2742 (株)ハローズ 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 | 3,520 | 3,520 | 3,455 | 3,460 | 11,100 | 3,460 |
| 2020-12-29 | 3,530 | 3,530 | 3,460 | 3,495 | 12,100 | 3,495 |
| 2020-12-28 | 3,595 | 3,615 | 3,450 | 3,510 | 32,600 | 3,510 |
| 2020-12-25 | 3,550 | 3,560 | 3,485 | 3,525 | 19,200 | 3,525 |
| 2020-12-24 | 3,485 | 3,550 | 3,480 | 3,550 | 12,900 | 3,550 |
| 2020-12-23 | 3,450 | 3,525 | 3,425 | 3,480 | 12,600 | 3,480 |
| 2020-12-22 | 3,550 | 3,555 | 3,470 | 3,470 | 21,000 | 3,470 |
| 2020-12-21 | 3,595 | 3,600 | 3,555 | 3,595 | 8,800 | 3,595 |
| 2020-12-18 | 3,630 | 3,630 | 3,590 | 3,620 | 12,400 | 3,620 |
| 2020-12-17 | 3,640 | 3,645 | 3,590 | 3,620 | 9,000 | 3,620 |
| 2020-12-16 | 3,650 | 3,650 | 3,600 | 3,610 | 8,800 | 3,610 |
| 2020-12-15 | 3,620 | 3,660 | 3,620 | 3,640 | 9,100 | 3,640 |
| 2020-12-14 | 3,675 | 3,675 | 3,615 | 3,625 | 15,000 | 3,625 |
| 2020-12-11 | 3,515 | 3,635 | 3,515 | 3,635 | 14,900 | 3,635 |
| 2020-12-10 | 3,505 | 3,545 | 3,505 | 3,515 | 4,700 | 3,515 |
| 2020-12-09 | 3,535 | 3,535 | 3,495 | 3,530 | 7,000 | 3,530 |
| 2020-12-08 | 3,490 | 3,525 | 3,480 | 3,495 | 10,000 | 3,495 |
| 2020-12-07 | 3,635 | 3,640 | 3,460 | 3,470 | 19,100 | 3,470 |
| 2020-12-04 | 3,540 | 3,620 | 3,535 | 3,620 | 11,700 | 3,620 |
| 2020-12-03 | 3,540 | 3,540 | 3,495 | 3,540 | 6,300 | 3,540 |
| 2020-12-02 | 3,600 | 3,600 | 3,495 | 3,510 | 20,100 | 3,510 |
| 2020-12-01 | 3,435 | 3,550 | 3,435 | 3,550 | 14,200 | 3,550 |
| 2020-11-30 | 3,535 | 3,580 | 3,460 | 3,460 | 23,700 | 3,460 |
| 2020-11-27 | 3,500 | 3,575 | 3,500 | 3,535 | 21,000 | 3,535 |
| 2020-11-26 | 3,420 | 3,510 | 3,405 | 3,505 | 13,300 | 3,505 |
| 2020-11-25 | 3,460 | 3,465 | 3,400 | 3,400 | 12,300 | 3,400 |
| 2020-11-24 | 3,570 | 3,570 | 3,395 | 3,395 | 35,700 | 3,395 |
| 2020-11-20 | 3,495 | 3,535 | 3,465 | 3,535 | 9,600 | 3,535 |
| 2020-11-19 | 3,540 | 3,540 | 3,445 | 3,495 | 21,200 | 3,495 |
| 2020-11-18 | 3,565 | 3,570 | 3,480 | 3,510 | 17,600 | 3,510 |
| 2020-11-17 | 3,590 | 3,590 | 3,505 | 3,555 | 24,900 | 3,555 |
| 2020-11-16 | 3,500 | 3,560 | 3,460 | 3,545 | 32,100 | 3,545 |
| 2020-11-13 | 3,520 | 3,520 | 3,410 | 3,450 | 19,800 | 3,450 |
| 2020-11-12 | 3,590 | 3,590 | 3,450 | 3,495 | 22,800 | 3,495 |
