3628 (株)データホライゾン 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 | 3,695 | 3,800 | 3,645 | 3,770 | 4,400 | 1,256.67 |
| 2020-12-29 | 3,620 | 3,850 | 3,620 | 3,695 | 7,700 | 1,231.67 |
| 2020-12-28 | 3,420 | 3,700 | 3,415 | 3,620 | 8,600 | 1,206.67 |
| 2020-12-25 | 3,460 | 3,460 | 3,375 | 3,375 | 3,000 | 1,125 |
| 2020-12-24 | 3,515 | 3,515 | 3,330 | 3,415 | 3,400 | 1,138.33 |
| 2020-12-23 | 3,350 | 3,450 | 3,340 | 3,375 | 2,900 | 1,125 |
| 2020-12-22 | 3,465 | 3,540 | 3,345 | 3,350 | 6,800 | 1,116.67 |
| 2020-12-21 | 3,500 | 3,530 | 3,395 | 3,500 | 4,300 | 1,166.67 |
| 2020-12-18 | 3,550 | 3,560 | 3,500 | 3,525 | 3,600 | 1,175 |
| 2020-12-17 | 3,580 | 3,585 | 3,500 | 3,500 | 3,600 | 1,166.67 |
| 2020-12-16 | 3,550 | 3,630 | 3,550 | 3,555 | 1,400 | 1,185 |
| 2020-12-15 | 3,640 | 3,640 | 3,465 | 3,540 | 7,200 | 1,180 |
| 2020-12-14 | 3,755 | 3,755 | 3,550 | 3,570 | 4,800 | 1,190 |
| 2020-12-11 | 3,630 | 3,800 | 3,530 | 3,715 | 12,400 | 1,238.33 |
| 2020-12-10 | 3,610 | 3,645 | 3,490 | 3,490 | 5,200 | 1,163.33 |
| 2020-12-09 | 3,355 | 3,695 | 3,355 | 3,610 | 13,000 | 1,203.33 |
| 2020-12-08 | 3,360 | 3,430 | 3,350 | 3,420 | 4,000 | 1,140 |
| 2020-12-07 | 3,620 | 3,650 | 3,345 | 3,430 | 9,900 | 1,143.33 |
| 2020-12-04 | 3,605 | 3,700 | 3,605 | 3,690 | 3,100 | 1,230 |
| 2020-12-03 | 3,900 | 3,995 | 3,665 | 3,675 | 18,800 | 1,225 |
| 2020-12-02 | 3,665 | 4,000 | 3,620 | 3,855 | 28,700 | 1,285 |
| 2020-12-01 | 3,345 | 3,595 | 3,320 | 3,595 | 11,300 | 1,198.33 |
| 2020-11-30 | 3,315 | 3,340 | 3,250 | 3,295 | 5,800 | 1,098.33 |
| 2020-11-27 | 3,270 | 3,290 | 3,180 | 3,180 | 4,200 | 1,060 |
| 2020-11-26 | 3,160 | 3,260 | 3,160 | 3,200 | 900 | 1,066.67 |
| 2020-11-25 | 3,305 | 3,345 | 3,160 | 3,160 | 9,200 | 1,053.33 |
| 2020-11-24 | 3,370 | 3,395 | 3,235 | 3,325 | 12,800 | 1,108.33 |
| 2020-11-20 | 3,390 | 3,435 | 3,320 | 3,435 | 3,100 | 1,145 |
| 2020-11-19 | 3,320 | 3,420 | 3,210 | 3,395 | 3,900 | 1,131.67 |
| 2020-11-18 | 3,315 | 3,450 | 3,305 | 3,390 | 2,400 | 1,130 |
| 2020-11-17 | 3,500 | 3,535 | 3,335 | 3,350 | 8,700 | 1,116.67 |
| 2020-11-16 | 3,330 | 3,500 | 3,265 | 3,470 | 7,900 | 1,156.67 |
| 2020-11-13 | 3,300 | 3,440 | 3,080 | 3,400 | 19,200 | 1,133.33 |
| 2020-11-12 | 3,310 | 3,480 | 3,230 | 3,350 | 5,300 | 1,116.67 |
