3445 (株)RS Technologies 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 | 5,680 | 5,720 | 5,600 | 5,680 | 73,100 | 2,840 |
| 2020-12-29 | 5,630 | 5,730 | 5,570 | 5,680 | 62,400 | 2,840 |
| 2020-12-28 | 5,460 | 5,640 | 5,440 | 5,600 | 89,900 | 2,800 |
| 2020-12-25 | 5,390 | 5,460 | 5,330 | 5,420 | 76,900 | 2,710 |
| 2020-12-24 | 5,070 | 5,380 | 5,050 | 5,330 | 103,600 | 2,665 |
| 2020-12-23 | 5,090 | 5,150 | 5,020 | 5,070 | 54,100 | 2,535 |
| 2020-12-22 | 5,050 | 5,190 | 5,010 | 5,090 | 61,300 | 2,545 |
| 2020-12-21 | 5,040 | 5,120 | 4,990 | 5,100 | 52,500 | 2,550 |
| 2020-12-18 | 4,985 | 5,050 | 4,885 | 5,000 | 46,800 | 2,500 |
| 2020-12-17 | 4,920 | 5,030 | 4,885 | 4,940 | 67,600 | 2,470 |
| 2020-12-16 | 4,890 | 4,905 | 4,715 | 4,895 | 91,400 | 2,447.50 |
| 2020-12-15 | 5,040 | 5,040 | 4,895 | 4,920 | 47,900 | 2,460 |
| 2020-12-14 | 5,050 | 5,170 | 4,970 | 5,070 | 69,600 | 2,535 |
| 2020-12-11 | 5,030 | 5,090 | 4,850 | 4,955 | 97,800 | 2,477.50 |
| 2020-12-10 | 5,000 | 5,050 | 4,935 | 4,975 | 53,600 | 2,487.50 |
| 2020-12-09 | 5,060 | 5,130 | 4,950 | 5,060 | 76,300 | 2,530 |
| 2020-12-08 | 4,805 | 5,120 | 4,760 | 5,060 | 121,400 | 2,530 |
| 2020-12-07 | 4,985 | 5,020 | 4,775 | 4,795 | 75,000 | 2,397.50 |
| 2020-12-04 | 4,890 | 4,980 | 4,725 | 4,940 | 89,700 | 2,470 |
| 2020-12-03 | 4,840 | 4,970 | 4,805 | 4,945 | 116,500 | 2,472.50 |
| 2020-12-02 | 4,740 | 4,910 | 4,675 | 4,845 | 179,500 | 2,422.50 |
| 2020-12-01 | 4,535 | 4,795 | 4,520 | 4,690 | 193,900 | 2,345 |
| 2020-11-30 | 4,600 | 4,695 | 4,400 | 4,465 | 199,800 | 2,232.50 |
| 2020-11-27 | 4,220 | 4,525 | 4,210 | 4,510 | 304,300 | 2,255 |
| 2020-11-26 | 3,990 | 4,220 | 3,990 | 4,180 | 183,300 | 2,090 |
| 2020-11-25 | 3,900 | 4,150 | 3,900 | 3,955 | 198,400 | 1,977.50 |
| 2020-11-24 | 3,550 | 3,920 | 3,545 | 3,870 | 250,500 | 1,935 |
| 2020-11-20 | 3,320 | 3,485 | 3,315 | 3,485 | 49,800 | 1,742.50 |
| 2020-11-19 | 3,365 | 3,365 | 3,280 | 3,320 | 66,500 | 1,660 |
| 2020-11-18 | 3,400 | 3,445 | 3,355 | 3,400 | 48,600 | 1,700 |
| 2020-11-17 | 3,490 | 3,505 | 3,420 | 3,460 | 31,100 | 1,730 |
| 2020-11-16 | 3,490 | 3,545 | 3,460 | 3,480 | 57,800 | 1,740 |
| 2020-11-13 | 3,550 | 3,550 | 3,305 | 3,445 | 177,200 | 1,722.50 |
| 2020-11-12 | 3,645 | 3,715 | 3,575 | 3,625 | 73,500 | 1,812.50 |
