3088 (株)マツキヨココカラ&カンパニー 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 | 4,440 | 4,445 | 4,380 | 4,400 | 206,900 | 1,466.67 |
| 2020-12-29 | 4,390 | 4,440 | 4,380 | 4,430 | 172,500 | 1,476.67 |
| 2020-12-28 | 4,435 | 4,455 | 4,390 | 4,425 | 172,400 | 1,475 |
| 2020-12-25 | 4,440 | 4,445 | 4,415 | 4,435 | 154,700 | 1,478.33 |
| 2020-12-24 | 4,430 | 4,460 | 4,395 | 4,445 | 174,300 | 1,481.67 |
| 2020-12-23 | 4,380 | 4,420 | 4,375 | 4,410 | 199,800 | 1,470 |
| 2020-12-22 | 4,360 | 4,420 | 4,340 | 4,355 | 319,800 | 1,451.67 |
| 2020-12-21 | 4,540 | 4,550 | 4,390 | 4,425 | 323,400 | 1,475 |
| 2020-12-18 | 4,640 | 4,640 | 4,520 | 4,550 | 238,900 | 1,516.67 |
| 2020-12-17 | 4,625 | 4,640 | 4,580 | 4,630 | 283,100 | 1,543.33 |
| 2020-12-16 | 4,650 | 4,665 | 4,615 | 4,640 | 289,400 | 1,546.67 |
| 2020-12-15 | 4,650 | 4,665 | 4,605 | 4,610 | 184,300 | 1,536.67 |
| 2020-12-14 | 4,605 | 4,690 | 4,600 | 4,650 | 294,400 | 1,550 |
| 2020-12-11 | 4,630 | 4,670 | 4,580 | 4,625 | 345,400 | 1,541.67 |
| 2020-12-10 | 4,725 | 4,740 | 4,650 | 4,665 | 269,500 | 1,555 |
| 2020-12-09 | 4,615 | 4,750 | 4,610 | 4,715 | 283,500 | 1,571.67 |
| 2020-12-08 | 4,700 | 4,745 | 4,685 | 4,685 | 294,900 | 1,561.67 |
| 2020-12-07 | 4,840 | 4,845 | 4,710 | 4,720 | 413,200 | 1,573.33 |
| 2020-12-04 | 4,835 | 4,900 | 4,830 | 4,890 | 381,800 | 1,630 |
| 2020-12-03 | 4,870 | 4,940 | 4,850 | 4,875 | 219,300 | 1,625 |
| 2020-12-02 | 4,885 | 4,920 | 4,830 | 4,870 | 320,000 | 1,623.33 |
| 2020-12-01 | 4,920 | 4,955 | 4,855 | 4,885 | 235,900 | 1,628.33 |
| 2020-11-30 | 4,955 | 4,995 | 4,860 | 4,885 | 586,700 | 1,628.33 |
| 2020-11-27 | 5,000 | 5,110 | 4,985 | 5,000 | 421,500 | 1,666.67 |
| 2020-11-26 | 4,880 | 5,030 | 4,860 | 5,020 | 215,500 | 1,673.33 |
| 2020-11-25 | 4,950 | 5,020 | 4,930 | 4,950 | 400,500 | 1,650 |
| 2020-11-24 | 4,750 | 4,915 | 4,690 | 4,895 | 629,100 | 1,631.67 |
| 2020-11-20 | 4,750 | 4,810 | 4,705 | 4,790 | 273,500 | 1,596.67 |
| 2020-11-19 | 4,745 | 4,820 | 4,720 | 4,805 | 464,300 | 1,601.67 |
| 2020-11-18 | 4,650 | 4,785 | 4,595 | 4,750 | 458,800 | 1,583.33 |
| 2020-11-17 | 4,770 | 4,780 | 4,690 | 4,720 | 511,100 | 1,573.33 |
| 2020-11-16 | 4,590 | 4,825 | 4,590 | 4,765 | 1,670,000 | 1,588.33 |
| 2020-11-13 | 4,400 | 4,400 | 4,260 | 4,310 | 565,300 | 1,436.67 |
| 2020-11-12 | 4,410 | 4,470 | 4,405 | 4,430 | 376,600 | 1,476.67 |
