2733 (株)あらた 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 | 4,875 | 4,945 | 4,850 | 4,900 | 23,700 | 2,450 |
| 2020-12-29 | 4,845 | 4,940 | 4,805 | 4,935 | 28,100 | 2,467.50 |
| 2020-12-28 | 4,835 | 4,860 | 4,700 | 4,795 | 50,500 | 2,397.50 |
| 2020-12-25 | 4,900 | 4,915 | 4,820 | 4,835 | 22,600 | 2,417.50 |
| 2020-12-24 | 5,010 | 5,020 | 4,915 | 4,930 | 18,300 | 2,465 |
| 2020-12-23 | 4,935 | 4,995 | 4,900 | 4,995 | 51,500 | 2,497.50 |
| 2020-12-22 | 4,970 | 5,000 | 4,905 | 4,920 | 28,300 | 2,460 |
| 2020-12-21 | 5,080 | 5,110 | 4,980 | 5,000 | 21,600 | 2,500 |
| 2020-12-18 | 4,985 | 5,070 | 4,950 | 5,060 | 43,600 | 2,530 |
| 2020-12-17 | 5,010 | 5,020 | 4,925 | 4,985 | 44,000 | 2,492.50 |
| 2020-12-16 | 5,050 | 5,070 | 5,000 | 5,020 | 30,400 | 2,510 |
| 2020-12-15 | 5,090 | 5,120 | 5,050 | 5,060 | 24,500 | 2,530 |
| 2020-12-14 | 5,080 | 5,190 | 5,060 | 5,100 | 29,800 | 2,550 |
| 2020-12-11 | 5,090 | 5,110 | 5,000 | 5,050 | 62,400 | 2,525 |
| 2020-12-10 | 4,980 | 5,090 | 4,980 | 5,090 | 46,400 | 2,545 |
| 2020-12-09 | 4,880 | 4,975 | 4,860 | 4,975 | 42,400 | 2,487.50 |
| 2020-12-08 | 4,870 | 4,920 | 4,870 | 4,880 | 17,500 | 2,440 |
| 2020-12-07 | 4,940 | 4,940 | 4,875 | 4,875 | 30,700 | 2,437.50 |
| 2020-12-04 | 4,940 | 4,940 | 4,850 | 4,920 | 14,700 | 2,460 |
| 2020-12-03 | 4,895 | 4,910 | 4,865 | 4,910 | 16,800 | 2,455 |
| 2020-12-02 | 4,990 | 4,990 | 4,905 | 4,920 | 28,600 | 2,460 |
| 2020-12-01 | 4,945 | 5,020 | 4,900 | 4,935 | 26,700 | 2,467.50 |
| 2020-11-30 | 5,050 | 5,060 | 4,960 | 4,960 | 53,600 | 2,480 |
| 2020-11-27 | 5,040 | 5,110 | 5,000 | 5,030 | 90,600 | 2,515 |
| 2020-11-26 | 4,895 | 5,040 | 4,895 | 5,010 | 35,900 | 2,505 |
| 2020-11-25 | 4,955 | 5,010 | 4,870 | 4,895 | 43,800 | 2,447.50 |
| 2020-11-24 | 4,965 | 5,020 | 4,855 | 4,890 | 56,600 | 2,445 |
| 2020-11-20 | 4,820 | 4,860 | 4,800 | 4,825 | 33,600 | 2,412.50 |
| 2020-11-19 | 4,815 | 4,915 | 4,815 | 4,835 | 46,100 | 2,417.50 |
| 2020-11-18 | 4,830 | 4,845 | 4,795 | 4,815 | 35,200 | 2,407.50 |
| 2020-11-17 | 4,890 | 4,890 | 4,780 | 4,830 | 42,400 | 2,415 |
| 2020-11-16 | 4,815 | 4,905 | 4,815 | 4,895 | 46,700 | 2,447.50 |
| 2020-11-13 | 4,905 | 4,905 | 4,815 | 4,815 | 48,300 | 2,407.50 |
| 2020-11-12 | 4,980 | 4,990 | 4,925 | 4,935 | 31,300 | 2,467.50 |
