3496 (株)アズーム 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 | 9,150 | 9,740 | 8,880 | 9,510 | 43,300 | 2,377.50 |
| 2020-12-29 | 9,100 | 9,530 | 9,040 | 9,130 | 33,600 | 2,282.50 |
| 2020-12-28 | 8,960 | 9,780 | 8,650 | 8,920 | 106,800 | 2,230 |
| 2020-12-25 | 8,330 | 9,030 | 8,210 | 8,930 | 79,600 | 2,232.50 |
| 2020-12-24 | 8,130 | 8,350 | 7,830 | 8,090 | 52,500 | 2,022.50 |
| 2020-12-23 | 8,220 | 8,480 | 7,900 | 8,070 | 99,900 | 2,017.50 |
| 2020-12-22 | 8,500 | 8,550 | 7,580 | 7,770 | 78,200 | 1,942.50 |
| 2020-12-21 | 9,080 | 9,120 | 8,530 | 8,630 | 43,000 | 2,157.50 |
| 2020-12-18 | 9,820 | 9,850 | 9,130 | 9,230 | 23,400 | 2,307.50 |
| 2020-12-17 | 9,570 | 9,860 | 9,510 | 9,670 | 14,000 | 2,417.50 |
| 2020-12-16 | 9,570 | 9,950 | 9,290 | 9,420 | 16,200 | 2,355 |
| 2020-12-15 | 9,470 | 10,210 | 9,190 | 9,470 | 41,100 | 2,367.50 |
| 2020-12-14 | 9,240 | 9,630 | 8,980 | 9,470 | 17,200 | 2,367.50 |
| 2020-12-11 | 9,460 | 9,740 | 9,300 | 9,360 | 20,100 | 2,340 |
| 2020-12-10 | 8,890 | 9,440 | 8,690 | 9,260 | 25,900 | 2,315 |
| 2020-12-09 | 8,980 | 9,130 | 8,650 | 8,900 | 15,600 | 2,225 |
| 2020-12-08 | 8,600 | 9,150 | 8,460 | 9,040 | 34,700 | 2,260 |
| 2020-12-07 | 9,510 | 9,520 | 8,640 | 8,670 | 40,600 | 2,167.50 |
| 2020-12-04 | 9,210 | 9,530 | 8,750 | 9,360 | 53,900 | 2,340 |
| 2020-12-03 | 9,900 | 9,900 | 9,120 | 9,360 | 53,500 | 2,340 |
| 2020-12-02 | 11,000 | 11,200 | 9,660 | 9,810 | 116,000 | 2,452.50 |
| 2020-12-01 | 9,400 | 10,900 | 9,310 | 10,900 | 67,700 | 2,725 |
| 2020-11-30 | 8,700 | 9,400 | 8,600 | 9,400 | 39,000 | 2,350 |
| 2020-11-27 | 8,820 | 9,020 | 8,440 | 8,600 | 29,300 | 2,150 |
| 2020-11-26 | 8,650 | 9,030 | 8,510 | 8,910 | 30,700 | 2,227.50 |
| 2020-11-25 | 9,120 | 9,120 | 8,350 | 8,500 | 68,100 | 2,125 |
| 2020-11-24 | 9,250 | 9,490 | 9,080 | 9,080 | 32,500 | 2,270 |
| 2020-11-20 | 9,300 | 9,400 | 9,110 | 9,190 | 35,600 | 2,297.50 |
| 2020-11-19 | 9,870 | 9,980 | 9,370 | 9,370 | 35,900 | 2,342.50 |
| 2020-11-18 | 9,240 | 9,850 | 9,070 | 9,720 | 44,000 | 2,430 |
| 2020-11-17 | 9,070 | 9,500 | 8,740 | 9,390 | 41,000 | 2,347.50 |
| 2020-11-16 | 10,000 | 10,020 | 9,120 | 9,220 | 67,700 | 2,305 |
| 2020-11-13 | 8,280 | 8,980 | 8,110 | 8,930 | 46,300 | 2,232.50 |
