2590 ダイドーグループホールディングス(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 | 5,440 | 5,440 | 5,360 | 5,360 | 57,700 | 2,680 |
| 2020-12-29 | 5,330 | 5,430 | 5,320 | 5,420 | 60,700 | 2,710 |
| 2020-12-28 | 5,450 | 5,470 | 5,300 | 5,360 | 84,800 | 2,680 |
| 2020-12-25 | 5,470 | 5,480 | 5,400 | 5,470 | 51,200 | 2,735 |
| 2020-12-24 | 5,510 | 5,510 | 5,380 | 5,460 | 55,100 | 2,730 |
| 2020-12-23 | 5,530 | 5,550 | 5,480 | 5,510 | 24,700 | 2,755 |
| 2020-12-22 | 5,570 | 5,580 | 5,480 | 5,530 | 52,200 | 2,765 |
| 2020-12-21 | 5,670 | 5,710 | 5,570 | 5,600 | 40,700 | 2,800 |
| 2020-12-18 | 5,690 | 5,710 | 5,630 | 5,650 | 57,900 | 2,825 |
| 2020-12-17 | 5,700 | 5,710 | 5,650 | 5,710 | 30,600 | 2,855 |
| 2020-12-16 | 5,750 | 5,750 | 5,660 | 5,670 | 36,000 | 2,835 |
| 2020-12-15 | 5,730 | 5,830 | 5,640 | 5,710 | 48,400 | 2,855 |
| 2020-12-14 | 5,790 | 5,910 | 5,750 | 5,750 | 56,900 | 2,875 |
| 2020-12-11 | 5,670 | 5,790 | 5,670 | 5,790 | 53,400 | 2,895 |
| 2020-12-10 | 5,570 | 5,720 | 5,560 | 5,670 | 65,800 | 2,835 |
| 2020-12-09 | 5,600 | 5,620 | 5,560 | 5,580 | 31,600 | 2,790 |
| 2020-12-08 | 5,590 | 5,630 | 5,500 | 5,610 | 43,300 | 2,805 |
| 2020-12-07 | 5,630 | 5,660 | 5,530 | 5,640 | 64,700 | 2,820 |
| 2020-12-04 | 5,570 | 5,680 | 5,560 | 5,630 | 63,700 | 2,815 |
| 2020-12-03 | 5,400 | 5,590 | 5,370 | 5,560 | 65,500 | 2,780 |
| 2020-12-02 | 5,540 | 5,540 | 5,340 | 5,360 | 118,800 | 2,680 |
| 2020-12-01 | 5,600 | 5,640 | 5,440 | 5,500 | 82,200 | 2,750 |
| 2020-11-30 | 5,830 | 5,830 | 5,540 | 5,580 | 134,000 | 2,790 |
| 2020-11-27 | 6,000 | 6,000 | 5,740 | 5,850 | 341,100 | 2,925 |
| 2020-11-26 | 5,720 | 5,730 | 5,590 | 5,690 | 104,900 | 2,845 |
| 2020-11-25 | 5,920 | 5,930 | 5,780 | 5,820 | 64,700 | 2,910 |
| 2020-11-24 | 5,970 | 6,040 | 5,930 | 5,960 | 82,100 | 2,980 |
| 2020-11-20 | 5,780 | 5,890 | 5,780 | 5,890 | 28,500 | 2,945 |
| 2020-11-19 | 5,860 | 5,860 | 5,780 | 5,830 | 34,300 | 2,915 |
| 2020-11-18 | 5,870 | 5,890 | 5,810 | 5,870 | 36,300 | 2,935 |
| 2020-11-17 | 5,890 | 5,890 | 5,790 | 5,880 | 45,100 | 2,940 |
| 2020-11-16 | 5,830 | 5,890 | 5,800 | 5,870 | 58,000 | 2,935 |
| 2020-11-13 | 5,750 | 5,820 | 5,690 | 5,820 | 63,000 | 2,910 |
| 2020-11-12 | 5,760 | 5,790 | 5,660 | 5,740 | 52,100 | 2,870 |
