3498 霞ヶ関キャピタル(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 | 3,500 | 3,570 | 3,465 | 3,550 | 14,500 | 1,775 |
| 2020-12-29 | 3,555 | 3,585 | 3,480 | 3,520 | 20,000 | 1,760 |
| 2020-12-28 | 3,480 | 3,515 | 3,435 | 3,485 | 15,300 | 1,742.50 |
| 2020-12-25 | 3,460 | 3,515 | 3,440 | 3,480 | 13,300 | 1,740 |
| 2020-12-24 | 3,425 | 3,550 | 3,425 | 3,460 | 20,000 | 1,730 |
| 2020-12-23 | 3,395 | 3,440 | 3,355 | 3,410 | 19,400 | 1,705 |
| 2020-12-22 | 3,510 | 3,515 | 3,385 | 3,395 | 32,300 | 1,697.50 |
| 2020-12-21 | 3,545 | 3,590 | 3,520 | 3,530 | 12,600 | 1,765 |
| 2020-12-18 | 3,555 | 3,570 | 3,510 | 3,555 | 11,500 | 1,777.50 |
| 2020-12-17 | 3,605 | 3,615 | 3,550 | 3,565 | 10,200 | 1,782.50 |
| 2020-12-16 | 3,565 | 3,600 | 3,535 | 3,575 | 10,300 | 1,787.50 |
| 2020-12-15 | 3,630 | 3,630 | 3,545 | 3,550 | 14,100 | 1,775 |
| 2020-12-14 | 3,490 | 3,630 | 3,490 | 3,630 | 32,100 | 1,815 |
| 2020-12-11 | 3,495 | 3,515 | 3,470 | 3,490 | 11,300 | 1,745 |
| 2020-12-10 | 3,500 | 3,510 | 3,455 | 3,480 | 13,100 | 1,740 |
| 2020-12-09 | 3,550 | 3,615 | 3,500 | 3,505 | 14,300 | 1,752.50 |
| 2020-12-08 | 3,470 | 3,560 | 3,470 | 3,550 | 11,100 | 1,775 |
| 2020-12-07 | 3,635 | 3,635 | 3,465 | 3,500 | 34,900 | 1,750 |
| 2020-12-04 | 3,630 | 3,650 | 3,550 | 3,635 | 17,300 | 1,817.50 |
| 2020-12-03 | 3,730 | 3,730 | 3,645 | 3,645 | 20,000 | 1,822.50 |
| 2020-12-02 | 3,725 | 3,745 | 3,675 | 3,715 | 19,000 | 1,857.50 |
| 2020-12-01 | 3,600 | 3,740 | 3,580 | 3,705 | 35,500 | 1,852.50 |
| 2020-11-30 | 3,665 | 3,675 | 3,580 | 3,590 | 26,400 | 1,795 |
| 2020-11-27 | 3,570 | 3,650 | 3,550 | 3,605 | 21,200 | 1,802.50 |
| 2020-11-26 | 3,610 | 3,645 | 3,585 | 3,585 | 11,000 | 1,792.50 |
| 2020-11-25 | 3,695 | 3,705 | 3,600 | 3,610 | 26,600 | 1,805 |
| 2020-11-24 | 3,675 | 3,725 | 3,630 | 3,660 | 35,600 | 1,830 |
| 2020-11-20 | 3,810 | 3,835 | 3,565 | 3,645 | 58,900 | 1,822.50 |
| 2020-11-19 | 3,515 | 3,740 | 3,460 | 3,740 | 59,100 | 1,870 |
| 2020-11-18 | 3,470 | 3,575 | 3,460 | 3,505 | 49,600 | 1,752.50 |
| 2020-11-17 | 3,455 | 3,455 | 3,360 | 3,415 | 22,800 | 1,707.50 |
| 2020-11-16 | 3,395 | 3,455 | 3,355 | 3,415 | 20,200 | 1,707.50 |
| 2020-11-13 | 3,400 | 3,400 | 3,325 | 3,345 | 14,000 | 1,672.50 |
| 2020-11-12 | 3,440 | 3,450 | 3,325 | 3,385 | 23,800 | 1,692.50 |