| 2020-11-12 | 8,400 | 8,890 | 7,700 | 8,630 | 152,200 | 2,157.50 |
| 2020-11-11 | 7,500 | 7,950 | 7,410 | 7,950 | 136,500 | 1,987.50 |
| 2020-11-10 | 6,950 | 6,950 | 6,950 | 6,950 | 31,600 | 1,737.50 |
| 2020-11-09 | 5,790 | 5,980 | 5,660 | 5,950 | 23,900 | 1,487.50 |
| 2020-11-06 | 5,560 | 5,700 | 5,380 | 5,540 | 6,100 | 1,385 |
| 2020-11-05 | 5,690 | 5,730 | 5,470 | 5,560 | 5,400 | 1,390 |
| 2020-11-04 | 5,210 | 5,660 | 5,210 | 5,650 | 5,300 | 1,412.50 |
| 2020-11-02 | 5,290 | 5,290 | 5,080 | 5,190 | 6,200 | 1,297.50 |
| 2020-10-30 | 5,410 | 5,420 | 5,190 | 5,390 | 5,200 | 1,347.50 |
| 2020-10-29 | 5,370 | 5,570 | 5,290 | 5,480 | 5,100 | 1,370 |
| 2020-10-28 | 5,690 | 5,700 | 5,380 | 5,530 | 3,600 | 1,382.50 |
| 2020-10-27 | 5,160 | 5,610 | 5,130 | 5,540 | 11,500 | 1,385 |
| 2020-10-26 | 5,690 | 5,820 | 5,270 | 5,360 | 17,900 | 1,340 |
| 2020-10-23 | 5,640 | 5,670 | 5,200 | 5,530 | 22,300 | 1,382.50 |
| 2020-10-22 | 6,250 | 6,440 | 5,660 | 5,790 | 34,600 | 1,447.50 |
| 2020-10-21 | 6,270 | 6,290 | 6,030 | 6,230 | 11,000 | 1,557.50 |
| 2020-10-20 | 6,100 | 6,260 | 6,070 | 6,250 | 3,000 | 1,562.50 |
| 2020-10-19 | 6,020 | 6,190 | 5,980 | 6,110 | 6,700 | 1,527.50 |
| 2020-10-16 | 6,380 | 6,450 | 5,760 | 6,030 | 21,600 | 1,507.50 |
| 2020-10-15 | 6,300 | 6,460 | 6,230 | 6,380 | 8,700 | 1,595 |
| 2020-10-14 | 6,210 | 6,390 | 6,200 | 6,340 | 6,000 | 1,585 |
| 2020-10-13 | 6,330 | 6,330 | 6,130 | 6,150 | 9,700 | 1,537.50 |
| 2020-10-12 | 6,450 | 6,500 | 6,120 | 6,330 | 10,200 | 1,582.50 |
| 2020-10-09 | 6,150 | 6,350 | 6,060 | 6,350 | 6,500 | 1,587.50 |
| 2020-10-08 | 6,030 | 6,420 | 6,010 | 6,150 | 13,600 | 1,537.50 |
| 2020-10-07 | 6,200 | 6,200 | 5,860 | 6,030 | 18,500 | 1,507.50 |
| 2020-10-06 | 6,270 | 6,320 | 6,100 | 6,210 | 4,500 | 1,552.50 |
| 2020-10-05 | 6,170 | 6,340 | 6,130 | 6,270 | 12,900 | 1,567.50 |
| 2020-10-02 | 6,590 | 6,600 | 6,000 | 6,100 | 25,100 | 1,525 |
| 2020-09-30 | 6,520 | 6,550 | 6,310 | 6,410 | 20,500 | 1,602.50 |
| 2020-09-29 | 6,430 | 7,130 | 6,310 | 6,510 | 46,600 | 1,627.50 |
| 2020-09-28 | 6,470 | 6,770 | 6,100 | 6,430 | 50,100 | 1,607.50 |
| 2020-09-25 | 5,650 | 6,180 | 5,650 | 6,090 | 36,300 | 1,522.50 |
| 2020-09-24 | 5,680 | 6,060 | 5,500 | 5,610 | 34,500 | 1,402.50 |
| 2020-09-23 | 5,400 | 5,730 | 5,400 | 5,680 | 12,500 | 1,420 |