| 2020-11-11 | 4,980 | 5,020 | 4,940 | 4,980 | 67,800 | 2,490 |
| 2020-11-10 | 5,100 | 5,100 | 4,970 | 5,010 | 68,300 | 2,505 |
| 2020-11-09 | 5,160 | 5,160 | 5,000 | 5,060 | 71,700 | 2,530 |
| 2020-11-06 | 5,160 | 5,210 | 5,070 | 5,110 | 59,000 | 2,555 |
| 2020-11-05 | 5,240 | 5,260 | 5,160 | 5,260 | 61,800 | 2,630 |
| 2020-11-04 | 5,220 | 5,300 | 5,160 | 5,240 | 32,500 | 2,620 |
| 2020-11-02 | 5,080 | 5,230 | 5,080 | 5,140 | 48,400 | 2,570 |
| 2020-10-30 | 5,180 | 5,220 | 5,060 | 5,090 | 55,500 | 2,545 |
| 2020-10-29 | 5,080 | 5,210 | 5,060 | 5,180 | 39,000 | 2,590 |
| 2020-10-28 | 5,000 | 5,160 | 5,000 | 5,130 | 28,800 | 2,565 |
| 2020-10-27 | 4,865 | 5,080 | 4,865 | 5,040 | 29,700 | 2,520 |
| 2020-10-26 | 4,890 | 4,955 | 4,890 | 4,935 | 20,600 | 2,467.50 |
| 2020-10-23 | 4,875 | 4,960 | 4,800 | 4,865 | 20,400 | 2,432.50 |
| 2020-10-22 | 4,980 | 5,000 | 4,900 | 4,910 | 20,100 | 2,455 |
| 2020-10-21 | 5,020 | 5,090 | 5,000 | 5,000 | 16,800 | 2,500 |
| 2020-10-20 | 5,110 | 5,110 | 5,030 | 5,040 | 15,200 | 2,520 |
| 2020-10-19 | 5,030 | 5,130 | 5,030 | 5,100 | 21,000 | 2,550 |
| 2020-10-16 | 5,090 | 5,090 | 5,010 | 5,010 | 19,500 | 2,505 |
| 2020-10-15 | 5,090 | 5,110 | 5,060 | 5,090 | 26,700 | 2,545 |
| 2020-10-14 | 4,975 | 5,090 | 4,975 | 5,060 | 21,400 | 2,530 |
| 2020-10-13 | 4,960 | 5,020 | 4,910 | 5,000 | 34,700 | 2,500 |
| 2020-10-12 | 5,030 | 5,030 | 4,935 | 4,940 | 14,200 | 2,470 |
| 2020-10-09 | 5,010 | 5,060 | 4,975 | 5,030 | 28,100 | 2,515 |
| 2020-10-08 | 5,050 | 5,080 | 5,010 | 5,010 | 36,200 | 2,505 |
| 2020-10-07 | 5,080 | 5,080 | 5,010 | 5,020 | 21,800 | 2,510 |
| 2020-10-06 | 5,240 | 5,240 | 5,100 | 5,130 | 16,200 | 2,565 |
| 2020-10-05 | 5,100 | 5,220 | 5,100 | 5,190 | 29,100 | 2,595 |
| 2020-10-02 | 5,250 | 5,260 | 5,070 | 5,080 | 39,400 | 2,540 |
| 2020-09-30 | 5,480 | 5,490 | 5,250 | 5,250 | 34,000 | 2,625 |
| 2020-09-29 | 5,500 | 5,530 | 5,380 | 5,460 | 39,900 | 2,730 |
| 2020-09-28 | 5,390 | 5,610 | 5,380 | 5,600 | 112,700 | 2,800 |
| 2020-09-25 | 5,220 | 5,370 | 5,220 | 5,320 | 44,400 | 2,660 |
| 2020-09-24 | 5,240 | 5,300 | 5,190 | 5,200 | 29,200 | 2,600 |
| 2020-09-23 | 5,270 | 5,340 | 5,220 | 5,260 | 42,100 | 2,630 |
| 2020-09-18 | 5,220 | 5,380 | 5,170 | 5,270 | 46,800 | 2,635 |