| 2020-11-11 | 3,380 | 3,445 | 3,335 | 3,385 | 28,800 | 1,692.50 |
| 2020-11-10 | 3,640 | 3,640 | 3,390 | 3,390 | 52,100 | 1,695 |
| 2020-11-09 | 3,615 | 3,615 | 3,480 | 3,500 | 51,100 | 1,750 |
| 2020-11-06 | 3,695 | 3,730 | 3,430 | 3,475 | 59,100 | 1,737.50 |
| 2020-11-05 | 3,430 | 3,600 | 3,380 | 3,600 | 60,900 | 1,800 |
| 2020-11-04 | 3,340 | 3,400 | 3,270 | 3,360 | 39,100 | 1,680 |
| 2020-11-02 | 3,310 | 3,340 | 3,245 | 3,290 | 19,200 | 1,645 |
| 2020-10-30 | 3,345 | 3,350 | 3,220 | 3,240 | 32,600 | 1,620 |
| 2020-10-29 | 3,355 | 3,420 | 3,305 | 3,410 | 16,200 | 1,705 |
| 2020-10-28 | 3,475 | 3,510 | 3,380 | 3,420 | 23,600 | 1,710 |
| 2020-10-27 | 3,415 | 3,485 | 3,355 | 3,465 | 22,400 | 1,732.50 |
| 2020-10-26 | 3,610 | 3,610 | 3,480 | 3,485 | 32,800 | 1,742.50 |
| 2020-10-23 | 3,745 | 3,745 | 3,505 | 3,595 | 44,300 | 1,797.50 |
| 2020-10-22 | 3,930 | 3,955 | 3,710 | 3,745 | 28,100 | 1,872.50 |
| 2020-10-21 | 3,755 | 3,930 | 3,730 | 3,850 | 20,000 | 1,925 |
| 2020-10-20 | 3,830 | 3,845 | 3,705 | 3,705 | 23,800 | 1,852.50 |
| 2020-10-19 | 3,720 | 3,800 | 3,680 | 3,775 | 18,100 | 1,887.50 |
| 2020-10-16 | 3,760 | 3,850 | 3,620 | 3,690 | 35,300 | 1,845 |
| 2020-10-15 | 4,085 | 4,105 | 3,765 | 3,795 | 55,300 | 1,897.50 |
| 2020-10-14 | 3,980 | 4,120 | 3,930 | 4,110 | 29,800 | 2,055 |
| 2020-10-13 | 4,210 | 4,210 | 3,910 | 4,010 | 54,000 | 2,005 |
| 2020-10-12 | 4,400 | 4,410 | 4,130 | 4,140 | 105,000 | 2,070 |
| 2020-10-09 | 4,555 | 4,590 | 4,420 | 4,580 | 37,700 | 2,290 |
| 2020-10-08 | 4,495 | 4,560 | 4,355 | 4,425 | 22,000 | 2,212.50 |
| 2020-10-07 | 4,315 | 4,515 | 4,255 | 4,515 | 39,100 | 2,257.50 |
| 2020-10-06 | 4,270 | 4,310 | 4,190 | 4,250 | 16,500 | 2,125 |
| 2020-10-05 | 4,060 | 4,245 | 4,025 | 4,240 | 29,900 | 2,120 |
| 2020-10-02 | 4,045 | 4,105 | 3,930 | 4,010 | 16,900 | 2,005 |
| 2020-09-30 | 4,070 | 4,100 | 4,015 | 4,045 | 9,500 | 2,022.50 |
| 2020-09-29 | 4,060 | 4,135 | 4,035 | 4,095 | 9,700 | 2,047.50 |
| 2020-09-28 | 4,105 | 4,200 | 4,050 | 4,060 | 17,300 | 2,030 |
| 2020-09-25 | 4,120 | 4,165 | 4,000 | 4,105 | 20,800 | 2,052.50 |
| 2020-09-24 | 4,010 | 4,275 | 4,000 | 4,050 | 48,400 | 2,025 |
| 2020-09-23 | 3,995 | 4,035 | 3,910 | 4,005 | 39,200 | 2,002.50 |