| 2020-09-18 | 5,300 | 5,400 | 5,280 | 5,390 | 10,000 | 1,347.50 |
| 2020-09-17 | 5,400 | 5,430 | 5,270 | 5,330 | 5,500 | 1,332.50 |
| 2020-09-16 | 5,480 | 5,600 | 5,250 | 5,320 | 14,400 | 1,330 |
| 2020-09-15 | 5,320 | 5,500 | 5,160 | 5,460 | 14,900 | 1,365 |
| 2020-09-14 | 5,330 | 5,330 | 5,110 | 5,220 | 19,700 | 1,305 |
| 2020-09-11 | 5,070 | 5,360 | 4,875 | 5,330 | 16,200 | 1,332.50 |
| 2020-09-10 | 5,430 | 5,430 | 5,020 | 5,060 | 23,800 | 1,265 |
| 2020-09-09 | 5,250 | 5,440 | 5,220 | 5,250 | 11,900 | 1,312.50 |
| 2020-09-08 | 5,640 | 5,640 | 5,210 | 5,410 | 15,400 | 1,352.50 |
| 2020-09-07 | 5,550 | 5,960 | 5,280 | 5,340 | 55,400 | 1,335 |
| 2020-09-04 | 5,290 | 5,430 | 5,150 | 5,250 | 56,100 | 1,312.50 |
| 2020-09-03 | 5,070 | 5,560 | 4,890 | 5,560 | 63,600 | 1,390 |
| 2020-09-02 | 4,855 | 4,945 | 4,725 | 4,855 | 18,300 | 1,213.75 |
| 2020-09-01 | 5,000 | 5,050 | 4,800 | 4,840 | 11,800 | 1,210 |
| 2020-08-31 | 4,610 | 5,010 | 4,600 | 4,860 | 25,700 | 1,215 |
| 2020-08-28 | 4,750 | 4,750 | 4,300 | 4,460 | 39,400 | 1,115 |
| 2020-08-27 | 5,050 | 5,110 | 4,600 | 4,730 | 17,500 | 1,182.50 |
| 2020-08-26 | 4,940 | 5,110 | 4,835 | 4,980 | 16,900 | 1,245 |
| 2020-08-25 | 5,110 | 5,160 | 4,820 | 4,870 | 29,500 | 1,217.50 |
| 2020-08-24 | 5,140 | 5,600 | 5,010 | 5,080 | 40,800 | 1,270 |
| 2020-08-21 | 4,820 | 5,230 | 4,695 | 5,120 | 43,600 | 1,280 |
| 2020-08-20 | 4,740 | 4,770 | 4,550 | 4,650 | 16,400 | 1,162.50 |
| 2020-08-19 | 4,780 | 4,935 | 4,740 | 4,740 | 19,700 | 1,185 |
| 2020-08-18 | 4,620 | 4,770 | 4,540 | 4,700 | 23,500 | 1,175 |
| 2020-08-17 | 4,195 | 4,700 | 4,195 | 4,510 | 28,700 | 1,127.50 |
| 2020-08-14 | 4,005 | 4,165 | 3,950 | 4,140 | 11,100 | 1,035 |
| 2020-08-13 | 3,975 | 4,150 | 3,910 | 4,075 | 12,800 | 1,018.75 |
| 2020-08-12 | 3,985 | 4,100 | 3,835 | 3,920 | 12,900 | 980 |
| 2020-08-11 | 3,810 | 4,025 | 3,780 | 3,985 | 18,200 | 996.25 |
| 2020-08-07 | 3,785 | 3,820 | 3,720 | 3,815 | 14,200 | 953.75 |
| 2020-08-06 | 3,620 | 3,835 | 3,620 | 3,785 | 26,200 | 946.25 |
| 2020-08-05 | 3,365 | 3,570 | 3,350 | 3,565 | 16,800 | 891.25 |
| 2020-08-04 | 3,260 | 3,440 | 3,260 | 3,365 | 34,600 | 841.25 |
| 2020-08-03 | 3,750 | 3,750 | 3,230 | 3,255 | 70,700 | 813.75 |