| 2020-11-11 | 3,300 | 3,370 | 3,185 | 3,335 | 3,500 | 1,111.67 |
| 2020-11-10 | 3,465 | 3,500 | 3,190 | 3,300 | 11,200 | 1,100 |
| 2020-11-09 | 3,560 | 3,590 | 3,435 | 3,470 | 7,600 | 1,156.67 |
| 2020-11-06 | 3,400 | 3,580 | 3,400 | 3,510 | 10,000 | 1,170 |
| 2020-11-05 | 3,495 | 3,535 | 3,300 | 3,415 | 14,500 | 1,138.33 |
| 2020-11-04 | 3,180 | 3,330 | 3,080 | 3,290 | 9,300 | 1,096.67 |
| 2020-11-02 | 3,080 | 3,080 | 2,944 | 2,989 | 13,100 | 996.33 |
| 2020-10-30 | 3,170 | 3,170 | 3,025 | 3,090 | 5,900 | 1,030 |
| 2020-10-29 | 3,125 | 3,125 | 3,000 | 3,100 | 4,100 | 1,033.33 |
| 2020-10-28 | 3,065 | 3,100 | 3,010 | 3,055 | 6,500 | 1,018.33 |
| 2020-10-27 | 3,115 | 3,185 | 3,025 | 3,105 | 5,400 | 1,035 |
| 2020-10-26 | 3,055 | 3,205 | 3,005 | 3,045 | 9,100 | 1,015 |
| 2020-10-23 | 3,240 | 3,240 | 2,850 | 3,160 | 15,700 | 1,053.33 |
| 2020-10-22 | 3,480 | 3,480 | 3,170 | 3,170 | 16,600 | 1,056.67 |
| 2020-10-21 | 3,475 | 3,555 | 3,390 | 3,450 | 18,200 | 1,150 |
| 2020-10-20 | 3,250 | 3,490 | 3,250 | 3,430 | 18,000 | 1,143.33 |
| 2020-10-19 | 3,165 | 3,250 | 3,000 | 3,245 | 11,400 | 1,081.67 |
| 2020-10-16 | 3,235 | 3,250 | 3,000 | 3,165 | 20,000 | 1,055 |
| 2020-10-15 | 3,305 | 3,340 | 3,110 | 3,230 | 21,600 | 1,076.67 |
| 2020-10-14 | 3,425 | 3,430 | 3,280 | 3,345 | 14,300 | 1,115 |
| 2020-10-13 | 3,410 | 3,470 | 3,370 | 3,425 | 12,100 | 1,141.67 |
| 2020-10-12 | 3,360 | 3,445 | 3,360 | 3,435 | 7,600 | 1,145 |
| 2020-10-09 | 3,355 | 3,415 | 3,265 | 3,385 | 10,200 | 1,128.33 |
| 2020-10-08 | 3,465 | 3,465 | 3,320 | 3,355 | 23,200 | 1,118.33 |
| 2020-10-07 | 3,390 | 3,465 | 3,375 | 3,465 | 10,300 | 1,155 |
| 2020-10-06 | 3,300 | 3,465 | 3,235 | 3,440 | 20,300 | 1,146.67 |
| 2020-10-05 | 3,220 | 3,360 | 3,220 | 3,360 | 9,700 | 1,120 |
| 2020-10-02 | 3,295 | 3,415 | 3,160 | 3,265 | 27,300 | 1,088.33 |
| 2020-09-30 | 3,375 | 3,400 | 3,265 | 3,365 | 14,500 | 1,121.67 |
| 2020-09-29 | 3,400 | 3,465 | 3,385 | 3,435 | 9,700 | 1,145 |
| 2020-09-28 | 3,595 | 3,595 | 3,195 | 3,400 | 45,200 | 1,133.33 |
| 2020-09-25 | 3,630 | 3,695 | 3,540 | 3,630 | 26,800 | 1,210 |
| 2020-09-24 | 3,765 | 3,840 | 3,500 | 3,575 | 85,100 | 1,191.67 |
| 2020-09-23 | 4,040 | 4,040 | 3,855 | 3,880 | 36,000 | 1,293.33 |
