2678 アスクル(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 | 3,740 | 3,890 | 3,720 | 3,850 | 230,900 | 1,925 |
| 2020-12-29 | 3,735 | 3,765 | 3,705 | 3,750 | 232,100 | 1,875 |
| 2020-12-28 | 3,725 | 3,790 | 3,695 | 3,775 | 389,200 | 1,887.50 |
| 2020-12-25 | 3,720 | 3,720 | 3,585 | 3,610 | 192,000 | 1,805 |
| 2020-12-24 | 3,770 | 3,780 | 3,650 | 3,655 | 263,800 | 1,827.50 |
| 2020-12-23 | 3,730 | 3,770 | 3,695 | 3,750 | 216,400 | 1,875 |
| 2020-12-22 | 3,830 | 3,855 | 3,670 | 3,730 | 307,000 | 1,865 |
| 2020-12-21 | 3,930 | 3,945 | 3,795 | 3,825 | 295,400 | 1,912.50 |
| 2020-12-18 | 4,120 | 4,140 | 3,880 | 3,940 | 695,700 | 1,970 |
| 2020-12-17 | 4,150 | 4,160 | 4,050 | 4,150 | 368,500 | 2,075 |
| 2020-12-16 | 4,150 | 4,285 | 4,110 | 4,220 | 582,700 | 2,110 |
| 2020-12-15 | 4,320 | 4,360 | 4,245 | 4,290 | 279,300 | 2,145 |
| 2020-12-14 | 4,275 | 4,355 | 4,225 | 4,340 | 195,300 | 2,170 |
| 2020-12-11 | 4,200 | 4,305 | 4,195 | 4,275 | 156,100 | 2,137.50 |
| 2020-12-10 | 4,290 | 4,320 | 4,210 | 4,220 | 179,300 | 2,110 |
| 2020-12-09 | 4,300 | 4,320 | 4,255 | 4,315 | 120,100 | 2,157.50 |
| 2020-12-08 | 4,300 | 4,365 | 4,280 | 4,300 | 126,200 | 2,150 |
| 2020-12-07 | 4,310 | 4,400 | 4,265 | 4,295 | 241,100 | 2,147.50 |
| 2020-12-04 | 4,400 | 4,430 | 4,280 | 4,380 | 254,300 | 2,190 |
| 2020-12-03 | 4,435 | 4,460 | 4,350 | 4,360 | 225,400 | 2,180 |
| 2020-12-02 | 4,385 | 4,455 | 4,360 | 4,390 | 498,500 | 2,195 |
| 2020-12-01 | 4,295 | 4,300 | 4,135 | 4,180 | 156,100 | 2,090 |
| 2020-11-30 | 4,235 | 4,285 | 4,160 | 4,175 | 316,100 | 2,087.50 |
| 2020-11-27 | 4,085 | 4,200 | 4,070 | 4,185 | 258,000 | 2,092.50 |
| 2020-11-26 | 4,015 | 4,095 | 3,985 | 4,085 | 178,300 | 2,042.50 |
| 2020-11-25 | 4,005 | 4,110 | 3,980 | 3,990 | 261,400 | 1,995 |
| 2020-11-24 | 3,990 | 4,010 | 3,920 | 3,975 | 245,800 | 1,987.50 |
| 2020-11-20 | 3,880 | 3,975 | 3,875 | 3,960 | 251,100 | 1,980 |
| 2020-11-19 | 3,765 | 3,885 | 3,715 | 3,885 | 372,000 | 1,942.50 |
| 2020-11-18 | 3,900 | 3,905 | 3,790 | 3,805 | 434,800 | 1,902.50 |
| 2020-11-17 | 3,985 | 3,985 | 3,890 | 3,925 | 198,800 | 1,962.50 |
| 2020-11-16 | 4,030 | 4,030 | 3,970 | 4,000 | 201,100 | 2,000 |
| 2020-11-13 | 3,960 | 4,000 | 3,920 | 3,995 | 193,900 | 1,997.50 |
| 2020-11-12 | 4,110 | 4,110 | 3,980 | 4,000 | 246,600 | 2,000 |