| 2020-07-31 | 3,790 | 3,950 | 3,410 | 3,635 | 170,000 | 908.75 |
| 2020-07-30 | 3,910 | 4,115 | 3,900 | 4,095 | 63,900 | 1,023.75 |
| 2020-07-29 | 3,890 | 3,960 | 3,840 | 3,900 | 14,900 | 975 |
| 2020-07-28 | 3,985 | 3,985 | 3,815 | 3,930 | 22,800 | 982.50 |
| 2020-07-27 | 4,065 | 4,065 | 3,835 | 3,950 | 33,600 | 987.50 |
| 2020-07-22 | 4,060 | 4,110 | 3,990 | 4,110 | 12,000 | 1,027.50 |
| 2020-07-21 | 4,070 | 4,170 | 4,030 | 4,060 | 16,500 | 1,015 |
| 2020-07-20 | 4,100 | 4,200 | 3,980 | 4,030 | 17,900 | 1,007.50 |
| 2020-07-17 | 4,200 | 4,270 | 4,010 | 4,095 | 21,800 | 1,023.75 |
| 2020-07-16 | 4,385 | 4,465 | 4,100 | 4,185 | 24,100 | 1,046.25 |
| 2020-07-15 | 4,115 | 4,350 | 4,115 | 4,315 | 26,800 | 1,078.75 |
| 2020-07-14 | 4,180 | 4,180 | 3,945 | 4,070 | 52,000 | 1,017.50 |
| 2020-07-13 | 4,255 | 4,320 | 4,160 | 4,210 | 24,200 | 1,052.50 |
| 2020-07-10 | 4,365 | 4,465 | 4,165 | 4,215 | 37,000 | 1,053.75 |
| 2020-07-09 | 4,410 | 4,505 | 4,265 | 4,330 | 34,800 | 1,082.50 |
| 2020-07-08 | 4,580 | 4,580 | 4,350 | 4,405 | 37,200 | 1,101.25 |
| 2020-07-07 | 4,550 | 4,775 | 4,455 | 4,580 | 46,600 | 1,145 |
| 2020-07-06 | 4,220 | 4,600 | 4,140 | 4,530 | 60,200 | 1,132.50 |
| 2020-07-03 | 3,900 | 4,325 | 3,900 | 4,290 | 77,000 | 1,072.50 |
| 2020-07-02 | 3,955 | 4,150 | 3,635 | 3,865 | 95,700 | 966.25 |
| 2020-07-01 | 3,695 | 4,215 | 3,695 | 3,885 | 94,300 | 971.25 |
| 2020-06-30 | 3,900 | 3,945 | 3,590 | 3,685 | 48,800 | 921.25 |
| 2020-06-29 | 3,955 | 4,080 | 3,710 | 3,735 | 60,300 | 933.75 |
| 2020-06-26 | 4,380 | 4,425 | 3,710 | 3,990 | 166,400 | 997.50 |
| 2020-06-25 | 3,540 | 4,310 | 3,540 | 4,310 | 107,200 | 1,077.50 |
| 2020-06-24 | 3,585 | 3,885 | 3,550 | 3,610 | 101,500 | 902.50 |
| 2020-06-23 | 3,400 | 3,770 | 3,290 | 3,450 | 82,500 | 862.50 |
| 2020-06-22 | 3,355 | 3,355 | 3,275 | 3,295 | 8,200 | 823.75 |
| 2020-06-19 | 3,300 | 3,375 | 3,285 | 3,355 | 7,700 | 838.75 |
| 2020-06-18 | 3,330 | 3,335 | 3,250 | 3,300 | 6,600 | 825 |
| 2020-06-17 | 3,435 | 3,520 | 3,300 | 3,340 | 12,900 | 835 |
| 2020-06-16 | 3,290 | 3,415 | 3,290 | 3,405 | 10,300 | 851.25 |
| 2020-06-15 | 3,330 | 3,400 | 3,110 | 3,235 | 17,300 | 808.75 |
| 2020-06-12 | 3,045 | 3,355 | 3,010 | 3,250 | 23,600 | 812.50 |
| 2020-06-11 | 3,460 | 3,505 | 3,355 | 3,395 | 13,000 | 848.75 |
