2760 東京エレクトロン デバイス(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 | 3,150 | 3,195 | 3,100 | 3,165 | 44,800 | 1,055 |
| 2020-12-29 | 3,090 | 3,145 | 3,060 | 3,135 | 30,600 | 1,045 |
| 2020-12-28 | 3,050 | 3,100 | 3,050 | 3,065 | 28,300 | 1,021.67 |
| 2020-12-25 | 3,045 | 3,075 | 3,020 | 3,060 | 29,400 | 1,020 |
| 2020-12-24 | 3,020 | 3,045 | 3,015 | 3,040 | 23,900 | 1,013.33 |
| 2020-12-23 | 3,075 | 3,080 | 3,005 | 3,030 | 28,800 | 1,010 |
| 2020-12-22 | 3,155 | 3,160 | 3,030 | 3,040 | 38,700 | 1,013.33 |
| 2020-12-21 | 3,110 | 3,165 | 3,100 | 3,160 | 34,300 | 1,053.33 |
| 2020-12-18 | 3,125 | 3,135 | 3,095 | 3,115 | 35,600 | 1,038.33 |
| 2020-12-17 | 3,165 | 3,165 | 3,110 | 3,130 | 28,900 | 1,043.33 |
| 2020-12-16 | 3,170 | 3,170 | 3,120 | 3,150 | 33,500 | 1,050 |
| 2020-12-15 | 3,150 | 3,180 | 3,145 | 3,160 | 26,200 | 1,053.33 |
| 2020-12-14 | 3,175 | 3,185 | 3,140 | 3,155 | 27,000 | 1,051.67 |
| 2020-12-11 | 3,135 | 3,150 | 3,115 | 3,140 | 21,500 | 1,046.67 |
| 2020-12-10 | 3,140 | 3,155 | 3,115 | 3,125 | 30,500 | 1,041.67 |
| 2020-12-09 | 3,170 | 3,190 | 3,140 | 3,155 | 22,200 | 1,051.67 |
| 2020-12-08 | 3,110 | 3,180 | 3,110 | 3,165 | 20,700 | 1,055 |
| 2020-12-07 | 3,290 | 3,300 | 3,155 | 3,155 | 38,000 | 1,051.67 |
| 2020-12-04 | 3,295 | 3,295 | 3,210 | 3,265 | 40,900 | 1,088.33 |
| 2020-12-03 | 3,215 | 3,305 | 3,195 | 3,270 | 84,100 | 1,090 |
| 2020-12-02 | 3,160 | 3,210 | 3,125 | 3,180 | 42,400 | 1,060 |
| 2020-12-01 | 3,160 | 3,195 | 3,150 | 3,150 | 21,100 | 1,050 |
| 2020-11-30 | 3,230 | 3,235 | 3,130 | 3,130 | 40,800 | 1,043.33 |
| 2020-11-27 | 3,180 | 3,210 | 3,155 | 3,195 | 50,200 | 1,065 |
| 2020-11-26 | 3,135 | 3,180 | 3,115 | 3,180 | 43,300 | 1,060 |
| 2020-11-25 | 3,120 | 3,150 | 3,090 | 3,115 | 69,000 | 1,038.33 |
| 2020-11-24 | 3,070 | 3,130 | 3,045 | 3,115 | 69,000 | 1,038.33 |
| 2020-11-20 | 2,982 | 3,030 | 2,980 | 3,010 | 31,500 | 1,003.33 |
| 2020-11-19 | 3,010 | 3,020 | 2,975 | 2,981 | 58,100 | 993.67 |
| 2020-11-18 | 3,050 | 3,055 | 2,998 | 3,015 | 55,400 | 1,005 |
| 2020-11-17 | 3,185 | 3,185 | 3,070 | 3,080 | 46,300 | 1,026.67 |
| 2020-11-16 | 3,150 | 3,200 | 3,120 | 3,170 | 47,300 | 1,056.67 |
| 2020-11-13 | 3,125 | 3,170 | 3,110 | 3,120 | 32,900 | 1,040 |
