2588 (株)プレミアムウォーターホールディングス 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 | 3,620 | 3,740 | 3,595 | 3,660 | 7,400 | 3,660 |
| 2020-12-29 | 3,505 | 3,650 | 3,440 | 3,650 | 16,500 | 3,650 |
| 2020-12-28 | 3,535 | 3,595 | 3,405 | 3,435 | 24,500 | 3,435 |
| 2020-12-25 | 3,595 | 3,595 | 3,485 | 3,535 | 13,900 | 3,535 |
| 2020-12-24 | 3,445 | 3,510 | 3,375 | 3,490 | 18,700 | 3,490 |
| 2020-12-23 | 3,365 | 3,470 | 3,365 | 3,445 | 11,600 | 3,445 |
| 2020-12-22 | 3,595 | 3,595 | 3,325 | 3,325 | 39,100 | 3,325 |
| 2020-12-21 | 3,835 | 3,835 | 3,700 | 3,705 | 4,800 | 3,705 |
| 2020-12-18 | 3,710 | 3,830 | 3,710 | 3,830 | 30,600 | 3,830 |
| 2020-12-17 | 3,685 | 3,740 | 3,670 | 3,670 | 6,100 | 3,670 |
| 2020-12-16 | 3,770 | 3,785 | 3,685 | 3,750 | 6,100 | 3,750 |
| 2020-12-15 | 3,595 | 3,820 | 3,595 | 3,755 | 8,800 | 3,755 |
| 2020-12-14 | 3,680 | 3,710 | 3,590 | 3,630 | 14,100 | 3,630 |
| 2020-12-11 | 3,715 | 3,825 | 3,680 | 3,750 | 4,200 | 3,750 |
| 2020-12-10 | 3,675 | 3,725 | 3,615 | 3,685 | 5,000 | 3,685 |
| 2020-12-09 | 3,710 | 3,800 | 3,690 | 3,690 | 3,800 | 3,690 |
| 2020-12-08 | 3,635 | 3,780 | 3,600 | 3,710 | 6,300 | 3,710 |
| 2020-12-07 | 3,870 | 3,880 | 3,630 | 3,635 | 10,900 | 3,635 |
| 2020-12-04 | 3,955 | 3,960 | 3,740 | 3,840 | 17,700 | 3,840 |
| 2020-12-03 | 4,050 | 4,085 | 3,925 | 3,995 | 9,700 | 3,995 |
| 2020-12-02 | 3,970 | 4,050 | 3,905 | 4,015 | 21,200 | 4,015 |
| 2020-12-01 | 3,875 | 3,980 | 3,785 | 3,950 | 15,000 | 3,950 |
| 2020-11-30 | 3,900 | 4,085 | 3,785 | 3,850 | 34,000 | 3,850 |
| 2020-11-27 | 3,455 | 3,785 | 3,455 | 3,725 | 20,000 | 3,725 |
| 2020-11-26 | 3,560 | 3,600 | 3,455 | 3,575 | 13,400 | 3,575 |
| 2020-11-25 | 3,795 | 3,795 | 3,575 | 3,600 | 23,600 | 3,600 |
| 2020-11-24 | 3,760 | 3,805 | 3,690 | 3,750 | 20,800 | 3,750 |
| 2020-11-20 | 3,870 | 3,870 | 3,755 | 3,755 | 9,200 | 3,755 |
| 2020-11-19 | 3,800 | 3,880 | 3,780 | 3,870 | 11,000 | 3,870 |
| 2020-11-18 | 3,985 | 3,990 | 3,755 | 3,805 | 24,900 | 3,805 |
| 2020-11-17 | 4,015 | 4,015 | 3,905 | 3,985 | 10,300 | 3,985 |
| 2020-11-16 | 4,030 | 4,115 | 4,030 | 4,065 | 4,500 | 4,065 |
| 2020-11-13 | 4,205 | 4,205 | 4,035 | 4,060 | 10,400 | 4,060 |
| 2020-11-12 | 4,110 | 4,140 | 4,010 | 4,065 | 10,200 | 4,065 |
