3064 (株)MonotaRO 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 | 5,370 | 5,380 | 5,230 | 5,250 | 998,200 | 2,625 |
| 2020-12-29 | 5,370 | 5,480 | 5,360 | 5,430 | 544,800 | 2,715 |
| 2020-12-28 | 5,340 | 5,430 | 5,310 | 5,370 | 558,100 | 2,685 |
| 2020-12-25 | 5,310 | 5,360 | 5,240 | 5,330 | 413,300 | 2,665 |
| 2020-12-24 | 5,350 | 5,360 | 5,230 | 5,280 | 599,100 | 2,640 |
| 2020-12-23 | 5,300 | 5,360 | 5,270 | 5,300 | 821,700 | 2,650 |
| 2020-12-22 | 5,390 | 5,440 | 5,260 | 5,280 | 512,000 | 2,640 |
| 2020-12-21 | 5,380 | 5,460 | 5,340 | 5,430 | 505,900 | 2,715 |
| 2020-12-18 | 5,490 | 5,500 | 5,310 | 5,370 | 911,000 | 2,685 |
| 2020-12-17 | 5,400 | 5,500 | 5,390 | 5,470 | 765,300 | 2,735 |
| 2020-12-16 | 5,440 | 5,450 | 5,310 | 5,330 | 594,700 | 2,665 |
| 2020-12-15 | 5,490 | 5,510 | 5,310 | 5,380 | 1,043,800 | 2,690 |
| 2020-12-14 | 5,500 | 5,540 | 5,400 | 5,430 | 1,047,000 | 2,715 |
| 2020-12-11 | 5,300 | 5,430 | 5,260 | 5,400 | 1,427,300 | 2,700 |
| 2020-12-10 | 5,330 | 5,380 | 5,220 | 5,300 | 1,621,700 | 2,650 |
| 2020-12-09 | 5,550 | 5,610 | 5,480 | 5,510 | 1,355,200 | 2,755 |
| 2020-12-08 | 5,680 | 5,790 | 5,630 | 5,660 | 1,157,600 | 2,830 |
| 2020-12-07 | 5,780 | 5,790 | 5,550 | 5,620 | 1,385,300 | 2,810 |
| 2020-12-04 | 6,030 | 6,070 | 5,770 | 5,850 | 1,389,200 | 2,925 |
| 2020-12-03 | 6,180 | 6,300 | 6,080 | 6,120 | 921,600 | 3,060 |
| 2020-12-02 | 6,440 | 6,440 | 6,240 | 6,330 | 816,100 | 3,165 |
| 2020-12-01 | 6,410 | 6,520 | 6,230 | 6,340 | 1,043,100 | 3,170 |
| 2020-11-30 | 6,100 | 6,390 | 6,090 | 6,370 | 2,457,600 | 3,185 |
| 2020-11-27 | 5,900 | 6,050 | 5,840 | 5,970 | 1,146,900 | 2,985 |
| 2020-11-26 | 5,650 | 5,850 | 5,580 | 5,830 | 1,200,200 | 2,915 |
| 2020-11-25 | 5,670 | 5,690 | 5,500 | 5,550 | 853,900 | 2,775 |
| 2020-11-24 | 5,660 | 5,720 | 5,580 | 5,670 | 903,600 | 2,835 |
| 2020-11-20 | 5,700 | 5,730 | 5,530 | 5,560 | 589,400 | 2,780 |
| 2020-11-19 | 5,590 | 5,660 | 5,450 | 5,660 | 877,900 | 2,830 |
| 2020-11-18 | 5,390 | 5,530 | 5,370 | 5,520 | 690,400 | 2,760 |
| 2020-11-17 | 5,370 | 5,420 | 5,290 | 5,370 | 1,105,200 | 2,685 |
| 2020-11-16 | 5,540 | 5,570 | 5,430 | 5,510 | 787,900 | 2,755 |
| 2020-11-13 | 5,690 | 5,690 | 5,570 | 5,600 | 658,600 | 2,800 |
| 2020-11-12 | 5,670 | 5,720 | 5,570 | 5,610 | 771,200 | 2,805 |
| 2020-11-11 | 5,390 | 5,580 | 5,220 | 5,550 | 1,614,500 | 2,775 |