| 2020-11-11 | 3,940 | 4,160 | 3,915 | 4,160 | 464,900 | 2,080 |
| 2020-11-10 | 4,150 | 4,150 | 3,965 | 4,000 | 363,800 | 2,000 |
| 2020-11-09 | 4,115 | 4,245 | 4,075 | 4,220 | 274,600 | 2,110 |
| 2020-11-06 | 4,120 | 4,140 | 4,030 | 4,090 | 224,400 | 2,045 |
| 2020-11-05 | 3,915 | 4,150 | 3,875 | 4,115 | 366,900 | 2,057.50 |
| 2020-11-04 | 3,880 | 3,915 | 3,805 | 3,900 | 269,700 | 1,950 |
| 2020-11-02 | 3,955 | 3,985 | 3,875 | 3,885 | 240,000 | 1,942.50 |
| 2020-10-30 | 4,060 | 4,065 | 3,960 | 3,990 | 251,600 | 1,995 |
| 2020-10-29 | 4,115 | 4,140 | 4,055 | 4,110 | 180,900 | 2,055 |
| 2020-10-28 | 4,085 | 4,260 | 4,075 | 4,240 | 228,300 | 2,120 |
| 2020-10-27 | 4,075 | 4,170 | 4,030 | 4,140 | 222,400 | 2,070 |
| 2020-10-26 | 4,210 | 4,230 | 4,075 | 4,075 | 285,800 | 2,037.50 |
| 2020-10-23 | 4,255 | 4,295 | 4,210 | 4,280 | 165,700 | 2,140 |
| 2020-10-22 | 4,320 | 4,320 | 4,175 | 4,270 | 246,500 | 2,135 |
| 2020-10-21 | 4,390 | 4,430 | 4,355 | 4,380 | 170,000 | 2,190 |
| 2020-10-20 | 4,415 | 4,460 | 4,380 | 4,450 | 138,500 | 2,225 |
| 2020-10-19 | 4,470 | 4,475 | 4,400 | 4,435 | 186,100 | 2,217.50 |
| 2020-10-16 | 4,495 | 4,495 | 4,405 | 4,435 | 229,900 | 2,217.50 |
| 2020-10-15 | 4,585 | 4,595 | 4,510 | 4,530 | 184,100 | 2,265 |
| 2020-10-14 | 4,630 | 4,660 | 4,550 | 4,625 | 172,100 | 2,312.50 |
| 2020-10-13 | 4,630 | 4,670 | 4,610 | 4,645 | 116,700 | 2,322.50 |
| 2020-10-12 | 4,700 | 4,700 | 4,590 | 4,645 | 200,000 | 2,322.50 |
| 2020-10-09 | 4,610 | 4,715 | 4,575 | 4,710 | 264,200 | 2,355 |
| 2020-10-08 | 4,510 | 4,610 | 4,460 | 4,605 | 237,200 | 2,302.50 |
| 2020-10-07 | 4,525 | 4,610 | 4,500 | 4,555 | 340,000 | 2,277.50 |
| 2020-10-06 | 4,470 | 4,480 | 4,395 | 4,455 | 272,400 | 2,227.50 |
| 2020-10-05 | 4,500 | 4,565 | 4,425 | 4,490 | 290,300 | 2,245 |
| 2020-10-02 | 4,355 | 4,535 | 4,350 | 4,440 | 551,600 | 2,220 |
| 2020-09-30 | 4,300 | 4,350 | 4,220 | 4,285 | 421,600 | 2,142.50 |
| 2020-09-29 | 4,250 | 4,325 | 4,185 | 4,275 | 428,700 | 2,137.50 |
| 2020-09-28 | 4,340 | 4,400 | 4,265 | 4,300 | 536,500 | 2,150 |
| 2020-09-25 | 4,320 | 4,370 | 4,245 | 4,315 | 386,300 | 2,157.50 |
| 2020-09-24 | 4,300 | 4,460 | 4,255 | 4,340 | 532,900 | 2,170 |
| 2020-09-23 | 4,300 | 4,375 | 4,280 | 4,360 | 756,700 | 2,180 |
| 2020-09-18 | 3,970 | 4,160 | 3,950 | 4,145 | 575,800 | 2,072.50 |
