2613 (株)J-オイルミルズ 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 | 3,605 | 3,605 | 3,535 | 3,535 | 22,300 | 1,767.50 |
| 2020-12-29 | 3,565 | 3,595 | 3,540 | 3,595 | 20,000 | 1,797.50 |
| 2020-12-28 | 3,565 | 3,575 | 3,505 | 3,535 | 29,600 | 1,767.50 |
| 2020-12-25 | 3,520 | 3,560 | 3,515 | 3,555 | 14,400 | 1,777.50 |
| 2020-12-24 | 3,500 | 3,525 | 3,500 | 3,520 | 20,800 | 1,760 |
| 2020-12-23 | 3,490 | 3,520 | 3,475 | 3,515 | 14,300 | 1,757.50 |
| 2020-12-22 | 3,500 | 3,505 | 3,460 | 3,490 | 36,000 | 1,745 |
| 2020-12-21 | 3,505 | 3,525 | 3,465 | 3,495 | 34,800 | 1,747.50 |
| 2020-12-18 | 3,500 | 3,525 | 3,470 | 3,500 | 59,900 | 1,750 |
| 2020-12-17 | 3,530 | 3,535 | 3,500 | 3,505 | 23,400 | 1,752.50 |
| 2020-12-16 | 3,550 | 3,565 | 3,525 | 3,530 | 18,200 | 1,765 |
| 2020-12-15 | 3,560 | 3,585 | 3,535 | 3,535 | 15,600 | 1,767.50 |
| 2020-12-14 | 3,525 | 3,595 | 3,525 | 3,570 | 28,100 | 1,785 |
| 2020-12-11 | 3,525 | 3,545 | 3,490 | 3,520 | 27,700 | 1,760 |
| 2020-12-10 | 3,490 | 3,565 | 3,480 | 3,535 | 26,200 | 1,767.50 |
| 2020-12-09 | 3,490 | 3,495 | 3,465 | 3,490 | 26,700 | 1,745 |
| 2020-12-08 | 3,505 | 3,510 | 3,470 | 3,480 | 29,300 | 1,740 |
| 2020-12-07 | 3,560 | 3,565 | 3,500 | 3,505 | 33,200 | 1,752.50 |
| 2020-12-04 | 3,560 | 3,590 | 3,535 | 3,555 | 24,000 | 1,777.50 |
| 2020-12-03 | 3,525 | 3,570 | 3,520 | 3,560 | 25,100 | 1,780 |
| 2020-12-02 | 3,585 | 3,600 | 3,510 | 3,525 | 58,400 | 1,762.50 |
| 2020-12-01 | 3,585 | 3,600 | 3,545 | 3,595 | 33,100 | 1,797.50 |
| 2020-11-30 | 3,680 | 3,680 | 3,560 | 3,560 | 46,300 | 1,780 |
| 2020-11-27 | 3,665 | 3,695 | 3,650 | 3,650 | 38,600 | 1,825 |
| 2020-11-26 | 3,680 | 3,695 | 3,660 | 3,665 | 20,800 | 1,832.50 |
| 2020-11-25 | 3,700 | 3,725 | 3,680 | 3,685 | 27,000 | 1,842.50 |
| 2020-11-24 | 3,740 | 3,740 | 3,690 | 3,695 | 23,300 | 1,847.50 |
| 2020-11-20 | 3,675 | 3,735 | 3,675 | 3,705 | 14,400 | 1,852.50 |
| 2020-11-19 | 3,685 | 3,720 | 3,675 | 3,675 | 13,000 | 1,837.50 |
| 2020-11-18 | 3,720 | 3,720 | 3,675 | 3,685 | 26,700 | 1,842.50 |
| 2020-11-17 | 3,760 | 3,775 | 3,725 | 3,735 | 16,200 | 1,867.50 |
| 2020-11-16 | 3,760 | 3,800 | 3,760 | 3,760 | 20,100 | 1,880 |
| 2020-11-13 | 3,810 | 3,820 | 3,735 | 3,760 | 18,100 | 1,880 |
| 2020-11-12 | 3,875 | 3,875 | 3,815 | 3,820 | 11,700 | 1,910 |