| 2020-09-18 | 4,295 | 4,315 | 3,910 | 4,035 | 55,200 | 1,345 |
| 2020-09-17 | 4,325 | 4,395 | 4,260 | 4,345 | 25,200 | 1,448.33 |
| 2020-09-16 | 4,220 | 4,315 | 4,080 | 4,275 | 17,300 | 1,425 |
| 2020-09-15 | 4,165 | 4,255 | 4,120 | 4,220 | 18,600 | 1,406.67 |
| 2020-09-14 | 4,315 | 4,350 | 4,140 | 4,165 | 22,100 | 1,388.33 |
| 2020-09-11 | 4,230 | 4,320 | 4,130 | 4,245 | 19,000 | 1,415 |
| 2020-09-10 | 4,395 | 4,475 | 4,025 | 4,100 | 52,500 | 1,366.67 |
| 2020-09-09 | 4,295 | 4,600 | 4,255 | 4,430 | 28,900 | 1,476.67 |
| 2020-09-08 | 3,965 | 4,495 | 3,965 | 4,435 | 55,400 | 1,478.33 |
| 2020-09-07 | 4,165 | 4,245 | 3,965 | 4,035 | 39,900 | 1,345 |
| 2020-09-04 | 4,000 | 4,295 | 3,970 | 4,295 | 32,100 | 1,431.67 |
| 2020-09-03 | 4,265 | 4,350 | 4,195 | 4,245 | 25,000 | 1,415 |
| 2020-09-02 | 4,320 | 4,415 | 4,140 | 4,195 | 65,000 | 1,398.33 |
| 2020-09-01 | 3,910 | 4,420 | 3,905 | 4,375 | 63,400 | 1,458.33 |
| 2020-08-31 | 3,790 | 4,040 | 3,790 | 3,895 | 50,700 | 1,298.33 |
| 2020-08-28 | 3,660 | 3,825 | 3,560 | 3,735 | 32,700 | 1,245 |
| 2020-08-27 | 3,780 | 3,975 | 3,665 | 3,680 | 45,900 | 1,226.67 |
| 2020-08-26 | 3,785 | 3,810 | 3,550 | 3,765 | 78,500 | 1,255 |
| 2020-08-25 | 3,680 | 3,780 | 3,570 | 3,715 | 101,800 | 1,238.33 |
| 2020-08-24 | 3,995 | 4,045 | 3,705 | 3,800 | 129,400 | 1,266.67 |
| 2020-08-21 | 3,445 | 3,995 | 3,405 | 3,960 | 159,200 | 1,320 |
| 2020-08-20 | 3,500 | 3,510 | 3,365 | 3,445 | 102,800 | 1,148.33 |
| 2020-08-19 | 3,880 | 4,125 | 3,485 | 3,660 | 893,100 | 1,220 |
| 2020-08-18 | 3,110 | 3,110 | 3,110 | 3,110 | 22,000 | 1,036.67 |
| 2020-08-17 | 2,608 | 2,608 | 2,608 | 2,608 | 18,700 | 869.33 |
| 2020-08-14 | 1,990 | 2,219 | 1,990 | 2,108 | 92,300 | 702.67 |
| 2020-08-13 | 1,925 | 1,981 | 1,925 | 1,979 | 19,100 | 659.67 |
| 2020-08-12 | 1,972 | 2,000 | 1,900 | 1,925 | 35,700 | 641.67 |
| 2020-08-11 | 2,000 | 2,024 | 1,962 | 1,966 | 31,300 | 655.33 |
| 2020-08-07 | 1,910 | 1,980 | 1,910 | 1,971 | 16,800 | 657 |
| 2020-08-06 | 1,795 | 2,005 | 1,793 | 1,910 | 63,000 | 636.67 |
| 2020-08-05 | 1,924 | 1,969 | 1,776 | 1,798 | 101,800 | 599.33 |
| 2020-08-04 | 1,711 | 1,775 | 1,686 | 1,772 | 24,100 | 590.67 |
| 2020-08-03 | 1,711 | 1,732 | 1,665 | 1,711 | 31,400 | 570.33 |