| 2020-11-11 | 3,815 | 4,200 | 3,660 | 4,130 | 37,500 | 4,130 |
| 2020-11-10 | 4,265 | 4,315 | 3,850 | 3,910 | 58,600 | 3,910 |
| 2020-11-09 | 4,615 | 4,640 | 4,260 | 4,405 | 59,700 | 4,405 |
| 2020-11-06 | 4,380 | 4,645 | 4,355 | 4,545 | 40,800 | 4,545 |
| 2020-11-05 | 4,245 | 4,430 | 4,245 | 4,380 | 21,600 | 4,380 |
| 2020-11-04 | 4,150 | 4,390 | 4,150 | 4,220 | 18,500 | 4,220 |
| 2020-11-02 | 4,020 | 4,150 | 3,945 | 4,090 | 12,900 | 4,090 |
| 2020-10-30 | 4,135 | 4,150 | 4,055 | 4,070 | 11,000 | 4,070 |
| 2020-10-29 | 4,245 | 4,315 | 4,110 | 4,190 | 16,500 | 4,190 |
| 2020-10-28 | 4,125 | 4,400 | 4,125 | 4,315 | 14,900 | 4,315 |
| 2020-10-27 | 4,000 | 4,175 | 3,850 | 4,135 | 12,300 | 4,135 |
| 2020-10-26 | 4,310 | 4,315 | 4,070 | 4,120 | 15,600 | 4,120 |
| 2020-10-23 | 4,400 | 4,480 | 4,105 | 4,300 | 29,100 | 4,300 |
| 2020-10-22 | 4,505 | 4,520 | 4,270 | 4,400 | 37,000 | 4,400 |
| 2020-10-21 | 4,385 | 4,530 | 4,260 | 4,520 | 27,400 | 4,520 |
| 2020-10-20 | 4,130 | 4,455 | 4,130 | 4,390 | 30,700 | 4,390 |
| 2020-10-19 | 4,060 | 4,190 | 4,060 | 4,140 | 13,700 | 4,140 |
| 2020-10-16 | 4,175 | 4,175 | 3,965 | 3,990 | 16,000 | 3,990 |
| 2020-10-15 | 4,250 | 4,305 | 4,120 | 4,145 | 17,700 | 4,145 |
| 2020-10-14 | 4,290 | 4,330 | 4,215 | 4,265 | 16,400 | 4,265 |
| 2020-10-13 | 4,100 | 4,365 | 4,100 | 4,345 | 38,800 | 4,345 |
| 2020-10-12 | 3,825 | 4,100 | 3,825 | 4,055 | 37,000 | 4,055 |
| 2020-10-09 | 3,840 | 3,880 | 3,800 | 3,800 | 20,300 | 3,800 |
| 2020-10-08 | 3,760 | 3,920 | 3,760 | 3,855 | 20,800 | 3,855 |
| 2020-10-07 | 3,705 | 3,820 | 3,640 | 3,760 | 8,700 | 3,760 |
| 2020-10-06 | 3,720 | 3,745 | 3,610 | 3,745 | 7,000 | 3,745 |
| 2020-10-05 | 3,605 | 3,730 | 3,570 | 3,650 | 13,900 | 3,650 |
| 2020-10-02 | 3,750 | 3,770 | 3,450 | 3,535 | 29,400 | 3,535 |
| 2020-09-30 | 3,860 | 3,885 | 3,715 | 3,730 | 13,400 | 3,730 |
| 2020-09-29 | 3,780 | 3,940 | 3,780 | 3,850 | 18,400 | 3,850 |
| 2020-09-28 | 3,905 | 3,905 | 3,610 | 3,700 | 32,000 | 3,700 |
| 2020-09-25 | 4,050 | 4,070 | 3,855 | 3,920 | 25,900 | 3,920 |
| 2020-09-24 | 3,850 | 3,980 | 3,815 | 3,980 | 30,600 | 3,980 |
| 2020-09-23 | 3,685 | 4,000 | 3,630 | 3,815 | 35,400 | 3,815 |