| 2020-09-17 | 4,015 | 4,245 | 3,965 | 4,035 | 1,777,000 | 2,017.50 |
| 2020-09-16 | 3,605 | 3,695 | 3,600 | 3,665 | 277,000 | 1,832.50 |
| 2020-09-15 | 3,670 | 3,670 | 3,595 | 3,655 | 261,700 | 1,827.50 |
| 2020-09-14 | 3,610 | 3,665 | 3,595 | 3,640 | 213,700 | 1,820 |
| 2020-09-11 | 3,600 | 3,610 | 3,550 | 3,565 | 276,400 | 1,782.50 |
| 2020-09-10 | 3,505 | 3,610 | 3,490 | 3,550 | 359,000 | 1,775 |
| 2020-09-09 | 3,435 | 3,510 | 3,420 | 3,490 | 181,200 | 1,745 |
| 2020-09-08 | 3,460 | 3,515 | 3,425 | 3,500 | 246,100 | 1,750 |
| 2020-09-07 | 3,510 | 3,590 | 3,425 | 3,430 | 339,500 | 1,715 |
| 2020-09-04 | 3,315 | 3,395 | 3,280 | 3,380 | 238,100 | 1,690 |
| 2020-09-03 | 3,290 | 3,400 | 3,290 | 3,380 | 297,800 | 1,690 |
| 2020-09-02 | 3,210 | 3,335 | 3,200 | 3,325 | 349,600 | 1,662.50 |
| 2020-09-01 | 3,245 | 3,265 | 3,140 | 3,240 | 358,000 | 1,620 |
| 2020-08-31 | 3,200 | 3,380 | 3,200 | 3,275 | 803,100 | 1,637.50 |
| 2020-08-28 | 3,105 | 3,190 | 3,090 | 3,120 | 309,500 | 1,560 |
| 2020-08-27 | 3,085 | 3,160 | 3,085 | 3,145 | 286,800 | 1,572.50 |
| 2020-08-26 | 3,125 | 3,130 | 3,085 | 3,110 | 216,400 | 1,555 |
| 2020-08-25 | 3,125 | 3,180 | 3,115 | 3,130 | 229,700 | 1,565 |
| 2020-08-24 | 3,205 | 3,235 | 3,185 | 3,195 | 266,900 | 1,597.50 |
| 2020-08-21 | 3,155 | 3,165 | 3,110 | 3,135 | 254,400 | 1,567.50 |
| 2020-08-20 | 3,190 | 3,225 | 3,115 | 3,125 | 209,000 | 1,562.50 |
| 2020-08-19 | 3,190 | 3,195 | 3,130 | 3,160 | 210,100 | 1,580 |
| 2020-08-18 | 3,135 | 3,180 | 3,105 | 3,170 | 220,000 | 1,585 |
| 2020-08-17 | 3,185 | 3,235 | 3,135 | 3,145 | 247,700 | 1,572.50 |
| 2020-08-14 | 3,175 | 3,175 | 3,095 | 3,115 | 256,700 | 1,557.50 |
| 2020-08-13 | 3,200 | 3,230 | 3,135 | 3,170 | 335,200 | 1,585 |
| 2020-08-12 | 3,085 | 3,155 | 3,060 | 3,135 | 419,100 | 1,567.50 |
| 2020-08-11 | 3,065 | 3,105 | 3,040 | 3,095 | 356,900 | 1,547.50 |
| 2020-08-07 | 3,090 | 3,125 | 3,005 | 3,020 | 261,500 | 1,510 |
| 2020-08-06 | 3,110 | 3,150 | 3,080 | 3,090 | 213,100 | 1,545 |
| 2020-08-05 | 3,235 | 3,235 | 3,080 | 3,105 | 202,200 | 1,552.50 |
| 2020-08-04 | 3,200 | 3,255 | 3,165 | 3,165 | 317,600 | 1,582.50 |
| 2020-08-03 | 3,220 | 3,245 | 3,105 | 3,175 | 328,700 | 1,587.50 |
| 2020-07-31 | 3,200 | 3,275 | 3,125 | 3,165 | 830,400 | 1,582.50 |