| 2020-11-11 | 5,650 | 5,780 | 5,640 | 5,770 | 74,400 | 2,885 |
| 2020-11-10 | 5,600 | 5,650 | 5,570 | 5,610 | 54,000 | 2,805 |
| 2020-11-09 | 5,500 | 5,590 | 5,480 | 5,570 | 52,700 | 2,785 |
| 2020-11-06 | 5,460 | 5,470 | 5,430 | 5,450 | 26,800 | 2,725 |
| 2020-11-05 | 5,470 | 5,500 | 5,420 | 5,460 | 59,600 | 2,730 |
| 2020-11-04 | 5,470 | 5,500 | 5,420 | 5,470 | 32,500 | 2,735 |
| 2020-11-02 | 5,400 | 5,520 | 5,390 | 5,460 | 44,100 | 2,730 |
| 2020-10-30 | 5,350 | 5,430 | 5,320 | 5,400 | 39,100 | 2,700 |
| 2020-10-29 | 5,470 | 5,520 | 5,380 | 5,390 | 67,500 | 2,695 |
| 2020-10-28 | 5,460 | 5,550 | 5,400 | 5,530 | 70,400 | 2,765 |
| 2020-10-27 | 5,350 | 5,490 | 5,330 | 5,430 | 70,000 | 2,715 |
| 2020-10-26 | 5,210 | 5,290 | 5,200 | 5,280 | 21,300 | 2,640 |
| 2020-10-23 | 5,290 | 5,310 | 5,170 | 5,180 | 19,700 | 2,590 |
| 2020-10-22 | 5,240 | 5,290 | 5,200 | 5,230 | 44,600 | 2,615 |
| 2020-10-21 | 5,200 | 5,280 | 5,200 | 5,210 | 18,000 | 2,605 |
| 2020-10-20 | 5,320 | 5,320 | 5,160 | 5,180 | 25,800 | 2,590 |
| 2020-10-19 | 5,200 | 5,330 | 5,200 | 5,300 | 31,500 | 2,650 |
| 2020-10-16 | 5,150 | 5,230 | 5,140 | 5,180 | 29,100 | 2,590 |
| 2020-10-15 | 5,250 | 5,250 | 5,160 | 5,160 | 21,700 | 2,580 |
| 2020-10-14 | 5,170 | 5,260 | 5,130 | 5,210 | 32,900 | 2,605 |
| 2020-10-13 | 5,180 | 5,190 | 5,130 | 5,140 | 10,100 | 2,570 |
| 2020-10-12 | 5,230 | 5,230 | 5,140 | 5,190 | 18,600 | 2,595 |
| 2020-10-09 | 5,220 | 5,260 | 5,170 | 5,230 | 19,500 | 2,615 |
| 2020-10-08 | 5,260 | 5,280 | 5,210 | 5,230 | 22,400 | 2,615 |
| 2020-10-07 | 5,240 | 5,250 | 5,200 | 5,210 | 24,600 | 2,605 |
| 2020-10-06 | 5,360 | 5,370 | 5,260 | 5,270 | 20,100 | 2,635 |
| 2020-10-05 | 5,350 | 5,410 | 5,340 | 5,360 | 26,500 | 2,680 |
| 2020-10-02 | 5,420 | 5,430 | 5,250 | 5,340 | 53,200 | 2,670 |
| 2020-09-30 | 5,410 | 5,410 | 5,310 | 5,340 | 29,200 | 2,670 |
| 2020-09-29 | 5,370 | 5,410 | 5,280 | 5,400 | 43,900 | 2,700 |
| 2020-09-28 | 5,460 | 5,470 | 5,370 | 5,460 | 43,500 | 2,730 |
| 2020-09-25 | 5,400 | 5,540 | 5,390 | 5,480 | 55,400 | 2,740 |
| 2020-09-24 | 5,420 | 5,430 | 5,340 | 5,360 | 27,200 | 2,680 |
| 2020-09-23 | 5,480 | 5,500 | 5,370 | 5,410 | 53,100 | 2,705 |
| 2020-09-18 | 5,580 | 5,630 | 5,570 | 5,580 | 43,400 | 2,790 |
| 2020-09-17 | 5,430 | 5,580 | 5,400 | 5,580 | 76,500 | 2,790 |