| 2020-11-11 | 3,825 | 3,890 | 3,815 | 3,885 | 26,300 | 1,942.50 |
| 2020-11-10 | 3,800 | 3,820 | 3,740 | 3,800 | 24,900 | 1,900 |
| 2020-11-09 | 3,740 | 3,800 | 3,710 | 3,785 | 18,800 | 1,892.50 |
| 2020-11-06 | 3,800 | 3,800 | 3,715 | 3,740 | 21,300 | 1,870 |
| 2020-11-05 | 3,675 | 3,845 | 3,640 | 3,820 | 44,200 | 1,910 |
| 2020-11-04 | 3,770 | 3,855 | 3,720 | 3,815 | 29,800 | 1,907.50 |
| 2020-11-02 | 3,705 | 3,770 | 3,705 | 3,735 | 19,900 | 1,867.50 |
| 2020-10-30 | 3,740 | 3,740 | 3,665 | 3,690 | 23,900 | 1,845 |
| 2020-10-29 | 3,715 | 3,750 | 3,715 | 3,735 | 15,200 | 1,867.50 |
| 2020-10-28 | 3,720 | 3,760 | 3,715 | 3,750 | 16,100 | 1,875 |
| 2020-10-27 | 3,760 | 3,760 | 3,715 | 3,750 | 10,700 | 1,875 |
| 2020-10-26 | 3,730 | 3,765 | 3,730 | 3,760 | 6,100 | 1,880 |
| 2020-10-23 | 3,785 | 3,785 | 3,730 | 3,730 | 15,000 | 1,865 |
| 2020-10-22 | 3,790 | 3,790 | 3,745 | 3,785 | 11,600 | 1,892.50 |
| 2020-10-21 | 3,765 | 3,815 | 3,755 | 3,785 | 18,200 | 1,892.50 |
| 2020-10-20 | 3,820 | 3,830 | 3,770 | 3,775 | 12,600 | 1,887.50 |
| 2020-10-19 | 3,845 | 3,880 | 3,825 | 3,840 | 13,800 | 1,920 |
| 2020-10-16 | 3,810 | 3,855 | 3,810 | 3,830 | 11,200 | 1,915 |
| 2020-10-15 | 3,845 | 3,865 | 3,815 | 3,825 | 12,900 | 1,912.50 |
| 2020-10-14 | 3,855 | 3,865 | 3,835 | 3,845 | 9,300 | 1,922.50 |
| 2020-10-13 | 3,870 | 3,890 | 3,835 | 3,865 | 12,900 | 1,932.50 |
| 2020-10-12 | 3,865 | 3,865 | 3,830 | 3,855 | 10,700 | 1,927.50 |
| 2020-10-09 | 3,870 | 3,870 | 3,835 | 3,865 | 16,200 | 1,932.50 |
| 2020-10-08 | 3,885 | 3,925 | 3,850 | 3,895 | 16,900 | 1,947.50 |
| 2020-10-07 | 3,860 | 3,900 | 3,840 | 3,850 | 20,400 | 1,925 |
| 2020-10-06 | 3,925 | 3,925 | 3,870 | 3,905 | 15,600 | 1,952.50 |
| 2020-10-05 | 3,845 | 3,940 | 3,845 | 3,910 | 21,500 | 1,955 |
| 2020-10-02 | 3,980 | 3,985 | 3,845 | 3,845 | 16,000 | 1,922.50 |
| 2020-09-30 | 4,025 | 4,025 | 3,950 | 3,950 | 23,200 | 1,975 |
| 2020-09-29 | 4,045 | 4,050 | 3,950 | 4,005 | 22,800 | 2,002.50 |
| 2020-09-28 | 3,965 | 4,125 | 3,940 | 4,095 | 47,700 | 2,047.50 |
| 2020-09-25 | 3,905 | 3,985 | 3,900 | 3,930 | 44,900 | 1,965 |
| 2020-09-24 | 3,920 | 3,935 | 3,860 | 3,885 | 24,700 | 1,942.50 |
| 2020-09-23 | 3,980 | 3,980 | 3,895 | 3,925 | 31,800 | 1,962.50 |
| 2020-09-18 | 3,975 | 4,015 | 3,940 | 3,980 | 55,000 | 1,990 |