| 2020-07-30 | 3,120 | 3,155 | 3,010 | 3,065 | 338,600 | 1,532.50 |
| 2020-07-29 | 3,145 | 3,180 | 3,100 | 3,125 | 287,400 | 1,562.50 |
| 2020-07-28 | 3,160 | 3,215 | 3,120 | 3,145 | 240,700 | 1,572.50 |
| 2020-07-27 | 3,070 | 3,135 | 3,030 | 3,100 | 249,900 | 1,550 |
| 2020-07-22 | 3,180 | 3,180 | 3,070 | 3,090 | 285,900 | 1,545 |
| 2020-07-21 | 3,180 | 3,235 | 3,165 | 3,190 | 291,900 | 1,595 |
| 2020-07-20 | 3,260 | 3,280 | 3,155 | 3,190 | 297,400 | 1,595 |
| 2020-07-17 | 3,300 | 3,365 | 3,205 | 3,280 | 321,400 | 1,640 |
| 2020-07-16 | 3,400 | 3,400 | 3,290 | 3,330 | 530,500 | 1,665 |
| 2020-07-15 | 3,560 | 3,560 | 3,430 | 3,540 | 288,200 | 1,770 |
| 2020-07-14 | 3,615 | 3,655 | 3,480 | 3,540 | 378,200 | 1,770 |
| 2020-07-13 | 3,545 | 3,685 | 3,450 | 3,675 | 555,400 | 1,837.50 |
| 2020-07-10 | 3,620 | 3,650 | 3,475 | 3,475 | 473,000 | 1,737.50 |
| 2020-07-09 | 3,555 | 3,620 | 3,520 | 3,555 | 297,300 | 1,777.50 |
| 2020-07-08 | 3,525 | 3,590 | 3,490 | 3,490 | 239,800 | 1,745 |
| 2020-07-07 | 3,475 | 3,490 | 3,380 | 3,490 | 180,400 | 1,745 |
| 2020-07-06 | 3,375 | 3,470 | 3,350 | 3,460 | 150,500 | 1,730 |
| 2020-07-03 | 3,365 | 3,400 | 3,315 | 3,365 | 144,600 | 1,682.50 |
| 2020-07-02 | 3,410 | 3,450 | 3,355 | 3,390 | 231,300 | 1,695 |
| 2020-07-01 | 3,520 | 3,575 | 3,370 | 3,380 | 140,800 | 1,690 |
| 2020-06-30 | 3,580 | 3,580 | 3,445 | 3,450 | 203,400 | 1,725 |
| 2020-06-29 | 3,530 | 3,535 | 3,475 | 3,500 | 124,000 | 1,750 |
| 2020-06-26 | 3,580 | 3,585 | 3,515 | 3,550 | 145,900 | 1,775 |
| 2020-06-25 | 3,625 | 3,640 | 3,555 | 3,580 | 140,700 | 1,790 |
| 2020-06-24 | 3,710 | 3,710 | 3,585 | 3,620 | 197,100 | 1,810 |
| 2020-06-23 | 3,705 | 3,730 | 3,620 | 3,660 | 247,600 | 1,830 |
| 2020-06-22 | 3,765 | 3,765 | 3,690 | 3,705 | 130,400 | 1,852.50 |
| 2020-06-19 | 3,800 | 3,800 | 3,690 | 3,745 | 455,100 | 1,872.50 |
| 2020-06-18 | 3,840 | 3,875 | 3,765 | 3,795 | 259,600 | 1,897.50 |
| 2020-06-17 | 3,820 | 3,965 | 3,795 | 3,820 | 380,600 | 1,910 |
| 2020-06-16 | 3,790 | 3,805 | 3,720 | 3,750 | 201,400 | 1,875 |
| 2020-06-15 | 3,655 | 3,780 | 3,640 | 3,640 | 224,300 | 1,820 |
| 2020-06-12 | 3,635 | 3,745 | 3,620 | 3,685 | 277,500 | 1,842.50 |
| 2020-06-11 | 3,635 | 3,750 | 3,575 | 3,715 | 472,500 | 1,857.50 |
| 2020-06-10 | 3,740 | 3,790 | 3,620 | 3,770 | 353,400 | 1,885 |