| 2020-09-16 | 5,340 | 5,400 | 5,340 | 5,400 | 28,600 | 2,700 |
| 2020-09-15 | 5,400 | 5,400 | 5,270 | 5,300 | 36,500 | 2,650 |
| 2020-09-14 | 5,300 | 5,440 | 5,270 | 5,430 | 65,900 | 2,715 |
| 2020-09-11 | 5,270 | 5,300 | 5,230 | 5,300 | 42,000 | 2,650 |
| 2020-09-10 | 5,190 | 5,260 | 5,150 | 5,250 | 59,800 | 2,625 |
| 2020-09-09 | 5,030 | 5,170 | 5,030 | 5,150 | 56,900 | 2,575 |
| 2020-09-08 | 5,010 | 5,070 | 5,010 | 5,070 | 27,600 | 2,535 |
| 2020-09-07 | 5,000 | 5,060 | 4,995 | 5,010 | 30,800 | 2,505 |
| 2020-09-04 | 4,950 | 5,060 | 4,950 | 5,030 | 29,800 | 2,515 |
| 2020-09-03 | 4,955 | 5,030 | 4,945 | 5,000 | 43,700 | 2,500 |
| 2020-09-02 | 4,975 | 4,975 | 4,880 | 4,945 | 59,800 | 2,472.50 |
| 2020-09-01 | 5,000 | 5,000 | 4,915 | 4,955 | 37,100 | 2,477.50 |
| 2020-08-31 | 5,010 | 5,090 | 4,900 | 4,965 | 99,600 | 2,482.50 |
| 2020-08-28 | 4,915 | 5,100 | 4,900 | 5,010 | 92,700 | 2,505 |
| 2020-08-27 | 5,050 | 5,050 | 4,925 | 4,985 | 65,100 | 2,492.50 |
| 2020-08-26 | 4,970 | 5,090 | 4,960 | 5,080 | 75,800 | 2,540 |
| 2020-08-25 | 4,880 | 4,980 | 4,880 | 4,920 | 54,900 | 2,460 |
| 2020-08-24 | 4,845 | 4,945 | 4,845 | 4,875 | 46,600 | 2,437.50 |
| 2020-08-21 | 4,800 | 4,895 | 4,785 | 4,860 | 62,500 | 2,430 |
| 2020-08-20 | 4,755 | 4,805 | 4,735 | 4,785 | 25,500 | 2,392.50 |
| 2020-08-19 | 4,745 | 4,790 | 4,740 | 4,755 | 15,400 | 2,377.50 |
| 2020-08-18 | 4,765 | 4,820 | 4,730 | 4,765 | 32,700 | 2,382.50 |
| 2020-08-17 | 4,770 | 4,850 | 4,725 | 4,735 | 35,700 | 2,367.50 |
| 2020-08-14 | 4,705 | 4,780 | 4,655 | 4,745 | 29,900 | 2,372.50 |
| 2020-08-13 | 4,695 | 4,710 | 4,645 | 4,705 | 36,700 | 2,352.50 |
| 2020-08-12 | 4,535 | 4,670 | 4,530 | 4,635 | 43,400 | 2,317.50 |
| 2020-08-11 | 4,495 | 4,545 | 4,495 | 4,540 | 35,600 | 2,270 |
| 2020-08-07 | 4,525 | 4,525 | 4,445 | 4,485 | 20,100 | 2,242.50 |
| 2020-08-06 | 4,555 | 4,585 | 4,480 | 4,485 | 22,800 | 2,242.50 |
| 2020-08-05 | 4,660 | 4,660 | 4,575 | 4,600 | 22,200 | 2,300 |
| 2020-08-04 | 4,575 | 4,665 | 4,570 | 4,660 | 46,400 | 2,330 |
| 2020-08-03 | 4,430 | 4,565 | 4,430 | 4,495 | 36,500 | 2,247.50 |
| 2020-07-31 | 4,485 | 4,530 | 4,390 | 4,425 | 84,600 | 2,212.50 |
| 2020-07-30 | 4,650 | 4,650 | 4,555 | 4,555 | 64,800 | 2,277.50 |