| 2020-11-11 | 3,475 | 3,555 | 3,420 | 3,555 | 52,000 | 3,555 |
| 2020-11-10 | 3,475 | 3,490 | 3,385 | 3,420 | 31,600 | 3,420 |
| 2020-11-09 | 3,445 | 3,475 | 3,410 | 3,440 | 23,700 | 3,440 |
| 2020-11-06 | 3,335 | 3,405 | 3,310 | 3,390 | 22,600 | 3,390 |
| 2020-11-05 | 3,330 | 3,370 | 3,295 | 3,355 | 25,100 | 3,355 |
| 2020-11-04 | 3,380 | 3,385 | 3,275 | 3,355 | 31,800 | 3,355 |
| 2020-11-02 | 3,275 | 3,395 | 3,275 | 3,375 | 30,300 | 3,375 |
| 2020-10-30 | 3,410 | 3,440 | 3,255 | 3,290 | 26,700 | 3,290 |
| 2020-10-29 | 3,420 | 3,445 | 3,375 | 3,410 | 14,100 | 3,410 |
| 2020-10-28 | 3,435 | 3,435 | 3,365 | 3,430 | 11,300 | 3,430 |
| 2020-10-27 | 3,405 | 3,415 | 3,350 | 3,410 | 20,600 | 3,410 |
| 2020-10-26 | 3,465 | 3,470 | 3,380 | 3,415 | 17,700 | 3,415 |
| 2020-10-23 | 3,460 | 3,460 | 3,340 | 3,435 | 27,900 | 3,435 |
| 2020-10-22 | 3,610 | 3,615 | 3,420 | 3,445 | 30,800 | 3,445 |
| 2020-10-21 | 3,640 | 3,700 | 3,580 | 3,600 | 23,900 | 3,600 |
| 2020-10-20 | 3,550 | 3,640 | 3,550 | 3,640 | 25,500 | 3,640 |
| 2020-10-19 | 3,515 | 3,635 | 3,515 | 3,595 | 29,300 | 3,595 |
| 2020-10-16 | 3,600 | 3,640 | 3,510 | 3,525 | 25,000 | 3,525 |
| 2020-10-15 | 3,675 | 3,725 | 3,585 | 3,640 | 21,200 | 3,640 |
| 2020-10-14 | 3,690 | 3,760 | 3,610 | 3,705 | 37,300 | 3,705 |
| 2020-10-13 | 3,780 | 3,815 | 3,670 | 3,695 | 25,300 | 3,695 |
| 2020-10-12 | 3,880 | 3,920 | 3,765 | 3,780 | 32,400 | 3,780 |
| 2020-10-09 | 3,985 | 3,985 | 3,835 | 3,925 | 37,400 | 3,925 |
| 2020-10-08 | 3,930 | 4,015 | 3,890 | 3,985 | 51,200 | 3,985 |
| 2020-10-07 | 3,925 | 3,955 | 3,870 | 3,875 | 28,700 | 3,875 |
| 2020-10-06 | 4,130 | 4,130 | 3,920 | 3,965 | 46,500 | 3,965 |
| 2020-10-05 | 4,075 | 4,105 | 3,965 | 4,060 | 45,500 | 4,060 |
| 2020-10-02 | 4,140 | 4,195 | 3,910 | 3,950 | 64,700 | 3,950 |
| 2020-09-30 | 4,400 | 4,420 | 4,155 | 4,155 | 63,700 | 4,155 |
| 2020-09-29 | 4,405 | 4,520 | 4,240 | 4,385 | 92,500 | 4,385 |
| 2020-09-28 | 4,600 | 4,795 | 4,525 | 4,755 | 77,700 | 4,755 |
| 2020-09-25 | 4,500 | 4,570 | 4,445 | 4,470 | 58,500 | 4,470 |
| 2020-09-24 | 4,390 | 4,480 | 4,335 | 4,450 | 33,400 | 4,450 |
| 2020-09-23 | 4,470 | 4,550 | 4,375 | 4,400 | 42,100 | 4,400 |
