |
| 2020-03-24 | 4,245 | 4,250 | 4,240 | 4,250 | 1,000 | 2,125 |
| 2020-03-23 | 4,270 | 4,275 | 4,135 | 4,150 | 1,800 | 2,075 |
| 2020-03-19 | 3,910 | 3,940 | 3,905 | 3,940 | 1,500 | 1,970 |
| 2020-03-18 | 3,945 | 3,970 | 3,910 | 3,910 | 1,400 | 1,955 |
| 2020-03-17 | 3,800 | 3,850 | 3,755 | 3,810 | 1,800 | 1,905 |
| 2020-03-16 | 3,880 | 3,985 | 3,810 | 3,810 | 2,200 | 1,905 |
| 2020-03-13 | 3,575 | 3,745 | 3,520 | 3,600 | 8,000 | 1,800 |
| 2020-03-12 | 4,090 | 4,090 | 4,050 | 4,065 | 900 | 2,032.50 |
| 2020-03-11 | 4,100 | 4,110 | 4,100 | 4,100 | 1,300 | 2,050 |
| 2020-03-10 | 4,115 | 4,175 | 4,045 | 4,095 | 4,500 | 2,047.50 |
| 2020-03-09 | 4,460 | 4,460 | 4,260 | 4,260 | 2,300 | 2,130 |
| 2020-03-06 | 4,520 | 4,520 | 4,465 | 4,505 | 600 | 2,252.50 |
| 2020-03-05 | 4,455 | 4,580 | 4,455 | 4,520 | 600 | 2,260 |
| 2020-03-04 | 4,450 | 4,495 | 4,450 | 4,460 | 600 | 2,230 |
| 2020-03-03 | 4,430 | 4,520 | 4,425 | 4,520 | 1,100 | 2,260 |
| 2020-03-02 | 4,285 | 4,425 | 4,280 | 4,425 | 3,900 | 2,212.50 |
| 2020-02-28 | 4,330 | 4,360 | 4,265 | 4,285 | 8,600 | 2,142.50 |
| 2020-02-27 | 4,745 | 4,745 | 4,680 | 4,680 | 1,100 | 2,340 |
| 2020-02-26 | 4,700 | 4,700 | 4,685 | 4,690 | 1,200 | 2,345 |
| 2020-02-25 | 4,745 | 4,745 | 4,700 | 4,700 | 2,100 | 2,350 |
| 2020-02-21 | 4,745 | 4,785 | 4,725 | 4,785 | 1,400 | 2,392.50 |
| 2020-02-20 | 4,760 | 4,775 | 4,755 | 4,760 | 1,100 | 2,380 |
| 2020-02-19 | 4,760 | 4,785 | 4,760 | 4,785 | 800 | 2,392.50 |
| 2020-02-18 | 4,795 | 4,795 | 4,755 | 4,765 | 600 | 2,382.50 |
| 2020-02-17 | 4,805 | 4,805 | 4,760 | 4,780 | 900 | 2,390 |
| 2020-02-14 | 4,765 | 4,800 | 4,765 | 4,800 | 800 | 2,400 |
| 2020-02-13 | 4,770 | 4,770 | 4,765 | 4,765 | 700 | 2,382.50 |
| 2020-02-12 | 4,800 | 4,835 | 4,775 | 4,790 | 900 | 2,395 |
| 2020-02-10 | 4,745 | 4,820 | 4,745 | 4,750 | 3,800 | 2,375 |
| 2020-02-07 | 4,750 | 4,765 | 4,750 | 4,765 | 1,500 | 2,382.50 |
| 2020-02-06 | 4,765 | 4,765 | 4,765 | 4,765 | 300 | 2,382.50 |
| 2020-02-05 | 4,755 | 4,780 | 4,755 | 4,765 | 400 | 2,382.50 |
| 2020-02-04 | 4,785 | 4,785 | 4,760 | 4,760 | 500 | 2,380 |
| 2020-02-03 | 4,760 | 4,760 | 4,750 | 4,750 | 1,100 | 2,375 |
| 2020-01-31 | 4,765 | 4,765 | 4,755 | 4,765 | 800 | 2,382.50 |
| 2020-01-30 | 4,765 | 4,770 | 4,760 | 4,760 | 700 | 2,380 |
| 2020-01-29 | 4,780 | 4,780 | 4,770 | 4,770 | 500 | 2,385 |
| 2020-01-28 | 4,790 | 4,790 | 4,780 | 4,780 | 1,300 | 2,390 |
| 2020-01-27 | 4,795 | 4,795 | 4,795 | 4,795 | 1,800 | 2,397.50 |
| 2020-01-24 | 4,800 | 4,800 | 4,785 | 4,795 | 1,400 | 2,397.50 |
| 2020-01-23 | 4,790 | 4,810 | 4,790 | 4,800 | 1,300 | 2,400 |
| 2020-01-22 | 4,795 | 4,805 | 4,785 | 4,800 | 2,400 | 2,400 |
| 2020-01-21 | 4,800 | 4,800 | 4,785 | 4,785 | 2,500 | 2,392.50 |
| 2020-01-20 | 4,795 | 4,800 | 4,785 | 4,800 | 2,300 | 2,400 |
| 2020-01-17 | 4,785 | 4,795 | 4,780 | 4,780 | 1,500 | 2,390 |
| 2020-01-16 | 4,785 | 4,790 | 4,780 | 4,780 | 1,300 | 2,390 |
| 2020-01-15 | 4,795 | 4,795 | 4,785 | 4,785 | 2,600 | 2,392.50 |
| 2020-01-14 | 4,800 | 4,800 | 4,790 | 4,795 | 1,600 | 2,397.50 |
| 2020-01-10 | 4,800 | 4,800 | 4,790 | 4,800 | 2,100 | 2,400 |
| 2020-01-09 | 4,800 | 4,805 | 4,795 | 4,805 | 2,100 | 2,402.50 |
| 2020-01-08 | 4,805 | 4,820 | 4,795 | 4,800 | 4,800 | 2,400 |
| 2020-01-07 | 4,810 | 4,820 | 4,805 | 4,805 | 2,000 | 2,402.50 |
| 2020-01-06 | 4,800 | 4,830 | 4,795 | 4,805 | 4,600 | 2,402.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