| 2020-06-10 | 3,450 | 3,520 | 3,350 | 3,460 | 7,200 | 865 |
| 2020-06-09 | 3,585 | 3,630 | 3,425 | 3,460 | 20,300 | 865 |
| 2020-06-08 | 3,560 | 3,665 | 3,505 | 3,580 | 15,300 | 895 |
| 2020-06-05 | 3,500 | 3,580 | 3,425 | 3,540 | 12,600 | 885 |
| 2020-06-04 | 3,630 | 3,685 | 3,430 | 3,505 | 21,400 | 876.25 |
| 2020-06-03 | 3,595 | 3,735 | 3,510 | 3,625 | 21,800 | 906.25 |
| 2020-06-02 | 3,395 | 3,655 | 3,395 | 3,555 | 34,000 | 888.75 |
| 2020-06-01 | 3,340 | 3,450 | 3,270 | 3,350 | 9,900 | 837.50 |
| 2020-05-29 | 3,255 | 3,415 | 3,250 | 3,345 | 8,700 | 836.25 |
| 2020-05-28 | 3,450 | 3,470 | 3,160 | 3,255 | 17,600 | 813.75 |
| 2020-05-27 | 3,440 | 3,485 | 3,380 | 3,470 | 6,800 | 867.50 |
| 2020-05-26 | 3,625 | 3,680 | 3,325 | 3,420 | 20,900 | 855 |
| 2020-05-25 | 3,550 | 3,640 | 3,520 | 3,625 | 21,400 | 906.25 |
| 2020-05-22 | 3,480 | 3,490 | 3,400 | 3,445 | 11,100 | 861.25 |
| 2020-05-21 | 3,460 | 3,600 | 3,325 | 3,495 | 25,600 | 873.75 |
| 2020-05-20 | 3,220 | 3,510 | 3,190 | 3,450 | 26,800 | 862.50 |
| 2020-05-19 | 3,360 | 3,370 | 3,135 | 3,165 | 13,900 | 791.25 |
| 2020-05-18 | 3,155 | 3,290 | 3,010 | 3,230 | 27,600 | 807.50 |
| 2020-05-15 | 3,155 | 3,590 | 2,910 | 3,170 | 88,600 | 792.50 |
| 2020-05-14 | 3,785 | 3,835 | 3,225 | 3,225 | 107,900 | 806.25 |
| 2020-05-13 | 3,675 | 3,940 | 3,525 | 3,925 | 88,200 | 981.25 |
| 2020-05-12 | 3,250 | 3,860 | 3,190 | 3,790 | 146,600 | 947.50 |
| 2020-05-11 | 2,888 | 3,235 | 2,801 | 3,160 | 61,500 | 790 |
| 2020-05-08 | 2,815 | 2,919 | 2,770 | 2,788 | 43,100 | 697 |
| 2020-05-07 | 2,840 | 2,966 | 2,616 | 2,765 | 82,600 | 691.25 |
| 2020-05-01 | 2,300 | 2,740 | 2,266 | 2,677 | 128,100 | 669.25 |
| 2020-04-30 | 1,876 | 2,240 | 1,856 | 2,240 | 41,700 | 560 |
| 2020-04-28 | 1,850 | 1,850 | 1,802 | 1,840 | 4,000 | 460 |
| 2020-04-27 | 1,756 | 1,850 | 1,744 | 1,847 | 9,400 | 461.75 |
| 2020-04-24 | 1,742 | 1,789 | 1,742 | 1,780 | 3,900 | 445 |
| 2020-04-23 | 1,751 | 1,770 | 1,734 | 1,761 | 3,900 | 440.25 |
| 2020-04-22 | 1,800 | 1,800 | 1,721 | 1,732 | 5,400 | 433 |
| 2020-04-21 | 1,821 | 1,834 | 1,769 | 1,821 | 9,600 | 455.25 |
| 2020-04-20 | 1,751 | 1,855 | 1,751 | 1,821 | 16,100 | 455.25 |
| 2020-04-17 | 1,795 | 1,798 | 1,775 | 1,775 | 3,500 | 443.75 |