| 2020-09-18 | 4,495 | 4,580 | 4,445 | 4,500 | 43,300 | 4,500 |
| 2020-09-17 | 4,620 | 4,670 | 4,495 | 4,565 | 29,800 | 4,565 |
| 2020-09-16 | 4,390 | 4,645 | 4,360 | 4,605 | 34,400 | 4,605 |
| 2020-09-15 | 4,480 | 4,480 | 4,330 | 4,370 | 29,300 | 4,370 |
| 2020-09-14 | 4,380 | 4,600 | 4,300 | 4,440 | 100,000 | 4,440 |
| 2020-09-11 | 4,045 | 4,200 | 4,045 | 4,100 | 25,100 | 4,100 |
| 2020-09-10 | 3,940 | 4,130 | 3,940 | 4,015 | 27,500 | 4,015 |
| 2020-09-09 | 3,870 | 3,990 | 3,870 | 3,975 | 13,500 | 3,975 |
| 2020-09-08 | 3,890 | 3,975 | 3,875 | 3,975 | 9,600 | 3,975 |
| 2020-09-07 | 3,995 | 3,995 | 3,870 | 3,890 | 14,700 | 3,890 |
| 2020-09-04 | 3,770 | 3,930 | 3,770 | 3,810 | 10,300 | 3,810 |
| 2020-09-03 | 3,900 | 3,970 | 3,830 | 3,860 | 13,600 | 3,860 |
| 2020-09-02 | 3,865 | 3,870 | 3,775 | 3,870 | 9,200 | 3,870 |
| 2020-09-01 | 3,915 | 3,925 | 3,795 | 3,865 | 16,200 | 3,865 |
| 2020-08-31 | 3,690 | 4,000 | 3,660 | 3,990 | 36,000 | 3,990 |
| 2020-08-28 | 3,700 | 3,715 | 3,610 | 3,710 | 29,100 | 3,710 |
| 2020-08-27 | 3,775 | 3,775 | 3,685 | 3,730 | 9,700 | 3,730 |
| 2020-08-26 | 3,730 | 3,770 | 3,730 | 3,740 | 7,300 | 3,740 |
| 2020-08-25 | 3,755 | 3,795 | 3,755 | 3,765 | 5,500 | 3,765 |
| 2020-08-24 | 3,800 | 3,800 | 3,730 | 3,745 | 7,100 | 3,745 |
| 2020-08-21 | 3,805 | 3,825 | 3,755 | 3,755 | 6,500 | 3,755 |
| 2020-08-20 | 3,825 | 3,845 | 3,810 | 3,815 | 4,400 | 3,815 |
| 2020-08-19 | 3,800 | 3,895 | 3,770 | 3,895 | 9,600 | 3,895 |
| 2020-08-18 | 3,780 | 3,900 | 3,755 | 3,850 | 21,600 | 3,850 |
| 2020-08-17 | 3,695 | 3,755 | 3,695 | 3,740 | 10,200 | 3,740 |
| 2020-08-14 | 3,690 | 3,710 | 3,660 | 3,675 | 9,800 | 3,675 |
| 2020-08-13 | 3,690 | 3,705 | 3,665 | 3,690 | 10,700 | 3,690 |
| 2020-08-12 | 3,765 | 3,765 | 3,630 | 3,690 | 20,400 | 3,690 |
| 2020-08-11 | 3,640 | 3,725 | 3,600 | 3,725 | 16,000 | 3,725 |
| 2020-08-07 | 3,700 | 3,725 | 3,590 | 3,590 | 7,800 | 3,590 |
| 2020-08-06 | 3,575 | 3,670 | 3,575 | 3,670 | 7,800 | 3,670 |
| 2020-08-05 | 3,660 | 3,675 | 3,585 | 3,585 | 4,100 | 3,585 |
| 2020-08-04 | 3,670 | 3,675 | 3,635 | 3,675 | 4,300 | 3,675 |
| 2020-08-03 | 3,590 | 3,675 | 3,590 | 3,670 | 5,900 | 3,670 |
| 2020-07-31 | 3,730 | 3,730 | 3,540 | 3,585 | 13,900 | 3,585 |