| 2020-07-29 | 4,740 | 4,740 | 4,650 | 4,650 | 50,700 | 2,325 |
| 2020-07-28 | 4,720 | 4,775 | 4,690 | 4,750 | 45,400 | 2,375 |
| 2020-07-27 | 4,640 | 4,705 | 4,625 | 4,685 | 64,600 | 2,342.50 |
| 2020-07-22 | 4,735 | 4,780 | 4,725 | 4,725 | 30,800 | 2,362.50 |
| 2020-07-21 | 4,765 | 4,795 | 4,735 | 4,750 | 65,700 | 2,375 |
| 2020-07-20 | 4,860 | 4,900 | 4,765 | 4,825 | 52,100 | 2,412.50 |
| 2020-07-17 | 4,740 | 4,915 | 4,730 | 4,885 | 181,400 | 2,442.50 |
| 2020-07-16 | 4,825 | 4,870 | 4,755 | 4,770 | 281,800 | 2,385 |
| 2020-07-15 | 4,860 | 4,890 | 4,795 | 4,840 | 97,200 | 2,420 |
| 2020-07-14 | 4,815 | 4,860 | 4,790 | 4,850 | 83,100 | 2,425 |
| 2020-07-13 | 4,725 | 4,840 | 4,715 | 4,820 | 118,200 | 2,410 |
| 2020-07-10 | 4,835 | 4,835 | 4,730 | 4,730 | 63,000 | 2,365 |
| 2020-07-09 | 4,845 | 4,845 | 4,770 | 4,815 | 76,700 | 2,407.50 |
| 2020-07-08 | 4,895 | 4,990 | 4,855 | 4,860 | 115,600 | 2,430 |
| 2020-07-07 | 4,895 | 4,920 | 4,855 | 4,920 | 39,800 | 2,460 |
| 2020-07-06 | 4,880 | 4,940 | 4,875 | 4,915 | 43,800 | 2,457.50 |
| 2020-07-03 | 4,870 | 4,885 | 4,825 | 4,855 | 38,300 | 2,427.50 |
| 2020-07-02 | 4,855 | 4,870 | 4,805 | 4,860 | 54,100 | 2,430 |
| 2020-07-01 | 4,915 | 4,915 | 4,805 | 4,805 | 45,200 | 2,402.50 |
| 2020-06-30 | 4,920 | 4,960 | 4,865 | 4,875 | 62,000 | 2,437.50 |
| 2020-06-29 | 4,805 | 4,910 | 4,795 | 4,900 | 65,100 | 2,450 |
| 2020-06-26 | 4,855 | 4,855 | 4,755 | 4,840 | 47,600 | 2,420 |
| 2020-06-25 | 4,730 | 4,870 | 4,730 | 4,860 | 51,100 | 2,430 |
| 2020-06-24 | 4,840 | 4,840 | 4,720 | 4,750 | 54,400 | 2,375 |
| 2020-06-23 | 4,950 | 4,950 | 4,855 | 4,855 | 71,900 | 2,427.50 |
| 2020-06-22 | 4,930 | 4,985 | 4,895 | 4,965 | 54,300 | 2,482.50 |
| 2020-06-19 | 4,890 | 5,030 | 4,890 | 4,915 | 87,500 | 2,457.50 |
| 2020-06-18 | 4,850 | 4,920 | 4,820 | 4,890 | 53,500 | 2,445 |
| 2020-06-17 | 4,830 | 4,885 | 4,830 | 4,845 | 55,300 | 2,422.50 |
| 2020-06-16 | 4,810 | 4,815 | 4,735 | 4,780 | 79,800 | 2,390 |
| 2020-06-15 | 4,740 | 4,835 | 4,730 | 4,780 | 65,000 | 2,390 |
| 2020-06-12 | 4,615 | 4,790 | 4,600 | 4,720 | 78,400 | 2,360 |
| 2020-06-11 | 4,765 | 4,825 | 4,720 | 4,720 | 39,400 | 2,360 |
| 2020-06-10 | 4,790 | 4,795 | 4,735 | 4,765 | 56,900 | 2,382.50 |
| 2020-06-09 | 4,775 | 4,840 | 4,775 | 4,820 | 38,200 | 2,410 |