| 2020-11-12 | 3,160 | 3,165 | 3,125 | 3,145 | 29,900 | 1,048.33 |
| 2020-11-11 | 3,185 | 3,190 | 3,140 | 3,160 | 35,800 | 1,053.33 |
| 2020-11-10 | 3,275 | 3,275 | 3,135 | 3,155 | 64,300 | 1,051.67 |
| 2020-11-09 | 3,245 | 3,295 | 3,235 | 3,260 | 50,200 | 1,086.67 |
| 2020-11-06 | 3,175 | 3,215 | 3,155 | 3,210 | 57,000 | 1,070 |
| 2020-11-05 | 3,145 | 3,205 | 3,135 | 3,140 | 81,000 | 1,046.67 |
| 2020-11-04 | 3,105 | 3,140 | 3,075 | 3,125 | 45,900 | 1,041.67 |
| 2020-11-02 | 3,115 | 3,160 | 3,065 | 3,070 | 67,400 | 1,023.33 |
| 2020-10-30 | 3,165 | 3,170 | 3,050 | 3,060 | 57,200 | 1,020 |
| 2020-10-29 | 3,140 | 3,210 | 3,060 | 3,155 | 149,900 | 1,051.67 |
| 2020-10-28 | 3,000 | 3,230 | 2,947 | 3,165 | 267,600 | 1,055 |
| 2020-10-27 | 2,995 | 3,030 | 2,880 | 3,000 | 204,200 | 1,000 |
| 2020-10-26 | 3,175 | 3,205 | 3,115 | 3,135 | 61,200 | 1,045 |
| 2020-10-23 | 3,150 | 3,155 | 3,060 | 3,140 | 57,400 | 1,046.67 |
| 2020-10-22 | 3,215 | 3,215 | 3,135 | 3,175 | 49,900 | 1,058.33 |
| 2020-10-21 | 3,245 | 3,260 | 3,205 | 3,235 | 29,600 | 1,078.33 |
| 2020-10-20 | 3,225 | 3,290 | 3,225 | 3,250 | 26,900 | 1,083.33 |
| 2020-10-19 | 3,175 | 3,240 | 3,155 | 3,235 | 31,200 | 1,078.33 |
| 2020-10-16 | 3,315 | 3,315 | 3,175 | 3,200 | 55,800 | 1,066.67 |
| 2020-10-15 | 3,390 | 3,390 | 3,295 | 3,315 | 42,600 | 1,105 |
| 2020-10-14 | 3,280 | 3,375 | 3,270 | 3,375 | 64,700 | 1,125 |
| 2020-10-13 | 3,285 | 3,300 | 3,240 | 3,290 | 40,600 | 1,096.67 |
| 2020-10-12 | 3,290 | 3,305 | 3,245 | 3,270 | 45,600 | 1,090 |
| 2020-10-09 | 3,295 | 3,300 | 3,250 | 3,260 | 42,000 | 1,086.67 |
| 2020-10-08 | 3,235 | 3,270 | 3,215 | 3,270 | 54,800 | 1,090 |
| 2020-10-07 | 3,165 | 3,210 | 3,135 | 3,210 | 31,700 | 1,070 |
| 2020-10-06 | 3,160 | 3,175 | 3,120 | 3,165 | 20,100 | 1,055 |
| 2020-10-05 | 3,110 | 3,180 | 3,110 | 3,175 | 37,900 | 1,058.33 |
| 2020-10-02 | 3,150 | 3,180 | 3,075 | 3,095 | 52,400 | 1,031.67 |
| 2020-09-30 | 3,200 | 3,225 | 3,140 | 3,140 | 43,900 | 1,046.67 |
| 2020-09-29 | 3,220 | 3,245 | 3,160 | 3,220 | 60,000 | 1,073.33 |
| 2020-09-28 | 3,345 | 3,350 | 3,170 | 3,225 | 100,400 | 1,075 |
| 2020-09-25 | 3,220 | 3,315 | 3,180 | 3,280 | 138,400 | 1,093.33 |
| 2020-09-24 | 3,205 | 3,245 | 3,145 | 3,175 | 102,500 | 1,058.33 |
| 2020-09-23 | 3,175 | 3,225 | 3,150 | 3,215 | 103,500 | 1,071.67 |