| 2020-09-17 | 5,200 | 5,230 | 5,140 | 5,200 | 18,900 | 2,600 |
| 2020-09-16 | 5,090 | 5,180 | 5,090 | 5,150 | 22,400 | 2,575 |
| 2020-09-15 | 5,100 | 5,100 | 5,010 | 5,040 | 19,400 | 2,520 |
| 2020-09-14 | 5,100 | 5,140 | 5,050 | 5,140 | 23,300 | 2,570 |
| 2020-09-11 | 5,030 | 5,090 | 5,000 | 5,060 | 28,400 | 2,530 |
| 2020-09-10 | 5,050 | 5,080 | 5,010 | 5,020 | 27,900 | 2,510 |
| 2020-09-09 | 5,020 | 5,090 | 5,020 | 5,060 | 22,200 | 2,530 |
| 2020-09-08 | 5,060 | 5,100 | 5,040 | 5,100 | 15,900 | 2,550 |
| 2020-09-07 | 5,130 | 5,140 | 5,080 | 5,100 | 17,100 | 2,550 |
| 2020-09-04 | 5,090 | 5,150 | 5,050 | 5,070 | 17,800 | 2,535 |
| 2020-09-03 | 5,180 | 5,240 | 5,120 | 5,170 | 24,800 | 2,585 |
| 2020-09-02 | 5,020 | 5,170 | 5,020 | 5,140 | 30,800 | 2,570 |
| 2020-09-01 | 5,030 | 5,040 | 4,990 | 5,040 | 17,600 | 2,520 |
| 2020-08-31 | 5,030 | 5,110 | 5,010 | 5,070 | 29,400 | 2,535 |
| 2020-08-28 | 5,070 | 5,100 | 4,940 | 5,020 | 40,300 | 2,510 |
| 2020-08-27 | 5,090 | 5,100 | 5,050 | 5,070 | 13,700 | 2,535 |
| 2020-08-26 | 5,100 | 5,200 | 5,090 | 5,100 | 15,300 | 2,550 |
| 2020-08-25 | 5,200 | 5,220 | 5,150 | 5,180 | 32,900 | 2,590 |
| 2020-08-24 | 4,975 | 5,070 | 4,975 | 5,070 | 18,300 | 2,535 |
| 2020-08-21 | 4,985 | 5,000 | 4,950 | 4,975 | 16,900 | 2,487.50 |
| 2020-08-20 | 4,920 | 4,990 | 4,910 | 4,945 | 18,800 | 2,472.50 |
| 2020-08-19 | 4,990 | 5,030 | 4,975 | 5,020 | 11,000 | 2,510 |
| 2020-08-18 | 4,940 | 5,030 | 4,920 | 5,010 | 21,900 | 2,505 |
| 2020-08-17 | 5,080 | 5,080 | 4,980 | 4,980 | 17,800 | 2,490 |
| 2020-08-14 | 5,190 | 5,190 | 5,080 | 5,080 | 23,900 | 2,540 |
| 2020-08-13 | 5,090 | 5,140 | 5,020 | 5,140 | 29,900 | 2,570 |
| 2020-08-12 | 4,980 | 5,070 | 4,960 | 5,070 | 26,900 | 2,535 |
| 2020-08-11 | 4,875 | 5,010 | 4,875 | 4,990 | 38,500 | 2,495 |
| 2020-08-07 | 4,950 | 4,980 | 4,825 | 4,860 | 47,800 | 2,430 |
| 2020-08-06 | 5,140 | 5,140 | 4,980 | 4,990 | 42,300 | 2,495 |
| 2020-08-05 | 5,300 | 5,380 | 5,070 | 5,200 | 70,600 | 2,600 |
| 2020-08-04 | 5,140 | 5,300 | 5,140 | 5,300 | 55,100 | 2,650 |
| 2020-08-03 | 5,120 | 5,220 | 5,080 | 5,140 | 38,000 | 2,570 |
| 2020-07-31 | 5,010 | 5,080 | 5,000 | 5,020 | 37,500 | 2,510 |
| 2020-07-30 | 4,880 | 5,080 | 4,880 | 5,060 | 46,400 | 2,530 |