| 2020-11-10 | 5,890 | 5,890 | 5,560 | 5,580 | 1,704,100 | 2,790 |
| 2020-11-09 | 5,920 | 6,140 | 5,870 | 6,120 | 995,800 | 3,060 |
| 2020-11-06 | 5,860 | 5,960 | 5,770 | 5,820 | 1,123,400 | 2,910 |
| 2020-11-05 | 5,790 | 6,060 | 5,780 | 6,030 | 1,387,600 | 3,015 |
| 2020-11-04 | 5,640 | 5,730 | 5,530 | 5,680 | 1,035,700 | 2,840 |
| 2020-11-02 | 5,930 | 5,930 | 5,610 | 5,640 | 1,010,700 | 2,820 |
| 2020-10-30 | 5,650 | 5,930 | 5,580 | 5,800 | 1,349,100 | 2,900 |
| 2020-10-29 | 5,730 | 5,830 | 5,580 | 5,680 | 1,179,500 | 2,840 |
| 2020-10-28 | 5,420 | 5,800 | 5,400 | 5,770 | 1,705,800 | 2,885 |
| 2020-10-27 | 5,150 | 5,430 | 5,130 | 5,420 | 1,128,300 | 2,710 |
| 2020-10-26 | 5,440 | 5,440 | 5,130 | 5,150 | 1,246,900 | 2,575 |
| 2020-10-23 | 5,450 | 5,560 | 5,370 | 5,520 | 1,007,600 | 2,760 |
| 2020-10-22 | 5,840 | 5,840 | 5,560 | 5,620 | 1,040,100 | 2,810 |
| 2020-10-21 | 5,950 | 6,000 | 5,860 | 5,860 | 690,700 | 2,930 |
| 2020-10-20 | 5,820 | 5,930 | 5,790 | 5,900 | 794,500 | 2,950 |
| 2020-10-19 | 5,750 | 5,840 | 5,700 | 5,760 | 585,100 | 2,880 |
| 2020-10-16 | 5,730 | 5,740 | 5,620 | 5,680 | 626,400 | 2,840 |
| 2020-10-15 | 5,730 | 5,760 | 5,690 | 5,730 | 613,900 | 2,865 |
| 2020-10-14 | 5,580 | 5,730 | 5,570 | 5,730 | 753,900 | 2,865 |
| 2020-10-13 | 5,660 | 5,660 | 5,420 | 5,530 | 866,700 | 2,765 |
| 2020-10-12 | 5,670 | 5,700 | 5,600 | 5,630 | 718,000 | 2,815 |
| 2020-10-09 | 5,440 | 5,680 | 5,430 | 5,630 | 1,438,200 | 2,815 |
| 2020-10-08 | 5,270 | 5,450 | 5,250 | 5,400 | 901,000 | 2,700 |
| 2020-10-07 | 5,270 | 5,350 | 5,200 | 5,240 | 744,300 | 2,620 |
| 2020-10-06 | 5,200 | 5,300 | 5,190 | 5,290 | 519,200 | 2,645 |
| 2020-10-05 | 5,250 | 5,250 | 5,170 | 5,200 | 561,000 | 2,600 |
| 2020-10-02 | 5,250 | 5,320 | 5,140 | 5,220 | 947,500 | 2,610 |
| 2020-09-30 | 5,270 | 5,340 | 5,220 | 5,220 | 655,600 | 2,610 |
| 2020-09-29 | 5,150 | 5,290 | 5,090 | 5,260 | 686,500 | 2,630 |
| 2020-09-28 | 5,170 | 5,220 | 5,050 | 5,170 | 773,200 | 2,585 |
| 2020-09-25 | 5,110 | 5,190 | 5,060 | 5,170 | 844,000 | 2,585 |
| 2020-09-24 | 5,060 | 5,270 | 5,030 | 5,110 | 1,488,500 | 2,555 |
| 2020-09-23 | 4,800 | 5,070 | 4,800 | 5,040 | 1,697,700 | 2,520 |
| 2020-09-18 | 4,665 | 4,725 | 4,625 | 4,725 | 734,300 | 2,362.50 |
| 2020-09-17 | 4,665 | 4,715 | 4,630 | 4,680 | 891,700 | 2,340 |