| 2020-09-18 | 3,985 | 4,100 | 3,575 | 3,615 | 61,400 | 3,615 |
| 2020-09-17 | 3,810 | 3,960 | 3,800 | 3,925 | 33,600 | 3,925 |
| 2020-09-16 | 3,400 | 3,750 | 3,400 | 3,675 | 35,500 | 3,675 |
| 2020-09-15 | 3,165 | 3,390 | 3,165 | 3,390 | 23,200 | 3,390 |
| 2020-09-14 | 3,050 | 3,430 | 3,050 | 3,105 | 46,400 | 3,105 |
| 2020-09-11 | 3,110 | 3,145 | 3,025 | 3,025 | 9,800 | 3,025 |
| 2020-09-10 | 3,125 | 3,265 | 3,040 | 3,145 | 22,100 | 3,145 |
| 2020-09-09 | 2,980 | 3,185 | 2,950 | 3,130 | 8,900 | 3,130 |
| 2020-09-08 | 3,000 | 3,020 | 2,940 | 2,986 | 4,600 | 2,986 |
| 2020-09-07 | 2,990 | 3,045 | 2,879 | 2,915 | 16,100 | 2,915 |
| 2020-09-04 | 3,005 | 3,150 | 2,977 | 2,977 | 16,400 | 2,977 |
| 2020-09-03 | 3,165 | 3,245 | 3,095 | 3,130 | 20,100 | 3,130 |
| 2020-09-02 | 2,940 | 3,115 | 2,921 | 3,095 | 24,200 | 3,095 |
| 2020-09-01 | 2,890 | 2,927 | 2,877 | 2,880 | 7,000 | 2,880 |
| 2020-08-31 | 2,966 | 2,966 | 2,855 | 2,930 | 10,400 | 2,930 |
| 2020-08-28 | 2,862 | 2,950 | 2,831 | 2,866 | 15,600 | 2,866 |
| 2020-08-27 | 2,902 | 2,938 | 2,860 | 2,891 | 12,800 | 2,891 |
| 2020-08-26 | 2,880 | 2,931 | 2,860 | 2,899 | 16,900 | 2,899 |
| 2020-08-25 | 2,795 | 2,929 | 2,780 | 2,871 | 33,100 | 2,871 |
| 2020-08-24 | 2,757 | 2,770 | 2,716 | 2,770 | 12,400 | 2,770 |
| 2020-08-21 | 2,788 | 2,788 | 2,744 | 2,757 | 16,900 | 2,757 |
| 2020-08-20 | 2,830 | 2,832 | 2,760 | 2,790 | 9,500 | 2,790 |
| 2020-08-19 | 2,840 | 2,850 | 2,812 | 2,831 | 7,000 | 2,831 |
| 2020-08-18 | 2,875 | 2,875 | 2,820 | 2,840 | 9,100 | 2,840 |
| 2020-08-17 | 2,806 | 2,900 | 2,803 | 2,850 | 20,100 | 2,850 |
| 2020-08-14 | 2,810 | 2,838 | 2,751 | 2,771 | 27,900 | 2,771 |
| 2020-08-13 | 2,900 | 2,910 | 2,796 | 2,833 | 19,500 | 2,833 |
| 2020-08-12 | 2,930 | 2,967 | 2,879 | 2,906 | 26,700 | 2,906 |
| 2020-08-11 | 2,813 | 3,000 | 2,813 | 3,000 | 23,500 | 3,000 |
| 2020-08-07 | 3,000 | 3,300 | 2,737 | 2,771 | 139,400 | 2,771 |
| 2020-08-06 | 2,770 | 2,879 | 2,692 | 2,850 | 33,300 | 2,850 |
| 2020-08-05 | 2,620 | 2,746 | 2,579 | 2,720 | 26,900 | 2,720 |
| 2020-08-04 | 2,937 | 2,990 | 2,412 | 2,520 | 42,900 | 2,520 |
| 2020-08-03 | 2,721 | 2,858 | 2,671 | 2,837 | 17,000 | 2,837 |
| 2020-07-31 | 2,560 | 2,692 | 2,529 | 2,641 | 10,900 | 2,641 |
