3139 (株)ラクト・ジャパン 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 | 2,919 | 2,943 | 2,835 | 2,851 | 30,800 | 2,851 |
| 2020-12-29 | 2,877 | 2,917 | 2,876 | 2,908 | 45,900 | 2,908 |
| 2020-12-28 | 2,875 | 2,895 | 2,828 | 2,846 | 27,900 | 2,846 |
| 2020-12-25 | 2,887 | 2,910 | 2,873 | 2,874 | 22,000 | 2,874 |
| 2020-12-24 | 2,818 | 2,883 | 2,818 | 2,880 | 16,900 | 2,880 |
| 2020-12-23 | 2,825 | 2,851 | 2,813 | 2,840 | 23,700 | 2,840 |
| 2020-12-22 | 2,886 | 2,893 | 2,812 | 2,823 | 42,100 | 2,823 |
| 2020-12-21 | 2,926 | 2,947 | 2,888 | 2,909 | 17,300 | 2,909 |
| 2020-12-18 | 2,920 | 2,925 | 2,887 | 2,904 | 54,800 | 2,904 |
| 2020-12-17 | 2,936 | 2,954 | 2,894 | 2,907 | 44,100 | 2,907 |
| 2020-12-16 | 2,969 | 2,970 | 2,945 | 2,945 | 20,000 | 2,945 |
| 2020-12-15 | 2,970 | 3,000 | 2,970 | 2,977 | 11,500 | 2,977 |
| 2020-12-14 | 2,981 | 3,015 | 2,981 | 2,990 | 43,400 | 2,990 |
| 2020-12-11 | 2,950 | 2,984 | 2,950 | 2,980 | 16,600 | 2,980 |
| 2020-12-10 | 3,000 | 3,005 | 2,937 | 2,959 | 23,100 | 2,959 |
| 2020-12-09 | 2,995 | 3,025 | 2,991 | 3,010 | 20,600 | 3,010 |
| 2020-12-08 | 3,020 | 3,020 | 2,981 | 3,005 | 19,200 | 3,005 |
| 2020-12-07 | 3,045 | 3,045 | 2,991 | 3,025 | 37,800 | 3,025 |
| 2020-12-04 | 2,975 | 3,010 | 2,973 | 3,005 | 40,400 | 3,005 |
| 2020-12-03 | 2,950 | 2,976 | 2,918 | 2,961 | 35,800 | 2,961 |
| 2020-12-02 | 2,928 | 2,947 | 2,898 | 2,928 | 66,700 | 2,928 |
| 2020-12-01 | 2,954 | 2,965 | 2,899 | 2,912 | 53,300 | 2,912 |
| 2020-11-30 | 2,988 | 2,990 | 2,943 | 2,943 | 46,400 | 2,943 |
| 2020-11-27 | 2,953 | 3,010 | 2,935 | 2,979 | 47,200 | 2,979 |
| 2020-11-26 | 2,928 | 2,977 | 2,894 | 2,974 | 73,300 | 2,974 |
| 2020-11-25 | 2,998 | 3,005 | 2,948 | 2,977 | 42,600 | 2,977 |
| 2020-11-24 | 3,070 | 3,085 | 2,974 | 2,984 | 40,900 | 2,984 |
| 2020-11-20 | 2,925 | 2,961 | 2,920 | 2,961 | 25,900 | 2,961 |
| 2020-11-19 | 2,972 | 2,987 | 2,918 | 2,934 | 43,400 | 2,934 |
| 2020-11-18 | 2,931 | 2,965 | 2,921 | 2,956 | 35,000 | 2,956 |
| 2020-11-17 | 3,030 | 3,030 | 2,956 | 2,981 | 60,600 | 2,981 |
| 2020-11-16 | 3,030 | 3,030 | 2,988 | 3,005 | 50,200 | 3,005 |
| 2020-11-13 | 3,110 | 3,110 | 3,010 | 3,025 | 44,100 | 3,025 |
| 2020-11-12 | 3,220 | 3,220 | 3,085 | 3,120 | 51,800 | 3,120 |