| 2020-11-11 | 4,310 | 4,400 | 4,290 | 4,400 | 549,700 | 1,466.67 |
| 2020-11-10 | 4,250 | 4,250 | 4,170 | 4,180 | 340,700 | 1,393.33 |
| 2020-11-09 | 4,200 | 4,230 | 4,175 | 4,185 | 255,200 | 1,395 |
| 2020-11-06 | 4,100 | 4,150 | 4,090 | 4,150 | 237,600 | 1,383.33 |
| 2020-11-05 | 3,985 | 4,050 | 3,945 | 4,035 | 233,800 | 1,345 |
| 2020-11-04 | 3,970 | 3,985 | 3,910 | 3,945 | 251,700 | 1,315 |
| 2020-11-02 | 3,865 | 3,945 | 3,865 | 3,920 | 300,600 | 1,306.67 |
| 2020-10-30 | 3,880 | 3,895 | 3,840 | 3,855 | 249,400 | 1,285 |
| 2020-10-29 | 3,900 | 3,935 | 3,880 | 3,935 | 340,200 | 1,311.67 |
| 2020-10-28 | 3,930 | 3,960 | 3,905 | 3,955 | 315,800 | 1,318.33 |
| 2020-10-27 | 3,955 | 3,980 | 3,895 | 3,975 | 193,400 | 1,325 |
| 2020-10-26 | 4,005 | 4,015 | 3,920 | 3,960 | 309,500 | 1,320 |
| 2020-10-23 | 3,990 | 4,020 | 3,950 | 3,980 | 341,900 | 1,326.67 |
| 2020-10-22 | 4,125 | 4,125 | 4,035 | 4,045 | 289,300 | 1,348.33 |
| 2020-10-21 | 4,160 | 4,225 | 4,135 | 4,165 | 379,600 | 1,388.33 |
| 2020-10-20 | 4,155 | 4,180 | 4,125 | 4,135 | 294,400 | 1,378.33 |
| 2020-10-19 | 4,165 | 4,200 | 4,145 | 4,170 | 289,400 | 1,390 |
| 2020-10-16 | 4,160 | 4,175 | 4,125 | 4,145 | 317,000 | 1,381.67 |
| 2020-10-15 | 4,250 | 4,270 | 4,160 | 4,180 | 268,600 | 1,393.33 |
| 2020-10-14 | 4,215 | 4,285 | 4,215 | 4,275 | 322,000 | 1,425 |
| 2020-10-13 | 4,165 | 4,205 | 4,135 | 4,175 | 198,600 | 1,391.67 |
| 2020-10-12 | 4,130 | 4,170 | 4,120 | 4,135 | 255,600 | 1,378.33 |
| 2020-10-09 | 4,100 | 4,135 | 4,090 | 4,120 | 146,700 | 1,373.33 |
| 2020-10-08 | 4,100 | 4,125 | 4,045 | 4,100 | 276,200 | 1,366.67 |
| 2020-10-07 | 4,045 | 4,075 | 4,005 | 4,060 | 286,400 | 1,353.33 |
| 2020-10-06 | 4,030 | 4,095 | 4,010 | 4,085 | 488,400 | 1,361.67 |
| 2020-10-05 | 3,970 | 4,020 | 3,945 | 4,010 | 592,800 | 1,336.67 |
| 2020-10-02 | 3,855 | 3,885 | 3,815 | 3,835 | 270,900 | 1,278.33 |
| 2020-09-30 | 3,910 | 3,930 | 3,840 | 3,840 | 565,700 | 1,280 |
| 2020-09-29 | 3,920 | 3,960 | 3,830 | 3,930 | 476,500 | 1,310 |
| 2020-09-28 | 4,000 | 4,025 | 3,940 | 4,010 | 971,200 | 1,336.67 |
| 2020-09-25 | 3,815 | 4,035 | 3,815 | 3,970 | 927,300 | 1,323.33 |
| 2020-09-24 | 3,750 | 3,845 | 3,745 | 3,810 | 511,800 | 1,270 |
| 2020-09-23 | 3,745 | 3,810 | 3,730 | 3,790 | 486,400 | 1,263.33 |
| 2020-09-18 | 3,670 | 3,745 | 3,660 | 3,745 | 623,900 | 1,248.33 |
