3443 川田テクノロジーズ(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 | 4,155 | 4,325 | 4,120 | 4,280 | 20,500 | 1,426.67 |
| 2020-12-29 | 4,130 | 4,190 | 4,095 | 4,150 | 25,100 | 1,383.33 |
| 2020-12-28 | 4,110 | 4,130 | 4,075 | 4,130 | 23,900 | 1,376.67 |
| 2020-12-25 | 4,125 | 4,140 | 4,095 | 4,110 | 9,300 | 1,370 |
| 2020-12-24 | 4,110 | 4,150 | 4,090 | 4,120 | 16,500 | 1,373.33 |
| 2020-12-23 | 4,185 | 4,185 | 4,105 | 4,105 | 16,100 | 1,368.33 |
| 2020-12-22 | 4,180 | 4,225 | 4,110 | 4,145 | 16,900 | 1,381.67 |
| 2020-12-21 | 4,245 | 4,245 | 4,165 | 4,190 | 17,800 | 1,396.67 |
| 2020-12-18 | 4,260 | 4,260 | 4,215 | 4,245 | 15,700 | 1,415 |
| 2020-12-17 | 4,300 | 4,300 | 4,255 | 4,290 | 18,500 | 1,430 |
| 2020-12-16 | 4,350 | 4,350 | 4,275 | 4,300 | 15,400 | 1,433.33 |
| 2020-12-15 | 4,340 | 4,370 | 4,260 | 4,335 | 14,800 | 1,445 |
| 2020-12-14 | 4,300 | 4,345 | 4,235 | 4,280 | 20,900 | 1,426.67 |
| 2020-12-11 | 4,290 | 4,325 | 4,280 | 4,310 | 9,600 | 1,436.67 |
| 2020-12-10 | 4,315 | 4,320 | 4,285 | 4,290 | 7,800 | 1,430 |
| 2020-12-09 | 4,335 | 4,335 | 4,280 | 4,320 | 14,600 | 1,440 |
| 2020-12-08 | 4,300 | 4,320 | 4,285 | 4,320 | 8,500 | 1,440 |
| 2020-12-07 | 4,325 | 4,325 | 4,265 | 4,285 | 8,400 | 1,428.33 |
| 2020-12-04 | 4,265 | 4,305 | 4,255 | 4,305 | 3,300 | 1,435 |
| 2020-12-03 | 4,295 | 4,295 | 4,230 | 4,285 | 5,000 | 1,428.33 |
| 2020-12-02 | 4,255 | 4,315 | 4,250 | 4,250 | 12,200 | 1,416.67 |
| 2020-12-01 | 4,230 | 4,290 | 4,200 | 4,275 | 13,500 | 1,425 |
| 2020-11-30 | 4,400 | 4,400 | 4,215 | 4,215 | 12,300 | 1,405 |
| 2020-11-27 | 4,245 | 4,370 | 4,245 | 4,350 | 12,800 | 1,450 |
| 2020-11-26 | 4,190 | 4,295 | 4,190 | 4,245 | 11,100 | 1,415 |
| 2020-11-25 | 4,350 | 4,350 | 4,210 | 4,210 | 7,000 | 1,403.33 |
| 2020-11-24 | 4,300 | 4,320 | 4,275 | 4,280 | 7,100 | 1,426.67 |
| 2020-11-20 | 4,135 | 4,270 | 4,135 | 4,255 | 8,800 | 1,418.33 |
| 2020-11-19 | 4,165 | 4,185 | 4,115 | 4,115 | 10,900 | 1,371.67 |
| 2020-11-18 | 4,315 | 4,315 | 4,180 | 4,180 | 15,300 | 1,393.33 |
| 2020-11-17 | 4,345 | 4,350 | 4,275 | 4,285 | 19,000 | 1,428.33 |
| 2020-11-16 | 4,350 | 4,375 | 4,320 | 4,345 | 15,600 | 1,448.33 |
| 2020-11-13 | 4,415 | 4,415 | 4,335 | 4,350 | 15,200 | 1,450 |
| 2020-11-12 | 4,355 | 4,455 | 4,335 | 4,405 | 34,400 | 1,468.33 |