| 2020-11-11 | 3,635 | 3,645 | 3,595 | 3,610 | 38,000 | 1,805 |
| 2020-11-10 | 3,730 | 3,760 | 3,605 | 3,640 | 43,800 | 1,820 |
| 2020-11-09 | 3,665 | 3,720 | 3,650 | 3,700 | 52,400 | 1,850 |
| 2020-11-06 | 3,675 | 3,675 | 3,595 | 3,620 | 47,200 | 1,810 |
| 2020-11-05 | 3,670 | 3,765 | 3,615 | 3,645 | 84,600 | 1,822.50 |
| 2020-11-04 | 3,565 | 3,665 | 3,505 | 3,625 | 46,800 | 1,812.50 |
| 2020-11-02 | 3,525 | 3,540 | 3,465 | 3,520 | 37,900 | 1,760 |
| 2020-10-30 | 3,620 | 3,685 | 3,480 | 3,500 | 52,900 | 1,750 |
| 2020-10-29 | 3,535 | 3,620 | 3,485 | 3,610 | 50,400 | 1,805 |
| 2020-10-28 | 3,620 | 3,620 | 3,545 | 3,575 | 31,200 | 1,787.50 |
| 2020-10-27 | 3,580 | 3,625 | 3,505 | 3,625 | 38,900 | 1,812.50 |
| 2020-10-26 | 3,690 | 3,710 | 3,610 | 3,610 | 37,600 | 1,805 |
| 2020-10-23 | 3,765 | 3,765 | 3,620 | 3,690 | 46,000 | 1,845 |
| 2020-10-22 | 3,740 | 3,745 | 3,655 | 3,730 | 49,600 | 1,865 |
| 2020-10-21 | 3,670 | 3,790 | 3,670 | 3,745 | 51,600 | 1,872.50 |
| 2020-10-20 | 3,585 | 3,795 | 3,580 | 3,720 | 113,200 | 1,860 |
| 2020-10-19 | 3,470 | 3,640 | 3,470 | 3,630 | 40,300 | 1,815 |
| 2020-10-16 | 3,570 | 3,570 | 3,435 | 3,495 | 61,400 | 1,747.50 |
| 2020-10-15 | 3,720 | 3,720 | 3,545 | 3,570 | 63,000 | 1,785 |
| 2020-10-14 | 3,765 | 3,780 | 3,695 | 3,725 | 54,400 | 1,862.50 |
| 2020-10-13 | 3,665 | 3,785 | 3,630 | 3,785 | 115,900 | 1,892.50 |
| 2020-10-12 | 3,580 | 3,630 | 3,560 | 3,610 | 66,300 | 1,805 |
| 2020-10-09 | 3,550 | 3,575 | 3,490 | 3,550 | 50,800 | 1,775 |
| 2020-10-08 | 3,470 | 3,550 | 3,470 | 3,530 | 44,700 | 1,765 |
| 2020-10-07 | 3,430 | 3,455 | 3,385 | 3,450 | 28,400 | 1,725 |
| 2020-10-06 | 3,380 | 3,435 | 3,350 | 3,430 | 32,700 | 1,715 |
| 2020-10-05 | 3,325 | 3,395 | 3,325 | 3,365 | 37,100 | 1,682.50 |
| 2020-10-02 | 3,420 | 3,445 | 3,310 | 3,325 | 63,000 | 1,662.50 |
| 2020-09-30 | 3,410 | 3,430 | 3,330 | 3,345 | 38,300 | 1,672.50 |
| 2020-09-29 | 3,370 | 3,465 | 3,360 | 3,425 | 50,700 | 1,712.50 |
| 2020-09-28 | 3,495 | 3,500 | 3,325 | 3,370 | 71,400 | 1,685 |
| 2020-09-25 | 3,345 | 3,515 | 3,345 | 3,475 | 83,400 | 1,737.50 |
| 2020-09-24 | 3,415 | 3,415 | 3,280 | 3,295 | 76,800 | 1,647.50 |
| 2020-09-23 | 3,475 | 3,490 | 3,425 | 3,460 | 50,000 | 1,730 |
| 2020-09-18 | 3,510 | 3,540 | 3,480 | 3,495 | 52,000 | 1,747.50 |