| 2020-09-17 | 3,570 | 3,660 | 3,570 | 3,655 | 631,200 | 1,218.33 |
| 2020-09-16 | 3,535 | 3,580 | 3,520 | 3,570 | 341,300 | 1,190 |
| 2020-09-15 | 3,655 | 3,655 | 3,515 | 3,515 | 606,400 | 1,171.67 |
| 2020-09-14 | 3,635 | 3,690 | 3,620 | 3,680 | 451,000 | 1,226.67 |
| 2020-09-11 | 3,645 | 3,650 | 3,600 | 3,635 | 518,100 | 1,211.67 |
| 2020-09-10 | 3,625 | 3,625 | 3,585 | 3,625 | 290,200 | 1,208.33 |
| 2020-09-09 | 3,625 | 3,635 | 3,595 | 3,630 | 273,000 | 1,210 |
| 2020-09-08 | 3,615 | 3,645 | 3,610 | 3,645 | 252,700 | 1,215 |
| 2020-09-07 | 3,660 | 3,665 | 3,605 | 3,610 | 392,100 | 1,203.33 |
| 2020-09-04 | 3,700 | 3,725 | 3,690 | 3,710 | 256,000 | 1,236.67 |
| 2020-09-03 | 3,745 | 3,795 | 3,735 | 3,765 | 203,300 | 1,255 |
| 2020-09-02 | 3,700 | 3,715 | 3,690 | 3,700 | 186,400 | 1,233.33 |
| 2020-09-01 | 3,710 | 3,710 | 3,645 | 3,680 | 265,400 | 1,226.67 |
| 2020-08-31 | 3,700 | 3,750 | 3,700 | 3,710 | 183,500 | 1,236.67 |
| 2020-08-28 | 3,695 | 3,750 | 3,650 | 3,685 | 281,700 | 1,228.33 |
| 2020-08-27 | 3,695 | 3,700 | 3,685 | 3,690 | 172,200 | 1,230 |
| 2020-08-26 | 3,715 | 3,715 | 3,670 | 3,705 | 185,100 | 1,235 |
| 2020-08-25 | 3,750 | 3,755 | 3,715 | 3,715 | 274,500 | 1,238.33 |
| 2020-08-24 | 3,670 | 3,725 | 3,660 | 3,725 | 238,400 | 1,241.67 |
| 2020-08-21 | 3,695 | 3,720 | 3,665 | 3,680 | 254,200 | 1,226.67 |
| 2020-08-20 | 3,665 | 3,715 | 3,660 | 3,705 | 200,000 | 1,235 |
| 2020-08-19 | 3,705 | 3,720 | 3,675 | 3,700 | 297,100 | 1,233.33 |
| 2020-08-18 | 3,660 | 3,725 | 3,655 | 3,705 | 320,000 | 1,235 |
| 2020-08-17 | 3,690 | 3,745 | 3,670 | 3,675 | 313,800 | 1,225 |
| 2020-08-14 | 3,625 | 3,705 | 3,620 | 3,675 | 298,200 | 1,225 |
| 2020-08-13 | 3,660 | 3,670 | 3,605 | 3,660 | 604,100 | 1,220 |
| 2020-08-12 | 3,470 | 3,695 | 3,460 | 3,685 | 569,600 | 1,228.33 |
| 2020-08-11 | 3,530 | 3,585 | 3,485 | 3,570 | 615,100 | 1,190 |
| 2020-08-07 | 3,570 | 3,570 | 3,525 | 3,530 | 436,900 | 1,176.67 |
| 2020-08-06 | 3,550 | 3,590 | 3,550 | 3,570 | 489,800 | 1,190 |
| 2020-08-05 | 3,580 | 3,590 | 3,535 | 3,575 | 273,800 | 1,191.67 |
| 2020-08-04 | 3,570 | 3,605 | 3,565 | 3,585 | 324,400 | 1,195 |
| 2020-08-03 | 3,590 | 3,590 | 3,520 | 3,520 | 188,900 | 1,173.33 |
| 2020-07-31 | 3,680 | 3,690 | 3,515 | 3,515 | 380,200 | 1,171.67 |