| 2020-11-11 | 3,265 | 3,265 | 3,150 | 3,185 | 50,800 | 3,185 |
| 2020-11-10 | 3,190 | 3,250 | 3,140 | 3,205 | 55,600 | 3,205 |
| 2020-11-09 | 3,205 | 3,250 | 3,110 | 3,155 | 52,200 | 3,155 |
| 2020-11-06 | 3,135 | 3,185 | 3,135 | 3,170 | 57,200 | 3,170 |
| 2020-11-05 | 3,185 | 3,195 | 3,065 | 3,115 | 81,600 | 3,115 |
| 2020-11-04 | 3,180 | 3,220 | 3,155 | 3,185 | 23,600 | 3,185 |
| 2020-11-02 | 3,180 | 3,245 | 3,155 | 3,180 | 35,000 | 3,180 |
| 2020-10-30 | 3,195 | 3,245 | 3,165 | 3,185 | 51,000 | 3,185 |
| 2020-10-29 | 3,200 | 3,210 | 3,155 | 3,180 | 28,000 | 3,180 |
| 2020-10-28 | 3,280 | 3,280 | 3,220 | 3,235 | 38,900 | 3,235 |
| 2020-10-27 | 3,290 | 3,330 | 3,215 | 3,300 | 62,400 | 3,300 |
| 2020-10-26 | 3,390 | 3,395 | 3,280 | 3,290 | 22,100 | 3,290 |
| 2020-10-23 | 3,495 | 3,495 | 3,385 | 3,385 | 28,300 | 3,385 |
| 2020-10-22 | 3,510 | 3,525 | 3,455 | 3,460 | 33,100 | 3,460 |
| 2020-10-21 | 3,530 | 3,560 | 3,510 | 3,520 | 28,000 | 3,520 |
| 2020-10-20 | 3,570 | 3,615 | 3,555 | 3,555 | 19,800 | 3,555 |
| 2020-10-19 | 3,575 | 3,625 | 3,575 | 3,590 | 16,300 | 3,590 |
| 2020-10-16 | 3,655 | 3,675 | 3,565 | 3,595 | 43,500 | 3,595 |
| 2020-10-15 | 3,835 | 3,835 | 3,635 | 3,650 | 63,200 | 3,650 |
| 2020-10-14 | 3,680 | 3,860 | 3,500 | 3,835 | 115,500 | 3,835 |
| 2020-10-13 | 3,775 | 3,810 | 3,745 | 3,790 | 47,800 | 3,790 |
| 2020-10-12 | 3,845 | 3,845 | 3,750 | 3,775 | 32,100 | 3,775 |
| 2020-10-09 | 3,805 | 3,820 | 3,755 | 3,800 | 35,400 | 3,800 |
| 2020-10-08 | 3,875 | 3,890 | 3,770 | 3,785 | 45,500 | 3,785 |
| 2020-10-07 | 3,780 | 3,870 | 3,730 | 3,855 | 24,800 | 3,855 |
| 2020-10-06 | 3,835 | 3,860 | 3,725 | 3,780 | 54,400 | 3,780 |
| 2020-10-05 | 3,800 | 3,865 | 3,755 | 3,800 | 48,100 | 3,800 |
| 2020-10-02 | 3,785 | 3,840 | 3,740 | 3,775 | 28,100 | 3,775 |
| 2020-09-30 | 3,860 | 3,900 | 3,790 | 3,830 | 40,200 | 3,830 |
| 2020-09-29 | 3,845 | 3,935 | 3,755 | 3,925 | 35,700 | 3,925 |
| 2020-09-28 | 3,805 | 3,830 | 3,770 | 3,800 | 40,700 | 3,800 |
| 2020-09-25 | 3,710 | 3,785 | 3,695 | 3,765 | 44,100 | 3,765 |
| 2020-09-24 | 3,715 | 3,720 | 3,655 | 3,690 | 25,600 | 3,690 |
| 2020-09-23 | 3,735 | 3,765 | 3,675 | 3,715 | 35,200 | 3,715 |
| 2020-09-18 | 3,745 | 3,810 | 3,740 | 3,765 | 26,300 | 3,765 |