| 2020-09-18 | 3,680 | 3,820 | 3,630 | 3,820 | 22,500 | 1,910 |
| 2020-09-17 | 3,630 | 3,660 | 3,585 | 3,615 | 7,000 | 1,807.50 |
| 2020-09-16 | 3,650 | 3,685 | 3,620 | 3,630 | 8,800 | 1,815 |
| 2020-09-15 | 3,525 | 3,750 | 3,525 | 3,645 | 14,300 | 1,822.50 |
| 2020-09-14 | 3,530 | 3,535 | 3,470 | 3,535 | 8,200 | 1,767.50 |
| 2020-09-11 | 3,490 | 3,545 | 3,475 | 3,500 | 7,100 | 1,750 |
| 2020-09-10 | 3,550 | 3,550 | 3,455 | 3,470 | 8,500 | 1,735 |
| 2020-09-09 | 3,500 | 3,575 | 3,455 | 3,480 | 15,100 | 1,740 |
| 2020-09-08 | 3,480 | 3,640 | 3,450 | 3,610 | 18,900 | 1,805 |
| 2020-09-07 | 3,415 | 3,595 | 3,390 | 3,445 | 53,700 | 1,722.50 |
| 2020-09-04 | 3,705 | 3,765 | 3,650 | 3,695 | 15,600 | 1,847.50 |
| 2020-09-03 | 3,875 | 3,890 | 3,755 | 3,755 | 14,900 | 1,877.50 |
| 2020-09-02 | 3,760 | 3,840 | 3,760 | 3,805 | 19,500 | 1,902.50 |
| 2020-09-01 | 3,750 | 3,805 | 3,710 | 3,750 | 12,500 | 1,875 |
| 2020-08-31 | 3,820 | 3,870 | 3,790 | 3,790 | 18,100 | 1,895 |
| 2020-08-28 | 3,900 | 3,940 | 3,720 | 3,780 | 93,200 | 1,890 |
| 2020-08-27 | 4,300 | 4,310 | 4,105 | 4,190 | 37,400 | 2,095 |
| 2020-08-26 | 4,585 | 4,630 | 4,250 | 4,270 | 63,500 | 2,135 |
| 2020-08-25 | 4,595 | 4,675 | 4,570 | 4,585 | 19,500 | 2,292.50 |
| 2020-08-24 | 4,510 | 4,605 | 4,480 | 4,545 | 18,600 | 2,272.50 |
| 2020-08-21 | 4,435 | 4,600 | 4,400 | 4,510 | 44,500 | 2,255 |
| 2020-08-20 | 4,345 | 4,390 | 4,305 | 4,380 | 16,000 | 2,190 |
| 2020-08-19 | 4,200 | 4,350 | 4,195 | 4,345 | 20,300 | 2,172.50 |
| 2020-08-18 | 4,250 | 4,285 | 4,150 | 4,220 | 24,300 | 2,110 |
| 2020-08-17 | 4,190 | 4,240 | 4,120 | 4,240 | 24,900 | 2,120 |
| 2020-08-14 | 4,010 | 4,095 | 3,985 | 4,065 | 14,800 | 2,032.50 |
| 2020-08-13 | 3,885 | 4,040 | 3,885 | 4,005 | 33,000 | 2,002.50 |
| 2020-08-12 | 3,840 | 3,890 | 3,835 | 3,890 | 8,800 | 1,945 |
| 2020-08-11 | 3,840 | 3,845 | 3,800 | 3,820 | 4,700 | 1,910 |
| 2020-08-07 | 3,815 | 3,850 | 3,775 | 3,790 | 5,600 | 1,895 |
| 2020-08-06 | 3,840 | 3,840 | 3,790 | 3,815 | 6,200 | 1,907.50 |
| 2020-08-05 | 3,830 | 3,865 | 3,830 | 3,850 | 6,000 | 1,925 |
| 2020-08-04 | 3,840 | 3,875 | 3,835 | 3,845 | 5,000 | 1,922.50 |
| 2020-08-03 | 3,875 | 3,875 | 3,770 | 3,840 | 8,300 | 1,920 |
| 2020-07-31 | 3,875 | 3,880 | 3,785 | 3,815 | 9,200 | 1,907.50 |