| 2020-06-08 | 4,780 | 4,815 | 4,730 | 4,775 | 66,200 | 2,387.50 |
| 2020-06-05 | 4,885 | 4,910 | 4,775 | 4,780 | 98,000 | 2,390 |
| 2020-06-04 | 4,800 | 4,955 | 4,795 | 4,955 | 112,300 | 2,477.50 |
| 2020-06-03 | 4,895 | 4,895 | 4,730 | 4,790 | 160,000 | 2,395 |
| 2020-06-02 | 5,020 | 5,050 | 4,840 | 4,900 | 270,100 | 2,450 |
| 2020-06-01 | 5,240 | 5,240 | 5,040 | 5,070 | 95,000 | 2,535 |
| 2020-05-29 | 5,320 | 5,350 | 5,260 | 5,280 | 73,600 | 2,640 |
| 2020-05-28 | 5,250 | 5,340 | 5,250 | 5,320 | 112,200 | 2,660 |
| 2020-05-27 | 5,030 | 5,250 | 5,020 | 5,220 | 187,300 | 2,610 |
| 2020-05-26 | 4,995 | 5,020 | 4,980 | 4,995 | 64,400 | 2,497.50 |
| 2020-05-25 | 5,010 | 5,040 | 4,985 | 4,995 | 63,500 | 2,497.50 |
| 2020-05-22 | 5,000 | 5,030 | 4,965 | 4,975 | 107,900 | 2,487.50 |
| 2020-05-21 | 4,935 | 5,030 | 4,925 | 5,000 | 112,400 | 2,500 |
| 2020-05-20 | 4,805 | 4,935 | 4,805 | 4,920 | 88,600 | 2,460 |
| 2020-05-19 | 4,690 | 4,825 | 4,685 | 4,825 | 131,800 | 2,412.50 |
| 2020-05-18 | 4,680 | 4,680 | 4,630 | 4,660 | 56,900 | 2,330 |
| 2020-05-15 | 4,580 | 4,690 | 4,535 | 4,680 | 159,900 | 2,340 |
| 2020-05-14 | 4,565 | 4,610 | 4,530 | 4,575 | 81,400 | 2,287.50 |
| 2020-05-13 | 4,530 | 4,595 | 4,520 | 4,575 | 49,300 | 2,287.50 |
| 2020-05-12 | 4,495 | 4,590 | 4,475 | 4,570 | 77,900 | 2,285 |
| 2020-05-11 | 4,370 | 4,510 | 4,360 | 4,485 | 86,800 | 2,242.50 |
| 2020-05-08 | 4,290 | 4,390 | 4,285 | 4,375 | 66,600 | 2,187.50 |
| 2020-05-07 | 4,250 | 4,305 | 4,210 | 4,280 | 61,000 | 2,140 |
| 2020-05-01 | 4,240 | 4,275 | 4,220 | 4,235 | 57,500 | 2,117.50 |
| 2020-04-30 | 4,180 | 4,265 | 4,175 | 4,245 | 82,500 | 2,122.50 |
| 2020-04-28 | 4,180 | 4,180 | 4,120 | 4,165 | 52,100 | 2,082.50 |
| 2020-04-27 | 4,140 | 4,180 | 4,120 | 4,160 | 42,300 | 2,080 |
| 2020-04-24 | 4,165 | 4,165 | 4,115 | 4,140 | 51,900 | 2,070 |
| 2020-04-23 | 4,020 | 4,175 | 4,020 | 4,165 | 84,900 | 2,082.50 |
| 2020-04-22 | 4,015 | 4,060 | 3,985 | 4,020 | 55,200 | 2,010 |
| 2020-04-21 | 3,865 | 4,025 | 3,865 | 4,015 | 46,600 | 2,007.50 |
| 2020-04-20 | 3,915 | 3,985 | 3,900 | 3,925 | 35,600 | 1,962.50 |
| 2020-04-17 | 4,060 | 4,100 | 3,975 | 3,975 | 50,200 | 1,987.50 |
| 2020-04-16 | 3,990 | 4,090 | 3,980 | 4,080 | 43,300 | 2,040 |