| 2020-11-11 | 4,650 | 4,685 | 4,580 | 4,670 | 37,000 | 1,556.67 |
| 2020-11-10 | 4,410 | 4,530 | 4,370 | 4,525 | 23,100 | 1,508.33 |
| 2020-11-09 | 4,450 | 4,450 | 4,320 | 4,345 | 19,800 | 1,448.33 |
| 2020-11-06 | 4,385 | 4,405 | 4,345 | 4,385 | 13,900 | 1,461.67 |
| 2020-11-05 | 4,405 | 4,455 | 4,350 | 4,415 | 19,700 | 1,471.67 |
| 2020-11-04 | 4,430 | 4,450 | 4,335 | 4,400 | 13,600 | 1,466.67 |
| 2020-11-02 | 4,350 | 4,400 | 4,320 | 4,360 | 9,800 | 1,453.33 |
| 2020-10-30 | 4,410 | 4,420 | 4,280 | 4,350 | 18,300 | 1,450 |
| 2020-10-29 | 4,420 | 4,520 | 4,395 | 4,410 | 17,500 | 1,470 |
| 2020-10-28 | 4,435 | 4,435 | 4,340 | 4,420 | 9,100 | 1,473.33 |
| 2020-10-27 | 4,465 | 4,500 | 4,400 | 4,480 | 15,600 | 1,493.33 |
| 2020-10-26 | 4,460 | 4,540 | 4,460 | 4,525 | 4,800 | 1,508.33 |
| 2020-10-23 | 4,490 | 4,500 | 4,450 | 4,450 | 5,000 | 1,483.33 |
| 2020-10-22 | 4,535 | 4,535 | 4,465 | 4,490 | 3,900 | 1,496.67 |
| 2020-10-21 | 4,470 | 4,525 | 4,470 | 4,500 | 5,500 | 1,500 |
| 2020-10-20 | 4,585 | 4,585 | 4,460 | 4,460 | 9,200 | 1,486.67 |
| 2020-10-19 | 4,580 | 4,600 | 4,555 | 4,585 | 5,100 | 1,528.33 |
| 2020-10-16 | 4,550 | 4,570 | 4,510 | 4,510 | 6,000 | 1,503.33 |
| 2020-10-15 | 4,590 | 4,595 | 4,510 | 4,550 | 10,600 | 1,516.67 |
| 2020-10-14 | 4,620 | 4,620 | 4,565 | 4,600 | 7,100 | 1,533.33 |
| 2020-10-13 | 4,640 | 4,640 | 4,600 | 4,635 | 4,800 | 1,545 |
| 2020-10-12 | 4,685 | 4,745 | 4,615 | 4,655 | 8,300 | 1,551.67 |
| 2020-10-09 | 4,700 | 4,700 | 4,655 | 4,685 | 7,000 | 1,561.67 |
| 2020-10-08 | 4,730 | 4,760 | 4,690 | 4,710 | 13,800 | 1,570 |
| 2020-10-07 | 4,760 | 4,775 | 4,715 | 4,730 | 5,000 | 1,576.67 |
| 2020-10-06 | 4,820 | 4,890 | 4,755 | 4,765 | 3,900 | 1,588.33 |
| 2020-10-05 | 4,700 | 4,795 | 4,700 | 4,750 | 10,700 | 1,583.33 |
| 2020-10-02 | 4,985 | 4,985 | 4,685 | 4,700 | 19,300 | 1,566.67 |
| 2020-09-30 | 4,950 | 4,970 | 4,850 | 4,850 | 18,100 | 1,616.67 |
| 2020-09-29 | 5,000 | 5,050 | 4,935 | 4,980 | 14,500 | 1,660 |
| 2020-09-28 | 4,805 | 4,995 | 4,800 | 4,995 | 18,800 | 1,665 |
| 2020-09-25 | 4,800 | 4,900 | 4,800 | 4,810 | 15,700 | 1,603.33 |
| 2020-09-24 | 4,850 | 4,890 | 4,800 | 4,800 | 12,800 | 1,600 |
| 2020-09-23 | 4,950 | 4,950 | 4,840 | 4,920 | 8,200 | 1,640 |
| 2020-09-18 | 5,040 | 5,040 | 4,965 | 5,000 | 13,300 | 1,666.67 |