| 2020-07-30 | 3,650 | 3,785 | 3,585 | 3,785 | 15,800 | 3,785 |
| 2020-07-29 | 3,600 | 3,745 | 3,540 | 3,645 | 13,400 | 3,645 |
| 2020-07-28 | 3,650 | 3,650 | 3,590 | 3,590 | 5,200 | 3,590 |
| 2020-07-27 | 3,650 | 3,655 | 3,500 | 3,655 | 6,300 | 3,655 |
| 2020-07-22 | 3,695 | 3,730 | 3,570 | 3,590 | 14,500 | 3,590 |
| 2020-07-21 | 3,560 | 3,700 | 3,550 | 3,700 | 10,100 | 3,700 |
| 2020-07-20 | 3,550 | 3,580 | 3,440 | 3,560 | 9,700 | 3,560 |
| 2020-07-17 | 3,525 | 3,570 | 3,500 | 3,550 | 6,600 | 3,550 |
| 2020-07-16 | 3,625 | 3,645 | 3,545 | 3,565 | 8,700 | 3,565 |
| 2020-07-15 | 3,565 | 3,610 | 3,515 | 3,600 | 13,800 | 3,600 |
| 2020-07-14 | 3,495 | 3,600 | 3,445 | 3,565 | 12,400 | 3,565 |
| 2020-07-13 | 3,305 | 3,450 | 3,305 | 3,450 | 10,400 | 3,450 |
| 2020-07-10 | 3,350 | 3,405 | 3,285 | 3,295 | 11,700 | 3,295 |
| 2020-07-09 | 3,400 | 3,430 | 3,270 | 3,350 | 12,500 | 3,350 |
| 2020-07-08 | 3,475 | 3,525 | 3,400 | 3,400 | 6,800 | 3,400 |
| 2020-07-07 | 3,485 | 3,485 | 3,425 | 3,465 | 6,900 | 3,465 |
| 2020-07-06 | 3,370 | 3,470 | 3,360 | 3,425 | 8,400 | 3,425 |
| 2020-07-03 | 3,230 | 3,350 | 3,230 | 3,345 | 7,400 | 3,345 |
| 2020-07-02 | 3,260 | 3,265 | 3,195 | 3,230 | 10,200 | 3,230 |
| 2020-07-01 | 3,350 | 3,350 | 3,170 | 3,205 | 16,900 | 3,205 |
| 2020-06-30 | 3,540 | 3,540 | 3,330 | 3,370 | 15,100 | 3,370 |
| 2020-06-29 | 3,640 | 3,665 | 3,450 | 3,515 | 44,700 | 3,515 |
| 2020-06-26 | 3,615 | 3,690 | 3,615 | 3,685 | 25,300 | 3,685 |
| 2020-06-25 | 3,630 | 3,735 | 3,565 | 3,580 | 14,200 | 3,580 |
| 2020-06-24 | 3,760 | 3,760 | 3,615 | 3,650 | 13,400 | 3,650 |
| 2020-06-23 | 3,595 | 3,780 | 3,535 | 3,755 | 25,900 | 3,755 |
| 2020-06-22 | 3,335 | 3,540 | 3,325 | 3,525 | 18,900 | 3,525 |
| 2020-06-19 | 3,225 | 3,350 | 3,220 | 3,275 | 14,600 | 3,275 |
| 2020-06-18 | 3,250 | 3,250 | 3,180 | 3,230 | 5,600 | 3,230 |
| 2020-06-17 | 3,185 | 3,225 | 3,115 | 3,210 | 6,200 | 3,210 |
| 2020-06-16 | 3,030 | 3,200 | 3,010 | 3,185 | 9,100 | 3,185 |
| 2020-06-15 | 3,045 | 3,100 | 3,010 | 3,020 | 7,600 | 3,020 |
| 2020-06-12 | 3,100 | 3,150 | 3,070 | 3,100 | 12,300 | 3,100 |
| 2020-06-11 | 3,340 | 3,345 | 3,210 | 3,210 | 15,500 | 3,210 |
| 2020-06-10 | 3,170 | 3,345 | 3,120 | 3,340 | 9,400 | 3,340 |