| 2020-04-16 | 1,850 | 1,858 | 1,760 | 1,799 | 8,800 | 449.75 |
| 2020-04-15 | 1,880 | 1,880 | 1,832 | 1,843 | 4,600 | 460.75 |
| 2020-04-14 | 1,871 | 1,921 | 1,825 | 1,909 | 4,900 | 477.25 |
| 2020-04-13 | 1,859 | 1,920 | 1,835 | 1,877 | 3,000 | 469.25 |
| 2020-04-10 | 1,930 | 1,934 | 1,897 | 1,897 | 4,400 | 474.25 |
| 2020-04-09 | 1,899 | 1,930 | 1,815 | 1,900 | 6,400 | 475 |
| 2020-04-08 | 1,837 | 1,890 | 1,745 | 1,867 | 8,700 | 466.75 |
| 2020-04-07 | 1,686 | 1,799 | 1,686 | 1,797 | 10,100 | 449.25 |
| 2020-04-06 | 1,630 | 1,684 | 1,568 | 1,646 | 4,600 | 411.50 |
| 2020-04-03 | 1,606 | 1,717 | 1,548 | 1,590 | 8,900 | 397.50 |
| 2020-04-02 | 1,595 | 1,642 | 1,595 | 1,628 | 3,000 | 407 |
| 2020-04-01 | 1,689 | 1,711 | 1,620 | 1,624 | 8,000 | 406 |
| 2020-03-31 | 1,792 | 1,853 | 1,663 | 1,729 | 7,700 | 432.25 |
| 2020-03-30 | 1,885 | 1,885 | 1,775 | 1,775 | 3,000 | 443.75 |
| 2020-03-27 | 1,800 | 1,905 | 1,763 | 1,880 | 5,400 | 470 |
| 2020-03-26 | 1,900 | 1,900 | 1,783 | 1,790 | 12,300 | 447.50 |
| 2020-03-25 | 1,816 | 1,947 | 1,815 | 1,947 | 19,000 | 486.75 |
| 2020-03-24 | 1,640 | 1,815 | 1,640 | 1,787 | 17,500 | 446.75 |
| 2020-03-23 | 1,511 | 1,701 | 1,511 | 1,640 | 8,200 | 410 |
| 2020-03-19 | 1,924 | 1,960 | 1,530 | 1,551 | 39,200 | 387.75 |
| 2020-03-18 | 1,910 | 2,099 | 1,910 | 1,924 | 9,500 | 481 |
| 2020-03-17 | 1,759 | 1,880 | 1,750 | 1,878 | 5,400 | 469.50 |
| 2020-03-16 | 1,870 | 1,995 | 1,760 | 1,792 | 9,500 | 448 |
| 2020-03-13 | 1,961 | 1,999 | 1,850 | 1,855 | 27,900 | 463.75 |
| 2020-03-12 | 2,052 | 2,108 | 2,010 | 2,040 | 8,000 | 510 |
| 2020-03-11 | 2,233 | 2,283 | 2,081 | 2,083 | 11,200 | 520.75 |
| 2020-03-10 | 2,044 | 2,210 | 1,949 | 2,198 | 9,200 | 549.50 |
| 2020-03-09 | 2,050 | 2,174 | 1,925 | 2,094 | 31,400 | 523.50 |
| 2020-03-06 | 2,203 | 2,206 | 2,071 | 2,129 | 27,600 | 532.25 |
| 2020-03-05 | 2,319 | 2,319 | 2,222 | 2,253 | 7,300 | 563.25 |
| 2020-03-04 | 2,195 | 2,318 | 2,195 | 2,300 | 6,200 | 575 |
| 2020-03-03 | 2,353 | 2,380 | 2,245 | 2,245 | 6,200 | 561.25 |
| 2020-03-02 | 2,200 | 2,350 | 2,159 | 2,294 | 12,700 | 573.50 |
| 2020-02-28 | 2,160 | 2,352 | 2,080 | 2,259 | 47,100 | 564.75 |
| 2020-02-27 | 2,373 | 2,420 | 2,204 | 2,268 | 30,000 | 567 |