| 2020-09-16 | 4,555 | 4,675 | 4,540 | 4,675 | 844,700 | 2,337.50 |
| 2020-09-15 | 4,465 | 4,560 | 4,460 | 4,490 | 859,800 | 2,245 |
| 2020-09-14 | 4,455 | 4,510 | 4,375 | 4,505 | 790,300 | 2,252.50 |
| 2020-09-11 | 4,460 | 4,460 | 4,290 | 4,400 | 1,038,100 | 2,200 |
| 2020-09-10 | 4,360 | 4,455 | 4,315 | 4,320 | 768,300 | 2,160 |
| 2020-09-09 | 4,240 | 4,345 | 4,215 | 4,325 | 1,034,600 | 2,162.50 |
| 2020-09-08 | 4,295 | 4,385 | 4,260 | 4,355 | 1,004,100 | 2,177.50 |
| 2020-09-07 | 4,145 | 4,250 | 4,115 | 4,200 | 593,600 | 2,100 |
| 2020-09-04 | 4,310 | 4,310 | 4,215 | 4,215 | 915,500 | 2,107.50 |
| 2020-09-03 | 4,450 | 4,465 | 4,315 | 4,420 | 910,100 | 2,210 |
| 2020-09-02 | 4,260 | 4,445 | 4,260 | 4,425 | 1,174,000 | 2,212.50 |
| 2020-09-01 | 4,200 | 4,255 | 4,170 | 4,220 | 531,000 | 2,110 |
| 2020-08-31 | 4,160 | 4,225 | 4,145 | 4,190 | 703,400 | 2,095 |
| 2020-08-28 | 4,250 | 4,265 | 4,075 | 4,110 | 890,600 | 2,055 |
| 2020-08-27 | 4,270 | 4,335 | 4,265 | 4,285 | 463,800 | 2,142.50 |
| 2020-08-26 | 4,325 | 4,345 | 4,250 | 4,250 | 480,500 | 2,125 |
| 2020-08-25 | 4,440 | 4,455 | 4,325 | 4,335 | 589,800 | 2,167.50 |
| 2020-08-24 | 4,385 | 4,435 | 4,380 | 4,410 | 460,300 | 2,205 |
| 2020-08-21 | 4,330 | 4,405 | 4,280 | 4,400 | 692,500 | 2,200 |
| 2020-08-20 | 4,360 | 4,400 | 4,315 | 4,315 | 566,600 | 2,157.50 |
| 2020-08-19 | 4,425 | 4,455 | 4,355 | 4,365 | 631,500 | 2,182.50 |
| 2020-08-18 | 4,310 | 4,410 | 4,275 | 4,410 | 877,600 | 2,205 |
| 2020-08-17 | 4,360 | 4,360 | 4,265 | 4,265 | 643,500 | 2,132.50 |
| 2020-08-14 | 4,325 | 4,380 | 4,315 | 4,360 | 563,800 | 2,180 |
| 2020-08-13 | 4,245 | 4,325 | 4,210 | 4,320 | 983,300 | 2,160 |
| 2020-08-12 | 4,210 | 4,240 | 4,130 | 4,175 | 994,400 | 2,087.50 |
| 2020-08-11 | 4,150 | 4,305 | 4,080 | 4,240 | 996,200 | 2,120 |
| 2020-08-07 | 4,280 | 4,300 | 4,125 | 4,165 | 1,517,200 | 2,082.50 |
| 2020-08-06 | 4,350 | 4,425 | 4,260 | 4,385 | 964,700 | 2,192.50 |
| 2020-08-05 | 4,690 | 4,690 | 4,335 | 4,370 | 2,143,000 | 2,185 |
| 2020-08-04 | 4,505 | 4,670 | 4,495 | 4,655 | 1,511,700 | 2,327.50 |
| 2020-08-03 | 4,365 | 4,470 | 4,235 | 4,440 | 1,705,400 | 2,220 |
| 2020-07-31 | 4,530 | 4,570 | 4,465 | 4,505 | 1,430,900 | 2,252.50 |
| 2020-07-30 | 4,445 | 4,505 | 4,425 | 4,465 | 829,600 | 2,232.50 |
| 2020-07-29 | 4,385 | 4,460 | 4,380 | 4,415 | 683,400 | 2,207.50 |