| 2020-09-17 | 5,050 | 5,050 | 5,010 | 5,050 | 2,400 | 1,683.33 |
| 2020-09-16 | 5,050 | 5,070 | 5,020 | 5,050 | 8,500 | 1,683.33 |
| 2020-09-15 | 5,090 | 5,090 | 5,010 | 5,010 | 9,900 | 1,670 |
| 2020-09-14 | 4,980 | 5,090 | 4,970 | 5,090 | 14,700 | 1,696.67 |
| 2020-09-11 | 4,980 | 4,980 | 4,890 | 4,900 | 11,000 | 1,633.33 |
| 2020-09-10 | 4,960 | 4,960 | 4,875 | 4,930 | 5,600 | 1,643.33 |
| 2020-09-09 | 4,865 | 4,955 | 4,850 | 4,875 | 12,500 | 1,625 |
| 2020-09-08 | 4,925 | 4,960 | 4,875 | 4,960 | 6,700 | 1,653.33 |
| 2020-09-07 | 5,030 | 5,060 | 4,905 | 4,925 | 11,000 | 1,641.67 |
| 2020-09-04 | 4,915 | 5,000 | 4,870 | 4,995 | 17,100 | 1,665 |
| 2020-09-03 | 5,100 | 5,100 | 4,985 | 4,985 | 12,600 | 1,661.67 |
| 2020-09-02 | 5,140 | 5,140 | 5,000 | 5,000 | 15,000 | 1,666.67 |
| 2020-09-01 | 5,000 | 5,130 | 5,000 | 5,100 | 19,200 | 1,700 |
| 2020-08-31 | 4,995 | 5,140 | 4,970 | 5,020 | 37,600 | 1,673.33 |
| 2020-08-28 | 4,760 | 4,880 | 4,705 | 4,785 | 16,900 | 1,595 |
| 2020-08-27 | 4,800 | 4,825 | 4,740 | 4,765 | 11,800 | 1,588.33 |
| 2020-08-26 | 4,655 | 4,810 | 4,645 | 4,785 | 22,800 | 1,595 |
| 2020-08-25 | 4,545 | 4,665 | 4,535 | 4,655 | 16,000 | 1,551.67 |
| 2020-08-24 | 4,520 | 4,520 | 4,460 | 4,475 | 7,600 | 1,491.67 |
| 2020-08-21 | 4,475 | 4,570 | 4,475 | 4,530 | 5,500 | 1,510 |
| 2020-08-20 | 4,535 | 4,555 | 4,475 | 4,475 | 10,300 | 1,491.67 |
| 2020-08-19 | 4,595 | 4,645 | 4,540 | 4,575 | 10,100 | 1,525 |
| 2020-08-18 | 4,600 | 4,710 | 4,515 | 4,660 | 16,700 | 1,553.33 |
| 2020-08-17 | 4,645 | 4,645 | 4,550 | 4,550 | 6,800 | 1,516.67 |
| 2020-08-14 | 4,660 | 4,665 | 4,590 | 4,645 | 9,700 | 1,548.33 |
| 2020-08-13 | 4,730 | 4,730 | 4,560 | 4,590 | 15,800 | 1,530 |
| 2020-08-12 | 4,725 | 4,775 | 4,620 | 4,660 | 23,900 | 1,553.33 |
| 2020-08-11 | 4,555 | 4,685 | 4,510 | 4,655 | 66,800 | 1,551.67 |
| 2020-08-07 | 4,290 | 4,295 | 4,130 | 4,205 | 18,100 | 1,401.67 |
| 2020-08-06 | 4,165 | 4,230 | 4,135 | 4,230 | 9,900 | 1,410 |
| 2020-08-05 | 4,220 | 4,250 | 4,120 | 4,130 | 22,400 | 1,376.67 |
| 2020-08-04 | 4,210 | 4,315 | 4,210 | 4,290 | 7,700 | 1,430 |
| 2020-08-03 | 4,240 | 4,240 | 4,170 | 4,205 | 11,000 | 1,401.67 |
| 2020-07-31 | 4,300 | 4,300 | 4,080 | 4,170 | 24,000 | 1,390 |
| 2020-07-30 | 4,400 | 4,400 | 4,270 | 4,320 | 14,200 | 1,440 |