| 2020-07-30 | 3,770 | 3,890 | 3,750 | 3,850 | 19,200 | 1,925 |
| 2020-07-29 | 3,805 | 3,805 | 3,685 | 3,735 | 11,800 | 1,867.50 |
| 2020-07-28 | 3,825 | 3,900 | 3,775 | 3,795 | 16,400 | 1,897.50 |
| 2020-07-27 | 3,645 | 3,820 | 3,625 | 3,810 | 19,200 | 1,905 |
| 2020-07-22 | 3,645 | 3,645 | 3,560 | 3,635 | 4,300 | 1,817.50 |
| 2020-07-21 | 3,560 | 3,625 | 3,560 | 3,600 | 13,200 | 1,800 |
| 2020-07-20 | 3,570 | 3,635 | 3,535 | 3,555 | 8,700 | 1,777.50 |
| 2020-07-17 | 3,550 | 3,630 | 3,550 | 3,595 | 13,400 | 1,797.50 |
| 2020-07-16 | 3,665 | 3,665 | 3,545 | 3,570 | 8,500 | 1,785 |
| 2020-07-15 | 3,540 | 3,590 | 3,540 | 3,560 | 7,000 | 1,780 |
| 2020-07-14 | 3,655 | 3,655 | 3,525 | 3,590 | 14,700 | 1,795 |
| 2020-07-13 | 3,690 | 3,690 | 3,600 | 3,655 | 7,000 | 1,827.50 |
| 2020-07-10 | 3,765 | 3,765 | 3,605 | 3,605 | 17,100 | 1,802.50 |
| 2020-07-09 | 3,820 | 3,870 | 3,705 | 3,705 | 22,200 | 1,852.50 |
| 2020-07-08 | 3,895 | 3,895 | 3,785 | 3,820 | 11,200 | 1,910 |
| 2020-07-07 | 3,880 | 3,940 | 3,780 | 3,795 | 42,700 | 1,897.50 |
| 2020-07-06 | 3,595 | 3,905 | 3,595 | 3,760 | 194,800 | 1,880 |
| 2020-07-03 | 4,150 | 4,295 | 4,080 | 4,295 | 85,600 | 2,147.50 |
| 2020-07-02 | 4,095 | 4,165 | 4,025 | 4,105 | 42,000 | 2,052.50 |
| 2020-07-01 | 4,150 | 4,230 | 4,015 | 4,050 | 39,600 | 2,025 |
| 2020-06-30 | 4,070 | 4,280 | 3,975 | 4,150 | 39,700 | 2,075 |
| 2020-06-29 | 4,015 | 4,060 | 3,900 | 3,995 | 17,700 | 1,997.50 |
| 2020-06-26 | 4,080 | 4,100 | 3,975 | 4,070 | 15,700 | 2,035 |
| 2020-06-25 | 4,000 | 4,060 | 3,895 | 3,945 | 16,500 | 1,972.50 |
| 2020-06-24 | 3,950 | 4,130 | 3,950 | 4,090 | 16,300 | 2,045 |
| 2020-06-23 | 4,120 | 4,150 | 3,930 | 4,020 | 25,700 | 2,010 |
| 2020-06-22 | 3,770 | 4,200 | 3,735 | 4,050 | 35,900 | 2,025 |
| 2020-06-19 | 3,730 | 3,785 | 3,645 | 3,770 | 13,100 | 1,885 |
| 2020-06-18 | 3,625 | 3,750 | 3,620 | 3,730 | 8,800 | 1,865 |
| 2020-06-17 | 3,625 | 3,710 | 3,570 | 3,640 | 10,200 | 1,820 |
| 2020-06-16 | 3,605 | 3,715 | 3,580 | 3,625 | 15,400 | 1,812.50 |
| 2020-06-15 | 3,835 | 3,860 | 3,440 | 3,500 | 30,100 | 1,750 |
| 2020-06-12 | 3,590 | 3,850 | 3,580 | 3,800 | 27,400 | 1,900 |
| 2020-06-11 | 3,995 | 4,060 | 3,710 | 3,800 | 37,600 | 1,900 |
| 2020-06-10 | 3,900 | 4,320 | 3,850 | 4,035 | 84,200 | 2,017.50 |