| 2020-07-31 | 1,723 | 1,725 | 1,671 | 1,725 | 26,200 | 575 |
| 2020-07-30 | 1,790 | 1,790 | 1,721 | 1,745 | 21,700 | 581.67 |
| 2020-07-29 | 1,840 | 1,840 | 1,762 | 1,790 | 25,500 | 596.67 |
| 2020-07-28 | 1,839 | 1,840 | 1,800 | 1,827 | 16,400 | 609 |
| 2020-07-27 | 1,845 | 1,947 | 1,832 | 1,840 | 26,400 | 613.33 |
| 2020-07-22 | 1,845 | 1,860 | 1,800 | 1,860 | 18,000 | 620 |
| 2020-07-21 | 1,846 | 1,856 | 1,809 | 1,845 | 6,300 | 615 |
| 2020-07-20 | 1,845 | 1,855 | 1,820 | 1,845 | 3,700 | 615 |
| 2020-07-17 | 1,868 | 1,868 | 1,806 | 1,835 | 10,500 | 611.67 |
| 2020-07-16 | 1,937 | 1,937 | 1,865 | 1,873 | 4,800 | 624.33 |
| 2020-07-15 | 1,920 | 1,920 | 1,875 | 1,897 | 10,400 | 632.33 |
| 2020-07-14 | 1,880 | 1,880 | 1,846 | 1,880 | 4,000 | 626.67 |
| 2020-07-13 | 1,915 | 1,928 | 1,843 | 1,861 | 8,400 | 620.33 |
| 2020-07-10 | 1,999 | 1,999 | 1,885 | 1,885 | 10,800 | 628.33 |
| 2020-07-09 | 2,050 | 2,050 | 1,968 | 1,975 | 17,700 | 658.33 |
| 2020-07-08 | 1,981 | 2,037 | 1,981 | 2,020 | 6,700 | 673.33 |
| 2020-07-07 | 1,950 | 2,025 | 1,925 | 2,006 | 3,400 | 668.67 |
| 2020-07-06 | 1,959 | 1,959 | 1,917 | 1,932 | 5,800 | 644 |
| 2020-07-03 | 1,920 | 1,959 | 1,915 | 1,919 | 1,800 | 639.67 |
| 2020-07-02 | 1,978 | 1,978 | 1,915 | 1,920 | 6,800 | 640 |
| 2020-07-01 | 2,035 | 2,035 | 1,971 | 1,978 | 6,300 | 659.33 |
| 2020-06-30 | 2,040 | 2,140 | 2,014 | 2,014 | 5,100 | 671.33 |
| 2020-06-29 | 2,053 | 2,056 | 1,991 | 2,031 | 12,600 | 677 |
| 2020-06-26 | 2,192 | 2,192 | 2,105 | 2,115 | 14,800 | 705 |
| 2020-06-25 | 2,164 | 2,231 | 2,158 | 2,170 | 6,200 | 723.33 |
| 2020-06-24 | 2,260 | 2,317 | 2,250 | 2,264 | 5,200 | 754.67 |
| 2020-06-23 | 2,340 | 2,350 | 2,171 | 2,259 | 9,900 | 753 |
| 2020-06-22 | 2,190 | 2,265 | 2,155 | 2,240 | 10,700 | 746.67 |
| 2020-06-19 | 2,055 | 2,112 | 2,013 | 2,112 | 12,500 | 704 |
| 2020-06-18 | 2,042 | 2,042 | 2,004 | 2,039 | 4,800 | 679.67 |
| 2020-06-17 | 2,073 | 2,100 | 2,050 | 2,050 | 4,800 | 683.33 |
| 2020-06-16 | 2,030 | 2,080 | 2,030 | 2,041 | 6,300 | 680.33 |
| 2020-06-15 | 2,172 | 2,237 | 1,995 | 1,995 | 12,400 | 665 |
| 2020-06-12 | 2,100 | 2,206 | 2,042 | 2,155 | 10,300 | 718.33 |
| 2020-06-11 | 2,256 | 2,290 | 2,211 | 2,211 | 4,000 | 737 |