| 2020-06-09 | 3,590 | 3,610 | 3,555 | 3,605 | 284,200 | 1,802.50 |
| 2020-06-08 | 3,690 | 3,690 | 3,540 | 3,625 | 228,200 | 1,812.50 |
| 2020-06-05 | 3,735 | 3,735 | 3,605 | 3,635 | 188,300 | 1,817.50 |
| 2020-06-04 | 3,795 | 3,840 | 3,690 | 3,730 | 389,900 | 1,865 |
| 2020-06-03 | 3,770 | 3,910 | 3,765 | 3,800 | 575,800 | 1,900 |
| 2020-06-02 | 3,610 | 3,710 | 3,585 | 3,700 | 381,000 | 1,850 |
| 2020-06-01 | 3,350 | 3,610 | 3,350 | 3,580 | 787,700 | 1,790 |
| 2020-05-29 | 3,290 | 3,305 | 3,245 | 3,250 | 213,400 | 1,625 |
| 2020-05-28 | 3,390 | 3,415 | 3,270 | 3,315 | 229,400 | 1,657.50 |
| 2020-05-27 | 3,330 | 3,365 | 3,260 | 3,365 | 354,400 | 1,682.50 |
| 2020-05-26 | 3,300 | 3,350 | 3,225 | 3,280 | 493,800 | 1,640 |
| 2020-05-25 | 3,350 | 3,420 | 3,285 | 3,420 | 202,000 | 1,710 |
| 2020-05-22 | 3,275 | 3,335 | 3,210 | 3,315 | 270,900 | 1,657.50 |
| 2020-05-21 | 3,295 | 3,295 | 3,165 | 3,265 | 445,700 | 1,632.50 |
| 2020-05-20 | 3,405 | 3,420 | 3,290 | 3,310 | 296,300 | 1,655 |
| 2020-05-19 | 3,455 | 3,455 | 3,370 | 3,405 | 204,700 | 1,702.50 |
| 2020-05-18 | 3,500 | 3,530 | 3,430 | 3,460 | 188,800 | 1,730 |
| 2020-05-15 | 3,375 | 3,495 | 3,365 | 3,465 | 237,500 | 1,732.50 |
| 2020-05-14 | 3,425 | 3,430 | 3,350 | 3,370 | 136,200 | 1,685 |
| 2020-05-13 | 3,435 | 3,465 | 3,380 | 3,440 | 217,400 | 1,720 |
| 2020-05-12 | 3,430 | 3,465 | 3,390 | 3,460 | 207,100 | 1,730 |
| 2020-05-11 | 3,335 | 3,450 | 3,300 | 3,420 | 293,600 | 1,710 |
| 2020-05-08 | 3,245 | 3,365 | 3,205 | 3,255 | 264,400 | 1,627.50 |
| 2020-05-07 | 3,055 | 3,235 | 3,035 | 3,195 | 423,100 | 1,597.50 |
| 2020-05-01 | 3,055 | 3,065 | 2,951 | 3,015 | 396,700 | 1,507.50 |
| 2020-04-30 | 3,160 | 3,250 | 3,060 | 3,060 | 670,300 | 1,530 |
| 2020-04-28 | 3,335 | 3,350 | 3,215 | 3,280 | 264,900 | 1,640 |
| 2020-04-27 | 3,470 | 3,470 | 3,320 | 3,340 | 224,800 | 1,670 |
| 2020-04-24 | 3,425 | 3,450 | 3,260 | 3,430 | 291,000 | 1,715 |
| 2020-04-23 | 3,500 | 3,520 | 3,340 | 3,425 | 304,400 | 1,712.50 |
| 2020-04-22 | 3,460 | 3,465 | 3,295 | 3,440 | 301,100 | 1,720 |
| 2020-04-21 | 3,490 | 3,550 | 3,430 | 3,500 | 256,600 | 1,750 |
| 2020-04-20 | 3,480 | 3,530 | 3,430 | 3,515 | 187,000 | 1,757.50 |
| 2020-04-17 | 3,460 | 3,485 | 3,395 | 3,410 | 177,000 | 1,705 |
| 2020-04-16 | 3,270 | 3,455 | 3,235 | 3,400 | 213,200 | 1,700 |