| 2020-06-09 | 3,685 | 4,200 | 3,625 | 3,935 | 70,200 | 1,967.50 |
| 2020-06-08 | 3,650 | 3,670 | 3,590 | 3,600 | 7,600 | 1,800 |
| 2020-06-05 | 3,635 | 3,635 | 3,560 | 3,630 | 5,400 | 1,815 |
| 2020-06-04 | 3,650 | 3,650 | 3,535 | 3,610 | 7,700 | 1,805 |
| 2020-06-03 | 3,630 | 3,660 | 3,545 | 3,575 | 9,300 | 1,787.50 |
| 2020-06-02 | 3,520 | 3,635 | 3,515 | 3,605 | 9,500 | 1,802.50 |
| 2020-06-01 | 3,610 | 3,610 | 3,520 | 3,560 | 6,400 | 1,780 |
| 2020-05-29 | 3,525 | 3,575 | 3,490 | 3,540 | 9,100 | 1,770 |
| 2020-05-28 | 3,705 | 3,705 | 3,430 | 3,490 | 14,800 | 1,745 |
| 2020-05-27 | 3,625 | 3,625 | 3,550 | 3,565 | 6,000 | 1,782.50 |
| 2020-05-26 | 3,740 | 3,870 | 3,530 | 3,555 | 27,900 | 1,777.50 |
| 2020-05-25 | 3,660 | 3,720 | 3,495 | 3,720 | 16,800 | 1,860 |
| 2020-05-22 | 3,390 | 3,650 | 3,365 | 3,420 | 28,800 | 1,710 |
| 2020-05-21 | 3,360 | 3,370 | 3,335 | 3,360 | 5,700 | 1,680 |
| 2020-05-20 | 3,385 | 3,385 | 3,300 | 3,360 | 6,000 | 1,680 |
| 2020-05-19 | 3,415 | 3,415 | 3,325 | 3,375 | 5,200 | 1,687.50 |
| 2020-05-18 | 3,395 | 3,395 | 3,330 | 3,345 | 3,400 | 1,672.50 |
| 2020-05-15 | 3,370 | 3,440 | 3,305 | 3,355 | 9,000 | 1,677.50 |
| 2020-05-14 | 3,545 | 3,545 | 3,285 | 3,300 | 17,100 | 1,650 |
| 2020-05-13 | 3,635 | 3,640 | 3,405 | 3,405 | 29,200 | 1,702.50 |
| 2020-05-12 | 3,210 | 3,775 | 3,180 | 3,775 | 21,600 | 1,887.50 |
| 2020-05-11 | 3,100 | 3,395 | 3,050 | 3,280 | 27,500 | 1,640 |
| 2020-05-08 | 3,035 | 3,075 | 3,015 | 3,075 | 4,700 | 1,537.50 |
| 2020-05-07 | 3,005 | 3,100 | 2,929 | 3,035 | 8,500 | 1,517.50 |
| 2020-05-01 | 3,050 | 3,085 | 2,990 | 3,000 | 6,700 | 1,500 |
| 2020-04-30 | 3,015 | 3,135 | 2,991 | 3,075 | 14,800 | 1,537.50 |
| 2020-04-28 | 2,980 | 3,015 | 2,980 | 2,991 | 3,000 | 1,495.50 |
| 2020-04-27 | 2,950 | 3,005 | 2,950 | 2,980 | 6,700 | 1,490 |
| 2020-04-24 | 2,960 | 3,000 | 2,936 | 2,947 | 4,200 | 1,473.50 |
| 2020-04-23 | 2,929 | 2,990 | 2,921 | 2,960 | 4,200 | 1,480 |
| 2020-04-22 | 2,951 | 2,976 | 2,860 | 2,929 | 10,600 | 1,464.50 |
| 2020-04-21 | 3,040 | 3,060 | 2,962 | 2,962 | 11,400 | 1,481 |
| 2020-04-20 | 3,000 | 3,055 | 3,000 | 3,030 | 5,900 | 1,515 |
| 2020-04-17 | 3,040 | 3,085 | 3,005 | 3,010 | 4,400 | 1,505 |
| 2020-04-16 | 3,005 | 3,080 | 3,005 | 3,030 | 4,900 | 1,515 |