| 2020-07-30 | 2,525 | 2,560 | 2,510 | 2,560 | 7,400 | 2,560 |
| 2020-07-29 | 2,526 | 2,577 | 2,484 | 2,502 | 3,700 | 2,502 |
| 2020-07-28 | 2,500 | 2,523 | 2,500 | 2,515 | 3,700 | 2,515 |
| 2020-07-27 | 2,442 | 2,515 | 2,442 | 2,515 | 5,200 | 2,515 |
| 2020-07-22 | 2,510 | 2,534 | 2,451 | 2,488 | 9,300 | 2,488 |
| 2020-07-21 | 2,410 | 2,548 | 2,410 | 2,534 | 7,900 | 2,534 |
| 2020-07-20 | 2,341 | 2,400 | 2,335 | 2,400 | 3,700 | 2,400 |
| 2020-07-17 | 2,379 | 2,404 | 2,351 | 2,354 | 3,000 | 2,354 |
| 2020-07-16 | 2,423 | 2,432 | 2,326 | 2,379 | 4,100 | 2,379 |
| 2020-07-15 | 2,437 | 2,446 | 2,350 | 2,433 | 5,200 | 2,433 |
| 2020-07-14 | 2,428 | 2,459 | 2,402 | 2,437 | 2,300 | 2,437 |
| 2020-07-13 | 2,424 | 2,460 | 2,390 | 2,428 | 4,700 | 2,428 |
| 2020-07-10 | 2,338 | 2,465 | 2,278 | 2,387 | 5,000 | 2,387 |
| 2020-07-09 | 2,500 | 2,500 | 2,275 | 2,346 | 11,800 | 2,346 |
| 2020-07-08 | 2,531 | 2,599 | 2,468 | 2,547 | 6,500 | 2,547 |
| 2020-07-07 | 2,650 | 2,756 | 2,373 | 2,631 | 27,800 | 2,631 |
| 2020-07-06 | 2,280 | 2,630 | 2,276 | 2,589 | 31,100 | 2,589 |
| 2020-07-03 | 2,050 | 2,350 | 2,050 | 2,300 | 19,300 | 2,300 |
| 2020-07-02 | 2,194 | 2,199 | 2,070 | 2,075 | 7,700 | 2,075 |
| 2020-07-01 | 2,221 | 2,261 | 2,114 | 2,160 | 9,600 | 2,160 |
| 2020-06-30 | 2,186 | 2,299 | 2,186 | 2,235 | 12,900 | 2,235 |
| 2020-06-29 | 2,249 | 2,348 | 2,051 | 2,202 | 33,100 | 2,202 |
| 2020-06-26 | 2,489 | 2,857 | 2,160 | 2,199 | 124,400 | 2,199 |
| 2020-06-25 | 2,411 | 2,500 | 2,281 | 2,498 | 49,300 | 2,498 |
| 2020-06-24 | 2,186 | 2,497 | 2,141 | 2,437 | 30,900 | 2,437 |
| 2020-06-23 | 2,055 | 2,185 | 2,055 | 2,136 | 21,300 | 2,136 |
| 2020-06-22 | 1,964 | 2,045 | 1,957 | 2,025 | 16,300 | 2,025 |
| 2020-06-19 | 1,960 | 1,994 | 1,945 | 1,964 | 10,400 | 1,964 |
| 2020-06-18 | 1,890 | 1,980 | 1,886 | 1,967 | 46,900 | 1,967 |
| 2020-06-17 | 1,871 | 1,900 | 1,871 | 1,886 | 6,400 | 1,886 |
| 2020-06-16 | 1,851 | 1,880 | 1,850 | 1,874 | 11,400 | 1,874 |
| 2020-06-15 | 1,840 | 1,873 | 1,833 | 1,850 | 9,200 | 1,850 |
| 2020-06-12 | 1,839 | 1,840 | 1,789 | 1,839 | 4,500 | 1,839 |
| 2020-06-11 | 1,812 | 1,878 | 1,812 | 1,846 | 6,500 | 1,846 |
| 2020-06-10 | 1,763 | 1,841 | 1,763 | 1,831 | 9,700 | 1,831 |