| 2020-07-30 | 3,730 | 3,755 | 3,690 | 3,690 | 285,000 | 1,230 |
| 2020-07-29 | 3,765 | 3,770 | 3,715 | 3,735 | 272,400 | 1,245 |
| 2020-07-28 | 3,750 | 3,805 | 3,745 | 3,755 | 319,400 | 1,251.67 |
| 2020-07-27 | 3,710 | 3,795 | 3,705 | 3,785 | 358,300 | 1,261.67 |
| 2020-07-22 | 3,725 | 3,765 | 3,710 | 3,735 | 581,000 | 1,245 |
| 2020-07-21 | 3,800 | 3,830 | 3,765 | 3,815 | 411,600 | 1,271.67 |
| 2020-07-20 | 3,880 | 3,895 | 3,815 | 3,825 | 281,200 | 1,275 |
| 2020-07-17 | 3,945 | 3,945 | 3,860 | 3,865 | 352,700 | 1,288.33 |
| 2020-07-16 | 3,895 | 3,930 | 3,875 | 3,880 | 342,300 | 1,293.33 |
| 2020-07-15 | 3,950 | 3,965 | 3,915 | 3,965 | 424,300 | 1,321.67 |
| 2020-07-14 | 3,920 | 3,950 | 3,900 | 3,915 | 265,200 | 1,305 |
| 2020-07-13 | 3,910 | 3,930 | 3,870 | 3,920 | 215,600 | 1,306.67 |
| 2020-07-10 | 3,925 | 3,955 | 3,880 | 3,880 | 268,800 | 1,293.33 |
| 2020-07-09 | 3,865 | 3,950 | 3,850 | 3,920 | 489,700 | 1,306.67 |
| 2020-07-08 | 3,960 | 4,025 | 3,935 | 3,935 | 463,600 | 1,311.67 |
| 2020-07-07 | 3,900 | 3,965 | 3,890 | 3,960 | 411,500 | 1,320 |
| 2020-07-06 | 3,870 | 3,920 | 3,870 | 3,920 | 257,100 | 1,306.67 |
| 2020-07-03 | 3,840 | 3,855 | 3,800 | 3,845 | 274,200 | 1,281.67 |
| 2020-07-02 | 3,855 | 3,875 | 3,815 | 3,820 | 441,800 | 1,273.33 |
| 2020-07-01 | 3,915 | 3,920 | 3,840 | 3,845 | 328,500 | 1,281.67 |
| 2020-06-30 | 3,970 | 3,975 | 3,905 | 3,915 | 489,900 | 1,305 |
| 2020-06-29 | 3,900 | 3,965 | 3,880 | 3,950 | 263,500 | 1,316.67 |
| 2020-06-26 | 3,850 | 3,915 | 3,825 | 3,915 | 308,600 | 1,305 |
| 2020-06-25 | 3,975 | 3,975 | 3,905 | 3,920 | 443,700 | 1,306.67 |
| 2020-06-24 | 3,985 | 4,005 | 3,950 | 3,970 | 335,900 | 1,323.33 |
| 2020-06-23 | 4,050 | 4,050 | 3,955 | 3,980 | 614,900 | 1,326.67 |
| 2020-06-22 | 4,005 | 4,050 | 3,970 | 4,035 | 355,000 | 1,345 |
| 2020-06-19 | 3,985 | 4,005 | 3,960 | 3,990 | 350,800 | 1,330 |
| 2020-06-18 | 3,950 | 4,005 | 3,950 | 3,975 | 312,200 | 1,325 |
| 2020-06-17 | 3,915 | 4,010 | 3,900 | 3,970 | 484,600 | 1,323.33 |
| 2020-06-16 | 3,890 | 3,915 | 3,840 | 3,900 | 447,700 | 1,300 |
| 2020-06-15 | 3,800 | 3,880 | 3,800 | 3,835 | 305,100 | 1,278.33 |
| 2020-06-12 | 3,780 | 3,865 | 3,760 | 3,855 | 433,400 | 1,285 |
| 2020-06-11 | 3,845 | 3,870 | 3,780 | 3,805 | 448,800 | 1,268.33 |
| 2020-06-10 | 3,935 | 3,955 | 3,845 | 3,845 | 459,000 | 1,281.67 |