| 2020-04-15 | 3,050 | 3,140 | 3,050 | 3,055 | 9,900 | 1,527.50 |
| 2020-04-14 | 3,040 | 3,075 | 2,995 | 3,040 | 7,000 | 1,520 |
| 2020-04-13 | 3,030 | 3,080 | 2,980 | 2,995 | 8,100 | 1,497.50 |
| 2020-04-10 | 3,100 | 3,140 | 2,926 | 3,020 | 10,700 | 1,510 |
| 2020-04-09 | 2,998 | 3,090 | 2,982 | 3,035 | 18,600 | 1,517.50 |
| 2020-04-08 | 2,880 | 2,915 | 2,776 | 2,915 | 11,400 | 1,457.50 |
| 2020-04-07 | 2,831 | 2,942 | 2,795 | 2,930 | 15,400 | 1,465 |
| 2020-04-06 | 2,900 | 2,900 | 2,700 | 2,813 | 13,200 | 1,406.50 |
| 2020-04-03 | 2,825 | 2,848 | 2,740 | 2,755 | 6,400 | 1,377.50 |
| 2020-04-02 | 2,778 | 2,868 | 2,710 | 2,775 | 7,300 | 1,387.50 |
| 2020-04-01 | 2,944 | 2,944 | 2,819 | 2,821 | 8,600 | 1,410.50 |
| 2020-03-31 | 2,975 | 3,040 | 2,900 | 2,948 | 11,100 | 1,474 |
| 2020-03-30 | 2,802 | 2,881 | 2,800 | 2,879 | 8,000 | 1,439.50 |
| 2020-03-27 | 3,000 | 3,000 | 2,841 | 2,870 | 10,300 | 1,435 |
| 2020-03-26 | 3,000 | 3,000 | 2,841 | 2,850 | 15,800 | 1,425 |
| 2020-03-25 | 3,140 | 3,165 | 3,010 | 3,065 | 27,500 | 1,532.50 |
| 2020-03-24 | 2,949 | 2,980 | 2,887 | 2,950 | 13,800 | 1,475 |
| 2020-03-23 | 2,780 | 2,849 | 2,700 | 2,849 | 10,300 | 1,424.50 |
| 2020-03-19 | 2,900 | 2,988 | 2,735 | 2,780 | 14,400 | 1,390 |
| 2020-03-18 | 3,085 | 3,135 | 2,893 | 2,896 | 32,700 | 1,448 |
| 2020-03-17 | 2,723 | 3,110 | 2,660 | 2,951 | 44,700 | 1,475.50 |
| 2020-03-16 | 2,951 | 3,150 | 2,801 | 2,831 | 67,600 | 1,415.50 |
| 2020-03-13 | 2,760 | 2,900 | 2,560 | 2,801 | 52,800 | 1,400.50 |
| 2020-03-12 | 2,950 | 3,160 | 2,907 | 3,030 | 47,300 | 1,515 |
| 2020-03-11 | 3,315 | 3,535 | 3,080 | 3,080 | 68,800 | 1,540 |
| 2020-03-10 | 2,952 | 3,470 | 2,701 | 3,450 | 98,800 | 1,725 |
| 2020-03-09 | 3,230 | 3,405 | 2,920 | 2,986 | 62,800 | 1,493 |
| 2020-03-06 | 3,805 | 3,875 | 3,400 | 3,460 | 47,300 | 1,730 |
| 2020-03-05 | 4,200 | 4,335 | 3,905 | 3,905 | 54,100 | 1,952.50 |
| 2020-03-04 | 4,190 | 4,205 | 3,855 | 4,000 | 117,000 | 2,000 |
| 2020-03-03 | 4,190 | 4,400 | 4,050 | 4,400 | 224,900 | 2,200 |
| 2020-03-02 | 3,200 | 3,700 | 3,200 | 3,700 | 29,100 | 1,850 |
| 2020-02-28 | 3,135 | 3,275 | 2,953 | 3,000 | 38,900 | 1,500 |
| 2020-02-27 | 3,655 | 3,655 | 3,405 | 3,415 | 17,200 | 1,707.50 |
| 2020-02-26 | 3,730 | 3,825 | 3,600 | 3,665 | 13,100 | 1,832.50 |