| 2020-06-09 | 1,785 | 1,790 | 1,760 | 1,790 | 2,500 | 1,790 |
| 2020-06-08 | 1,765 | 1,794 | 1,765 | 1,785 | 5,000 | 1,785 |
| 2020-06-05 | 1,757 | 1,775 | 1,756 | 1,775 | 1,200 | 1,775 |
| 2020-06-04 | 1,760 | 1,777 | 1,756 | 1,769 | 3,900 | 1,769 |
| 2020-06-03 | 1,760 | 1,788 | 1,750 | 1,760 | 5,800 | 1,760 |
| 2020-06-02 | 1,768 | 1,778 | 1,753 | 1,760 | 3,200 | 1,760 |
| 2020-06-01 | 1,778 | 1,778 | 1,750 | 1,768 | 3,500 | 1,768 |
| 2020-05-29 | 1,756 | 1,785 | 1,755 | 1,782 | 5,000 | 1,782 |
| 2020-05-28 | 1,753 | 1,773 | 1,753 | 1,758 | 1,500 | 1,758 |
| 2020-05-27 | 1,770 | 1,770 | 1,752 | 1,768 | 1,800 | 1,768 |
| 2020-05-26 | 1,770 | 1,782 | 1,750 | 1,770 | 4,200 | 1,770 |
| 2020-05-25 | 1,790 | 1,792 | 1,760 | 1,768 | 11,200 | 1,768 |
| 2020-05-22 | 1,747 | 1,785 | 1,743 | 1,772 | 9,900 | 1,772 |
| 2020-05-21 | 1,760 | 1,769 | 1,734 | 1,747 | 6,500 | 1,747 |
| 2020-05-20 | 1,750 | 1,779 | 1,750 | 1,751 | 4,400 | 1,751 |
| 2020-05-19 | 1,745 | 1,751 | 1,730 | 1,740 | 4,000 | 1,740 |
| 2020-05-18 | 1,802 | 1,802 | 1,740 | 1,740 | 6,400 | 1,740 |
| 2020-05-15 | 1,849 | 1,849 | 1,765 | 1,765 | 17,100 | 1,765 |
| 2020-05-14 | 1,858 | 1,870 | 1,856 | 1,870 | 10,800 | 1,870 |
| 2020-05-13 | 1,850 | 1,859 | 1,839 | 1,855 | 3,900 | 1,855 |
| 2020-05-12 | 1,820 | 1,855 | 1,820 | 1,855 | 6,800 | 1,855 |
| 2020-05-11 | 1,760 | 1,818 | 1,755 | 1,818 | 10,900 | 1,818 |
| 2020-05-08 | 1,731 | 1,757 | 1,731 | 1,745 | 2,700 | 1,745 |
| 2020-05-07 | 1,724 | 1,754 | 1,724 | 1,743 | 8,600 | 1,743 |
| 2020-05-01 | 1,710 | 1,751 | 1,710 | 1,740 | 10,300 | 1,740 |
| 2020-04-30 | 1,701 | 1,724 | 1,701 | 1,710 | 2,800 | 1,710 |
| 2020-04-28 | 1,703 | 1,706 | 1,687 | 1,700 | 2,300 | 1,700 |
| 2020-04-27 | 1,694 | 1,726 | 1,694 | 1,712 | 1,500 | 1,712 |
| 2020-04-24 | 1,736 | 1,736 | 1,674 | 1,705 | 10,900 | 1,705 |
| 2020-04-23 | 1,709 | 1,710 | 1,651 | 1,685 | 5,900 | 1,685 |
| 2020-04-22 | 1,701 | 1,720 | 1,699 | 1,712 | 3,500 | 1,712 |
| 2020-04-21 | 1,730 | 1,735 | 1,700 | 1,707 | 3,500 | 1,707 |
| 2020-04-20 | 1,704 | 1,730 | 1,703 | 1,730 | 3,400 | 1,730 |
| 2020-04-17 | 1,747 | 1,752 | 1,700 | 1,700 | 11,800 | 1,700 |
| 2020-04-16 | 1,671 | 1,680 | 1,670 | 1,675 | 2,100 | 1,675 |