| 2020-07-29 | 4,535 | 4,535 | 4,390 | 4,400 | 27,300 | 1,466.67 |
| 2020-07-28 | 4,720 | 4,720 | 4,575 | 4,590 | 14,200 | 1,530 |
| 2020-07-27 | 4,665 | 4,670 | 4,625 | 4,650 | 9,200 | 1,550 |
| 2020-07-22 | 4,740 | 4,775 | 4,660 | 4,670 | 11,900 | 1,556.67 |
| 2020-07-21 | 4,805 | 4,805 | 4,740 | 4,770 | 6,100 | 1,590 |
| 2020-07-20 | 4,775 | 4,840 | 4,710 | 4,810 | 7,500 | 1,603.33 |
| 2020-07-17 | 4,790 | 4,790 | 4,745 | 4,775 | 8,100 | 1,591.67 |
| 2020-07-16 | 4,880 | 4,945 | 4,785 | 4,820 | 10,800 | 1,606.67 |
| 2020-07-15 | 4,845 | 4,935 | 4,820 | 4,880 | 21,200 | 1,626.67 |
| 2020-07-14 | 4,830 | 4,830 | 4,725 | 4,775 | 8,400 | 1,591.67 |
| 2020-07-13 | 4,720 | 4,830 | 4,720 | 4,830 | 11,200 | 1,610 |
| 2020-07-10 | 4,775 | 4,775 | 4,650 | 4,650 | 12,600 | 1,550 |
| 2020-07-09 | 4,875 | 4,875 | 4,755 | 4,755 | 11,000 | 1,585 |
| 2020-07-08 | 4,840 | 4,895 | 4,815 | 4,815 | 6,600 | 1,605 |
| 2020-07-07 | 4,860 | 4,905 | 4,795 | 4,835 | 5,800 | 1,611.67 |
| 2020-07-06 | 4,770 | 4,875 | 4,690 | 4,845 | 16,900 | 1,615 |
| 2020-07-03 | 4,715 | 4,725 | 4,675 | 4,700 | 12,300 | 1,566.67 |
| 2020-07-02 | 4,795 | 4,835 | 4,720 | 4,750 | 16,300 | 1,583.33 |
| 2020-07-01 | 4,860 | 4,865 | 4,740 | 4,760 | 15,200 | 1,586.67 |
| 2020-06-30 | 4,895 | 4,930 | 4,840 | 4,860 | 10,900 | 1,620 |
| 2020-06-29 | 4,825 | 4,855 | 4,780 | 4,820 | 15,600 | 1,606.67 |
| 2020-06-26 | 4,915 | 4,970 | 4,865 | 4,895 | 16,100 | 1,631.67 |
| 2020-06-25 | 4,950 | 4,950 | 4,850 | 4,915 | 17,500 | 1,638.33 |
| 2020-06-24 | 5,090 | 5,090 | 4,975 | 4,975 | 11,700 | 1,658.33 |
| 2020-06-23 | 5,070 | 5,080 | 4,990 | 5,020 | 7,900 | 1,673.33 |
| 2020-06-22 | 5,050 | 5,080 | 5,010 | 5,070 | 7,200 | 1,690 |
| 2020-06-19 | 5,070 | 5,100 | 4,980 | 5,050 | 12,900 | 1,683.33 |
| 2020-06-18 | 5,080 | 5,080 | 5,020 | 5,060 | 7,700 | 1,686.67 |
| 2020-06-17 | 5,090 | 5,090 | 5,010 | 5,050 | 6,400 | 1,683.33 |
| 2020-06-16 | 4,945 | 5,090 | 4,945 | 5,080 | 14,100 | 1,693.33 |
| 2020-06-15 | 5,030 | 5,100 | 4,850 | 4,850 | 25,600 | 1,616.67 |
| 2020-06-12 | 4,925 | 5,020 | 4,850 | 4,990 | 30,700 | 1,663.33 |
| 2020-06-11 | 5,190 | 5,210 | 5,090 | 5,090 | 14,400 | 1,696.67 |
| 2020-06-10 | 5,260 | 5,270 | 5,170 | 5,210 | 19,600 | 1,736.67 |