| 2020-09-18 | 3,120 | 3,150 | 3,075 | 3,135 | 55,100 | 1,045 |
| 2020-09-17 | 3,150 | 3,190 | 3,110 | 3,125 | 75,400 | 1,041.67 |
| 2020-09-16 | 2,993 | 3,120 | 2,993 | 3,105 | 87,300 | 1,035 |
| 2020-09-15 | 2,985 | 2,995 | 2,945 | 2,986 | 41,300 | 995.33 |
| 2020-09-14 | 2,992 | 3,015 | 2,932 | 2,975 | 55,100 | 991.67 |
| 2020-09-11 | 2,925 | 2,950 | 2,896 | 2,950 | 45,700 | 983.33 |
| 2020-09-10 | 2,961 | 2,981 | 2,907 | 2,924 | 48,500 | 974.67 |
| 2020-09-09 | 2,918 | 2,938 | 2,897 | 2,931 | 40,100 | 977 |
| 2020-09-08 | 2,907 | 2,958 | 2,882 | 2,957 | 47,600 | 985.67 |
| 2020-09-07 | 2,920 | 2,941 | 2,897 | 2,906 | 40,100 | 968.67 |
| 2020-09-04 | 2,899 | 2,929 | 2,867 | 2,906 | 63,300 | 968.67 |
| 2020-09-03 | 2,977 | 2,980 | 2,918 | 2,931 | 73,500 | 977 |
| 2020-09-02 | 2,930 | 2,982 | 2,930 | 2,959 | 66,400 | 986.33 |
| 2020-09-01 | 3,000 | 3,000 | 2,906 | 2,927 | 57,000 | 975.67 |
| 2020-08-31 | 2,944 | 3,015 | 2,944 | 2,984 | 75,800 | 994.67 |
| 2020-08-28 | 3,020 | 3,020 | 2,896 | 2,923 | 88,300 | 974.33 |
| 2020-08-27 | 3,030 | 3,035 | 2,961 | 2,991 | 82,700 | 997 |
| 2020-08-26 | 3,100 | 3,100 | 3,010 | 3,030 | 66,400 | 1,010 |
| 2020-08-25 | 3,095 | 3,125 | 3,080 | 3,105 | 66,200 | 1,035 |
| 2020-08-24 | 3,125 | 3,125 | 3,030 | 3,060 | 74,200 | 1,020 |
| 2020-08-21 | 3,200 | 3,200 | 3,125 | 3,125 | 42,700 | 1,041.67 |
| 2020-08-20 | 3,230 | 3,230 | 3,155 | 3,175 | 33,600 | 1,058.33 |
| 2020-08-19 | 3,225 | 3,245 | 3,185 | 3,210 | 40,100 | 1,070 |
| 2020-08-18 | 3,165 | 3,215 | 3,140 | 3,205 | 44,800 | 1,068.33 |
| 2020-08-17 | 3,220 | 3,225 | 3,185 | 3,195 | 32,000 | 1,065 |
| 2020-08-14 | 3,210 | 3,255 | 3,195 | 3,230 | 38,600 | 1,076.67 |
| 2020-08-13 | 3,250 | 3,300 | 3,225 | 3,245 | 67,800 | 1,081.67 |
| 2020-08-12 | 3,180 | 3,210 | 3,135 | 3,195 | 51,600 | 1,065 |
| 2020-08-11 | 3,105 | 3,190 | 3,065 | 3,180 | 79,700 | 1,060 |
| 2020-08-07 | 3,250 | 3,250 | 3,130 | 3,155 | 61,100 | 1,051.67 |
| 2020-08-06 | 3,260 | 3,260 | 3,180 | 3,250 | 88,300 | 1,083.33 |
| 2020-08-05 | 3,260 | 3,280 | 3,225 | 3,260 | 42,600 | 1,086.67 |
| 2020-08-04 | 3,345 | 3,345 | 3,230 | 3,250 | 72,900 | 1,083.33 |
| 2020-08-03 | 3,190 | 3,275 | 3,160 | 3,275 | 86,400 | 1,091.67 |