| 2020-07-28 | 4,405 | 4,455 | 4,380 | 4,385 | 569,200 | 2,192.50 |
| 2020-07-27 | 4,300 | 4,390 | 4,270 | 4,390 | 636,600 | 2,195 |
| 2020-07-22 | 4,380 | 4,400 | 4,320 | 4,395 | 656,900 | 2,197.50 |
| 2020-07-21 | 4,410 | 4,460 | 4,360 | 4,430 | 897,900 | 2,215 |
| 2020-07-20 | 4,300 | 4,350 | 4,240 | 4,315 | 1,040,000 | 2,157.50 |
| 2020-07-17 | 4,340 | 4,460 | 4,315 | 4,350 | 998,500 | 2,175 |
| 2020-07-16 | 4,550 | 4,550 | 4,310 | 4,340 | 1,631,900 | 2,170 |
| 2020-07-15 | 4,435 | 4,555 | 4,365 | 4,550 | 1,258,900 | 2,275 |
| 2020-07-14 | 4,475 | 4,570 | 4,365 | 4,430 | 1,856,000 | 2,215 |
| 2020-07-13 | 4,630 | 4,635 | 4,490 | 4,590 | 1,379,800 | 2,295 |
| 2020-07-10 | 4,670 | 4,715 | 4,540 | 4,540 | 1,274,700 | 2,270 |
| 2020-07-09 | 4,695 | 4,770 | 4,650 | 4,695 | 1,262,500 | 2,347.50 |
| 2020-07-08 | 4,675 | 4,685 | 4,600 | 4,620 | 910,200 | 2,310 |
| 2020-07-07 | 4,490 | 4,725 | 4,485 | 4,675 | 1,606,500 | 2,337.50 |
| 2020-07-06 | 4,405 | 4,460 | 4,340 | 4,440 | 703,400 | 2,220 |
| 2020-07-03 | 4,250 | 4,400 | 4,225 | 4,400 | 652,800 | 2,200 |
| 2020-07-02 | 4,375 | 4,415 | 4,200 | 4,255 | 1,046,900 | 2,127.50 |
| 2020-07-01 | 4,355 | 4,470 | 4,325 | 4,335 | 1,103,900 | 2,167.50 |
| 2020-06-30 | 4,395 | 4,400 | 4,215 | 4,320 | 1,085,000 | 2,160 |
| 2020-06-29 | 4,295 | 4,410 | 4,295 | 4,365 | 782,600 | 2,182.50 |
| 2020-06-26 | 4,360 | 4,385 | 4,310 | 4,350 | 774,700 | 2,175 |
| 2020-06-25 | 4,310 | 4,395 | 4,300 | 4,370 | 821,200 | 2,185 |
| 2020-06-24 | 4,270 | 4,345 | 4,250 | 4,335 | 712,700 | 2,167.50 |
| 2020-06-23 | 4,290 | 4,345 | 4,235 | 4,305 | 743,300 | 2,152.50 |
| 2020-06-22 | 4,365 | 4,395 | 4,270 | 4,275 | 758,200 | 2,137.50 |
| 2020-06-19 | 4,230 | 4,345 | 4,190 | 4,330 | 1,384,800 | 2,165 |
| 2020-06-18 | 4,225 | 4,290 | 4,210 | 4,230 | 816,700 | 2,115 |
| 2020-06-17 | 4,290 | 4,370 | 4,215 | 4,235 | 1,275,600 | 2,117.50 |
| 2020-06-16 | 4,235 | 4,275 | 4,145 | 4,235 | 1,125,900 | 2,117.50 |
| 2020-06-15 | 4,105 | 4,280 | 4,105 | 4,130 | 1,425,100 | 2,065 |
| 2020-06-12 | 4,045 | 4,185 | 3,985 | 4,105 | 1,599,500 | 2,052.50 |
| 2020-06-11 | 4,100 | 4,320 | 4,050 | 4,185 | 2,790,800 | 2,092.50 |
| 2020-06-10 | 4,000 | 4,075 | 4,000 | 4,015 | 994,500 | 2,007.50 |
| 2020-06-09 | 3,900 | 3,985 | 3,865 | 3,985 | 1,580,300 | 1,992.50 |
| 2020-06-08 | 4,145 | 4,165 | 3,960 | 3,970 | 1,229,500 | 1,985 |