| 2020-06-09 | 5,390 | 5,400 | 5,280 | 5,280 | 11,100 | 1,760 |
| 2020-06-08 | 5,370 | 5,420 | 5,320 | 5,400 | 26,600 | 1,800 |
| 2020-06-05 | 5,240 | 5,300 | 5,160 | 5,300 | 12,200 | 1,766.67 |
| 2020-06-04 | 5,250 | 5,310 | 5,190 | 5,240 | 18,000 | 1,746.67 |
| 2020-06-03 | 5,270 | 5,290 | 5,180 | 5,250 | 21,000 | 1,750 |
| 2020-06-02 | 5,100 | 5,250 | 5,100 | 5,220 | 15,400 | 1,740 |
| 2020-06-01 | 5,100 | 5,100 | 5,030 | 5,100 | 13,800 | 1,700 |
| 2020-05-29 | 5,140 | 5,190 | 5,100 | 5,100 | 19,000 | 1,700 |
| 2020-05-28 | 5,260 | 5,330 | 5,070 | 5,180 | 38,800 | 1,726.67 |
| 2020-05-27 | 5,210 | 5,340 | 5,160 | 5,240 | 41,300 | 1,746.67 |
| 2020-05-26 | 4,835 | 5,230 | 4,795 | 5,210 | 75,200 | 1,736.67 |
| 2020-05-25 | 4,875 | 4,885 | 4,630 | 4,765 | 98,900 | 1,588.33 |
| 2020-05-22 | 4,925 | 4,950 | 4,860 | 4,880 | 25,600 | 1,626.67 |
| 2020-05-21 | 4,920 | 4,960 | 4,910 | 4,925 | 22,600 | 1,641.67 |
| 2020-05-20 | 4,905 | 4,950 | 4,865 | 4,950 | 25,500 | 1,650 |
| 2020-05-19 | 4,940 | 4,955 | 4,850 | 4,905 | 21,100 | 1,635 |
| 2020-05-18 | 4,900 | 4,910 | 4,800 | 4,870 | 32,600 | 1,623.33 |
| 2020-05-15 | 4,995 | 5,020 | 4,845 | 4,870 | 35,700 | 1,623.33 |
| 2020-05-14 | 5,150 | 5,150 | 4,960 | 4,965 | 38,200 | 1,655 |
| 2020-05-13 | 5,100 | 5,220 | 5,040 | 5,150 | 56,300 | 1,716.67 |
| 2020-05-12 | 5,010 | 5,080 | 4,960 | 4,970 | 29,300 | 1,656.67 |
| 2020-05-11 | 5,000 | 5,100 | 4,960 | 5,100 | 37,500 | 1,700 |
| 2020-05-08 | 4,960 | 4,965 | 4,905 | 4,965 | 17,700 | 1,655 |
| 2020-05-07 | 4,865 | 4,930 | 4,825 | 4,890 | 17,100 | 1,630 |
| 2020-05-01 | 5,010 | 5,090 | 4,850 | 4,910 | 21,700 | 1,636.67 |
| 2020-04-30 | 5,150 | 5,150 | 5,040 | 5,050 | 25,000 | 1,683.33 |
| 2020-04-28 | 4,910 | 5,010 | 4,850 | 5,010 | 19,800 | 1,670 |
| 2020-04-27 | 4,880 | 4,890 | 4,800 | 4,870 | 26,900 | 1,623.33 |
| 2020-04-24 | 4,985 | 4,985 | 4,800 | 4,810 | 57,400 | 1,603.33 |
| 2020-04-23 | 5,060 | 5,070 | 4,935 | 4,985 | 34,500 | 1,661.67 |
| 2020-04-22 | 5,060 | 5,070 | 4,950 | 4,990 | 24,800 | 1,663.33 |
| 2020-04-21 | 5,020 | 5,120 | 4,965 | 5,050 | 16,600 | 1,683.33 |
| 2020-04-20 | 5,140 | 5,140 | 4,980 | 5,060 | 25,900 | 1,686.67 |
| 2020-04-17 | 5,340 | 5,350 | 5,070 | 5,140 | 49,200 | 1,713.33 |
| 2020-04-16 | 5,230 | 5,340 | 5,140 | 5,340 | 19,500 | 1,780 |