| 2020-07-31 | 3,330 | 3,365 | 3,155 | 3,225 | 164,700 | 1,075 |
| 2020-07-30 | 3,245 | 3,380 | 3,240 | 3,355 | 170,800 | 1,118.33 |
| 2020-07-29 | 3,320 | 3,395 | 3,170 | 3,205 | 244,100 | 1,068.33 |
| 2020-07-28 | 3,460 | 3,545 | 3,330 | 3,330 | 422,000 | 1,110 |
| 2020-07-27 | 3,690 | 3,815 | 3,660 | 3,810 | 154,200 | 1,270 |
| 2020-07-22 | 3,730 | 3,750 | 3,670 | 3,750 | 83,800 | 1,250 |
| 2020-07-21 | 3,605 | 3,750 | 3,580 | 3,750 | 132,400 | 1,250 |
| 2020-07-20 | 3,605 | 3,635 | 3,500 | 3,555 | 64,400 | 1,185 |
| 2020-07-17 | 3,500 | 3,585 | 3,495 | 3,565 | 61,400 | 1,188.33 |
| 2020-07-16 | 3,645 | 3,650 | 3,480 | 3,495 | 99,200 | 1,165 |
| 2020-07-15 | 3,620 | 3,680 | 3,580 | 3,660 | 71,200 | 1,220 |
| 2020-07-14 | 3,700 | 3,735 | 3,575 | 3,620 | 152,200 | 1,206.67 |
| 2020-07-13 | 3,800 | 3,805 | 3,710 | 3,765 | 159,300 | 1,255 |
| 2020-07-10 | 3,680 | 3,740 | 3,610 | 3,685 | 134,900 | 1,228.33 |
| 2020-07-09 | 3,745 | 3,785 | 3,635 | 3,685 | 162,700 | 1,228.33 |
| 2020-07-08 | 3,840 | 3,845 | 3,710 | 3,740 | 133,400 | 1,246.67 |
| 2020-07-07 | 3,800 | 3,900 | 3,760 | 3,800 | 305,700 | 1,266.67 |
| 2020-07-06 | 3,555 | 3,750 | 3,550 | 3,740 | 188,400 | 1,246.67 |
| 2020-07-03 | 3,455 | 3,550 | 3,420 | 3,505 | 132,300 | 1,168.33 |
| 2020-07-02 | 3,630 | 3,630 | 3,360 | 3,420 | 363,600 | 1,140 |
| 2020-07-01 | 3,635 | 3,915 | 3,630 | 3,675 | 795,500 | 1,225 |
| 2020-06-30 | 3,495 | 3,720 | 3,480 | 3,595 | 496,000 | 1,198.33 |
| 2020-06-29 | 3,040 | 3,335 | 3,030 | 3,315 | 252,800 | 1,105 |
| 2020-06-26 | 2,881 | 3,025 | 2,881 | 3,025 | 89,300 | 1,008.33 |
| 2020-06-25 | 2,918 | 2,918 | 2,857 | 2,863 | 36,400 | 954.33 |
| 2020-06-24 | 2,917 | 2,982 | 2,913 | 2,934 | 56,700 | 978 |
| 2020-06-23 | 2,891 | 2,958 | 2,883 | 2,917 | 87,900 | 972.33 |
| 2020-06-22 | 2,840 | 2,897 | 2,835 | 2,889 | 51,200 | 963 |
| 2020-06-19 | 2,850 | 2,859 | 2,806 | 2,830 | 64,700 | 943.33 |
| 2020-06-18 | 2,823 | 2,827 | 2,783 | 2,827 | 30,400 | 942.33 |
| 2020-06-17 | 2,754 | 2,819 | 2,730 | 2,795 | 37,300 | 931.67 |
| 2020-06-16 | 2,741 | 2,743 | 2,689 | 2,726 | 46,300 | 908.67 |
| 2020-06-15 | 2,782 | 2,782 | 2,675 | 2,675 | 47,500 | 891.67 |
| 2020-06-12 | 2,760 | 2,790 | 2,737 | 2,754 | 48,200 | 918 |
| 2020-06-11 | 2,820 | 2,848 | 2,806 | 2,819 | 36,400 | 939.67 |