| 2020-09-17 | 3,950 | 3,980 | 3,890 | 3,980 | 26,200 | 1,990 |
| 2020-09-16 | 3,895 | 3,975 | 3,875 | 3,945 | 31,300 | 1,972.50 |
| 2020-09-15 | 3,895 | 3,895 | 3,840 | 3,870 | 14,200 | 1,935 |
| 2020-09-14 | 3,840 | 3,875 | 3,825 | 3,870 | 25,600 | 1,935 |
| 2020-09-11 | 3,795 | 3,820 | 3,775 | 3,815 | 27,600 | 1,907.50 |
| 2020-09-10 | 3,820 | 3,825 | 3,795 | 3,805 | 18,000 | 1,902.50 |
| 2020-09-09 | 3,770 | 3,805 | 3,755 | 3,790 | 22,100 | 1,895 |
| 2020-09-08 | 3,755 | 3,795 | 3,745 | 3,795 | 10,900 | 1,897.50 |
| 2020-09-07 | 3,775 | 3,780 | 3,715 | 3,735 | 11,900 | 1,867.50 |
| 2020-09-04 | 3,745 | 3,775 | 3,715 | 3,725 | 13,700 | 1,862.50 |
| 2020-09-03 | 3,810 | 3,810 | 3,755 | 3,790 | 13,000 | 1,895 |
| 2020-09-02 | 3,735 | 3,795 | 3,730 | 3,780 | 17,400 | 1,890 |
| 2020-09-01 | 3,700 | 3,750 | 3,700 | 3,720 | 21,500 | 1,860 |
| 2020-08-31 | 3,720 | 3,745 | 3,680 | 3,690 | 21,800 | 1,845 |
| 2020-08-28 | 3,720 | 3,760 | 3,665 | 3,685 | 25,400 | 1,842.50 |
| 2020-08-27 | 3,720 | 3,725 | 3,700 | 3,710 | 12,900 | 1,855 |
| 2020-08-26 | 3,730 | 3,735 | 3,715 | 3,720 | 8,900 | 1,860 |
| 2020-08-25 | 3,760 | 3,760 | 3,725 | 3,740 | 15,300 | 1,870 |
| 2020-08-24 | 3,775 | 3,775 | 3,725 | 3,745 | 12,400 | 1,872.50 |
| 2020-08-21 | 3,760 | 3,790 | 3,735 | 3,755 | 17,400 | 1,877.50 |
| 2020-08-20 | 3,780 | 3,790 | 3,755 | 3,760 | 18,300 | 1,880 |
| 2020-08-19 | 3,830 | 3,840 | 3,790 | 3,790 | 16,100 | 1,895 |
| 2020-08-18 | 3,800 | 3,875 | 3,785 | 3,845 | 34,300 | 1,922.50 |
| 2020-08-17 | 3,825 | 3,840 | 3,805 | 3,805 | 11,000 | 1,902.50 |
| 2020-08-14 | 3,835 | 3,850 | 3,815 | 3,825 | 44,200 | 1,912.50 |
| 2020-08-13 | 3,885 | 3,885 | 3,835 | 3,835 | 34,000 | 1,917.50 |
| 2020-08-12 | 3,900 | 3,940 | 3,850 | 3,885 | 27,900 | 1,942.50 |
| 2020-08-11 | 3,800 | 3,920 | 3,800 | 3,905 | 23,400 | 1,952.50 |
| 2020-08-07 | 3,905 | 3,905 | 3,735 | 3,775 | 59,200 | 1,887.50 |
| 2020-08-06 | 3,950 | 4,000 | 3,950 | 3,975 | 20,400 | 1,987.50 |
| 2020-08-05 | 3,965 | 3,990 | 3,940 | 3,965 | 12,300 | 1,982.50 |
| 2020-08-04 | 3,985 | 4,000 | 3,945 | 3,980 | 11,900 | 1,990 |
| 2020-08-03 | 3,970 | 3,975 | 3,950 | 3,965 | 8,300 | 1,982.50 |
| 2020-07-31 | 4,090 | 4,090 | 3,940 | 3,970 | 21,000 | 1,985 |