| 2020-06-05 | 4,100 | 4,170 | 4,030 | 4,130 | 1,061,000 | 2,065 |
| 2020-06-04 | 4,090 | 4,215 | 4,035 | 4,170 | 1,255,800 | 2,085 |
| 2020-06-03 | 4,200 | 4,215 | 4,075 | 4,140 | 1,049,000 | 2,070 |
| 2020-06-02 | 4,000 | 4,190 | 3,995 | 4,170 | 1,238,800 | 2,085 |
| 2020-06-01 | 3,915 | 3,995 | 3,855 | 3,985 | 1,150,300 | 1,992.50 |
| 2020-05-29 | 3,900 | 4,000 | 3,870 | 3,915 | 3,179,300 | 1,957.50 |
| 2020-05-28 | 4,045 | 4,045 | 3,845 | 3,865 | 2,712,000 | 1,932.50 |
| 2020-05-27 | 4,100 | 4,145 | 4,070 | 4,115 | 1,131,100 | 2,057.50 |
| 2020-05-26 | 4,260 | 4,270 | 4,140 | 4,190 | 851,200 | 2,095 |
| 2020-05-25 | 4,155 | 4,210 | 4,095 | 4,200 | 721,000 | 2,100 |
| 2020-05-22 | 4,050 | 4,090 | 4,010 | 4,055 | 714,600 | 2,027.50 |
| 2020-05-21 | 3,970 | 4,020 | 3,905 | 3,990 | 933,000 | 1,995 |
| 2020-05-20 | 4,005 | 4,040 | 3,895 | 3,935 | 811,600 | 1,967.50 |
| 2020-05-19 | 3,995 | 4,015 | 3,860 | 3,920 | 960,800 | 1,960 |
| 2020-05-18 | 3,895 | 4,030 | 3,890 | 4,000 | 1,159,100 | 2,000 |
| 2020-05-15 | 3,785 | 3,850 | 3,735 | 3,815 | 608,700 | 1,907.50 |
| 2020-05-14 | 3,755 | 3,890 | 3,750 | 3,790 | 1,482,600 | 1,895 |
| 2020-05-13 | 3,580 | 3,710 | 3,560 | 3,710 | 1,320,800 | 1,855 |
| 2020-05-12 | 3,560 | 3,590 | 3,470 | 3,540 | 1,579,100 | 1,770 |
| 2020-05-11 | 3,790 | 3,810 | 3,600 | 3,670 | 937,800 | 1,835 |
| 2020-05-08 | 3,750 | 3,790 | 3,700 | 3,765 | 1,207,100 | 1,882.50 |
| 2020-05-07 | 3,595 | 3,750 | 3,590 | 3,720 | 1,418,100 | 1,860 |
| 2020-05-01 | 3,440 | 3,580 | 3,430 | 3,570 | 999,100 | 1,785 |
| 2020-04-30 | 3,525 | 3,570 | 3,435 | 3,470 | 1,334,300 | 1,735 |
| 2020-04-28 | 3,400 | 3,485 | 3,325 | 3,455 | 1,041,900 | 1,727.50 |
| 2020-04-27 | 3,325 | 3,470 | 3,270 | 3,425 | 1,830,200 | 1,712.50 |
| 2020-04-24 | 3,215 | 3,260 | 3,165 | 3,225 | 865,300 | 1,612.50 |
| 2020-04-23 | 3,110 | 3,230 | 3,085 | 3,225 | 961,700 | 1,612.50 |
| 2020-04-22 | 3,220 | 3,240 | 3,105 | 3,170 | 1,326,200 | 1,585 |
| 2020-04-21 | 3,170 | 3,235 | 3,160 | 3,200 | 818,200 | 1,600 |
| 2020-04-20 | 3,170 | 3,220 | 3,150 | 3,190 | 798,900 | 1,595 |
| 2020-04-17 | 3,315 | 3,340 | 3,170 | 3,200 | 1,673,100 | 1,600 |
| 2020-04-16 | 3,200 | 3,360 | 3,200 | 3,340 | 1,799,600 | 1,670 |
| 2020-04-15 | 3,145 | 3,215 | 3,125 | 3,180 | 1,741,800 | 1,590 |