| 2020-07-29 | 4,935 | 4,935 | 4,850 | 4,855 | 29,000 | 2,427.50 |
| 2020-07-28 | 4,890 | 4,995 | 4,850 | 4,960 | 28,400 | 2,480 |
| 2020-07-27 | 4,850 | 4,880 | 4,780 | 4,855 | 42,500 | 2,427.50 |
| 2020-07-22 | 4,910 | 4,990 | 4,900 | 4,920 | 19,500 | 2,460 |
| 2020-07-21 | 4,990 | 4,995 | 4,895 | 4,915 | 44,500 | 2,457.50 |
| 2020-07-20 | 5,050 | 5,050 | 4,990 | 5,030 | 18,400 | 2,515 |
| 2020-07-17 | 4,895 | 5,090 | 4,845 | 5,050 | 59,300 | 2,525 |
| 2020-07-16 | 4,780 | 4,875 | 4,770 | 4,865 | 39,700 | 2,432.50 |
| 2020-07-15 | 4,700 | 4,710 | 4,610 | 4,710 | 36,100 | 2,355 |
| 2020-07-14 | 4,795 | 4,795 | 4,675 | 4,710 | 21,100 | 2,355 |
| 2020-07-13 | 4,680 | 4,750 | 4,640 | 4,750 | 19,100 | 2,375 |
| 2020-07-10 | 4,645 | 4,645 | 4,540 | 4,555 | 25,500 | 2,277.50 |
| 2020-07-09 | 4,650 | 4,680 | 4,550 | 4,645 | 17,800 | 2,322.50 |
| 2020-07-08 | 4,695 | 4,795 | 4,645 | 4,645 | 22,400 | 2,322.50 |
| 2020-07-07 | 4,615 | 4,700 | 4,595 | 4,695 | 23,500 | 2,347.50 |
| 2020-07-06 | 4,590 | 4,620 | 4,570 | 4,595 | 14,300 | 2,297.50 |
| 2020-07-03 | 4,590 | 4,590 | 4,515 | 4,580 | 15,700 | 2,290 |
| 2020-07-02 | 4,685 | 4,690 | 4,570 | 4,590 | 29,600 | 2,295 |
| 2020-07-01 | 4,840 | 4,895 | 4,635 | 4,655 | 41,400 | 2,327.50 |
| 2020-06-30 | 4,805 | 4,940 | 4,785 | 4,840 | 104,600 | 2,420 |
| 2020-06-29 | 4,705 | 4,800 | 4,685 | 4,785 | 22,800 | 2,392.50 |
| 2020-06-26 | 4,700 | 4,795 | 4,700 | 4,785 | 23,000 | 2,392.50 |
| 2020-06-25 | 4,705 | 4,785 | 4,635 | 4,645 | 22,600 | 2,322.50 |
| 2020-06-24 | 4,795 | 4,795 | 4,700 | 4,745 | 18,500 | 2,372.50 |
| 2020-06-23 | 4,800 | 4,810 | 4,750 | 4,790 | 28,700 | 2,395 |
| 2020-06-22 | 4,750 | 4,790 | 4,745 | 4,775 | 12,500 | 2,387.50 |
| 2020-06-19 | 4,700 | 4,790 | 4,665 | 4,745 | 64,700 | 2,372.50 |
| 2020-06-18 | 4,610 | 4,700 | 4,565 | 4,700 | 26,700 | 2,350 |
| 2020-06-17 | 4,630 | 4,670 | 4,590 | 4,610 | 27,000 | 2,305 |
| 2020-06-16 | 4,485 | 4,610 | 4,455 | 4,610 | 47,700 | 2,305 |
| 2020-06-15 | 4,435 | 4,485 | 4,400 | 4,415 | 21,600 | 2,207.50 |
| 2020-06-12 | 4,565 | 4,565 | 4,455 | 4,465 | 44,700 | 2,232.50 |
| 2020-06-11 | 4,595 | 4,595 | 4,550 | 4,565 | 33,800 | 2,282.50 |
| 2020-06-10 | 4,520 | 4,625 | 4,510 | 4,590 | 44,600 | 2,295 |
| 2020-06-09 | 4,490 | 4,515 | 4,465 | 4,480 | 26,300 | 2,240 |