| 2020-07-30 | 4,025 | 4,100 | 3,985 | 4,060 | 19,100 | 2,030 |
| 2020-07-29 | 4,030 | 4,035 | 3,995 | 3,995 | 6,600 | 1,997.50 |
| 2020-07-28 | 4,080 | 4,090 | 4,015 | 4,025 | 8,300 | 2,012.50 |
| 2020-07-27 | 4,060 | 4,080 | 4,025 | 4,080 | 13,700 | 2,040 |
| 2020-07-22 | 4,080 | 4,080 | 4,020 | 4,020 | 15,200 | 2,010 |
| 2020-07-21 | 4,030 | 4,080 | 4,010 | 4,080 | 17,300 | 2,040 |
| 2020-07-20 | 4,070 | 4,070 | 3,990 | 4,050 | 9,800 | 2,025 |
| 2020-07-17 | 4,005 | 4,095 | 3,955 | 4,075 | 40,200 | 2,037.50 |
| 2020-07-16 | 4,015 | 4,040 | 3,960 | 3,960 | 16,800 | 1,980 |
| 2020-07-15 | 4,005 | 4,045 | 3,995 | 4,010 | 16,800 | 2,005 |
| 2020-07-14 | 4,040 | 4,040 | 3,990 | 3,995 | 10,100 | 1,997.50 |
| 2020-07-13 | 3,975 | 4,045 | 3,940 | 4,040 | 16,100 | 2,020 |
| 2020-07-10 | 4,005 | 4,005 | 3,925 | 3,925 | 16,600 | 1,962.50 |
| 2020-07-09 | 4,000 | 4,005 | 3,970 | 4,000 | 11,000 | 2,000 |
| 2020-07-08 | 4,090 | 4,100 | 3,990 | 4,010 | 24,800 | 2,005 |
| 2020-07-07 | 4,075 | 4,075 | 4,025 | 4,055 | 16,800 | 2,027.50 |
| 2020-07-06 | 4,050 | 4,075 | 4,045 | 4,045 | 18,800 | 2,022.50 |
| 2020-07-03 | 4,010 | 4,050 | 3,980 | 4,045 | 20,300 | 2,022.50 |
| 2020-07-02 | 3,975 | 4,010 | 3,935 | 3,985 | 28,300 | 1,992.50 |
| 2020-07-01 | 4,005 | 4,010 | 3,925 | 3,950 | 20,900 | 1,975 |
| 2020-06-30 | 4,050 | 4,050 | 3,975 | 3,985 | 16,500 | 1,992.50 |
| 2020-06-29 | 4,000 | 4,010 | 3,970 | 3,995 | 12,600 | 1,997.50 |
| 2020-06-26 | 3,960 | 4,015 | 3,960 | 3,995 | 14,400 | 1,997.50 |
| 2020-06-25 | 3,955 | 4,015 | 3,935 | 3,945 | 24,000 | 1,972.50 |
| 2020-06-24 | 4,050 | 4,050 | 3,965 | 3,965 | 24,200 | 1,982.50 |
| 2020-06-23 | 4,060 | 4,095 | 4,025 | 4,060 | 17,100 | 2,030 |
| 2020-06-22 | 4,075 | 4,115 | 4,050 | 4,090 | 17,900 | 2,045 |
| 2020-06-19 | 4,160 | 4,160 | 4,030 | 4,035 | 47,500 | 2,017.50 |
| 2020-06-18 | 4,175 | 4,185 | 4,085 | 4,160 | 17,600 | 2,080 |
| 2020-06-17 | 4,130 | 4,180 | 4,110 | 4,140 | 15,500 | 2,070 |
| 2020-06-16 | 4,060 | 4,120 | 4,035 | 4,105 | 21,700 | 2,052.50 |
| 2020-06-15 | 3,990 | 4,035 | 3,990 | 3,990 | 20,600 | 1,995 |
| 2020-06-12 | 3,995 | 4,055 | 3,975 | 3,990 | 26,300 | 1,995 |
| 2020-06-11 | 4,050 | 4,090 | 4,005 | 4,015 | 23,000 | 2,007.50 |
| 2020-06-10 | 4,115 | 4,125 | 4,075 | 4,075 | 29,700 | 2,037.50 |