| 2020-06-10 | 2,272 | 2,310 | 2,260 | 2,287 | 6,000 | 762.33 |
| 2020-06-09 | 2,351 | 2,351 | 2,284 | 2,291 | 3,600 | 763.67 |
| 2020-06-08 | 2,300 | 2,318 | 2,300 | 2,301 | 2,800 | 767 |
| 2020-06-05 | 2,349 | 2,349 | 2,293 | 2,304 | 2,200 | 768 |
| 2020-06-04 | 2,356 | 2,356 | 2,255 | 2,326 | 8,100 | 775.33 |
| 2020-06-03 | 2,473 | 2,474 | 2,356 | 2,370 | 4,900 | 790 |
| 2020-06-02 | 2,467 | 2,478 | 2,428 | 2,440 | 9,300 | 813.33 |
| 2020-06-01 | 2,549 | 2,549 | 2,446 | 2,467 | 13,900 | 822.33 |
| 2020-05-29 | 2,367 | 2,472 | 2,340 | 2,463 | 8,300 | 821 |
| 2020-05-28 | 2,448 | 2,448 | 2,355 | 2,410 | 12,700 | 803.33 |
| 2020-05-27 | 2,485 | 2,485 | 2,400 | 2,451 | 6,000 | 817 |
| 2020-05-26 | 2,500 | 2,552 | 2,421 | 2,485 | 10,800 | 828.33 |
| 2020-05-25 | 2,461 | 2,483 | 2,402 | 2,483 | 15,300 | 827.67 |
| 2020-05-22 | 2,572 | 2,572 | 2,452 | 2,520 | 18,600 | 840 |
| 2020-05-21 | 2,621 | 2,631 | 2,581 | 2,598 | 16,200 | 866 |
| 2020-05-20 | 2,575 | 2,630 | 2,551 | 2,621 | 25,600 | 873.67 |
| 2020-05-19 | 2,478 | 2,610 | 2,452 | 2,582 | 37,400 | 860.67 |
| 2020-05-18 | 2,439 | 2,448 | 2,361 | 2,440 | 25,200 | 813.33 |
| 2020-05-15 | 2,496 | 2,496 | 2,201 | 2,289 | 51,500 | 763 |
| 2020-05-14 | 2,064 | 2,087 | 2,024 | 2,046 | 6,400 | 682 |
| 2020-05-13 | 2,001 | 2,100 | 2,001 | 2,075 | 7,300 | 691.67 |
| 2020-05-12 | 1,901 | 1,992 | 1,900 | 1,992 | 3,200 | 664 |
| 2020-05-11 | 1,920 | 1,940 | 1,903 | 1,915 | 2,900 | 638.33 |
| 2020-05-08 | 1,940 | 1,957 | 1,900 | 1,900 | 7,100 | 633.33 |
| 2020-05-07 | 1,908 | 1,913 | 1,854 | 1,900 | 3,800 | 633.33 |
| 2020-05-01 | 1,880 | 1,905 | 1,857 | 1,900 | 1,700 | 633.33 |
| 2020-04-30 | 1,853 | 1,929 | 1,840 | 1,900 | 5,500 | 633.33 |
| 2020-04-28 | 1,759 | 1,834 | 1,710 | 1,834 | 11,900 | 611.33 |
| 2020-04-27 | 1,760 | 1,778 | 1,738 | 1,751 | 1,800 | 583.67 |
| 2020-04-24 | 1,790 | 1,807 | 1,761 | 1,761 | 3,400 | 587 |
| 2020-04-23 | 1,802 | 1,855 | 1,790 | 1,790 | 4,300 | 596.67 |
| 2020-04-22 | 1,703 | 1,854 | 1,619 | 1,795 | 14,800 | 598.33 |
| 2020-04-21 | 1,830 | 1,844 | 1,710 | 1,710 | 15,700 | 570 |
| 2020-04-20 | 1,901 | 1,954 | 1,880 | 1,885 | 6,600 | 628.33 |
| 2020-04-17 | 1,990 | 1,990 | 1,915 | 1,929 | 6,600 | 643 |