| 2020-09-17 | 3,765 | 3,780 | 3,710 | 3,730 | 25,000 | 3,730 |
| 2020-09-16 | 3,730 | 3,825 | 3,730 | 3,780 | 32,800 | 3,780 |
| 2020-09-15 | 3,690 | 3,720 | 3,655 | 3,720 | 25,300 | 3,720 |
| 2020-09-14 | 3,635 | 3,695 | 3,605 | 3,660 | 21,900 | 3,660 |
| 2020-09-11 | 3,600 | 3,660 | 3,550 | 3,660 | 38,800 | 3,660 |
| 2020-09-10 | 3,595 | 3,610 | 3,555 | 3,570 | 25,100 | 3,570 |
| 2020-09-09 | 3,580 | 3,640 | 3,550 | 3,605 | 39,600 | 3,605 |
| 2020-09-08 | 3,575 | 3,650 | 3,515 | 3,650 | 41,200 | 3,650 |
| 2020-09-07 | 3,570 | 3,605 | 3,485 | 3,545 | 33,400 | 3,545 |
| 2020-09-04 | 3,575 | 3,590 | 3,525 | 3,590 | 22,100 | 3,590 |
| 2020-09-03 | 3,555 | 3,635 | 3,550 | 3,605 | 30,200 | 3,605 |
| 2020-09-02 | 3,465 | 3,595 | 3,435 | 3,585 | 60,700 | 3,585 |
| 2020-09-01 | 3,535 | 3,560 | 3,435 | 3,465 | 49,100 | 3,465 |
| 2020-08-31 | 3,465 | 3,600 | 3,465 | 3,570 | 41,200 | 3,570 |
| 2020-08-28 | 3,590 | 3,605 | 3,400 | 3,465 | 47,600 | 3,465 |
| 2020-08-27 | 3,480 | 3,605 | 3,475 | 3,590 | 59,700 | 3,590 |
| 2020-08-26 | 3,440 | 3,475 | 3,385 | 3,450 | 32,500 | 3,450 |
| 2020-08-25 | 3,430 | 3,485 | 3,380 | 3,440 | 54,400 | 3,440 |
| 2020-08-24 | 3,420 | 3,435 | 3,345 | 3,410 | 30,000 | 3,410 |
| 2020-08-21 | 3,330 | 3,410 | 3,330 | 3,405 | 35,200 | 3,405 |
| 2020-08-20 | 3,360 | 3,360 | 3,295 | 3,310 | 31,700 | 3,310 |
| 2020-08-19 | 3,330 | 3,355 | 3,285 | 3,355 | 42,800 | 3,355 |
| 2020-08-18 | 3,310 | 3,340 | 3,265 | 3,320 | 53,900 | 3,320 |
| 2020-08-17 | 3,365 | 3,365 | 3,280 | 3,315 | 34,700 | 3,315 |
| 2020-08-14 | 3,360 | 3,390 | 3,325 | 3,365 | 58,900 | 3,365 |
| 2020-08-13 | 3,485 | 3,510 | 3,345 | 3,385 | 72,800 | 3,385 |
| 2020-08-12 | 3,360 | 3,440 | 3,345 | 3,440 | 30,500 | 3,440 |
| 2020-08-11 | 3,395 | 3,425 | 3,345 | 3,415 | 27,600 | 3,415 |
| 2020-08-07 | 3,320 | 3,425 | 3,295 | 3,395 | 61,400 | 3,395 |
| 2020-08-06 | 3,335 | 3,440 | 3,295 | 3,355 | 93,600 | 3,355 |
| 2020-08-05 | 3,450 | 3,450 | 3,275 | 3,345 | 184,700 | 3,345 |
| 2020-08-04 | 3,360 | 3,405 | 3,320 | 3,400 | 66,600 | 3,400 |
| 2020-08-03 | 3,300 | 3,375 | 3,220 | 3,355 | 70,800 | 3,355 |
| 2020-07-31 | 3,405 | 3,460 | 3,235 | 3,440 | 152,000 | 3,440 |
| 2020-07-30 | 3,565 | 3,570 | 3,420 | 3,440 | 189,200 | 3,440 |