| 2020-02-25 | 3,720 | 3,945 | 3,720 | 3,840 | 11,600 | 1,920 |
| 2020-02-21 | 4,000 | 4,160 | 4,000 | 4,085 | 7,000 | 2,042.50 |
| 2020-02-20 | 4,070 | 4,085 | 4,010 | 4,030 | 5,000 | 2,015 |
| 2020-02-19 | 4,020 | 4,130 | 4,020 | 4,080 | 7,200 | 2,040 |
| 2020-02-18 | 4,075 | 4,195 | 4,035 | 4,040 | 8,400 | 2,020 |
| 2020-02-17 | 4,115 | 4,155 | 4,010 | 4,075 | 12,800 | 2,037.50 |
| 2020-02-14 | 4,240 | 4,310 | 4,210 | 4,255 | 8,700 | 2,127.50 |
| 2020-02-13 | 4,465 | 4,465 | 4,300 | 4,310 | 13,600 | 2,155 |
| 2020-02-12 | 4,370 | 4,490 | 4,350 | 4,465 | 13,100 | 2,232.50 |
| 2020-02-10 | 4,585 | 4,585 | 4,450 | 4,475 | 12,100 | 2,237.50 |
| 2020-02-07 | 4,630 | 4,700 | 4,535 | 4,585 | 11,700 | 2,292.50 |
| 2020-02-06 | 4,660 | 4,685 | 4,605 | 4,660 | 8,000 | 2,330 |
| 2020-02-05 | 4,705 | 4,790 | 4,660 | 4,660 | 7,300 | 2,330 |
| 2020-02-04 | 4,630 | 4,700 | 4,620 | 4,635 | 9,800 | 2,317.50 |
| 2020-02-03 | 4,650 | 4,810 | 4,600 | 4,640 | 8,500 | 2,320 |
| 2020-01-31 | 4,650 | 4,850 | 4,525 | 4,765 | 14,900 | 2,382.50 |
| 2020-01-30 | 5,000 | 5,010 | 4,650 | 4,700 | 21,500 | 2,350 |
| 2020-01-29 | 5,010 | 5,110 | 4,995 | 4,995 | 6,400 | 2,497.50 |
| 2020-01-28 | 5,020 | 5,060 | 4,975 | 5,000 | 11,500 | 2,500 |
| 2020-01-27 | 5,020 | 5,160 | 5,010 | 5,060 | 16,300 | 2,530 |
| 2020-01-24 | 5,180 | 5,270 | 5,110 | 5,120 | 15,700 | 2,560 |
| 2020-01-23 | 5,280 | 5,320 | 5,150 | 5,200 | 11,000 | 2,600 |
| 2020-01-22 | 5,180 | 5,340 | 5,180 | 5,330 | 15,600 | 2,665 |
| 2020-01-21 | 5,150 | 5,300 | 5,110 | 5,240 | 15,500 | 2,620 |
| 2020-01-20 | 5,230 | 5,230 | 5,070 | 5,140 | 11,700 | 2,570 |
| 2020-01-17 | 5,360 | 5,360 | 5,140 | 5,160 | 25,000 | 2,580 |
| 2020-01-16 | 5,430 | 5,430 | 5,270 | 5,310 | 20,900 | 2,655 |
| 2020-01-15 | 5,460 | 5,620 | 5,280 | 5,420 | 72,000 | 2,710 |
| 2020-01-14 | 5,500 | 5,960 | 5,500 | 5,860 | 98,600 | 2,930 |
| 2020-01-10 | 5,620 | 5,640 | 5,410 | 5,490 | 20,600 | 2,745 |
| 2020-01-09 | 5,670 | 5,670 | 5,510 | 5,550 | 36,800 | 2,775 |
| 2020-01-08 | 5,400 | 5,510 | 5,240 | 5,440 | 31,100 | 2,720 |
| 2020-01-07 | 5,060 | 5,590 | 5,040 | 5,450 | 66,600 | 2,725 |
| 2020-01-06 | 5,210 | 5,210 | 5,000 | 5,000 | 22,200 | 2,500 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株