| 2020-02-26 | 2,410 | 2,463 | 2,343 | 2,413 | 20,100 | 603.25 |
| 2020-02-25 | 2,370 | 2,521 | 2,350 | 2,442 | 8,700 | 610.50 |
| 2020-02-21 | 2,570 | 2,617 | 2,570 | 2,570 | 2,900 | 642.50 |
| 2020-02-20 | 2,625 | 2,625 | 2,570 | 2,570 | 3,200 | 642.50 |
| 2020-02-19 | 2,479 | 2,588 | 2,479 | 2,565 | 7,500 | 641.25 |
| 2020-02-18 | 2,526 | 2,556 | 2,415 | 2,420 | 15,900 | 605 |
| 2020-02-17 | 2,648 | 2,648 | 2,520 | 2,520 | 14,200 | 630 |
| 2020-02-14 | 2,600 | 2,657 | 2,591 | 2,653 | 7,700 | 663.25 |
| 2020-02-13 | 2,600 | 2,690 | 2,600 | 2,670 | 7,700 | 667.50 |
| 2020-02-12 | 2,629 | 2,630 | 2,556 | 2,609 | 5,400 | 652.25 |
| 2020-02-10 | 2,625 | 2,630 | 2,570 | 2,629 | 4,700 | 657.25 |
| 2020-02-07 | 2,649 | 2,660 | 2,613 | 2,632 | 6,900 | 658 |
| 2020-02-06 | 2,607 | 2,718 | 2,606 | 2,699 | 8,600 | 674.75 |
| 2020-02-05 | 2,604 | 2,644 | 2,583 | 2,607 | 5,200 | 651.75 |
| 2020-02-04 | 2,603 | 2,645 | 2,590 | 2,604 | 7,400 | 651 |
| 2020-02-03 | 2,530 | 2,577 | 2,490 | 2,577 | 27,100 | 644.25 |
| 2020-01-31 | 2,639 | 2,749 | 2,614 | 2,623 | 16,200 | 655.75 |
| 2020-01-30 | 2,753 | 2,753 | 2,547 | 2,638 | 25,900 | 659.50 |
| 2020-01-29 | 2,850 | 2,883 | 2,660 | 2,703 | 97,400 | 675.75 |
| 2020-01-28 | 3,005 | 3,240 | 2,980 | 3,170 | 26,400 | 792.50 |
| 2020-01-27 | 3,250 | 3,250 | 3,050 | 3,050 | 24,600 | 762.50 |
| 2020-01-24 | 3,370 | 3,370 | 3,280 | 3,290 | 8,900 | 822.50 |
| 2020-01-23 | 3,475 | 3,475 | 3,350 | 3,370 | 7,600 | 842.50 |
| 2020-01-22 | 3,460 | 3,485 | 3,440 | 3,450 | 4,600 | 862.50 |
| 2020-01-21 | 3,555 | 3,575 | 3,410 | 3,440 | 11,000 | 860 |
| 2020-01-20 | 3,500 | 3,560 | 3,495 | 3,540 | 5,500 | 885 |
| 2020-01-17 | 3,560 | 3,565 | 3,445 | 3,510 | 13,700 | 877.50 |
| 2020-01-16 | 3,565 | 3,670 | 3,525 | 3,540 | 11,000 | 885 |
| 2020-01-15 | 3,860 | 4,015 | 3,580 | 3,600 | 56,200 | 900 |
| 2020-01-14 | 3,470 | 3,750 | 3,470 | 3,750 | 27,100 | 937.50 |
| 2020-01-10 | 3,395 | 3,450 | 3,305 | 3,400 | 10,700 | 850 |
| 2020-01-09 | 3,435 | 3,470 | 3,315 | 3,330 | 9,100 | 832.50 |
| 2020-01-08 | 3,530 | 3,550 | 3,235 | 3,295 | 26,100 | 823.75 |
| 2020-01-07 | 3,425 | 3,550 | 3,420 | 3,530 | 8,800 | 882.50 |
| 2020-01-06 | 3,460 | 3,540 | 3,420 | 3,425 | 13,400 | 856.25 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株