| 2020-04-16 | 2,135 | 2,135 | 1,992 | 2,010 | 7,300 | 670 |
| 2020-04-15 | 2,161 | 2,185 | 2,150 | 2,169 | 2,200 | 723 |
| 2020-04-14 | 2,202 | 2,216 | 2,154 | 2,161 | 3,700 | 720.33 |
| 2020-04-13 | 2,274 | 2,302 | 2,206 | 2,218 | 7,100 | 739.33 |
| 2020-04-10 | 2,251 | 2,300 | 2,226 | 2,276 | 6,300 | 758.67 |
| 2020-04-09 | 2,134 | 2,389 | 2,126 | 2,351 | 21,000 | 783.67 |
| 2020-04-08 | 2,219 | 2,239 | 2,003 | 2,128 | 12,300 | 709.33 |
| 2020-04-07 | 2,010 | 2,129 | 2,010 | 2,119 | 10,800 | 706.33 |
| 2020-04-06 | 1,962 | 2,050 | 1,930 | 1,994 | 27,600 | 664.67 |
| 2020-04-03 | 1,920 | 2,140 | 1,830 | 2,050 | 59,300 | 683.33 |
| 2020-04-02 | 1,812 | 1,812 | 1,732 | 1,740 | 8,200 | 580 |
| 2020-04-01 | 1,750 | 1,823 | 1,721 | 1,732 | 7,900 | 577.33 |
| 2020-03-31 | 1,830 | 1,830 | 1,731 | 1,736 | 6,400 | 578.67 |
| 2020-03-30 | 1,747 | 1,770 | 1,660 | 1,710 | 13,700 | 570 |
| 2020-03-27 | 1,899 | 1,944 | 1,802 | 1,802 | 11,600 | 600.67 |
| 2020-03-26 | 1,900 | 1,962 | 1,722 | 1,900 | 6,100 | 633.33 |
| 2020-03-25 | 1,852 | 1,974 | 1,852 | 1,900 | 3,900 | 633.33 |
| 2020-03-24 | 1,784 | 1,930 | 1,784 | 1,892 | 1,500 | 630.67 |
| 2020-03-23 | 1,680 | 1,849 | 1,680 | 1,810 | 3,400 | 603.33 |
| 2020-03-19 | 1,750 | 1,757 | 1,634 | 1,720 | 7,200 | 573.33 |
| 2020-03-18 | 1,788 | 1,800 | 1,741 | 1,786 | 5,000 | 595.33 |
| 2020-03-17 | 1,730 | 1,930 | 1,730 | 1,828 | 1,800 | 609.33 |
| 2020-03-16 | 1,898 | 1,899 | 1,779 | 1,890 | 800 | 630 |
| 2020-03-13 | 1,800 | 1,809 | 1,628 | 1,791 | 34,700 | 597 |
| 2020-03-12 | 2,068 | 2,068 | 1,894 | 1,946 | 2,900 | 648.67 |
| 2020-03-11 | 1,980 | 2,068 | 1,884 | 2,068 | 4,900 | 689.33 |
| 2020-03-10 | 1,927 | 2,003 | 1,888 | 1,974 | 6,300 | 658 |
| 2020-03-09 | 2,120 | 2,130 | 1,946 | 1,967 | 5,300 | 655.67 |
| 2020-03-06 | 2,182 | 2,195 | 2,127 | 2,146 | 10,600 | 715.33 |
| 2020-03-05 | 2,190 | 2,222 | 2,170 | 2,218 | 3,900 | 739.33 |
| 2020-03-04 | 2,161 | 2,198 | 2,140 | 2,140 | 7,600 | 713.33 |
| 2020-03-03 | 2,266 | 2,266 | 2,149 | 2,211 | 14,300 | 737 |
| 2020-03-02 | 2,148 | 2,241 | 2,128 | 2,216 | 20,400 | 738.67 |
| 2020-02-28 | 2,300 | 2,300 | 2,116 | 2,182 | 16,000 | 727.33 |
| 2020-02-27 | 2,400 | 2,422 | 2,259 | 2,300 | 8,700 | 766.67 |
| 2020-02-26 | 2,409 | 2,502 | 2,288 | 2,400 | 19,200 | 800 |