| 2020-06-10 | 2,770 | 2,872 | 2,766 | 2,870 | 57,400 | 956.67 |
| 2020-06-09 | 2,759 | 2,796 | 2,745 | 2,779 | 46,600 | 926.33 |
| 2020-06-08 | 2,831 | 2,842 | 2,751 | 2,790 | 74,600 | 930 |
| 2020-06-05 | 2,884 | 2,884 | 2,792 | 2,825 | 44,900 | 941.67 |
| 2020-06-04 | 2,919 | 2,941 | 2,862 | 2,870 | 66,900 | 956.67 |
| 2020-06-03 | 2,900 | 2,917 | 2,881 | 2,907 | 46,300 | 969 |
| 2020-06-02 | 2,870 | 2,916 | 2,861 | 2,868 | 86,800 | 956 |
| 2020-06-01 | 2,808 | 2,868 | 2,808 | 2,848 | 43,200 | 949.33 |
| 2020-05-29 | 2,772 | 2,852 | 2,752 | 2,824 | 66,200 | 941.33 |
| 2020-05-28 | 2,793 | 2,795 | 2,714 | 2,772 | 48,100 | 924 |
| 2020-05-27 | 2,785 | 2,798 | 2,754 | 2,796 | 44,700 | 932 |
| 2020-05-26 | 2,806 | 2,816 | 2,774 | 2,785 | 30,600 | 928.33 |
| 2020-05-25 | 2,779 | 2,801 | 2,755 | 2,801 | 27,100 | 933.67 |
| 2020-05-22 | 2,765 | 2,773 | 2,738 | 2,759 | 28,100 | 919.67 |
| 2020-05-21 | 2,833 | 2,837 | 2,760 | 2,766 | 41,300 | 922 |
| 2020-05-20 | 2,819 | 2,859 | 2,815 | 2,833 | 45,900 | 944.33 |
| 2020-05-19 | 2,807 | 2,841 | 2,794 | 2,835 | 96,000 | 945 |
| 2020-05-18 | 2,797 | 2,808 | 2,725 | 2,726 | 57,900 | 908.67 |
| 2020-05-15 | 2,772 | 2,803 | 2,742 | 2,782 | 77,300 | 927.33 |
| 2020-05-14 | 2,837 | 2,838 | 2,766 | 2,766 | 87,600 | 922 |
| 2020-05-13 | 2,800 | 2,860 | 2,800 | 2,860 | 56,800 | 953.33 |
| 2020-05-12 | 2,843 | 2,875 | 2,833 | 2,845 | 88,500 | 948.33 |
| 2020-05-11 | 2,854 | 2,854 | 2,814 | 2,840 | 102,700 | 946.67 |
| 2020-05-08 | 2,830 | 2,864 | 2,793 | 2,816 | 86,100 | 938.67 |
| 2020-05-07 | 2,797 | 2,872 | 2,797 | 2,812 | 123,300 | 937.33 |
| 2020-05-01 | 2,713 | 2,785 | 2,669 | 2,778 | 152,700 | 926 |
| 2020-04-30 | 2,798 | 2,844 | 2,749 | 2,752 | 364,100 | 917.33 |
| 2020-04-28 | 2,380 | 2,449 | 2,353 | 2,448 | 64,500 | 816 |
| 2020-04-27 | 2,324 | 2,376 | 2,324 | 2,361 | 46,800 | 787 |
| 2020-04-24 | 2,284 | 2,300 | 2,230 | 2,300 | 67,700 | 766.67 |
| 2020-04-23 | 2,239 | 2,263 | 2,228 | 2,257 | 28,900 | 752.33 |
| 2020-04-22 | 2,235 | 2,251 | 2,185 | 2,239 | 31,500 | 746.33 |
| 2020-04-21 | 2,266 | 2,298 | 2,214 | 2,246 | 57,900 | 748.67 |
| 2020-04-20 | 2,353 | 2,386 | 2,315 | 2,326 | 34,100 | 775.33 |
| 2020-04-17 | 2,384 | 2,440 | 2,370 | 2,381 | 74,100 | 793.67 |