| 2020-06-09 | 4,195 | 4,200 | 4,130 | 4,135 | 15,400 | 2,067.50 |
| 2020-06-08 | 4,220 | 4,230 | 4,155 | 4,180 | 19,700 | 2,090 |
| 2020-06-05 | 4,290 | 4,295 | 4,200 | 4,200 | 15,100 | 2,100 |
| 2020-06-04 | 4,290 | 4,300 | 4,250 | 4,275 | 14,100 | 2,137.50 |
| 2020-06-03 | 4,390 | 4,390 | 4,265 | 4,290 | 16,500 | 2,145 |
| 2020-06-02 | 4,295 | 4,365 | 4,275 | 4,365 | 17,600 | 2,182.50 |
| 2020-06-01 | 4,305 | 4,335 | 4,270 | 4,290 | 10,900 | 2,145 |
| 2020-05-29 | 4,370 | 4,415 | 4,325 | 4,325 | 35,500 | 2,162.50 |
| 2020-05-28 | 4,325 | 4,370 | 4,260 | 4,365 | 29,800 | 2,182.50 |
| 2020-05-27 | 4,285 | 4,305 | 4,265 | 4,275 | 14,900 | 2,137.50 |
| 2020-05-26 | 4,270 | 4,320 | 4,265 | 4,300 | 12,200 | 2,150 |
| 2020-05-25 | 4,300 | 4,360 | 4,265 | 4,285 | 12,000 | 2,142.50 |
| 2020-05-22 | 4,355 | 4,365 | 4,230 | 4,245 | 16,900 | 2,122.50 |
| 2020-05-21 | 4,260 | 4,335 | 4,250 | 4,335 | 40,900 | 2,167.50 |
| 2020-05-20 | 4,050 | 4,195 | 4,050 | 4,160 | 28,900 | 2,080 |
| 2020-05-19 | 4,110 | 4,130 | 3,980 | 4,095 | 50,300 | 2,047.50 |
| 2020-05-18 | 4,005 | 4,110 | 4,000 | 4,100 | 47,700 | 2,050 |
| 2020-05-15 | 4,070 | 4,080 | 3,960 | 3,995 | 29,500 | 1,997.50 |
| 2020-05-14 | 4,100 | 4,115 | 4,060 | 4,060 | 13,600 | 2,030 |
| 2020-05-13 | 4,110 | 4,120 | 4,065 | 4,115 | 23,400 | 2,057.50 |
| 2020-05-12 | 4,155 | 4,180 | 4,110 | 4,115 | 23,100 | 2,057.50 |
| 2020-05-11 | 4,110 | 4,200 | 4,105 | 4,200 | 34,100 | 2,100 |
| 2020-05-08 | 4,100 | 4,130 | 4,060 | 4,105 | 20,700 | 2,052.50 |
| 2020-05-07 | 4,080 | 4,120 | 4,055 | 4,085 | 33,100 | 2,042.50 |
| 2020-05-01 | 4,135 | 4,155 | 4,065 | 4,120 | 20,000 | 2,060 |
| 2020-04-30 | 4,200 | 4,200 | 4,065 | 4,110 | 32,700 | 2,055 |
| 2020-04-28 | 4,145 | 4,170 | 4,085 | 4,150 | 17,200 | 2,075 |
| 2020-04-27 | 4,145 | 4,165 | 4,120 | 4,145 | 23,700 | 2,072.50 |
| 2020-04-24 | 4,070 | 4,145 | 3,995 | 4,145 | 32,800 | 2,072.50 |
| 2020-04-23 | 4,065 | 4,105 | 4,025 | 4,105 | 23,900 | 2,052.50 |
| 2020-04-22 | 4,090 | 4,110 | 4,005 | 4,015 | 44,500 | 2,007.50 |
| 2020-04-21 | 4,050 | 4,125 | 4,040 | 4,125 | 15,800 | 2,062.50 |
| 2020-04-20 | 4,150 | 4,185 | 4,090 | 4,100 | 17,400 | 2,050 |
| 2020-04-17 | 4,285 | 4,285 | 4,160 | 4,190 | 15,900 | 2,095 |
| 2020-04-16 | 4,110 | 4,305 | 4,105 | 4,300 | 22,800 | 2,150 |