| 2020-09-17 | 3,550 | 3,550 | 3,445 | 3,495 | 73,000 | 1,747.50 |
| 2020-09-16 | 3,460 | 3,570 | 3,420 | 3,535 | 88,100 | 1,767.50 |
| 2020-09-15 | 3,380 | 3,430 | 3,360 | 3,415 | 71,400 | 1,707.50 |
| 2020-09-14 | 3,310 | 3,400 | 3,310 | 3,355 | 80,600 | 1,677.50 |
| 2020-09-11 | 3,240 | 3,270 | 3,200 | 3,255 | 56,800 | 1,627.50 |
| 2020-09-10 | 3,275 | 3,310 | 3,210 | 3,230 | 55,500 | 1,615 |
| 2020-09-09 | 3,230 | 3,285 | 3,185 | 3,260 | 83,600 | 1,630 |
| 2020-09-08 | 3,150 | 3,300 | 3,150 | 3,300 | 96,900 | 1,650 |
| 2020-09-07 | 3,165 | 3,210 | 3,125 | 3,150 | 50,800 | 1,575 |
| 2020-09-04 | 3,140 | 3,225 | 3,120 | 3,165 | 93,800 | 1,582.50 |
| 2020-09-03 | 3,390 | 3,400 | 3,235 | 3,280 | 99,400 | 1,640 |
| 2020-09-02 | 3,300 | 3,370 | 3,285 | 3,345 | 89,800 | 1,672.50 |
| 2020-09-01 | 3,170 | 3,290 | 3,160 | 3,265 | 98,900 | 1,632.50 |
| 2020-08-31 | 3,180 | 3,250 | 3,130 | 3,145 | 148,600 | 1,572.50 |
| 2020-08-28 | 3,185 | 3,215 | 3,100 | 3,135 | 143,900 | 1,567.50 |
| 2020-08-27 | 3,330 | 3,340 | 3,210 | 3,220 | 86,400 | 1,610 |
| 2020-08-26 | 3,365 | 3,365 | 3,280 | 3,335 | 64,800 | 1,667.50 |
| 2020-08-25 | 3,465 | 3,465 | 3,355 | 3,380 | 68,400 | 1,690 |
| 2020-08-24 | 3,420 | 3,430 | 3,355 | 3,420 | 71,900 | 1,710 |
| 2020-08-21 | 3,520 | 3,520 | 3,430 | 3,460 | 56,200 | 1,730 |
| 2020-08-20 | 3,655 | 3,655 | 3,465 | 3,485 | 106,900 | 1,742.50 |
| 2020-08-19 | 3,765 | 3,765 | 3,620 | 3,640 | 62,300 | 1,820 |
| 2020-08-18 | 3,730 | 3,790 | 3,685 | 3,720 | 69,900 | 1,860 |
| 2020-08-17 | 3,755 | 3,820 | 3,715 | 3,750 | 59,900 | 1,875 |
| 2020-08-14 | 3,780 | 3,805 | 3,650 | 3,705 | 79,500 | 1,852.50 |
| 2020-08-13 | 3,795 | 3,835 | 3,710 | 3,805 | 72,600 | 1,902.50 |
| 2020-08-12 | 3,655 | 3,785 | 3,655 | 3,750 | 51,600 | 1,875 |
| 2020-08-11 | 3,855 | 3,855 | 3,640 | 3,705 | 119,100 | 1,852.50 |
| 2020-08-07 | 3,985 | 3,985 | 3,815 | 3,855 | 71,500 | 1,927.50 |
| 2020-08-06 | 4,000 | 4,030 | 3,950 | 3,975 | 39,900 | 1,987.50 |
| 2020-08-05 | 3,885 | 4,050 | 3,870 | 4,030 | 52,000 | 2,015 |
| 2020-08-04 | 3,900 | 3,950 | 3,880 | 3,935 | 51,400 | 1,967.50 |
| 2020-08-03 | 4,000 | 4,015 | 3,840 | 3,895 | 72,300 | 1,947.50 |
| 2020-07-31 | 4,150 | 4,150 | 3,855 | 3,955 | 175,400 | 1,977.50 |
| 2020-07-30 | 4,140 | 4,370 | 4,095 | 4,140 | 434,800 | 2,070 |