| 2020-04-16 | 2,274 | 2,356 | 2,266 | 2,356 | 40,700 | 785.33 |
| 2020-04-15 | 2,310 | 2,360 | 2,281 | 2,324 | 37,300 | 774.67 |
| 2020-04-14 | 2,325 | 2,332 | 2,270 | 2,310 | 30,600 | 770 |
| 2020-04-13 | 2,330 | 2,376 | 2,270 | 2,280 | 38,100 | 760 |
| 2020-04-10 | 2,300 | 2,380 | 2,263 | 2,380 | 74,900 | 793.33 |
| 2020-04-09 | 2,263 | 2,309 | 2,242 | 2,297 | 47,400 | 765.67 |
| 2020-04-08 | 2,277 | 2,308 | 2,218 | 2,284 | 49,200 | 761.33 |
| 2020-04-07 | 2,250 | 2,304 | 2,195 | 2,288 | 66,100 | 762.67 |
| 2020-04-06 | 2,006 | 2,178 | 2,006 | 2,161 | 63,800 | 720.33 |
| 2020-04-03 | 2,069 | 2,109 | 2,003 | 2,044 | 40,400 | 681.33 |
| 2020-04-02 | 2,148 | 2,148 | 2,027 | 2,067 | 41,300 | 689 |
| 2020-04-01 | 2,201 | 2,245 | 2,121 | 2,151 | 41,500 | 717 |
| 2020-03-31 | 2,204 | 2,324 | 2,204 | 2,251 | 80,300 | 750.33 |
| 2020-03-30 | 2,161 | 2,200 | 2,114 | 2,191 | 67,100 | 730.33 |
| 2020-03-27 | 2,287 | 2,321 | 2,214 | 2,311 | 76,100 | 770.33 |
| 2020-03-26 | 2,201 | 2,244 | 2,174 | 2,228 | 79,600 | 742.67 |
| 2020-03-25 | 2,300 | 2,312 | 2,182 | 2,284 | 108,300 | 761.33 |
| 2020-03-24 | 2,200 | 2,200 | 2,133 | 2,199 | 85,500 | 733 |
| 2020-03-23 | 2,092 | 2,111 | 1,994 | 2,110 | 91,200 | 703.33 |
| 2020-03-19 | 2,031 | 2,058 | 1,931 | 2,046 | 82,000 | 682 |
| 2020-03-18 | 2,094 | 2,096 | 1,955 | 1,968 | 96,500 | 656 |
| 2020-03-17 | 1,789 | 2,007 | 1,771 | 1,995 | 101,900 | 665 |
| 2020-03-16 | 1,898 | 1,945 | 1,860 | 1,867 | 95,500 | 622.33 |
| 2020-03-13 | 1,750 | 1,895 | 1,724 | 1,849 | 133,100 | 616.33 |
| 2020-03-12 | 1,963 | 2,019 | 1,893 | 1,916 | 108,500 | 638.67 |
| 2020-03-11 | 2,169 | 2,181 | 2,013 | 2,013 | 96,500 | 671 |
| 2020-03-10 | 1,967 | 2,141 | 1,890 | 2,119 | 97,300 | 706.33 |
| 2020-03-09 | 2,183 | 2,208 | 2,051 | 2,087 | 99,300 | 695.67 |
| 2020-03-06 | 2,358 | 2,386 | 2,285 | 2,290 | 71,500 | 763.33 |
| 2020-03-05 | 2,438 | 2,438 | 2,369 | 2,388 | 93,400 | 796 |
| 2020-03-04 | 2,305 | 2,358 | 2,300 | 2,338 | 72,900 | 779.33 |
| 2020-03-03 | 2,504 | 2,524 | 2,355 | 2,355 | 96,900 | 785 |
| 2020-03-02 | 2,261 | 2,473 | 2,261 | 2,418 | 125,000 | 806 |
| 2020-02-28 | 2,324 | 2,361 | 2,260 | 2,283 | 176,800 | 761 |
| 2020-02-27 | 2,602 | 2,611 | 2,452 | 2,469 | 147,000 | 823 |