| 2020-07-29 | 3,695 | 3,700 | 3,560 | 3,620 | 72,900 | 3,620 |
| 2020-07-28 | 3,665 | 3,750 | 3,665 | 3,705 | 68,700 | 3,705 |
| 2020-07-27 | 3,625 | 3,710 | 3,580 | 3,705 | 49,200 | 3,705 |
| 2020-07-22 | 3,660 | 3,705 | 3,630 | 3,640 | 30,400 | 3,640 |
| 2020-07-21 | 3,600 | 3,700 | 3,555 | 3,680 | 82,800 | 3,680 |
| 2020-07-20 | 3,580 | 3,685 | 3,500 | 3,600 | 80,200 | 3,600 |
| 2020-07-17 | 3,450 | 3,580 | 3,360 | 3,530 | 104,300 | 3,530 |
| 2020-07-16 | 3,530 | 3,575 | 3,460 | 3,495 | 153,100 | 3,495 |
| 2020-07-15 | 3,320 | 3,555 | 3,250 | 3,555 | 215,000 | 3,555 |
| 2020-07-14 | 3,500 | 3,655 | 3,215 | 3,315 | 377,500 | 3,315 |
| 2020-07-13 | 3,500 | 3,705 | 3,430 | 3,640 | 202,400 | 3,640 |
| 2020-07-10 | 3,570 | 3,595 | 3,425 | 3,430 | 107,400 | 3,430 |
| 2020-07-09 | 3,465 | 3,630 | 3,465 | 3,570 | 138,700 | 3,570 |
| 2020-07-08 | 3,380 | 3,485 | 3,345 | 3,425 | 87,100 | 3,425 |
| 2020-07-07 | 3,395 | 3,420 | 3,280 | 3,385 | 83,800 | 3,385 |
| 2020-07-06 | 3,330 | 3,400 | 3,265 | 3,390 | 71,400 | 3,390 |
| 2020-07-03 | 3,510 | 3,510 | 3,215 | 3,320 | 193,500 | 3,320 |
| 2020-07-02 | 3,600 | 3,640 | 3,495 | 3,510 | 45,300 | 3,510 |
| 2020-07-01 | 3,650 | 3,685 | 3,600 | 3,605 | 40,600 | 3,605 |
| 2020-06-30 | 3,625 | 3,750 | 3,625 | 3,685 | 36,000 | 3,685 |
| 2020-06-29 | 3,660 | 3,660 | 3,595 | 3,615 | 29,800 | 3,615 |
| 2020-06-26 | 3,720 | 3,720 | 3,600 | 3,700 | 47,000 | 3,700 |
| 2020-06-25 | 3,790 | 3,825 | 3,690 | 3,690 | 28,000 | 3,690 |
| 2020-06-24 | 3,795 | 3,840 | 3,760 | 3,790 | 38,700 | 3,790 |
| 2020-06-23 | 3,770 | 3,780 | 3,710 | 3,735 | 20,100 | 3,735 |
| 2020-06-22 | 3,650 | 3,760 | 3,635 | 3,755 | 46,800 | 3,755 |
| 2020-06-19 | 3,725 | 3,795 | 3,685 | 3,695 | 61,800 | 3,695 |
| 2020-06-18 | 3,695 | 3,750 | 3,640 | 3,715 | 67,100 | 3,715 |
| 2020-06-17 | 3,765 | 3,765 | 3,695 | 3,705 | 59,900 | 3,705 |
| 2020-06-16 | 3,745 | 3,855 | 3,715 | 3,765 | 46,600 | 3,765 |
| 2020-06-15 | 3,785 | 3,785 | 3,660 | 3,690 | 47,300 | 3,690 |
| 2020-06-12 | 3,700 | 3,740 | 3,675 | 3,715 | 32,700 | 3,715 |
| 2020-06-11 | 3,825 | 3,870 | 3,800 | 3,810 | 42,500 | 3,810 |
| 2020-06-10 | 3,875 | 3,965 | 3,875 | 3,900 | 36,400 | 3,900 |