| 2020-07-29 | 4,020 | 4,040 | 3,860 | 3,955 | 84,500 | 1,977.50 |
| 2020-07-28 | 3,960 | 4,055 | 3,935 | 4,050 | 65,800 | 2,025 |
| 2020-07-27 | 3,920 | 3,950 | 3,830 | 3,950 | 88,700 | 1,975 |
| 2020-07-22 | 4,060 | 4,110 | 3,990 | 4,030 | 56,900 | 2,015 |
| 2020-07-21 | 4,110 | 4,155 | 4,020 | 4,100 | 61,900 | 2,050 |
| 2020-07-20 | 4,150 | 4,185 | 4,005 | 4,100 | 65,400 | 2,050 |
| 2020-07-17 | 4,075 | 4,180 | 4,065 | 4,130 | 70,000 | 2,065 |
| 2020-07-16 | 4,125 | 4,205 | 4,040 | 4,110 | 81,100 | 2,055 |
| 2020-07-15 | 4,100 | 4,130 | 3,950 | 4,125 | 138,900 | 2,062.50 |
| 2020-07-14 | 4,065 | 4,215 | 4,050 | 4,135 | 119,600 | 2,067.50 |
| 2020-07-13 | 4,105 | 4,200 | 4,015 | 4,185 | 110,600 | 2,092.50 |
| 2020-07-10 | 4,010 | 4,215 | 3,860 | 4,070 | 231,300 | 2,035 |
| 2020-07-09 | 3,830 | 4,115 | 3,815 | 4,030 | 236,700 | 2,015 |
| 2020-07-08 | 3,630 | 3,865 | 3,610 | 3,830 | 178,100 | 1,915 |
| 2020-07-07 | 3,550 | 3,690 | 3,545 | 3,600 | 69,100 | 1,800 |
| 2020-07-06 | 3,430 | 3,520 | 3,430 | 3,520 | 31,200 | 1,760 |
| 2020-07-03 | 3,335 | 3,445 | 3,305 | 3,445 | 44,300 | 1,722.50 |
| 2020-07-02 | 3,430 | 3,435 | 3,275 | 3,300 | 35,900 | 1,650 |
| 2020-07-01 | 3,500 | 3,530 | 3,410 | 3,420 | 25,500 | 1,710 |
| 2020-06-30 | 3,445 | 3,495 | 3,395 | 3,445 | 37,300 | 1,722.50 |
| 2020-06-29 | 3,345 | 3,465 | 3,315 | 3,380 | 44,400 | 1,690 |
| 2020-06-26 | 3,470 | 3,510 | 3,415 | 3,495 | 38,600 | 1,747.50 |
| 2020-06-25 | 3,500 | 3,500 | 3,400 | 3,400 | 23,300 | 1,700 |
| 2020-06-24 | 3,495 | 3,560 | 3,460 | 3,515 | 46,100 | 1,757.50 |
| 2020-06-23 | 3,470 | 3,485 | 3,400 | 3,450 | 31,800 | 1,725 |
| 2020-06-22 | 3,470 | 3,510 | 3,395 | 3,410 | 43,200 | 1,705 |
| 2020-06-19 | 3,420 | 3,540 | 3,420 | 3,495 | 50,900 | 1,747.50 |
| 2020-06-18 | 3,375 | 3,420 | 3,280 | 3,410 | 34,300 | 1,705 |
| 2020-06-17 | 3,395 | 3,425 | 3,310 | 3,365 | 36,000 | 1,682.50 |
| 2020-06-16 | 3,290 | 3,475 | 3,250 | 3,430 | 108,000 | 1,715 |
| 2020-06-15 | 3,280 | 3,335 | 3,110 | 3,130 | 46,700 | 1,565 |
| 2020-06-12 | 3,310 | 3,365 | 3,200 | 3,315 | 101,900 | 1,657.50 |
| 2020-06-11 | 3,615 | 3,615 | 3,465 | 3,480 | 53,300 | 1,740 |
| 2020-06-10 | 3,490 | 3,630 | 3,490 | 3,625 | 29,100 | 1,812.50 |
| 2020-06-09 | 3,680 | 3,680 | 3,535 | 3,555 | 48,400 | 1,777.50 |