| 2020-04-14 | 2,965 | 3,115 | 2,955 | 3,085 | 1,164,100 | 1,542.50 |
| 2020-04-13 | 2,950 | 3,020 | 2,923 | 2,940 | 1,623,800 | 1,470 |
| 2020-04-10 | 2,882 | 2,934 | 2,828 | 2,910 | 700,500 | 1,455 |
| 2020-04-09 | 2,933 | 2,935 | 2,807 | 2,882 | 1,044,600 | 1,441 |
| 2020-04-08 | 2,800 | 2,947 | 2,778 | 2,935 | 1,363,200 | 1,467.50 |
| 2020-04-07 | 2,799 | 2,868 | 2,736 | 2,802 | 1,314,000 | 1,401 |
| 2020-04-06 | 2,672 | 2,763 | 2,645 | 2,714 | 1,227,400 | 1,357 |
| 2020-04-03 | 2,690 | 2,773 | 2,643 | 2,674 | 1,759,200 | 1,337 |
| 2020-04-02 | 2,738 | 2,742 | 2,652 | 2,677 | 2,192,100 | 1,338.50 |
| 2020-04-01 | 2,858 | 2,880 | 2,753 | 2,788 | 1,302,100 | 1,394 |
| 2020-03-31 | 2,865 | 2,938 | 2,818 | 2,868 | 1,394,300 | 1,434 |
| 2020-03-30 | 2,772 | 2,839 | 2,685 | 2,838 | 2,058,100 | 1,419 |
| 2020-03-27 | 2,847 | 2,893 | 2,788 | 2,867 | 2,058,200 | 1,433.50 |
| 2020-03-26 | 2,799 | 2,863 | 2,730 | 2,830 | 2,372,400 | 1,415 |
| 2020-03-25 | 2,936 | 3,010 | 2,845 | 2,999 | 2,539,200 | 1,499.50 |
| 2020-03-24 | 2,983 | 2,990 | 2,732 | 2,841 | 2,631,300 | 1,420.50 |
| 2020-03-23 | 2,826 | 2,979 | 2,769 | 2,947 | 2,854,500 | 1,473.50 |
| 2020-03-19 | 2,700 | 2,868 | 2,630 | 2,839 | 2,993,300 | 1,419.50 |
| 2020-03-18 | 2,576 | 2,758 | 2,548 | 2,709 | 2,679,300 | 1,354.50 |
| 2020-03-17 | 2,339 | 2,570 | 2,243 | 2,555 | 2,779,600 | 1,277.50 |
| 2020-03-16 | 2,471 | 2,516 | 2,373 | 2,389 | 2,715,700 | 1,194.50 |
| 2020-03-13 | 2,394 | 2,568 | 2,385 | 2,516 | 3,345,000 | 1,258 |
| 2020-03-12 | 2,516 | 2,614 | 2,493 | 2,544 | 2,537,900 | 1,272 |
| 2020-03-11 | 2,615 | 2,693 | 2,540 | 2,566 | 3,570,500 | 1,283 |
| 2020-03-10 | 2,399 | 2,561 | 2,362 | 2,538 | 2,346,400 | 1,269 |
| 2020-03-09 | 2,459 | 2,464 | 2,398 | 2,449 | 2,110,200 | 1,224.50 |
| 2020-03-06 | 2,552 | 2,612 | 2,524 | 2,545 | 1,324,200 | 1,272.50 |
| 2020-03-05 | 2,527 | 2,608 | 2,524 | 2,593 | 1,852,300 | 1,296.50 |
| 2020-03-04 | 2,430 | 2,513 | 2,422 | 2,474 | 953,800 | 1,237 |
| 2020-03-03 | 2,500 | 2,527 | 2,462 | 2,462 | 1,733,600 | 1,231 |
| 2020-03-02 | 2,350 | 2,426 | 2,326 | 2,407 | 2,054,700 | 1,203.50 |
| 2020-02-28 | 2,375 | 2,425 | 2,363 | 2,400 | 1,679,400 | 1,200 |
| 2020-02-27 | 2,500 | 2,511 | 2,430 | 2,461 | 1,641,500 | 1,230.50 |
| 2020-02-26 | 2,550 | 2,555 | 2,449 | 2,497 | 2,623,200 | 1,248.50 |