| 2020-04-15 | 3,260 | 3,425 | 3,260 | 3,330 | 272,200 | 1,665 |
| 2020-04-14 | 3,185 | 3,285 | 3,165 | 3,235 | 168,400 | 1,617.50 |
| 2020-04-13 | 3,155 | 3,255 | 3,145 | 3,190 | 189,200 | 1,595 |
| 2020-04-10 | 3,125 | 3,170 | 3,090 | 3,155 | 126,200 | 1,577.50 |
| 2020-04-09 | 3,145 | 3,175 | 3,020 | 3,115 | 251,100 | 1,557.50 |
| 2020-04-08 | 3,160 | 3,215 | 3,110 | 3,155 | 272,800 | 1,577.50 |
| 2020-04-07 | 3,095 | 3,245 | 3,040 | 3,200 | 405,100 | 1,600 |
| 2020-04-06 | 2,988 | 3,080 | 2,938 | 2,991 | 230,800 | 1,495.50 |
| 2020-04-03 | 2,880 | 2,978 | 2,873 | 2,951 | 303,200 | 1,475.50 |
| 2020-04-02 | 2,909 | 2,967 | 2,777 | 2,939 | 268,300 | 1,469.50 |
| 2020-04-01 | 3,185 | 3,210 | 2,922 | 2,948 | 406,100 | 1,474 |
| 2020-03-31 | 3,260 | 3,315 | 3,065 | 3,200 | 658,500 | 1,600 |
| 2020-03-30 | 3,475 | 3,665 | 3,345 | 3,360 | 639,200 | 1,680 |
| 2020-03-27 | 3,265 | 3,545 | 3,265 | 3,535 | 550,300 | 1,767.50 |
| 2020-03-26 | 3,120 | 3,245 | 2,968 | 3,200 | 528,900 | 1,600 |
| 2020-03-25 | 3,065 | 3,175 | 2,980 | 3,155 | 379,300 | 1,577.50 |
| 2020-03-24 | 2,886 | 3,055 | 2,817 | 2,905 | 462,600 | 1,452.50 |
| 2020-03-23 | 2,519 | 2,785 | 2,445 | 2,629 | 579,300 | 1,314.50 |
| 2020-03-19 | 2,587 | 2,796 | 2,540 | 2,569 | 633,200 | 1,284.50 |
| 2020-03-18 | 2,594 | 2,662 | 2,469 | 2,500 | 600,300 | 1,250 |
| 2020-03-17 | 2,139 | 2,421 | 2,139 | 2,394 | 389,700 | 1,197 |
| 2020-03-16 | 2,295 | 2,381 | 2,223 | 2,230 | 335,300 | 1,115 |
| 2020-03-13 | 2,286 | 2,389 | 2,105 | 2,299 | 383,500 | 1,149.50 |
| 2020-03-12 | 2,579 | 2,579 | 2,407 | 2,486 | 338,400 | 1,243 |
| 2020-03-11 | 2,688 | 2,692 | 2,615 | 2,615 | 185,000 | 1,307.50 |
| 2020-03-10 | 2,662 | 2,712 | 2,541 | 2,692 | 259,100 | 1,346 |
| 2020-03-09 | 2,765 | 2,765 | 2,619 | 2,646 | 195,900 | 1,323 |
| 2020-03-06 | 2,910 | 2,922 | 2,819 | 2,858 | 262,700 | 1,429 |
| 2020-03-05 | 2,950 | 3,015 | 2,921 | 2,990 | 348,600 | 1,495 |
| 2020-03-04 | 3,090 | 3,090 | 2,921 | 2,938 | 446,900 | 1,469 |
| 2020-03-03 | 3,270 | 3,290 | 3,110 | 3,120 | 364,900 | 1,560 |
| 2020-03-02 | 3,000 | 3,245 | 2,986 | 3,225 | 277,100 | 1,612.50 |
| 2020-02-28 | 3,080 | 3,085 | 3,020 | 3,040 | 197,100 | 1,520 |
| 2020-02-27 | 3,240 | 3,245 | 3,160 | 3,175 | 186,300 | 1,587.50 |
| 2020-02-26 | 3,175 | 3,215 | 3,130 | 3,200 | 218,600 | 1,600 |