| 2020-06-08 | 3,595 | 3,695 | 3,580 | 3,695 | 74,400 | 1,847.50 |
| 2020-06-05 | 3,535 | 3,570 | 3,485 | 3,565 | 36,600 | 1,782.50 |
| 2020-06-04 | 3,570 | 3,590 | 3,475 | 3,545 | 40,100 | 1,772.50 |
| 2020-06-03 | 3,595 | 3,620 | 3,500 | 3,545 | 52,400 | 1,772.50 |
| 2020-06-02 | 3,550 | 3,595 | 3,535 | 3,595 | 39,600 | 1,797.50 |
| 2020-06-01 | 3,450 | 3,590 | 3,430 | 3,565 | 74,700 | 1,782.50 |
| 2020-05-29 | 3,395 | 3,455 | 3,360 | 3,445 | 66,500 | 1,722.50 |
| 2020-05-28 | 3,425 | 3,435 | 3,290 | 3,405 | 94,600 | 1,702.50 |
| 2020-05-27 | 3,500 | 3,525 | 3,370 | 3,415 | 74,000 | 1,707.50 |
| 2020-05-26 | 3,470 | 3,545 | 3,430 | 3,540 | 94,400 | 1,770 |
| 2020-05-25 | 3,500 | 3,540 | 3,410 | 3,485 | 75,700 | 1,742.50 |
| 2020-05-22 | 3,450 | 3,460 | 3,360 | 3,395 | 48,800 | 1,697.50 |
| 2020-05-21 | 3,380 | 3,500 | 3,365 | 3,475 | 138,300 | 1,737.50 |
| 2020-05-20 | 3,265 | 3,400 | 3,230 | 3,345 | 103,900 | 1,672.50 |
| 2020-05-19 | 3,305 | 3,305 | 3,160 | 3,215 | 50,400 | 1,607.50 |
| 2020-05-18 | 3,310 | 3,345 | 3,150 | 3,180 | 117,600 | 1,590 |
| 2020-05-15 | 3,055 | 3,325 | 3,050 | 3,275 | 281,100 | 1,637.50 |
| 2020-05-14 | 3,025 | 3,025 | 2,900 | 2,913 | 107,100 | 1,456.50 |
| 2020-05-13 | 2,942 | 3,045 | 2,893 | 3,015 | 74,100 | 1,507.50 |
| 2020-05-12 | 2,945 | 3,075 | 2,911 | 2,977 | 145,900 | 1,488.50 |
| 2020-05-11 | 2,828 | 2,923 | 2,823 | 2,917 | 80,000 | 1,458.50 |
| 2020-05-08 | 2,678 | 2,815 | 2,676 | 2,775 | 128,300 | 1,387.50 |
| 2020-05-07 | 2,579 | 2,659 | 2,579 | 2,637 | 54,200 | 1,318.50 |
| 2020-05-01 | 2,590 | 2,599 | 2,533 | 2,579 | 55,300 | 1,289.50 |
| 2020-04-30 | 2,599 | 2,644 | 2,521 | 2,633 | 125,700 | 1,316.50 |
| 2020-04-28 | 2,479 | 2,530 | 2,427 | 2,507 | 88,800 | 1,253.50 |
| 2020-04-27 | 2,497 | 2,536 | 2,497 | 2,518 | 25,900 | 1,259 |
| 2020-04-24 | 2,550 | 2,550 | 2,464 | 2,482 | 55,400 | 1,241 |
| 2020-04-23 | 2,565 | 2,613 | 2,506 | 2,572 | 35,000 | 1,286 |
| 2020-04-22 | 2,494 | 2,590 | 2,474 | 2,555 | 84,700 | 1,277.50 |
| 2020-04-21 | 2,594 | 2,625 | 2,516 | 2,544 | 74,500 | 1,272 |
| 2020-04-20 | 2,467 | 2,600 | 2,467 | 2,600 | 70,800 | 1,300 |
| 2020-04-17 | 2,476 | 2,539 | 2,436 | 2,517 | 81,100 | 1,258.50 |
| 2020-04-16 | 2,405 | 2,507 | 2,382 | 2,500 | 45,700 | 1,250 |