| 2020-06-09 | 3,840 | 3,975 | 3,835 | 3,915 | 542,800 | 1,305 |
| 2020-06-08 | 3,880 | 3,915 | 3,850 | 3,910 | 387,400 | 1,303.33 |
| 2020-06-05 | 3,975 | 3,980 | 3,850 | 3,880 | 406,000 | 1,293.33 |
| 2020-06-04 | 3,900 | 4,025 | 3,875 | 4,020 | 675,000 | 1,340 |
| 2020-06-03 | 4,000 | 4,000 | 3,835 | 3,860 | 587,300 | 1,286.67 |
| 2020-06-02 | 3,975 | 3,995 | 3,920 | 3,945 | 498,300 | 1,315 |
| 2020-06-01 | 4,025 | 4,025 | 3,905 | 3,960 | 413,500 | 1,320 |
| 2020-05-29 | 4,000 | 4,075 | 3,995 | 4,035 | 631,700 | 1,345 |
| 2020-05-28 | 4,060 | 4,070 | 3,965 | 4,070 | 686,900 | 1,356.67 |
| 2020-05-27 | 4,125 | 4,145 | 4,055 | 4,100 | 409,600 | 1,366.67 |
| 2020-05-26 | 4,050 | 4,190 | 4,015 | 4,170 | 421,500 | 1,390 |
| 2020-05-25 | 4,020 | 4,055 | 3,985 | 4,035 | 303,700 | 1,345 |
| 2020-05-22 | 3,940 | 3,965 | 3,905 | 3,960 | 247,000 | 1,320 |
| 2020-05-21 | 3,990 | 4,005 | 3,945 | 3,945 | 272,300 | 1,315 |
| 2020-05-20 | 3,840 | 3,990 | 3,835 | 3,970 | 505,300 | 1,323.33 |
| 2020-05-19 | 3,995 | 4,005 | 3,860 | 3,910 | 831,300 | 1,303.33 |
| 2020-05-18 | 3,870 | 4,035 | 3,860 | 4,010 | 811,700 | 1,336.67 |
| 2020-05-15 | 3,725 | 3,840 | 3,705 | 3,825 | 789,300 | 1,275 |
| 2020-05-14 | 3,695 | 3,875 | 3,630 | 3,640 | 955,300 | 1,213.33 |
| 2020-05-13 | 3,670 | 3,730 | 3,635 | 3,710 | 433,400 | 1,236.67 |
| 2020-05-12 | 3,635 | 3,700 | 3,615 | 3,690 | 410,000 | 1,230 |
| 2020-05-11 | 3,615 | 3,640 | 3,580 | 3,610 | 517,600 | 1,203.33 |
| 2020-05-08 | 3,625 | 3,635 | 3,555 | 3,605 | 446,300 | 1,201.67 |
| 2020-05-07 | 3,600 | 3,665 | 3,550 | 3,560 | 557,100 | 1,186.67 |
| 2020-05-01 | 3,740 | 3,760 | 3,630 | 3,650 | 389,900 | 1,216.67 |
| 2020-04-30 | 3,695 | 3,735 | 3,635 | 3,710 | 545,300 | 1,236.67 |
| 2020-04-28 | 3,595 | 3,625 | 3,555 | 3,615 | 633,100 | 1,205 |
| 2020-04-27 | 3,720 | 3,725 | 3,640 | 3,670 | 423,700 | 1,223.33 |
| 2020-04-24 | 3,720 | 3,740 | 3,650 | 3,685 | 399,400 | 1,228.33 |
| 2020-04-23 | 3,770 | 3,780 | 3,730 | 3,755 | 280,300 | 1,251.67 |
| 2020-04-22 | 3,725 | 3,765 | 3,675 | 3,715 | 383,900 | 1,238.33 |
| 2020-04-21 | 3,770 | 3,800 | 3,720 | 3,795 | 423,400 | 1,265 |
| 2020-04-20 | 3,730 | 3,820 | 3,705 | 3,795 | 375,600 | 1,265 |
| 2020-04-17 | 3,780 | 3,835 | 3,695 | 3,765 | 625,000 | 1,255 |
| 2020-04-16 | 3,700 | 3,820 | 3,675 | 3,780 | 582,100 | 1,260 |