| 2020-04-15 | 5,370 | 5,470 | 5,260 | 5,330 | 20,400 | 1,776.67 |
| 2020-04-14 | 5,550 | 5,670 | 5,470 | 5,470 | 23,600 | 1,823.33 |
| 2020-04-13 | 5,780 | 5,820 | 5,550 | 5,570 | 15,400 | 1,856.67 |
| 2020-04-10 | 5,640 | 5,800 | 5,490 | 5,770 | 24,500 | 1,923.33 |
| 2020-04-09 | 5,540 | 5,630 | 5,460 | 5,620 | 17,900 | 1,873.33 |
| 2020-04-08 | 5,340 | 5,540 | 5,310 | 5,490 | 18,000 | 1,830 |
| 2020-04-07 | 5,270 | 5,420 | 5,120 | 5,360 | 15,700 | 1,786.67 |
| 2020-04-06 | 4,915 | 5,240 | 4,915 | 5,210 | 13,000 | 1,736.67 |
| 2020-04-03 | 5,130 | 5,170 | 4,985 | 4,985 | 8,400 | 1,661.67 |
| 2020-04-02 | 5,170 | 5,230 | 4,955 | 5,030 | 12,700 | 1,676.67 |
| 2020-04-01 | 5,350 | 5,410 | 5,110 | 5,180 | 12,800 | 1,726.67 |
| 2020-03-31 | 5,470 | 5,540 | 5,360 | 5,410 | 20,000 | 1,803.33 |
| 2020-03-30 | 5,550 | 5,570 | 5,310 | 5,570 | 23,400 | 1,856.67 |
| 2020-03-27 | 5,550 | 5,700 | 5,380 | 5,530 | 30,100 | 1,843.33 |
| 2020-03-26 | 5,400 | 5,570 | 5,270 | 5,510 | 19,200 | 1,836.67 |
| 2020-03-25 | 5,480 | 5,500 | 5,300 | 5,480 | 15,400 | 1,826.67 |
| 2020-03-24 | 5,390 | 5,440 | 5,070 | 5,250 | 19,900 | 1,750 |
| 2020-03-23 | 5,000 | 5,230 | 4,850 | 5,190 | 22,200 | 1,730 |
| 2020-03-19 | 4,970 | 5,160 | 4,820 | 4,895 | 16,400 | 1,631.67 |
| 2020-03-18 | 5,160 | 5,260 | 4,900 | 4,900 | 27,300 | 1,633.33 |
| 2020-03-17 | 4,735 | 5,160 | 4,635 | 5,090 | 32,300 | 1,696.67 |
| 2020-03-16 | 4,745 | 4,980 | 4,710 | 4,805 | 38,800 | 1,601.67 |
| 2020-03-13 | 4,655 | 4,840 | 4,550 | 4,690 | 33,300 | 1,563.33 |
| 2020-03-12 | 5,100 | 5,100 | 4,885 | 4,935 | 24,800 | 1,645 |
| 2020-03-11 | 5,180 | 5,300 | 5,160 | 5,180 | 20,800 | 1,726.67 |
| 2020-03-10 | 4,950 | 5,240 | 4,815 | 5,220 | 27,100 | 1,740 |
| 2020-03-09 | 5,390 | 5,390 | 5,080 | 5,150 | 24,400 | 1,716.67 |
| 2020-03-06 | 5,550 | 5,580 | 5,420 | 5,460 | 16,500 | 1,820 |
| 2020-03-05 | 5,720 | 5,730 | 5,600 | 5,630 | 13,600 | 1,876.67 |
| 2020-03-04 | 5,460 | 5,730 | 5,450 | 5,630 | 16,100 | 1,876.67 |
| 2020-03-03 | 5,840 | 5,840 | 5,540 | 5,540 | 24,100 | 1,846.67 |
| 2020-03-02 | 5,580 | 5,810 | 5,520 | 5,640 | 26,600 | 1,880 |
| 2020-02-28 | 5,780 | 5,780 | 5,550 | 5,600 | 26,000 | 1,866.67 |
| 2020-02-27 | 5,980 | 6,030 | 5,900 | 5,910 | 24,900 | 1,970 |
| 2020-02-26 | 5,850 | 6,000 | 5,810 | 5,980 | 23,600 | 1,993.33 |