| 2020-06-08 | 4,500 | 4,500 | 4,440 | 4,470 | 16,100 | 2,235 |
| 2020-06-05 | 4,500 | 4,500 | 4,460 | 4,490 | 20,900 | 2,245 |
| 2020-06-04 | 4,550 | 4,550 | 4,450 | 4,530 | 25,500 | 2,265 |
| 2020-06-03 | 4,560 | 4,560 | 4,450 | 4,520 | 38,500 | 2,260 |
| 2020-06-02 | 4,490 | 4,550 | 4,455 | 4,535 | 35,400 | 2,267.50 |
| 2020-06-01 | 4,555 | 4,555 | 4,455 | 4,460 | 17,200 | 2,230 |
| 2020-05-29 | 4,510 | 4,595 | 4,510 | 4,555 | 55,100 | 2,277.50 |
| 2020-05-28 | 4,460 | 4,555 | 4,445 | 4,510 | 63,400 | 2,255 |
| 2020-05-27 | 4,380 | 4,445 | 4,325 | 4,435 | 29,400 | 2,217.50 |
| 2020-05-26 | 4,325 | 4,375 | 4,305 | 4,360 | 29,900 | 2,180 |
| 2020-05-25 | 4,345 | 4,370 | 4,320 | 4,330 | 19,400 | 2,165 |
| 2020-05-22 | 4,350 | 4,365 | 4,310 | 4,350 | 22,000 | 2,175 |
| 2020-05-21 | 4,360 | 4,380 | 4,335 | 4,350 | 28,700 | 2,175 |
| 2020-05-20 | 4,350 | 4,385 | 4,330 | 4,335 | 24,200 | 2,167.50 |
| 2020-05-19 | 4,380 | 4,410 | 4,310 | 4,355 | 33,000 | 2,177.50 |
| 2020-05-18 | 4,375 | 4,410 | 4,330 | 4,385 | 20,600 | 2,192.50 |
| 2020-05-15 | 4,280 | 4,330 | 4,250 | 4,310 | 27,600 | 2,155 |
| 2020-05-14 | 4,280 | 4,355 | 4,280 | 4,305 | 15,600 | 2,152.50 |
| 2020-05-13 | 4,275 | 4,395 | 4,270 | 4,375 | 43,600 | 2,187.50 |
| 2020-05-12 | 4,475 | 4,510 | 4,410 | 4,425 | 68,200 | 2,212.50 |
| 2020-05-11 | 4,615 | 4,680 | 4,555 | 4,675 | 33,800 | 2,337.50 |
| 2020-05-08 | 4,525 | 4,585 | 4,480 | 4,525 | 20,900 | 2,262.50 |
| 2020-05-07 | 4,370 | 4,465 | 4,360 | 4,445 | 28,400 | 2,222.50 |
| 2020-05-01 | 4,485 | 4,485 | 4,405 | 4,410 | 24,800 | 2,205 |
| 2020-04-30 | 4,665 | 4,730 | 4,460 | 4,460 | 51,200 | 2,230 |
| 2020-04-28 | 4,575 | 4,655 | 4,500 | 4,640 | 37,800 | 2,320 |
| 2020-04-27 | 4,490 | 4,550 | 4,435 | 4,545 | 45,500 | 2,272.50 |
| 2020-04-24 | 4,415 | 4,425 | 4,340 | 4,425 | 46,500 | 2,212.50 |
| 2020-04-23 | 4,335 | 4,400 | 4,295 | 4,400 | 31,700 | 2,200 |
| 2020-04-22 | 4,200 | 4,320 | 4,185 | 4,295 | 42,000 | 2,147.50 |
| 2020-04-21 | 4,240 | 4,290 | 4,210 | 4,265 | 45,500 | 2,132.50 |
| 2020-04-20 | 4,285 | 4,350 | 4,265 | 4,300 | 26,200 | 2,150 |
| 2020-04-17 | 4,320 | 4,420 | 4,290 | 4,320 | 56,900 | 2,160 |
| 2020-04-16 | 4,315 | 4,450 | 4,315 | 4,450 | 37,400 | 2,225 |
| 2020-04-15 | 4,430 | 4,435 | 4,300 | 4,335 | 41,300 | 2,167.50 |