| 2020-06-09 | 3,085 | 3,100 | 2,980 | 3,100 | 24,200 | 3,100 |
| 2020-06-08 | 3,420 | 3,425 | 3,185 | 3,195 | 14,100 | 3,195 |
| 2020-06-05 | 3,140 | 3,280 | 3,140 | 3,280 | 18,500 | 3,280 |
| 2020-06-04 | 3,140 | 3,140 | 3,100 | 3,125 | 9,800 | 3,125 |
| 2020-06-03 | 3,100 | 3,130 | 3,070 | 3,110 | 11,400 | 3,110 |
| 2020-06-02 | 3,070 | 3,100 | 3,045 | 3,100 | 7,600 | 3,100 |
| 2020-06-01 | 3,095 | 3,095 | 3,060 | 3,090 | 6,000 | 3,090 |
| 2020-05-29 | 2,952 | 3,100 | 2,952 | 3,100 | 17,600 | 3,100 |
| 2020-05-28 | 3,005 | 3,040 | 2,987 | 3,040 | 12,200 | 3,040 |
| 2020-05-27 | 3,035 | 3,035 | 2,981 | 3,005 | 7,500 | 3,005 |
| 2020-05-26 | 3,040 | 3,040 | 3,000 | 3,035 | 9,000 | 3,035 |
| 2020-05-25 | 3,015 | 3,035 | 3,005 | 3,025 | 4,900 | 3,025 |
| 2020-05-22 | 3,000 | 3,030 | 2,968 | 3,015 | 5,800 | 3,015 |
| 2020-05-21 | 3,020 | 3,020 | 2,974 | 3,010 | 5,000 | 3,010 |
| 2020-05-20 | 2,993 | 3,030 | 2,962 | 3,020 | 9,700 | 3,020 |
| 2020-05-19 | 3,000 | 3,040 | 2,955 | 2,993 | 12,000 | 2,993 |
| 2020-05-18 | 2,873 | 3,000 | 2,873 | 3,000 | 6,800 | 3,000 |
| 2020-05-15 | 2,903 | 2,923 | 2,850 | 2,923 | 5,600 | 2,923 |
| 2020-05-14 | 2,928 | 2,975 | 2,914 | 2,914 | 3,700 | 2,914 |
| 2020-05-13 | 2,871 | 2,950 | 2,829 | 2,928 | 9,500 | 2,928 |
| 2020-05-12 | 2,890 | 2,915 | 2,840 | 2,890 | 9,100 | 2,890 |
| 2020-05-11 | 2,959 | 2,959 | 2,852 | 2,890 | 12,700 | 2,890 |
| 2020-05-08 | 2,972 | 2,972 | 2,900 | 2,959 | 8,400 | 2,959 |
| 2020-05-07 | 2,976 | 2,990 | 2,922 | 2,922 | 10,300 | 2,922 |
| 2020-05-01 | 3,005 | 3,005 | 2,956 | 2,965 | 5,300 | 2,965 |
| 2020-04-30 | 3,015 | 3,035 | 2,958 | 2,958 | 15,100 | 2,958 |
| 2020-04-28 | 3,030 | 3,030 | 2,923 | 2,976 | 18,900 | 2,976 |
| 2020-04-27 | 3,010 | 3,060 | 2,966 | 3,030 | 15,200 | 3,030 |
| 2020-04-24 | 2,993 | 3,025 | 2,925 | 2,999 | 25,500 | 2,999 |
| 2020-04-23 | 3,050 | 3,050 | 2,950 | 3,005 | 16,000 | 3,005 |
| 2020-04-22 | 3,000 | 3,090 | 2,906 | 3,020 | 22,800 | 3,020 |
| 2020-04-21 | 2,951 | 3,030 | 2,951 | 3,005 | 8,900 | 3,005 |
| 2020-04-20 | 3,000 | 3,100 | 2,980 | 2,980 | 32,600 | 2,980 |
| 2020-04-17 | 2,780 | 3,035 | 2,744 | 2,904 | 46,300 | 2,904 |
| 2020-04-16 | 2,598 | 2,797 | 2,598 | 2,777 | 26,000 | 2,777 |