| 2020-04-15 | 1,690 | 1,690 | 1,659 | 1,674 | 3,200 | 1,674 |
| 2020-04-14 | 1,641 | 1,680 | 1,641 | 1,650 | 3,300 | 1,650 |
| 2020-04-13 | 1,700 | 1,700 | 1,644 | 1,644 | 4,000 | 1,644 |
| 2020-04-10 | 1,661 | 1,687 | 1,653 | 1,664 | 4,000 | 1,664 |
| 2020-04-09 | 1,677 | 1,750 | 1,650 | 1,668 | 12,100 | 1,668 |
| 2020-04-08 | 1,662 | 1,700 | 1,625 | 1,700 | 2,700 | 1,700 |
| 2020-04-07 | 1,606 | 1,655 | 1,606 | 1,627 | 3,600 | 1,627 |
| 2020-04-06 | 1,605 | 1,655 | 1,583 | 1,606 | 5,600 | 1,606 |
| 2020-04-03 | 1,639 | 1,649 | 1,625 | 1,645 | 2,700 | 1,645 |
| 2020-04-02 | 1,709 | 1,709 | 1,628 | 1,638 | 9,900 | 1,638 |
| 2020-04-01 | 1,698 | 1,734 | 1,661 | 1,670 | 3,300 | 1,670 |
| 2020-03-31 | 1,747 | 1,747 | 1,700 | 1,714 | 3,000 | 1,714 |
| 2020-03-30 | 1,705 | 1,733 | 1,699 | 1,733 | 3,900 | 1,733 |
| 2020-03-27 | 1,780 | 1,785 | 1,719 | 1,785 | 4,000 | 1,785 |
| 2020-03-26 | 1,751 | 1,780 | 1,745 | 1,780 | 1,400 | 1,780 |
| 2020-03-25 | 1,788 | 1,788 | 1,740 | 1,755 | 9,300 | 1,755 |
| 2020-03-24 | 1,709 | 1,766 | 1,702 | 1,735 | 5,700 | 1,735 |
| 2020-03-23 | 1,700 | 1,704 | 1,660 | 1,669 | 5,000 | 1,669 |
| 2020-03-19 | 1,800 | 1,813 | 1,647 | 1,660 | 5,800 | 1,660 |
| 2020-03-18 | 1,813 | 1,819 | 1,768 | 1,784 | 3,700 | 1,784 |
| 2020-03-17 | 1,690 | 1,780 | 1,690 | 1,780 | 6,900 | 1,780 |
| 2020-03-16 | 1,698 | 1,728 | 1,621 | 1,716 | 13,300 | 1,716 |
| 2020-03-13 | 1,600 | 1,720 | 1,581 | 1,647 | 13,000 | 1,647 |
| 2020-03-12 | 1,700 | 1,762 | 1,667 | 1,721 | 10,100 | 1,721 |
| 2020-03-11 | 1,740 | 1,784 | 1,715 | 1,715 | 6,100 | 1,715 |
| 2020-03-10 | 1,711 | 1,749 | 1,622 | 1,740 | 16,700 | 1,740 |
| 2020-03-09 | 1,836 | 1,836 | 1,750 | 1,751 | 8,400 | 1,751 |
| 2020-03-06 | 1,850 | 1,858 | 1,810 | 1,846 | 6,700 | 1,846 |
| 2020-03-05 | 1,788 | 1,869 | 1,788 | 1,863 | 18,300 | 1,863 |
| 2020-03-04 | 1,759 | 1,790 | 1,759 | 1,788 | 3,300 | 1,788 |
| 2020-03-03 | 1,787 | 1,789 | 1,756 | 1,756 | 3,900 | 1,756 |
| 2020-03-02 | 1,731 | 1,790 | 1,731 | 1,787 | 6,400 | 1,787 |
| 2020-02-28 | 1,752 | 1,779 | 1,750 | 1,760 | 7,500 | 1,760 |
| 2020-02-27 | 1,768 | 1,795 | 1,768 | 1,791 | 4,800 | 1,791 |
| 2020-02-26 | 1,800 | 1,800 | 1,765 | 1,768 | 2,700 | 1,768 |