| 2020-04-15 | 3,625 | 3,690 | 3,580 | 3,690 | 951,500 | 1,230 |
| 2020-04-14 | 3,660 | 3,745 | 3,650 | 3,725 | 643,700 | 1,241.67 |
| 2020-04-13 | 3,660 | 3,700 | 3,620 | 3,645 | 422,000 | 1,215 |
| 2020-04-10 | 3,700 | 3,700 | 3,595 | 3,685 | 568,800 | 1,228.33 |
| 2020-04-09 | 3,805 | 3,820 | 3,635 | 3,710 | 621,200 | 1,236.67 |
| 2020-04-08 | 3,850 | 3,925 | 3,775 | 3,830 | 941,300 | 1,276.67 |
| 2020-04-07 | 4,100 | 4,160 | 3,875 | 3,920 | 803,600 | 1,306.67 |
| 2020-04-06 | 3,855 | 4,065 | 3,850 | 4,035 | 513,000 | 1,345 |
| 2020-04-03 | 3,780 | 3,970 | 3,750 | 3,785 | 581,800 | 1,261.67 |
| 2020-04-02 | 3,890 | 3,975 | 3,835 | 3,875 | 437,400 | 1,291.67 |
| 2020-04-01 | 3,960 | 4,105 | 3,935 | 3,950 | 671,400 | 1,316.67 |
| 2020-03-31 | 4,090 | 4,100 | 3,890 | 3,930 | 797,300 | 1,310 |
| 2020-03-30 | 3,930 | 4,115 | 3,920 | 4,115 | 574,800 | 1,371.67 |
| 2020-03-27 | 3,850 | 4,020 | 3,765 | 4,020 | 1,019,100 | 1,340 |
| 2020-03-26 | 3,685 | 3,760 | 3,535 | 3,740 | 1,190,400 | 1,246.67 |
| 2020-03-25 | 3,750 | 3,910 | 3,745 | 3,825 | 894,300 | 1,275 |
| 2020-03-24 | 3,825 | 3,940 | 3,700 | 3,725 | 658,900 | 1,241.67 |
| 2020-03-23 | 3,765 | 3,830 | 3,615 | 3,755 | 1,711,700 | 1,251.67 |
| 2020-03-19 | 3,920 | 4,245 | 3,910 | 4,115 | 1,974,600 | 1,371.67 |
| 2020-03-18 | 3,480 | 3,730 | 3,480 | 3,640 | 1,088,600 | 1,213.33 |
| 2020-03-17 | 3,205 | 3,445 | 3,125 | 3,410 | 931,200 | 1,136.67 |
| 2020-03-16 | 3,420 | 3,440 | 3,230 | 3,230 | 878,700 | 1,076.67 |
| 2020-03-13 | 3,395 | 3,550 | 3,240 | 3,450 | 1,133,700 | 1,150 |
| 2020-03-12 | 3,520 | 3,570 | 3,450 | 3,535 | 896,800 | 1,178.33 |
| 2020-03-11 | 3,490 | 3,630 | 3,490 | 3,590 | 917,500 | 1,196.67 |
| 2020-03-10 | 3,355 | 3,525 | 3,275 | 3,510 | 815,700 | 1,170 |
| 2020-03-09 | 3,540 | 3,560 | 3,395 | 3,430 | 588,000 | 1,143.33 |
| 2020-03-06 | 3,650 | 3,685 | 3,610 | 3,610 | 646,500 | 1,203.33 |
| 2020-03-05 | 3,710 | 3,720 | 3,620 | 3,655 | 555,900 | 1,218.33 |
| 2020-03-04 | 3,555 | 3,690 | 3,545 | 3,650 | 634,300 | 1,216.67 |
| 2020-03-03 | 3,730 | 3,750 | 3,595 | 3,600 | 800,800 | 1,200 |
| 2020-03-02 | 3,535 | 3,710 | 3,535 | 3,675 | 834,400 | 1,225 |
| 2020-02-28 | 3,420 | 3,555 | 3,420 | 3,535 | 856,800 | 1,178.33 |
| 2020-02-27 | 3,570 | 3,580 | 3,495 | 3,530 | 561,200 | 1,176.67 |
| 2020-02-26 | 3,605 | 3,620 | 3,545 | 3,620 | 589,800 | 1,206.67 |