| 2020-02-25 | 3,200 | 3,270 | 3,195 | 3,210 | 197,700 | 1,605 |
| 2020-02-21 | 3,360 | 3,360 | 3,320 | 3,320 | 104,200 | 1,660 |
| 2020-02-20 | 3,425 | 3,430 | 3,355 | 3,365 | 122,300 | 1,682.50 |
| 2020-02-19 | 3,390 | 3,455 | 3,390 | 3,400 | 138,300 | 1,700 |
| 2020-02-18 | 3,380 | 3,420 | 3,375 | 3,400 | 124,500 | 1,700 |
| 2020-02-17 | 3,455 | 3,455 | 3,385 | 3,410 | 85,700 | 1,705 |
| 2020-02-14 | 3,515 | 3,545 | 3,465 | 3,485 | 86,500 | 1,742.50 |
| 2020-02-13 | 3,505 | 3,545 | 3,505 | 3,535 | 83,800 | 1,767.50 |
| 2020-02-12 | 3,570 | 3,585 | 3,510 | 3,535 | 87,500 | 1,767.50 |
| 2020-02-10 | 3,550 | 3,600 | 3,540 | 3,565 | 97,400 | 1,782.50 |
| 2020-02-07 | 3,560 | 3,600 | 3,535 | 3,585 | 139,700 | 1,792.50 |
| 2020-02-06 | 3,475 | 3,515 | 3,450 | 3,505 | 135,100 | 1,752.50 |
| 2020-02-05 | 3,465 | 3,530 | 3,465 | 3,470 | 64,900 | 1,735 |
| 2020-02-04 | 3,505 | 3,510 | 3,435 | 3,465 | 170,000 | 1,732.50 |
| 2020-02-03 | 3,500 | 3,580 | 3,500 | 3,540 | 180,000 | 1,770 |
| 2020-01-31 | 3,545 | 3,615 | 3,545 | 3,590 | 129,900 | 1,795 |
| 2020-01-30 | 3,555 | 3,580 | 3,525 | 3,530 | 125,300 | 1,765 |
| 2020-01-29 | 3,525 | 3,590 | 3,505 | 3,550 | 203,000 | 1,775 |
| 2020-01-28 | 3,505 | 3,535 | 3,460 | 3,520 | 138,100 | 1,760 |
| 2020-01-27 | 3,490 | 3,555 | 3,445 | 3,545 | 310,000 | 1,772.50 |
| 2020-01-24 | 3,545 | 3,545 | 3,460 | 3,500 | 142,800 | 1,750 |
| 2020-01-23 | 3,405 | 3,585 | 3,405 | 3,490 | 466,500 | 1,745 |
| 2020-01-22 | 3,365 | 3,380 | 3,325 | 3,340 | 85,100 | 1,670 |
| 2020-01-21 | 3,325 | 3,355 | 3,250 | 3,330 | 145,700 | 1,665 |
| 2020-01-20 | 3,310 | 3,340 | 3,280 | 3,295 | 79,200 | 1,647.50 |
| 2020-01-17 | 3,355 | 3,360 | 3,265 | 3,280 | 106,500 | 1,640 |
| 2020-01-16 | 3,385 | 3,390 | 3,345 | 3,355 | 83,800 | 1,677.50 |
| 2020-01-15 | 3,370 | 3,410 | 3,370 | 3,410 | 108,300 | 1,705 |
| 2020-01-14 | 3,430 | 3,430 | 3,380 | 3,410 | 100,100 | 1,705 |
| 2020-01-10 | 3,400 | 3,450 | 3,375 | 3,410 | 164,400 | 1,705 |
| 2020-01-09 | 3,340 | 3,395 | 3,320 | 3,390 | 140,700 | 1,695 |
| 2020-01-08 | 3,310 | 3,335 | 3,260 | 3,305 | 157,100 | 1,652.50 |
| 2020-01-07 | 3,300 | 3,325 | 3,285 | 3,325 | 108,900 | 1,662.50 |
| 2020-01-06 | 3,285 | 3,325 | 3,265 | 3,295 | 195,500 | 1,647.50 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