| 2020-04-15 | 4,210 | 4,210 | 4,080 | 4,110 | 25,800 | 2,055 |
| 2020-04-14 | 4,230 | 4,245 | 4,170 | 4,225 | 15,300 | 2,112.50 |
| 2020-04-13 | 4,275 | 4,315 | 4,190 | 4,215 | 13,600 | 2,107.50 |
| 2020-04-10 | 4,225 | 4,345 | 4,105 | 4,335 | 19,400 | 2,167.50 |
| 2020-04-09 | 4,270 | 4,270 | 4,110 | 4,185 | 25,100 | 2,092.50 |
| 2020-04-08 | 4,300 | 4,365 | 4,240 | 4,315 | 24,100 | 2,157.50 |
| 2020-04-07 | 4,260 | 4,300 | 4,150 | 4,300 | 21,700 | 2,150 |
| 2020-04-06 | 3,940 | 4,215 | 3,940 | 4,195 | 24,800 | 2,097.50 |
| 2020-04-03 | 3,990 | 4,085 | 3,915 | 3,945 | 36,600 | 1,972.50 |
| 2020-04-02 | 4,090 | 4,090 | 3,925 | 3,940 | 23,800 | 1,970 |
| 2020-04-01 | 4,360 | 4,385 | 4,100 | 4,110 | 38,300 | 2,055 |
| 2020-03-31 | 4,575 | 4,590 | 4,430 | 4,570 | 33,100 | 2,285 |
| 2020-03-30 | 4,430 | 4,565 | 4,375 | 4,555 | 59,600 | 2,277.50 |
| 2020-03-27 | 4,515 | 4,760 | 4,495 | 4,760 | 94,300 | 2,380 |
| 2020-03-26 | 4,270 | 4,520 | 4,175 | 4,470 | 55,500 | 2,235 |
| 2020-03-25 | 4,050 | 4,290 | 4,050 | 4,290 | 46,400 | 2,145 |
| 2020-03-24 | 4,025 | 4,090 | 3,875 | 3,980 | 39,300 | 1,990 |
| 2020-03-23 | 3,895 | 4,040 | 3,835 | 4,025 | 40,700 | 2,012.50 |
| 2020-03-19 | 3,890 | 3,980 | 3,830 | 3,855 | 41,500 | 1,927.50 |
| 2020-03-18 | 3,880 | 3,975 | 3,820 | 3,820 | 40,000 | 1,910 |
| 2020-03-17 | 3,475 | 3,910 | 3,455 | 3,875 | 48,600 | 1,937.50 |
| 2020-03-16 | 3,580 | 3,660 | 3,520 | 3,530 | 36,600 | 1,765 |
| 2020-03-13 | 3,470 | 3,560 | 3,330 | 3,510 | 48,900 | 1,755 |
| 2020-03-12 | 3,680 | 3,705 | 3,580 | 3,635 | 44,500 | 1,817.50 |
| 2020-03-11 | 3,695 | 3,785 | 3,695 | 3,765 | 36,900 | 1,882.50 |
| 2020-03-10 | 3,620 | 3,695 | 3,520 | 3,685 | 35,600 | 1,842.50 |
| 2020-03-09 | 3,800 | 3,840 | 3,685 | 3,690 | 30,900 | 1,845 |
| 2020-03-06 | 3,860 | 3,900 | 3,805 | 3,870 | 37,600 | 1,935 |
| 2020-03-05 | 3,910 | 3,980 | 3,910 | 3,915 | 16,400 | 1,957.50 |
| 2020-03-04 | 3,925 | 3,945 | 3,870 | 3,910 | 26,500 | 1,955 |
| 2020-03-03 | 4,050 | 4,070 | 3,860 | 3,930 | 49,600 | 1,965 |
| 2020-03-02 | 3,940 | 4,050 | 3,940 | 3,995 | 40,100 | 1,997.50 |
| 2020-02-28 | 4,045 | 4,080 | 3,985 | 4,025 | 45,800 | 2,012.50 |
| 2020-02-27 | 4,175 | 4,175 | 4,065 | 4,110 | 33,800 | 2,055 |
| 2020-02-26 | 4,025 | 4,195 | 4,025 | 4,175 | 35,100 | 2,087.50 |