| 2020-04-15 | 2,655 | 2,697 | 2,581 | 2,598 | 26,600 | 2,598 |
| 2020-04-14 | 2,665 | 2,782 | 2,640 | 2,695 | 19,200 | 2,695 |
| 2020-04-13 | 2,771 | 2,792 | 2,672 | 2,765 | 17,100 | 2,765 |
| 2020-04-10 | 2,611 | 2,771 | 2,586 | 2,771 | 23,300 | 2,771 |
| 2020-04-09 | 2,721 | 2,721 | 2,548 | 2,603 | 24,800 | 2,603 |
| 2020-04-08 | 2,644 | 2,815 | 2,624 | 2,721 | 31,000 | 2,721 |
| 2020-04-07 | 2,640 | 2,645 | 2,498 | 2,645 | 12,900 | 2,645 |
| 2020-04-06 | 2,417 | 2,651 | 2,417 | 2,513 | 13,900 | 2,513 |
| 2020-04-03 | 2,401 | 2,518 | 2,401 | 2,467 | 9,100 | 2,467 |
| 2020-04-02 | 2,526 | 2,526 | 2,300 | 2,426 | 13,800 | 2,426 |
| 2020-04-01 | 2,713 | 2,713 | 2,498 | 2,526 | 11,000 | 2,526 |
| 2020-03-31 | 2,733 | 2,746 | 2,619 | 2,727 | 13,300 | 2,727 |
| 2020-03-30 | 2,760 | 2,779 | 2,638 | 2,733 | 19,200 | 2,733 |
| 2020-03-27 | 2,598 | 2,831 | 2,511 | 2,831 | 35,500 | 2,831 |
| 2020-03-26 | 2,469 | 2,587 | 2,380 | 2,587 | 22,300 | 2,587 |
| 2020-03-25 | 2,466 | 2,526 | 2,407 | 2,471 | 20,000 | 2,471 |
| 2020-03-24 | 2,430 | 2,516 | 2,377 | 2,516 | 26,100 | 2,516 |
| 2020-03-23 | 2,261 | 2,322 | 2,200 | 2,318 | 12,300 | 2,318 |
| 2020-03-19 | 2,270 | 2,306 | 2,180 | 2,273 | 11,600 | 2,273 |
| 2020-03-18 | 2,138 | 2,339 | 2,120 | 2,158 | 12,100 | 2,158 |
| 2020-03-17 | 1,983 | 2,135 | 1,910 | 2,135 | 19,900 | 2,135 |
| 2020-03-16 | 2,101 | 2,136 | 1,863 | 1,863 | 18,200 | 1,863 |
| 2020-03-13 | 2,028 | 2,125 | 1,953 | 2,091 | 20,600 | 2,091 |
| 2020-03-12 | 2,212 | 2,253 | 2,157 | 2,178 | 17,500 | 2,178 |
| 2020-03-11 | 2,340 | 2,353 | 2,262 | 2,262 | 14,600 | 2,262 |
| 2020-03-10 | 2,370 | 2,370 | 2,196 | 2,340 | 15,600 | 2,340 |
| 2020-03-09 | 2,269 | 2,285 | 2,227 | 2,270 | 17,600 | 2,270 |
| 2020-03-06 | 2,376 | 2,380 | 2,279 | 2,279 | 11,200 | 2,279 |
| 2020-03-05 | 2,418 | 2,462 | 2,370 | 2,384 | 11,900 | 2,384 |
| 2020-03-04 | 2,383 | 2,448 | 2,304 | 2,385 | 13,600 | 2,385 |
| 2020-03-03 | 2,596 | 2,614 | 2,433 | 2,433 | 18,000 | 2,433 |
| 2020-03-02 | 2,427 | 2,623 | 2,427 | 2,594 | 31,000 | 2,594 |
| 2020-02-28 | 2,581 | 2,583 | 2,470 | 2,477 | 24,900 | 2,477 |
| 2020-02-27 | 2,730 | 2,730 | 2,628 | 2,628 | 106,700 | 2,628 |
| 2020-02-26 | 2,798 | 2,800 | 2,630 | 2,794 | 151,100 | 2,794 |