| 2020-06-09 | 3,945 | 3,945 | 3,855 | 3,920 | 46,100 | 3,920 |
| 2020-06-08 | 4,010 | 4,090 | 3,840 | 3,985 | 61,900 | 3,985 |
| 2020-06-05 | 4,000 | 4,030 | 3,880 | 4,010 | 45,900 | 4,010 |
| 2020-06-04 | 3,945 | 4,000 | 3,890 | 3,975 | 21,100 | 3,975 |
| 2020-06-03 | 3,975 | 4,020 | 3,905 | 3,945 | 26,400 | 3,945 |
| 2020-06-02 | 3,980 | 4,030 | 3,915 | 4,015 | 29,100 | 4,015 |
| 2020-06-01 | 3,905 | 3,990 | 3,850 | 3,950 | 40,100 | 3,950 |
| 2020-05-29 | 3,815 | 3,920 | 3,815 | 3,840 | 39,000 | 3,840 |
| 2020-05-28 | 3,725 | 3,875 | 3,690 | 3,870 | 80,700 | 3,870 |
| 2020-05-27 | 3,720 | 3,740 | 3,685 | 3,725 | 92,400 | 3,725 |
| 2020-05-26 | 3,655 | 3,750 | 3,645 | 3,725 | 49,500 | 3,725 |
| 2020-05-25 | 3,730 | 3,765 | 3,600 | 3,655 | 46,100 | 3,655 |
| 2020-05-22 | 3,650 | 3,725 | 3,645 | 3,695 | 29,900 | 3,695 |
| 2020-05-21 | 3,715 | 3,715 | 3,620 | 3,690 | 44,600 | 3,690 |
| 2020-05-20 | 3,680 | 3,730 | 3,670 | 3,695 | 34,600 | 3,695 |
| 2020-05-19 | 3,745 | 3,765 | 3,615 | 3,720 | 51,300 | 3,720 |
| 2020-05-18 | 3,680 | 3,690 | 3,615 | 3,665 | 40,200 | 3,665 |
| 2020-05-15 | 3,675 | 3,705 | 3,560 | 3,690 | 46,500 | 3,690 |
| 2020-05-14 | 3,700 | 3,765 | 3,670 | 3,690 | 26,000 | 3,690 |
| 2020-05-13 | 3,735 | 3,740 | 3,625 | 3,715 | 45,400 | 3,715 |
| 2020-05-12 | 3,705 | 3,840 | 3,680 | 3,705 | 70,100 | 3,705 |
| 2020-05-11 | 3,650 | 3,775 | 3,650 | 3,760 | 51,500 | 3,760 |
| 2020-05-08 | 3,540 | 3,630 | 3,525 | 3,630 | 53,300 | 3,630 |
| 2020-05-07 | 3,485 | 3,545 | 3,460 | 3,500 | 40,000 | 3,500 |
| 2020-05-01 | 3,465 | 3,610 | 3,465 | 3,480 | 65,400 | 3,480 |
| 2020-04-30 | 3,540 | 3,645 | 3,470 | 3,475 | 82,300 | 3,475 |
| 2020-04-28 | 3,400 | 3,490 | 3,345 | 3,470 | 44,600 | 3,470 |
| 2020-04-27 | 3,460 | 3,530 | 3,415 | 3,440 | 57,000 | 3,440 |
| 2020-04-24 | 3,430 | 3,445 | 3,295 | 3,435 | 83,400 | 3,435 |
| 2020-04-23 | 3,330 | 3,405 | 3,305 | 3,395 | 65,500 | 3,395 |
| 2020-04-22 | 3,335 | 3,420 | 3,250 | 3,290 | 86,100 | 3,290 |
| 2020-04-21 | 3,225 | 3,345 | 3,220 | 3,330 | 70,300 | 3,330 |
| 2020-04-20 | 3,100 | 3,240 | 3,100 | 3,205 | 57,400 | 3,205 |
| 2020-04-17 | 3,120 | 3,135 | 3,035 | 3,090 | 80,400 | 3,090 |
| 2020-04-16 | 2,887 | 3,200 | 2,887 | 3,120 | 158,500 | 3,120 |