| 2020-02-25 | 4,025 | 4,205 | 4,025 | 4,070 | 48,300 | 2,035 |
| 2020-02-21 | 4,215 | 4,275 | 4,215 | 4,250 | 8,000 | 2,125 |
| 2020-02-20 | 4,270 | 4,320 | 4,250 | 4,250 | 13,000 | 2,125 |
| 2020-02-19 | 4,230 | 4,335 | 4,200 | 4,285 | 33,400 | 2,142.50 |
| 2020-02-18 | 4,160 | 4,240 | 4,135 | 4,230 | 20,800 | 2,115 |
| 2020-02-17 | 4,260 | 4,260 | 4,140 | 4,170 | 17,800 | 2,085 |
| 2020-02-14 | 4,270 | 4,295 | 4,215 | 4,270 | 15,300 | 2,135 |
| 2020-02-13 | 4,245 | 4,300 | 4,210 | 4,270 | 22,500 | 2,135 |
| 2020-02-12 | 4,250 | 4,260 | 4,220 | 4,245 | 15,600 | 2,122.50 |
| 2020-02-10 | 4,390 | 4,390 | 4,270 | 4,270 | 19,100 | 2,135 |
| 2020-02-07 | 4,395 | 4,420 | 4,290 | 4,390 | 43,700 | 2,195 |
| 2020-02-06 | 4,175 | 4,220 | 4,145 | 4,185 | 26,900 | 2,092.50 |
| 2020-02-05 | 4,185 | 4,190 | 4,095 | 4,105 | 22,800 | 2,052.50 |
| 2020-02-04 | 4,070 | 4,180 | 4,070 | 4,165 | 11,300 | 2,082.50 |
| 2020-02-03 | 4,090 | 4,125 | 4,060 | 4,060 | 11,300 | 2,030 |
| 2020-01-31 | 4,150 | 4,170 | 4,100 | 4,120 | 19,500 | 2,060 |
| 2020-01-30 | 4,095 | 4,135 | 4,050 | 4,090 | 14,800 | 2,045 |
| 2020-01-29 | 4,090 | 4,140 | 4,070 | 4,120 | 13,000 | 2,060 |
| 2020-01-28 | 4,100 | 4,120 | 4,080 | 4,090 | 17,800 | 2,045 |
| 2020-01-27 | 4,160 | 4,165 | 4,115 | 4,125 | 10,900 | 2,062.50 |
| 2020-01-24 | 4,210 | 4,225 | 4,185 | 4,185 | 14,600 | 2,092.50 |
| 2020-01-23 | 4,225 | 4,250 | 4,205 | 4,205 | 9,800 | 2,102.50 |
| 2020-01-22 | 4,295 | 4,295 | 4,210 | 4,215 | 19,800 | 2,107.50 |
| 2020-01-21 | 4,250 | 4,285 | 4,245 | 4,255 | 7,100 | 2,127.50 |
| 2020-01-20 | 4,220 | 4,290 | 4,220 | 4,265 | 10,300 | 2,132.50 |
| 2020-01-17 | 4,240 | 4,255 | 4,180 | 4,205 | 24,000 | 2,102.50 |
| 2020-01-16 | 4,270 | 4,275 | 4,235 | 4,235 | 8,500 | 2,117.50 |
| 2020-01-15 | 4,275 | 4,295 | 4,230 | 4,245 | 14,100 | 2,122.50 |
| 2020-01-14 | 4,340 | 4,340 | 4,270 | 4,300 | 15,500 | 2,150 |
| 2020-01-10 | 4,395 | 4,395 | 4,335 | 4,335 | 8,800 | 2,167.50 |
| 2020-01-09 | 4,260 | 4,370 | 4,260 | 4,360 | 11,400 | 2,180 |
| 2020-01-08 | 4,250 | 4,275 | 4,225 | 4,255 | 21,600 | 2,127.50 |
| 2020-01-07 | 4,320 | 4,345 | 4,300 | 4,305 | 15,400 | 2,152.50 |
| 2020-01-06 | 4,305 | 4,310 | 4,270 | 4,290 | 15,100 | 2,145 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