| 2020-04-15 | 2,501 | 2,520 | 2,434 | 2,455 | 82,900 | 1,227.50 |
| 2020-04-14 | 2,389 | 2,486 | 2,371 | 2,459 | 61,400 | 1,229.50 |
| 2020-04-13 | 2,410 | 2,425 | 2,357 | 2,372 | 69,100 | 1,186 |
| 2020-04-10 | 2,554 | 2,558 | 2,382 | 2,455 | 77,900 | 1,227.50 |
| 2020-04-09 | 2,500 | 2,590 | 2,463 | 2,585 | 141,500 | 1,292.50 |
| 2020-04-08 | 2,300 | 2,501 | 2,300 | 2,474 | 272,000 | 1,237 |
| 2020-04-07 | 2,062 | 2,315 | 2,062 | 2,302 | 265,000 | 1,151 |
| 2020-04-06 | 1,980 | 2,068 | 1,943 | 2,050 | 74,700 | 1,025 |
| 2020-04-03 | 2,100 | 2,113 | 1,988 | 2,010 | 85,300 | 1,005 |
| 2020-04-02 | 2,042 | 2,160 | 2,035 | 2,108 | 142,800 | 1,054 |
| 2020-04-01 | 2,118 | 2,249 | 2,065 | 2,086 | 148,200 | 1,043 |
| 2020-03-31 | 2,136 | 2,229 | 2,096 | 2,119 | 115,600 | 1,059.50 |
| 2020-03-30 | 2,137 | 2,138 | 1,977 | 2,051 | 85,700 | 1,025.50 |
| 2020-03-27 | 2,171 | 2,247 | 2,113 | 2,187 | 64,000 | 1,093.50 |
| 2020-03-26 | 2,150 | 2,170 | 2,057 | 2,095 | 84,400 | 1,047.50 |
| 2020-03-25 | 2,205 | 2,312 | 2,087 | 2,155 | 111,900 | 1,077.50 |
| 2020-03-24 | 1,912 | 2,029 | 1,886 | 2,029 | 104,500 | 1,014.50 |
| 2020-03-23 | 1,822 | 1,873 | 1,783 | 1,836 | 122,400 | 918 |
| 2020-03-19 | 1,915 | 1,947 | 1,818 | 1,822 | 113,700 | 911 |
| 2020-03-18 | 1,952 | 2,080 | 1,916 | 1,917 | 151,500 | 958.50 |
| 2020-03-17 | 1,744 | 1,955 | 1,732 | 1,931 | 135,000 | 965.50 |
| 2020-03-16 | 1,904 | 1,959 | 1,820 | 1,833 | 94,500 | 916.50 |
| 2020-03-13 | 1,772 | 1,930 | 1,755 | 1,864 | 139,300 | 932 |
| 2020-03-12 | 2,051 | 2,160 | 1,970 | 1,990 | 147,200 | 995 |
| 2020-03-11 | 2,254 | 2,304 | 2,126 | 2,132 | 114,100 | 1,066 |
| 2020-03-10 | 2,027 | 2,274 | 1,976 | 2,237 | 157,400 | 1,118.50 |
| 2020-03-09 | 2,250 | 2,292 | 2,100 | 2,127 | 163,000 | 1,063.50 |
| 2020-03-06 | 2,436 | 2,452 | 2,352 | 2,370 | 78,500 | 1,185 |
| 2020-03-05 | 2,501 | 2,532 | 2,429 | 2,454 | 89,000 | 1,227 |
| 2020-03-04 | 2,369 | 2,478 | 2,369 | 2,434 | 80,600 | 1,217 |
| 2020-03-03 | 2,623 | 2,679 | 2,410 | 2,419 | 117,600 | 1,209.50 |
| 2020-03-02 | 2,357 | 2,618 | 2,349 | 2,523 | 128,100 | 1,261.50 |
| 2020-02-28 | 2,394 | 2,477 | 2,352 | 2,361 | 123,500 | 1,180.50 |
| 2020-02-27 | 2,666 | 2,666 | 2,519 | 2,544 | 115,000 | 1,272 |
| 2020-02-26 | 2,628 | 2,690 | 2,579 | 2,683 | 119,100 | 1,341.50 |