| 2020-04-15 | 4,060 | 4,060 | 3,980 | 4,005 | 41,600 | 2,002.50 |
| 2020-04-14 | 4,060 | 4,115 | 4,030 | 4,065 | 33,600 | 2,032.50 |
| 2020-04-13 | 4,015 | 4,040 | 3,970 | 4,010 | 47,000 | 2,005 |
| 2020-04-10 | 3,960 | 4,065 | 3,920 | 4,050 | 59,700 | 2,025 |
| 2020-04-09 | 4,045 | 4,045 | 3,915 | 3,985 | 66,100 | 1,992.50 |
| 2020-04-08 | 3,855 | 4,040 | 3,855 | 4,000 | 90,600 | 2,000 |
| 2020-04-07 | 3,890 | 3,930 | 3,795 | 3,890 | 72,000 | 1,945 |
| 2020-04-06 | 3,770 | 3,955 | 3,735 | 3,925 | 74,300 | 1,962.50 |
| 2020-04-03 | 3,860 | 3,905 | 3,775 | 3,800 | 65,200 | 1,900 |
| 2020-04-02 | 3,880 | 3,920 | 3,850 | 3,905 | 89,600 | 1,952.50 |
| 2020-04-01 | 3,890 | 4,000 | 3,845 | 3,910 | 211,900 | 1,955 |
| 2020-03-31 | 3,800 | 3,800 | 3,655 | 3,655 | 39,000 | 1,827.50 |
| 2020-03-30 | 3,620 | 3,755 | 3,580 | 3,750 | 59,000 | 1,875 |
| 2020-03-27 | 3,640 | 3,680 | 3,550 | 3,680 | 69,500 | 1,840 |
| 2020-03-26 | 3,485 | 3,585 | 3,375 | 3,570 | 57,500 | 1,785 |
| 2020-03-25 | 3,325 | 3,500 | 3,325 | 3,500 | 66,900 | 1,750 |
| 2020-03-24 | 3,510 | 3,510 | 3,250 | 3,320 | 88,000 | 1,660 |
| 2020-03-23 | 3,525 | 3,535 | 3,350 | 3,450 | 75,500 | 1,725 |
| 2020-03-19 | 3,300 | 3,595 | 3,300 | 3,595 | 119,800 | 1,797.50 |
| 2020-03-18 | 3,175 | 3,355 | 3,150 | 3,245 | 90,700 | 1,622.50 |
| 2020-03-17 | 2,821 | 3,120 | 2,810 | 3,105 | 91,000 | 1,552.50 |
| 2020-03-16 | 2,900 | 3,000 | 2,866 | 2,890 | 75,100 | 1,445 |
| 2020-03-13 | 2,866 | 2,933 | 2,761 | 2,858 | 117,200 | 1,429 |
| 2020-03-12 | 3,120 | 3,160 | 3,005 | 3,015 | 100,200 | 1,507.50 |
| 2020-03-11 | 3,145 | 3,270 | 3,135 | 3,185 | 95,900 | 1,592.50 |
| 2020-03-10 | 2,982 | 3,125 | 2,886 | 3,090 | 122,400 | 1,545 |
| 2020-03-09 | 3,205 | 3,205 | 3,045 | 3,075 | 109,700 | 1,537.50 |
| 2020-03-06 | 3,380 | 3,385 | 3,240 | 3,260 | 101,100 | 1,630 |
| 2020-03-05 | 3,430 | 3,475 | 3,355 | 3,425 | 144,700 | 1,712.50 |
| 2020-03-04 | 3,520 | 3,595 | 3,505 | 3,570 | 51,200 | 1,785 |
| 2020-03-03 | 3,710 | 3,715 | 3,580 | 3,595 | 55,800 | 1,797.50 |
| 2020-03-02 | 3,485 | 3,665 | 3,485 | 3,635 | 67,400 | 1,817.50 |
| 2020-02-28 | 3,535 | 3,560 | 3,490 | 3,515 | 78,300 | 1,757.50 |
| 2020-02-27 | 3,715 | 3,725 | 3,640 | 3,640 | 78,400 | 1,820 |
| 2020-02-26 | 3,745 | 3,745 | 3,670 | 3,730 | 66,900 | 1,865 |