| 2020-04-15 | 3,075 | 3,175 | 2,846 | 2,862 | 172,800 | 2,862 |
| 2020-04-14 | 3,115 | 3,165 | 3,020 | 3,075 | 135,300 | 3,075 |
| 2020-04-13 | 3,165 | 3,260 | 3,110 | 3,145 | 98,000 | 3,145 |
| 2020-04-10 | 2,894 | 3,200 | 2,892 | 3,095 | 137,900 | 3,095 |
| 2020-04-09 | 2,899 | 2,899 | 2,788 | 2,844 | 35,600 | 2,844 |
| 2020-04-08 | 2,857 | 2,909 | 2,787 | 2,849 | 77,200 | 2,849 |
| 2020-04-07 | 2,881 | 2,922 | 2,684 | 2,807 | 129,100 | 2,807 |
| 2020-04-06 | 2,800 | 2,933 | 2,735 | 2,881 | 76,400 | 2,881 |
| 2020-04-03 | 3,000 | 3,060 | 2,787 | 2,815 | 57,500 | 2,815 |
| 2020-04-02 | 3,120 | 3,190 | 2,958 | 3,020 | 70,500 | 3,020 |
| 2020-04-01 | 3,330 | 3,395 | 3,165 | 3,185 | 36,900 | 3,185 |
| 2020-03-31 | 3,220 | 3,420 | 3,200 | 3,330 | 34,800 | 3,330 |
| 2020-03-30 | 3,130 | 3,370 | 3,130 | 3,360 | 61,500 | 3,360 |
| 2020-03-27 | 3,235 | 3,265 | 3,105 | 3,260 | 78,000 | 3,260 |
| 2020-03-26 | 3,010 | 3,080 | 2,850 | 3,050 | 63,600 | 3,050 |
| 2020-03-25 | 3,075 | 3,075 | 2,729 | 3,010 | 100,200 | 3,010 |
| 2020-03-24 | 2,541 | 2,991 | 2,541 | 2,851 | 129,900 | 2,851 |
| 2020-03-23 | 2,537 | 2,633 | 2,427 | 2,491 | 133,000 | 2,491 |
| 2020-03-19 | 2,812 | 2,812 | 2,481 | 2,587 | 97,900 | 2,587 |
| 2020-03-18 | 2,674 | 3,005 | 2,606 | 2,612 | 75,700 | 2,612 |
| 2020-03-17 | 2,423 | 2,677 | 2,401 | 2,624 | 111,400 | 2,624 |
| 2020-03-16 | 2,516 | 2,674 | 2,429 | 2,545 | 131,600 | 2,545 |
| 2020-03-13 | 2,665 | 2,762 | 2,525 | 2,566 | 82,100 | 2,566 |
| 2020-03-12 | 3,000 | 3,055 | 2,932 | 2,965 | 83,700 | 2,965 |
| 2020-03-11 | 3,265 | 3,280 | 3,070 | 3,100 | 84,400 | 3,100 |
| 2020-03-10 | 3,080 | 3,265 | 2,984 | 3,255 | 103,500 | 3,255 |
| 2020-03-09 | 3,335 | 3,395 | 3,245 | 3,245 | 91,800 | 3,245 |
| 2020-03-06 | 3,465 | 3,505 | 3,380 | 3,385 | 74,500 | 3,385 |
| 2020-03-05 | 3,695 | 3,705 | 3,465 | 3,520 | 137,500 | 3,520 |
| 2020-03-04 | 3,545 | 3,680 | 3,545 | 3,630 | 85,200 | 3,630 |
| 2020-03-03 | 3,705 | 3,770 | 3,550 | 3,585 | 102,300 | 3,585 |
| 2020-03-02 | 3,480 | 3,705 | 3,470 | 3,620 | 66,100 | 3,620 |
| 2020-02-28 | 3,505 | 3,570 | 3,470 | 3,485 | 71,300 | 3,485 |
| 2020-02-27 | 3,725 | 3,770 | 3,635 | 3,640 | 92,100 | 3,640 |
| 2020-02-26 | 3,670 | 3,770 | 3,605 | 3,750 | 78,200 | 3,750 |