| 2020-02-25 | 2,502 | 2,509 | 2,375 | 2,409 | 20,700 | 803 |
| 2020-02-21 | 2,603 | 2,632 | 2,567 | 2,610 | 7,100 | 870 |
| 2020-02-20 | 2,620 | 2,712 | 2,620 | 2,639 | 8,200 | 879.67 |
| 2020-02-19 | 2,632 | 2,632 | 2,605 | 2,620 | 5,000 | 873.33 |
| 2020-02-18 | 2,639 | 2,669 | 2,563 | 2,669 | 15,200 | 889.67 |
| 2020-02-17 | 2,959 | 2,959 | 2,544 | 2,650 | 83,500 | 883.33 |
| 2020-02-14 | 2,950 | 2,976 | 2,937 | 2,967 | 26,800 | 989 |
| 2020-02-13 | 2,918 | 2,959 | 2,895 | 2,953 | 33,700 | 984.33 |
| 2020-02-12 | 2,970 | 2,970 | 2,884 | 2,930 | 26,400 | 976.67 |
| 2020-02-10 | 2,849 | 2,974 | 2,810 | 2,965 | 37,400 | 988.33 |
| 2020-02-07 | 2,980 | 2,985 | 2,861 | 2,949 | 46,500 | 983 |
| 2020-02-06 | 2,949 | 2,977 | 2,912 | 2,964 | 33,200 | 988 |
| 2020-02-05 | 2,889 | 2,920 | 2,889 | 2,904 | 19,400 | 968 |
| 2020-02-04 | 2,885 | 2,900 | 2,875 | 2,883 | 16,900 | 961 |
| 2020-02-03 | 2,821 | 2,895 | 2,809 | 2,885 | 20,100 | 961.67 |
| 2020-01-31 | 2,850 | 2,906 | 2,847 | 2,895 | 36,400 | 965 |
| 2020-01-30 | 2,775 | 2,856 | 2,770 | 2,845 | 26,500 | 948.33 |
| 2020-01-29 | 2,839 | 2,887 | 2,785 | 2,785 | 24,300 | 928.33 |
| 2020-01-28 | 2,800 | 2,843 | 2,791 | 2,831 | 9,100 | 943.67 |
| 2020-01-27 | 2,790 | 2,832 | 2,790 | 2,820 | 9,300 | 940 |
| 2020-01-24 | 2,770 | 2,836 | 2,768 | 2,813 | 36,400 | 937.67 |
| 2020-01-23 | 2,556 | 2,814 | 2,555 | 2,788 | 25,600 | 929.33 |
| 2020-01-22 | 2,604 | 2,604 | 2,546 | 2,587 | 20,500 | 862.33 |
| 2020-01-21 | 2,626 | 2,626 | 2,550 | 2,586 | 11,900 | 862 |
| 2020-01-20 | 2,590 | 2,628 | 2,571 | 2,576 | 11,400 | 858.67 |
| 2020-01-17 | 2,660 | 2,660 | 2,580 | 2,599 | 27,300 | 866.33 |
| 2020-01-16 | 2,685 | 2,729 | 2,570 | 2,653 | 25,900 | 884.33 |
| 2020-01-15 | 2,733 | 2,742 | 2,650 | 2,685 | 21,200 | 895 |
| 2020-01-14 | 2,666 | 2,738 | 2,618 | 2,733 | 19,000 | 911 |
| 2020-01-10 | 2,607 | 2,693 | 2,570 | 2,669 | 24,200 | 889.67 |
| 2020-01-09 | 2,663 | 2,663 | 2,591 | 2,610 | 29,400 | 870 |
| 2020-01-08 | 2,701 | 2,751 | 2,650 | 2,658 | 9,400 | 886 |
| 2020-01-07 | 2,750 | 2,750 | 2,700 | 2,716 | 11,200 | 905.33 |
| 2020-01-06 | 2,858 | 2,858 | 2,739 | 2,774 | 9,800 | 924.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