| 2020-04-14 | 4,390 | 4,410 | 4,320 | 4,395 | 24,700 | 2,197.50 |
| 2020-04-13 | 4,310 | 4,370 | 4,275 | 4,330 | 29,500 | 2,165 |
| 2020-04-10 | 4,240 | 4,425 | 4,185 | 4,400 | 35,600 | 2,200 |
| 2020-04-09 | 4,265 | 4,325 | 4,150 | 4,230 | 36,400 | 2,115 |
| 2020-04-08 | 4,320 | 4,360 | 4,205 | 4,320 | 82,100 | 2,160 |
| 2020-04-07 | 4,390 | 4,450 | 4,240 | 4,335 | 67,200 | 2,167.50 |
| 2020-04-06 | 4,140 | 4,400 | 4,140 | 4,365 | 44,600 | 2,182.50 |
| 2020-04-03 | 4,120 | 4,240 | 4,100 | 4,155 | 40,900 | 2,077.50 |
| 2020-04-02 | 4,280 | 4,295 | 4,090 | 4,155 | 78,400 | 2,077.50 |
| 2020-04-01 | 4,480 | 4,540 | 4,295 | 4,350 | 70,400 | 2,175 |
| 2020-03-31 | 4,750 | 4,855 | 4,570 | 4,625 | 58,100 | 2,312.50 |
| 2020-03-30 | 4,740 | 4,745 | 4,600 | 4,745 | 118,500 | 2,372.50 |
| 2020-03-27 | 4,635 | 4,745 | 4,520 | 4,745 | 107,100 | 2,372.50 |
| 2020-03-26 | 4,470 | 4,540 | 4,350 | 4,495 | 82,700 | 2,247.50 |
| 2020-03-25 | 4,435 | 4,470 | 4,300 | 4,470 | 91,400 | 2,235 |
| 2020-03-24 | 4,520 | 4,610 | 4,365 | 4,480 | 69,100 | 2,240 |
| 2020-03-23 | 4,510 | 4,580 | 4,210 | 4,500 | 127,100 | 2,250 |
| 2020-03-19 | 4,380 | 4,590 | 4,320 | 4,580 | 100,200 | 2,290 |
| 2020-03-18 | 4,080 | 4,365 | 4,080 | 4,260 | 99,800 | 2,130 |
| 2020-03-17 | 3,505 | 4,110 | 3,425 | 4,075 | 145,000 | 2,037.50 |
| 2020-03-16 | 3,625 | 3,705 | 3,525 | 3,525 | 79,000 | 1,762.50 |
| 2020-03-13 | 3,620 | 3,720 | 3,460 | 3,640 | 146,300 | 1,820 |
| 2020-03-12 | 3,745 | 3,795 | 3,660 | 3,760 | 140,600 | 1,880 |
| 2020-03-11 | 3,910 | 4,005 | 3,875 | 3,885 | 66,800 | 1,942.50 |
| 2020-03-10 | 3,870 | 4,010 | 3,765 | 3,980 | 98,500 | 1,990 |
| 2020-03-09 | 3,980 | 4,050 | 3,930 | 3,940 | 80,700 | 1,970 |
| 2020-03-06 | 4,150 | 4,170 | 4,075 | 4,100 | 58,300 | 2,050 |
| 2020-03-05 | 4,175 | 4,260 | 4,175 | 4,230 | 73,300 | 2,115 |
| 2020-03-04 | 4,075 | 4,200 | 4,075 | 4,170 | 69,500 | 2,085 |
| 2020-03-03 | 4,270 | 4,320 | 4,095 | 4,115 | 95,900 | 2,057.50 |
| 2020-03-02 | 4,075 | 4,255 | 4,065 | 4,230 | 62,500 | 2,115 |
| 2020-02-28 | 4,160 | 4,200 | 4,090 | 4,130 | 91,300 | 2,065 |
| 2020-02-27 | 4,310 | 4,320 | 4,245 | 4,290 | 64,100 | 2,145 |
| 2020-02-26 | 4,245 | 4,380 | 4,235 | 4,375 | 46,300 | 2,187.50 |