| 2020-02-25 | 2,550 | 2,589 | 2,526 | 2,579 | 1,676,900 | 1,289.50 |
| 2020-02-21 | 2,645 | 2,700 | 2,625 | 2,638 | 1,017,800 | 1,319 |
| 2020-02-20 | 2,657 | 2,714 | 2,628 | 2,635 | 1,169,200 | 1,317.50 |
| 2020-02-19 | 2,590 | 2,639 | 2,571 | 2,634 | 1,079,000 | 1,317 |
| 2020-02-18 | 2,690 | 2,699 | 2,521 | 2,545 | 2,018,400 | 1,272.50 |
| 2020-02-17 | 2,744 | 2,751 | 2,692 | 2,726 | 1,202,600 | 1,363 |
| 2020-02-14 | 2,774 | 2,824 | 2,765 | 2,807 | 867,600 | 1,403.50 |
| 2020-02-13 | 2,763 | 2,779 | 2,727 | 2,774 | 1,128,500 | 1,387 |
| 2020-02-12 | 2,851 | 2,851 | 2,724 | 2,751 | 2,291,700 | 1,375.50 |
| 2020-02-10 | 2,808 | 2,894 | 2,794 | 2,871 | 1,576,600 | 1,435.50 |
| 2020-02-07 | 2,839 | 2,874 | 2,808 | 2,816 | 1,384,900 | 1,408 |
| 2020-02-06 | 2,843 | 2,851 | 2,797 | 2,829 | 1,561,900 | 1,414.50 |
| 2020-02-05 | 2,796 | 2,874 | 2,792 | 2,813 | 2,935,600 | 1,406.50 |
| 2020-02-04 | 2,750 | 2,795 | 2,646 | 2,773 | 3,100,600 | 1,386.50 |
| 2020-02-03 | 2,648 | 2,730 | 2,640 | 2,713 | 1,626,800 | 1,356.50 |
| 2020-01-31 | 2,673 | 2,683 | 2,638 | 2,672 | 1,434,200 | 1,336 |
| 2020-01-30 | 2,737 | 2,758 | 2,674 | 2,710 | 1,658,100 | 1,355 |
| 2020-01-29 | 2,724 | 2,738 | 2,674 | 2,712 | 959,800 | 1,356 |
| 2020-01-28 | 2,638 | 2,682 | 2,619 | 2,676 | 916,500 | 1,338 |
| 2020-01-27 | 2,650 | 2,687 | 2,636 | 2,650 | 795,700 | 1,325 |
| 2020-01-24 | 2,728 | 2,764 | 2,695 | 2,711 | 919,600 | 1,355.50 |
| 2020-01-23 | 2,695 | 2,695 | 2,652 | 2,687 | 959,500 | 1,343.50 |
| 2020-01-22 | 2,645 | 2,704 | 2,642 | 2,703 | 1,068,600 | 1,351.50 |
| 2020-01-21 | 2,700 | 2,700 | 2,666 | 2,670 | 772,400 | 1,335 |
| 2020-01-20 | 2,747 | 2,761 | 2,719 | 2,723 | 743,400 | 1,361.50 |
| 2020-01-17 | 2,745 | 2,746 | 2,714 | 2,731 | 1,084,700 | 1,365.50 |
| 2020-01-16 | 2,735 | 2,749 | 2,698 | 2,717 | 1,329,100 | 1,358.50 |
| 2020-01-15 | 2,716 | 2,753 | 2,713 | 2,735 | 1,372,800 | 1,367.50 |
| 2020-01-14 | 2,749 | 2,816 | 2,713 | 2,766 | 2,682,800 | 1,383 |
| 2020-01-10 | 2,901 | 2,910 | 2,860 | 2,887 | 1,340,400 | 1,443.50 |
| 2020-01-09 | 2,934 | 2,946 | 2,914 | 2,922 | 587,900 | 1,461 |
| 2020-01-08 | 2,859 | 2,905 | 2,825 | 2,884 | 1,031,800 | 1,442 |
| 2020-01-07 | 2,872 | 2,959 | 2,855 | 2,929 | 891,200 | 1,464.50 |
| 2020-01-06 | 2,829 | 2,902 | 2,820 | 2,892 | 1,037,200 | 1,446 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