| 2020-02-25 | 2,650 | 2,701 | 2,650 | 2,657 | 103,400 | 1,328.50 |
| 2020-02-21 | 2,779 | 2,865 | 2,762 | 2,815 | 80,600 | 1,407.50 |
| 2020-02-20 | 2,916 | 2,917 | 2,750 | 2,787 | 102,200 | 1,393.50 |
| 2020-02-19 | 2,741 | 2,814 | 2,705 | 2,766 | 107,200 | 1,383 |
| 2020-02-18 | 2,772 | 2,774 | 2,684 | 2,691 | 103,600 | 1,345.50 |
| 2020-02-17 | 2,791 | 2,818 | 2,750 | 2,797 | 87,300 | 1,398.50 |
| 2020-02-14 | 2,940 | 2,948 | 2,785 | 2,861 | 223,100 | 1,430.50 |
| 2020-02-13 | 2,994 | 3,050 | 2,970 | 3,010 | 108,500 | 1,505 |
| 2020-02-12 | 2,963 | 2,996 | 2,948 | 2,957 | 69,500 | 1,478.50 |
| 2020-02-10 | 2,860 | 2,923 | 2,828 | 2,896 | 68,100 | 1,448 |
| 2020-02-07 | 2,964 | 2,980 | 2,860 | 2,909 | 82,500 | 1,454.50 |
| 2020-02-06 | 2,932 | 2,980 | 2,900 | 2,940 | 143,400 | 1,470 |
| 2020-02-05 | 2,923 | 2,996 | 2,866 | 2,879 | 94,200 | 1,439.50 |
| 2020-02-04 | 2,825 | 2,889 | 2,780 | 2,883 | 143,700 | 1,441.50 |
| 2020-02-03 | 2,776 | 2,876 | 2,761 | 2,864 | 118,100 | 1,432 |
| 2020-01-31 | 2,978 | 2,978 | 2,838 | 2,892 | 138,900 | 1,446 |
| 2020-01-30 | 3,035 | 3,060 | 2,865 | 2,915 | 149,600 | 1,457.50 |
| 2020-01-29 | 3,135 | 3,135 | 3,020 | 3,035 | 105,900 | 1,517.50 |
| 2020-01-28 | 3,080 | 3,120 | 3,040 | 3,120 | 61,500 | 1,560 |
| 2020-01-27 | 3,145 | 3,155 | 3,095 | 3,115 | 84,800 | 1,557.50 |
| 2020-01-24 | 3,205 | 3,260 | 3,165 | 3,235 | 81,700 | 1,617.50 |
| 2020-01-23 | 3,295 | 3,305 | 3,180 | 3,180 | 145,800 | 1,590 |
| 2020-01-22 | 3,350 | 3,375 | 3,290 | 3,320 | 90,200 | 1,660 |
| 2020-01-21 | 3,390 | 3,390 | 3,275 | 3,280 | 115,700 | 1,640 |
| 2020-01-20 | 3,245 | 3,465 | 3,230 | 3,425 | 180,800 | 1,712.50 |
| 2020-01-17 | 3,550 | 3,560 | 3,440 | 3,455 | 48,100 | 1,727.50 |
| 2020-01-16 | 3,475 | 3,520 | 3,455 | 3,485 | 53,800 | 1,742.50 |
| 2020-01-15 | 3,450 | 3,495 | 3,370 | 3,495 | 149,700 | 1,747.50 |
| 2020-01-14 | 3,625 | 3,665 | 3,475 | 3,515 | 205,700 | 1,757.50 |
| 2020-01-10 | 3,660 | 3,730 | 3,645 | 3,670 | 50,800 | 1,835 |
| 2020-01-09 | 3,645 | 3,715 | 3,610 | 3,635 | 104,300 | 1,817.50 |
| 2020-01-08 | 3,600 | 3,600 | 3,450 | 3,570 | 142,000 | 1,785 |
| 2020-01-07 | 3,685 | 3,705 | 3,620 | 3,665 | 77,400 | 1,832.50 |
| 2020-01-06 | 3,720 | 3,750 | 3,660 | 3,685 | 84,700 | 1,842.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