| 2020-02-25 | 4,230 | 4,330 | 4,230 | 4,295 | 52,700 | 2,147.50 |
| 2020-02-21 | 4,490 | 4,555 | 4,490 | 4,510 | 25,100 | 2,255 |
| 2020-02-20 | 4,510 | 4,575 | 4,510 | 4,545 | 18,600 | 2,272.50 |
| 2020-02-19 | 4,475 | 4,580 | 4,475 | 4,525 | 22,800 | 2,262.50 |
| 2020-02-18 | 4,560 | 4,560 | 4,490 | 4,505 | 23,700 | 2,252.50 |
| 2020-02-17 | 4,605 | 4,605 | 4,530 | 4,555 | 17,600 | 2,277.50 |
| 2020-02-14 | 4,610 | 4,640 | 4,560 | 4,635 | 27,300 | 2,317.50 |
| 2020-02-13 | 4,560 | 4,605 | 4,555 | 4,580 | 16,700 | 2,290 |
| 2020-02-12 | 4,700 | 4,720 | 4,605 | 4,605 | 26,700 | 2,302.50 |
| 2020-02-10 | 4,640 | 4,740 | 4,640 | 4,705 | 36,300 | 2,352.50 |
| 2020-02-07 | 4,740 | 4,795 | 4,645 | 4,650 | 78,500 | 2,325 |
| 2020-02-06 | 4,575 | 4,675 | 4,545 | 4,670 | 46,700 | 2,335 |
| 2020-02-05 | 4,600 | 4,615 | 4,555 | 4,570 | 28,800 | 2,285 |
| 2020-02-04 | 4,405 | 4,530 | 4,405 | 4,530 | 37,600 | 2,265 |
| 2020-02-03 | 4,485 | 4,500 | 4,430 | 4,475 | 47,200 | 2,237.50 |
| 2020-01-31 | 4,540 | 4,605 | 4,525 | 4,555 | 46,600 | 2,277.50 |
| 2020-01-30 | 4,450 | 4,460 | 4,390 | 4,410 | 55,500 | 2,205 |
| 2020-01-29 | 4,450 | 4,465 | 4,390 | 4,430 | 63,900 | 2,215 |
| 2020-01-28 | 4,535 | 4,535 | 4,445 | 4,485 | 63,400 | 2,242.50 |
| 2020-01-27 | 4,570 | 4,570 | 4,510 | 4,570 | 56,900 | 2,285 |
| 2020-01-24 | 4,700 | 4,745 | 4,625 | 4,640 | 64,600 | 2,320 |
| 2020-01-23 | 4,685 | 4,690 | 4,605 | 4,650 | 38,000 | 2,325 |
| 2020-01-22 | 4,620 | 4,690 | 4,590 | 4,655 | 33,900 | 2,327.50 |
| 2020-01-21 | 4,555 | 4,605 | 4,545 | 4,585 | 47,500 | 2,292.50 |
| 2020-01-20 | 4,520 | 4,590 | 4,505 | 4,535 | 42,500 | 2,267.50 |
| 2020-01-17 | 4,600 | 4,605 | 4,515 | 4,520 | 35,600 | 2,260 |
| 2020-01-16 | 4,570 | 4,610 | 4,550 | 4,590 | 47,500 | 2,295 |
| 2020-01-15 | 4,525 | 4,605 | 4,515 | 4,580 | 62,400 | 2,290 |
| 2020-01-14 | 4,550 | 4,550 | 4,480 | 4,525 | 34,600 | 2,262.50 |
| 2020-01-10 | 4,535 | 4,590 | 4,535 | 4,545 | 23,400 | 2,272.50 |
| 2020-01-09 | 4,485 | 4,550 | 4,465 | 4,520 | 47,200 | 2,260 |
| 2020-01-08 | 4,470 | 4,490 | 4,415 | 4,460 | 48,400 | 2,230 |
| 2020-01-07 | 4,445 | 4,560 | 4,445 | 4,540 | 46,100 | 2,270 |
| 2020-01-06 | 4,440 | 4,475 | 4,410 | 4,440 | 41,400 | 2,220 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