| 2020-02-25 | 3,875 | 3,875 | 3,770 | 3,790 | 106,300 | 1,895 |
| 2020-02-21 | 3,945 | 3,970 | 3,930 | 3,940 | 26,800 | 1,970 |
| 2020-02-20 | 3,970 | 3,980 | 3,930 | 3,935 | 42,800 | 1,967.50 |
| 2020-02-19 | 3,970 | 3,970 | 3,910 | 3,910 | 37,600 | 1,955 |
| 2020-02-18 | 4,010 | 4,020 | 3,910 | 3,945 | 100,400 | 1,972.50 |
| 2020-02-17 | 4,150 | 4,150 | 4,060 | 4,080 | 32,100 | 2,040 |
| 2020-02-14 | 4,160 | 4,160 | 4,110 | 4,130 | 38,400 | 2,065 |
| 2020-02-13 | 4,160 | 4,175 | 4,125 | 4,165 | 29,900 | 2,082.50 |
| 2020-02-12 | 4,150 | 4,160 | 4,110 | 4,150 | 31,700 | 2,075 |
| 2020-02-10 | 4,140 | 4,175 | 4,130 | 4,165 | 46,100 | 2,082.50 |
| 2020-02-07 | 4,200 | 4,215 | 4,135 | 4,140 | 47,000 | 2,070 |
| 2020-02-06 | 4,210 | 4,270 | 4,205 | 4,230 | 53,500 | 2,115 |
| 2020-02-05 | 4,195 | 4,210 | 4,170 | 4,185 | 39,300 | 2,092.50 |
| 2020-02-04 | 4,075 | 4,160 | 4,070 | 4,160 | 42,300 | 2,080 |
| 2020-02-03 | 4,085 | 4,095 | 4,060 | 4,070 | 48,400 | 2,035 |
| 2020-01-31 | 4,065 | 4,135 | 4,065 | 4,120 | 50,200 | 2,060 |
| 2020-01-30 | 4,105 | 4,125 | 4,035 | 4,075 | 97,000 | 2,037.50 |
| 2020-01-29 | 4,190 | 4,205 | 4,140 | 4,150 | 69,000 | 2,075 |
| 2020-01-28 | 4,245 | 4,245 | 4,175 | 4,215 | 64,400 | 2,107.50 |
| 2020-01-27 | 4,285 | 4,285 | 4,240 | 4,260 | 52,100 | 2,130 |
| 2020-01-24 | 4,385 | 4,385 | 4,325 | 4,325 | 59,900 | 2,162.50 |
| 2020-01-23 | 4,440 | 4,440 | 4,375 | 4,380 | 62,300 | 2,190 |
| 2020-01-22 | 4,420 | 4,485 | 4,400 | 4,475 | 95,900 | 2,237.50 |
| 2020-01-21 | 4,375 | 4,415 | 4,375 | 4,400 | 60,100 | 2,200 |
| 2020-01-20 | 4,390 | 4,430 | 4,385 | 4,385 | 85,100 | 2,192.50 |
| 2020-01-17 | 4,400 | 4,425 | 4,370 | 4,385 | 295,500 | 2,192.50 |
| 2020-01-16 | 4,485 | 4,490 | 4,410 | 4,440 | 440,000 | 2,220 |
| 2020-01-15 | 4,540 | 4,545 | 4,490 | 4,490 | 224,200 | 2,245 |
| 2020-01-14 | 4,570 | 4,570 | 4,520 | 4,545 | 207,700 | 2,272.50 |
| 2020-01-10 | 4,585 | 4,600 | 4,570 | 4,570 | 113,300 | 2,285 |
| 2020-01-09 | 4,550 | 4,570 | 4,525 | 4,570 | 141,200 | 2,285 |
| 2020-01-08 | 4,555 | 4,555 | 4,505 | 4,510 | 129,500 | 2,255 |
| 2020-01-07 | 4,585 | 4,595 | 4,560 | 4,570 | 88,300 | 2,285 |
| 2020-01-06 | 4,590 | 4,595 | 4,540 | 4,540 | 131,900 | 2,270 |
分割・併合履歴 ： [2024-01-18]1株→2株