| 2020-02-25 | 3,750 | 3,750 | 3,665 | 3,705 | 92,300 | 3,705 |
| 2020-02-21 | 3,940 | 3,985 | 3,875 | 3,890 | 44,000 | 3,890 |
| 2020-02-20 | 4,075 | 4,075 | 3,890 | 3,940 | 113,900 | 3,940 |
| 2020-02-19 | 4,170 | 4,205 | 4,065 | 4,095 | 54,600 | 4,095 |
| 2020-02-18 | 4,310 | 4,310 | 4,155 | 4,190 | 85,000 | 4,190 |
| 2020-02-17 | 4,435 | 4,435 | 4,290 | 4,360 | 46,100 | 4,360 |
| 2020-02-14 | 4,480 | 4,495 | 4,375 | 4,435 | 28,500 | 4,435 |
| 2020-02-13 | 4,500 | 4,530 | 4,435 | 4,480 | 62,700 | 4,480 |
| 2020-02-12 | 4,300 | 4,495 | 4,280 | 4,465 | 78,300 | 4,465 |
| 2020-02-10 | 4,200 | 4,300 | 4,190 | 4,290 | 35,400 | 4,290 |
| 2020-02-07 | 4,180 | 4,275 | 4,180 | 4,265 | 42,300 | 4,265 |
| 2020-02-06 | 4,220 | 4,255 | 4,165 | 4,185 | 52,000 | 4,185 |
| 2020-02-05 | 4,125 | 4,235 | 4,125 | 4,210 | 48,200 | 4,210 |
| 2020-02-04 | 4,050 | 4,140 | 4,050 | 4,125 | 45,200 | 4,125 |
| 2020-02-03 | 3,975 | 4,100 | 3,925 | 4,070 | 47,700 | 4,070 |
| 2020-01-31 | 3,890 | 4,125 | 3,890 | 4,040 | 79,600 | 4,040 |
| 2020-01-30 | 3,850 | 3,980 | 3,820 | 3,905 | 89,000 | 3,905 |
| 2020-01-29 | 3,930 | 3,930 | 3,850 | 3,885 | 50,400 | 3,885 |
| 2020-01-28 | 3,855 | 3,950 | 3,855 | 3,895 | 63,300 | 3,895 |
| 2020-01-27 | 3,850 | 3,930 | 3,805 | 3,895 | 50,000 | 3,895 |
| 2020-01-24 | 3,900 | 3,970 | 3,880 | 3,915 | 41,100 | 3,915 |
| 2020-01-23 | 3,895 | 3,940 | 3,850 | 3,905 | 58,800 | 3,905 |
| 2020-01-22 | 3,905 | 3,950 | 3,870 | 3,915 | 55,000 | 3,915 |
| 2020-01-21 | 3,840 | 3,925 | 3,815 | 3,880 | 85,300 | 3,880 |
| 2020-01-20 | 3,840 | 3,865 | 3,800 | 3,835 | 52,600 | 3,835 |
| 2020-01-17 | 3,775 | 3,900 | 3,735 | 3,805 | 116,000 | 3,805 |
| 2020-01-16 | 3,720 | 3,825 | 3,705 | 3,785 | 54,600 | 3,785 |
| 2020-01-15 | 3,705 | 3,820 | 3,655 | 3,715 | 77,700 | 3,715 |
| 2020-01-14 | 3,825 | 3,860 | 3,730 | 3,790 | 87,600 | 3,790 |
| 2020-01-10 | 3,770 | 3,830 | 3,760 | 3,780 | 59,900 | 3,780 |
| 2020-01-09 | 3,630 | 3,760 | 3,610 | 3,745 | 103,800 | 3,745 |
| 2020-01-08 | 3,630 | 3,655 | 3,520 | 3,630 | 45,300 | 3,630 |
| 2020-01-07 | 3,590 | 3,650 | 3,580 | 3,630 | 36,200 | 3,630 |
| 2020-01-06 | 3,545 | 3,590 | 3,520 | 3,555 | 47,100 | 3,555 |
分割・併合履歴 ： [2019-04-24]1株→2株