| 2020-02-25 | 1,824 | 1,825 | 1,787 | 1,802 | 12,400 | 1,802 |
| 2020-02-21 | 1,853 | 1,870 | 1,850 | 1,870 | 7,300 | 1,870 |
| 2020-02-20 | 1,850 | 1,860 | 1,840 | 1,840 | 1,200 | 1,840 |
| 2020-02-19 | 1,883 | 1,883 | 1,846 | 1,850 | 10,900 | 1,850 |
| 2020-02-18 | 1,816 | 1,887 | 1,816 | 1,850 | 23,900 | 1,850 |
| 2020-02-17 | 1,800 | 1,803 | 1,790 | 1,800 | 4,200 | 1,800 |
| 2020-02-14 | 1,782 | 1,807 | 1,774 | 1,800 | 3,600 | 1,800 |
| 2020-02-13 | 1,810 | 1,828 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2020-02-12 | 1,803 | 1,807 | 1,771 | 1,807 | 4,300 | 1,807 |
| 2020-02-10 | 1,822 | 1,837 | 1,770 | 1,803 | 11,300 | 1,803 |
| 2020-02-07 | 1,990 | 1,990 | 1,811 | 1,833 | 46,700 | 1,833 |
| 2020-02-06 | 1,770 | 1,813 | 1,770 | 1,794 | 4,300 | 1,794 |
| 2020-02-05 | 1,755 | 1,781 | 1,755 | 1,770 | 2,400 | 1,770 |
| 2020-02-04 | 1,774 | 1,774 | 1,746 | 1,753 | 1,000 | 1,753 |
| 2020-02-03 | 1,740 | 1,749 | 1,723 | 1,742 | 2,600 | 1,742 |
| 2020-01-31 | 1,757 | 1,773 | 1,750 | 1,751 | 2,800 | 1,751 |
| 2020-01-30 | 1,770 | 1,785 | 1,746 | 1,757 | 3,100 | 1,757 |
| 2020-01-29 | 1,768 | 1,773 | 1,768 | 1,770 | 1,500 | 1,770 |
| 2020-01-28 | 1,767 | 1,775 | 1,750 | 1,768 | 2,500 | 1,768 |
| 2020-01-27 | 1,786 | 1,786 | 1,755 | 1,766 | 5,700 | 1,766 |
| 2020-01-24 | 1,822 | 1,822 | 1,770 | 1,790 | 13,500 | 1,790 |
| 2020-01-23 | 1,790 | 1,820 | 1,787 | 1,820 | 7,800 | 1,820 |
| 2020-01-22 | 1,778 | 1,848 | 1,768 | 1,788 | 6,600 | 1,788 |
| 2020-01-21 | 1,782 | 1,784 | 1,771 | 1,781 | 4,200 | 1,781 |
| 2020-01-20 | 1,780 | 1,780 | 1,774 | 1,778 | 1,100 | 1,778 |
| 2020-01-17 | 1,775 | 1,787 | 1,766 | 1,766 | 2,100 | 1,766 |
| 2020-01-16 | 1,765 | 1,791 | 1,765 | 1,778 | 4,700 | 1,778 |
| 2020-01-15 | 1,790 | 1,790 | 1,761 | 1,765 | 2,700 | 1,765 |
| 2020-01-14 | 1,766 | 1,773 | 1,761 | 1,761 | 2,600 | 1,761 |
| 2020-01-10 | 1,768 | 1,780 | 1,753 | 1,768 | 2,800 | 1,768 |
| 2020-01-09 | 1,776 | 1,790 | 1,740 | 1,768 | 9,200 | 1,768 |
| 2020-01-08 | 1,777 | 1,794 | 1,767 | 1,775 | 8,600 | 1,775 |
| 2020-01-07 | 1,790 | 1,805 | 1,780 | 1,789 | 1,500 | 1,789 |
| 2020-01-06 | 1,769 | 1,802 | 1,769 | 1,790 | 5,200 | 1,790 |
分割・併合履歴 ： [2013-09-26]1株→3株