| 2020-02-26 | 2,596 | 2,655 | 2,576 | 2,648 | 98,200 | 882.67 |
| 2020-02-25 | 2,619 | 2,693 | 2,618 | 2,666 | 149,500 | 888.67 |
| 2020-02-21 | 2,793 | 2,847 | 2,791 | 2,838 | 83,500 | 946 |
| 2020-02-20 | 2,802 | 2,837 | 2,753 | 2,780 | 71,900 | 926.67 |
| 2020-02-19 | 2,723 | 2,819 | 2,721 | 2,787 | 110,300 | 929 |
| 2020-02-18 | 2,755 | 2,785 | 2,687 | 2,693 | 120,200 | 897.67 |
| 2020-02-17 | 2,736 | 2,786 | 2,696 | 2,749 | 108,800 | 916.33 |
| 2020-02-14 | 2,740 | 2,821 | 2,732 | 2,784 | 125,800 | 928 |
| 2020-02-13 | 2,700 | 2,779 | 2,692 | 2,740 | 168,800 | 913.33 |
| 2020-02-12 | 2,601 | 2,664 | 2,599 | 2,639 | 85,400 | 879.67 |
| 2020-02-10 | 2,600 | 2,619 | 2,565 | 2,593 | 68,200 | 864.33 |
| 2020-02-07 | 2,669 | 2,702 | 2,631 | 2,638 | 108,400 | 879.33 |
| 2020-02-06 | 2,586 | 2,678 | 2,570 | 2,649 | 148,200 | 883 |
| 2020-02-05 | 2,557 | 2,570 | 2,518 | 2,541 | 90,800 | 847 |
| 2020-02-04 | 2,505 | 2,555 | 2,490 | 2,535 | 87,900 | 845 |
| 2020-02-03 | 2,426 | 2,528 | 2,420 | 2,508 | 111,900 | 836 |
| 2020-01-31 | 2,515 | 2,578 | 2,509 | 2,535 | 82,500 | 845 |
| 2020-01-30 | 2,585 | 2,625 | 2,496 | 2,509 | 255,200 | 836.33 |
| 2020-01-29 | 2,825 | 2,826 | 2,722 | 2,735 | 87,200 | 911.67 |
| 2020-01-28 | 2,752 | 2,817 | 2,706 | 2,805 | 109,400 | 935 |
| 2020-01-27 | 2,910 | 2,910 | 2,814 | 2,840 | 114,900 | 946.67 |
| 2020-01-24 | 2,959 | 2,966 | 2,907 | 2,919 | 70,400 | 973 |
| 2020-01-23 | 2,881 | 2,943 | 2,881 | 2,911 | 73,700 | 970.33 |
| 2020-01-22 | 2,831 | 2,898 | 2,825 | 2,877 | 66,700 | 959 |
| 2020-01-21 | 2,830 | 2,841 | 2,801 | 2,837 | 39,700 | 945.67 |
| 2020-01-20 | 2,786 | 2,838 | 2,778 | 2,829 | 60,700 | 943 |
| 2020-01-17 | 2,820 | 2,833 | 2,766 | 2,795 | 49,500 | 931.67 |
| 2020-01-16 | 2,800 | 2,813 | 2,768 | 2,799 | 41,300 | 933 |
| 2020-01-15 | 2,795 | 2,795 | 2,771 | 2,785 | 30,500 | 928.33 |
| 2020-01-14 | 2,790 | 2,850 | 2,751 | 2,785 | 72,500 | 928.33 |
| 2020-01-10 | 2,788 | 2,827 | 2,760 | 2,761 | 70,700 | 920.33 |
| 2020-01-09 | 2,709 | 2,755 | 2,708 | 2,745 | 75,100 | 915 |
| 2020-01-08 | 2,727 | 2,727 | 2,640 | 2,675 | 103,500 | 891.67 |
| 2020-01-07 | 2,700 | 2,756 | 2,700 | 2,730 | 57,800 | 910 |
| 2020-01-06 | 2,688 | 2,712 | 2,669 | 2,686 | 68,700 | 895.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