| 2020-02-25 | 5,970 | 5,970 | 5,840 | 5,920 | 27,600 | 1,973.33 |
| 2020-02-21 | 6,190 | 6,230 | 6,110 | 6,140 | 19,200 | 2,046.67 |
| 2020-02-20 | 6,370 | 6,370 | 6,160 | 6,190 | 18,300 | 2,063.33 |
| 2020-02-19 | 6,380 | 6,400 | 6,270 | 6,310 | 26,800 | 2,103.33 |
| 2020-02-18 | 6,430 | 6,450 | 6,340 | 6,380 | 24,800 | 2,126.67 |
| 2020-02-17 | 6,490 | 6,490 | 6,350 | 6,440 | 14,400 | 2,146.67 |
| 2020-02-14 | 6,720 | 6,720 | 6,540 | 6,590 | 19,900 | 2,196.67 |
| 2020-02-13 | 6,700 | 6,950 | 6,660 | 6,680 | 51,800 | 2,226.67 |
| 2020-02-12 | 6,650 | 6,650 | 6,370 | 6,430 | 11,700 | 2,143.33 |
| 2020-02-10 | 6,660 | 6,660 | 6,510 | 6,550 | 9,800 | 2,183.33 |
| 2020-02-07 | 6,610 | 6,650 | 6,550 | 6,640 | 14,300 | 2,213.33 |
| 2020-02-06 | 6,570 | 6,620 | 6,540 | 6,540 | 10,600 | 2,180 |
| 2020-02-05 | 6,540 | 6,610 | 6,490 | 6,490 | 19,100 | 2,163.33 |
| 2020-02-04 | 6,290 | 6,520 | 6,280 | 6,480 | 13,700 | 2,160 |
| 2020-02-03 | 6,380 | 6,380 | 6,260 | 6,260 | 10,500 | 2,086.67 |
| 2020-01-31 | 6,310 | 6,450 | 6,310 | 6,410 | 11,100 | 2,136.67 |
| 2020-01-30 | 6,300 | 6,410 | 6,220 | 6,310 | 13,600 | 2,103.33 |
| 2020-01-29 | 6,360 | 6,420 | 6,270 | 6,360 | 27,100 | 2,120 |
| 2020-01-28 | 6,320 | 6,360 | 6,230 | 6,360 | 14,100 | 2,120 |
| 2020-01-27 | 6,470 | 6,470 | 6,300 | 6,360 | 16,400 | 2,120 |
| 2020-01-24 | 6,580 | 6,580 | 6,510 | 6,520 | 10,300 | 2,173.33 |
| 2020-01-23 | 6,640 | 6,640 | 6,560 | 6,590 | 5,800 | 2,196.67 |
| 2020-01-22 | 6,600 | 6,690 | 6,590 | 6,640 | 9,400 | 2,213.33 |
| 2020-01-21 | 6,550 | 6,640 | 6,530 | 6,580 | 12,800 | 2,193.33 |
| 2020-01-20 | 6,520 | 6,630 | 6,520 | 6,630 | 11,600 | 2,210 |
| 2020-01-17 | 6,570 | 6,570 | 6,520 | 6,520 | 12,800 | 2,173.33 |
| 2020-01-16 | 6,520 | 6,570 | 6,510 | 6,570 | 5,100 | 2,190 |
| 2020-01-15 | 6,550 | 6,570 | 6,500 | 6,570 | 12,800 | 2,190 |
| 2020-01-14 | 6,570 | 6,640 | 6,520 | 6,580 | 9,800 | 2,193.33 |
| 2020-01-10 | 6,660 | 6,660 | 6,570 | 6,570 | 6,400 | 2,190 |
| 2020-01-09 | 6,570 | 6,620 | 6,560 | 6,620 | 17,500 | 2,206.67 |
| 2020-01-08 | 6,600 | 6,640 | 6,500 | 6,550 | 13,100 | 2,183.33 |
| 2020-01-07 | 6,520 | 6,690 | 6,520 | 6,690 | 13,200 | 2,230 |
| 2020-01-06 | 6,620 | 6,620 | 6,480 | 6,540 | 18,100 | 2,180 |
分割・併合履歴 ： [2024-03-28]1株→3株