| 2020-02-25 | 3,685 | 3,720 | 3,620 | 3,635 | 630,300 | 1,211.67 |
| 2020-02-21 | 3,855 | 3,865 | 3,780 | 3,810 | 640,700 | 1,270 |
| 2020-02-20 | 3,885 | 3,945 | 3,865 | 3,875 | 422,500 | 1,291.67 |
| 2020-02-19 | 3,885 | 3,930 | 3,855 | 3,900 | 463,700 | 1,300 |
| 2020-02-18 | 3,970 | 3,980 | 3,820 | 3,865 | 420,700 | 1,288.33 |
| 2020-02-17 | 4,070 | 4,085 | 3,965 | 3,990 | 520,800 | 1,330 |
| 2020-02-14 | 4,055 | 4,180 | 4,055 | 4,140 | 694,000 | 1,380 |
| 2020-02-13 | 4,270 | 4,285 | 4,205 | 4,225 | 452,200 | 1,408.33 |
| 2020-02-12 | 4,345 | 4,350 | 4,240 | 4,245 | 608,200 | 1,415 |
| 2020-02-10 | 4,430 | 4,440 | 4,400 | 4,405 | 339,300 | 1,468.33 |
| 2020-02-07 | 4,510 | 4,510 | 4,415 | 4,435 | 321,500 | 1,478.33 |
| 2020-02-06 | 4,450 | 4,510 | 4,410 | 4,500 | 472,000 | 1,500 |
| 2020-02-05 | 4,400 | 4,455 | 4,385 | 4,400 | 508,700 | 1,466.67 |
| 2020-02-04 | 4,400 | 4,410 | 4,360 | 4,365 | 536,900 | 1,455 |
| 2020-02-03 | 4,370 | 4,480 | 4,355 | 4,390 | 1,039,800 | 1,463.33 |
| 2020-01-31 | 4,385 | 4,475 | 4,345 | 4,405 | 971,300 | 1,468.33 |
| 2020-01-30 | 4,300 | 4,370 | 4,300 | 4,345 | 686,300 | 1,448.33 |
| 2020-01-29 | 4,225 | 4,300 | 4,200 | 4,295 | 522,400 | 1,431.67 |
| 2020-01-28 | 4,255 | 4,305 | 4,225 | 4,270 | 584,400 | 1,423.33 |
| 2020-01-27 | 4,265 | 4,295 | 4,205 | 4,275 | 661,900 | 1,425 |
| 2020-01-24 | 4,410 | 4,415 | 4,390 | 4,405 | 301,600 | 1,468.33 |
| 2020-01-23 | 4,380 | 4,435 | 4,355 | 4,390 | 293,200 | 1,463.33 |
| 2020-01-22 | 4,400 | 4,435 | 4,355 | 4,430 | 418,800 | 1,476.67 |
| 2020-01-21 | 4,480 | 4,480 | 4,375 | 4,400 | 289,100 | 1,466.67 |
| 2020-01-20 | 4,480 | 4,515 | 4,465 | 4,480 | 221,100 | 1,493.33 |
| 2020-01-17 | 4,400 | 4,445 | 4,395 | 4,440 | 305,800 | 1,480 |
| 2020-01-16 | 4,360 | 4,395 | 4,355 | 4,380 | 242,400 | 1,460 |
| 2020-01-15 | 4,390 | 4,390 | 4,335 | 4,360 | 304,200 | 1,453.33 |
| 2020-01-14 | 4,410 | 4,415 | 4,385 | 4,405 | 259,800 | 1,468.33 |
| 2020-01-10 | 4,435 | 4,475 | 4,425 | 4,440 | 269,900 | 1,480 |
| 2020-01-09 | 4,405 | 4,435 | 4,370 | 4,420 | 269,100 | 1,473.33 |
| 2020-01-08 | 4,340 | 4,360 | 4,295 | 4,345 | 317,800 | 1,448.33 |
| 2020-01-07 | 4,260 | 4,375 | 4,250 | 4,360 | 332,900 | 1,453.33 |
| 2020-01-06 | 4,215 | 4,255 | 4,210 | 4,250 | 315,500 | 1,416.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