| 2020-02-25 | 2,763 | 2,763 | 2,685 | 2,698 | 54,400 | 2,698 |
| 2020-02-21 | 2,729 | 2,764 | 2,717 | 2,764 | 22,100 | 2,764 |
| 2020-02-20 | 2,799 | 2,799 | 2,708 | 2,734 | 25,300 | 2,734 |
| 2020-02-19 | 2,744 | 2,780 | 2,738 | 2,780 | 13,700 | 2,780 |
| 2020-02-18 | 2,766 | 2,766 | 2,677 | 2,694 | 54,300 | 2,694 |
| 2020-02-17 | 2,831 | 2,831 | 2,725 | 2,747 | 72,100 | 2,747 |
| 2020-02-14 | 2,759 | 2,841 | 2,736 | 2,836 | 13,100 | 2,836 |
| 2020-02-13 | 2,820 | 2,820 | 2,735 | 2,758 | 21,300 | 2,758 |
| 2020-02-12 | 2,850 | 2,850 | 2,780 | 2,801 | 16,400 | 2,801 |
| 2020-02-10 | 2,830 | 2,868 | 2,802 | 2,823 | 21,000 | 2,823 |
| 2020-02-07 | 2,862 | 2,862 | 2,818 | 2,830 | 7,800 | 2,830 |
| 2020-02-06 | 2,791 | 2,863 | 2,761 | 2,861 | 29,300 | 2,861 |
| 2020-02-05 | 2,785 | 2,785 | 2,716 | 2,716 | 12,600 | 2,716 |
| 2020-02-04 | 2,703 | 2,747 | 2,681 | 2,747 | 22,500 | 2,747 |
| 2020-02-03 | 2,699 | 2,728 | 2,685 | 2,685 | 21,200 | 2,685 |
| 2020-01-31 | 2,715 | 2,740 | 2,704 | 2,728 | 6,000 | 2,728 |
| 2020-01-30 | 2,777 | 2,777 | 2,671 | 2,705 | 10,900 | 2,705 |
| 2020-01-29 | 2,839 | 2,840 | 2,762 | 2,778 | 8,800 | 2,778 |
| 2020-01-28 | 2,689 | 2,826 | 2,686 | 2,804 | 24,400 | 2,804 |
| 2020-01-27 | 2,722 | 2,737 | 2,670 | 2,719 | 15,100 | 2,719 |
| 2020-01-24 | 2,672 | 2,689 | 2,664 | 2,672 | 3,900 | 2,672 |
| 2020-01-23 | 2,706 | 2,747 | 2,684 | 2,693 | 6,700 | 2,693 |
| 2020-01-22 | 2,643 | 2,789 | 2,643 | 2,706 | 13,600 | 2,706 |
| 2020-01-21 | 2,612 | 2,636 | 2,608 | 2,626 | 2,700 | 2,626 |
| 2020-01-20 | 2,557 | 2,641 | 2,554 | 2,636 | 8,300 | 2,636 |
| 2020-01-17 | 2,561 | 2,595 | 2,540 | 2,557 | 7,300 | 2,557 |
| 2020-01-16 | 2,601 | 2,601 | 2,559 | 2,570 | 7,200 | 2,570 |
| 2020-01-15 | 2,610 | 2,615 | 2,563 | 2,615 | 11,400 | 2,615 |
| 2020-01-14 | 2,694 | 2,694 | 2,589 | 2,603 | 19,500 | 2,603 |
| 2020-01-10 | 2,663 | 2,670 | 2,662 | 2,667 | 4,500 | 2,667 |
| 2020-01-09 | 2,623 | 2,662 | 2,621 | 2,662 | 2,600 | 2,662 |
| 2020-01-08 | 2,639 | 2,643 | 2,580 | 2,619 | 8,700 | 2,619 |
| 2020-01-07 | 2,683 | 2,683 | 2,637 | 2,637 | 8,500 | 2,637 |
| 2020-01-06 | 2,625 | 2,675 | 2,607 | 2,663 | 10,600 | 2,663 |
分割・併合履歴 ： [2006-02-23]1株→2株
