3635 (株)コーエーテクモホールディングス 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 | 6,200 | 6,330 | 6,190 | 6,300 | 245,100 | 2,423.08 |
| 2020-12-29 | 6,130 | 6,200 | 6,090 | 6,200 | 212,700 | 2,384.62 |
| 2020-12-28 | 6,180 | 6,270 | 6,150 | 6,190 | 297,600 | 2,380.77 |
| 2020-12-25 | 6,240 | 6,270 | 6,110 | 6,140 | 132,800 | 2,361.54 |
| 2020-12-24 | 6,180 | 6,230 | 6,120 | 6,220 | 156,000 | 2,392.31 |
| 2020-12-23 | 6,160 | 6,260 | 6,100 | 6,240 | 200,700 | 2,400 |
| 2020-12-22 | 6,220 | 6,230 | 6,000 | 6,060 | 484,800 | 2,330.77 |
| 2020-12-21 | 6,480 | 6,480 | 6,250 | 6,290 | 387,600 | 2,419.23 |
| 2020-12-18 | 6,750 | 6,780 | 6,400 | 6,460 | 951,000 | 2,484.62 |
| 2020-12-17 | 6,530 | 6,720 | 6,510 | 6,710 | 368,100 | 2,580.77 |
| 2020-12-16 | 6,410 | 6,490 | 6,360 | 6,430 | 367,300 | 2,473.08 |
| 2020-12-15 | 6,590 | 6,610 | 6,350 | 6,370 | 484,900 | 2,450 |
| 2020-12-14 | 6,440 | 6,510 | 6,410 | 6,450 | 438,200 | 2,480.77 |
| 2020-12-11 | 6,150 | 6,350 | 6,150 | 6,350 | 485,600 | 2,442.31 |
| 2020-12-10 | 5,890 | 6,080 | 5,880 | 6,070 | 402,800 | 2,334.62 |
| 2020-12-09 | 5,940 | 5,980 | 5,830 | 5,940 | 450,000 | 2,284.62 |
| 2020-12-08 | 5,830 | 5,960 | 5,820 | 5,960 | 490,800 | 2,292.31 |
| 2020-12-07 | 5,830 | 5,860 | 5,740 | 5,800 | 422,800 | 2,230.77 |
| 2020-12-04 | 5,690 | 5,760 | 5,630 | 5,760 | 467,800 | 2,215.38 |
| 2020-12-03 | 5,610 | 5,670 | 5,570 | 5,650 | 451,800 | 2,173.08 |
| 2020-12-02 | 5,610 | 5,610 | 5,440 | 5,590 | 532,900 | 2,150 |
| 2020-12-01 | 5,730 | 5,750 | 5,550 | 5,620 | 744,900 | 2,161.54 |
| 2020-11-30 | 5,640 | 5,770 | 5,480 | 5,550 | 4,682,100 | 2,134.62 |
| 2020-11-27 | 5,550 | 5,670 | 5,540 | 5,540 | 948,200 | 2,130.77 |
| 2020-11-26 | 5,470 | 5,580 | 5,420 | 5,540 | 462,900 | 2,130.77 |
| 2020-11-25 | 5,260 | 5,530 | 5,210 | 5,430 | 681,100 | 2,088.46 |
| 2020-11-24 | 5,350 | 5,400 | 5,300 | 5,340 | 493,500 | 2,053.85 |
| 2020-11-20 | 5,350 | 5,410 | 5,190 | 5,250 | 437,000 | 2,019.23 |
| 2020-11-19 | 5,000 | 5,310 | 4,975 | 5,290 | 598,000 | 2,034.62 |
| 2020-11-18 | 4,995 | 5,130 | 4,985 | 5,090 | 386,400 | 1,957.69 |
| 2020-11-17 | 4,980 | 5,020 | 4,905 | 4,990 | 479,300 | 1,919.23 |
| 2020-11-16 | 5,100 | 5,130 | 5,030 | 5,080 | 311,500 | 1,953.85 |
| 2020-11-13 | 5,100 | 5,170 | 5,020 | 5,070 | 395,000 | 1,950 |
| 2020-11-12 | 4,965 | 5,140 | 4,955 | 5,020 | 403,000 | 1,930.77 |
| 2020-11-11 | 4,850 | 4,945 | 4,660 | 4,865 | 792,600 | 1,871.15 |
| 2020-11-10 | 5,080 | 5,190 | 4,835 | 4,880 | 1,031,600 | 1,876.92 |
| 2020-11-09 | 5,580 | 5,680 | 5,560 | 5,620 | 344,500 | 2,161.54 |
| 2020-11-06 | 5,440 | 5,520 | 5,390 | 5,450 | 448,000 | 2,096.15 |
| 2020-11-05 | 5,300 | 5,480 | 5,300 | 5,410 | 890,900 | 2,080.77 |
| 2020-11-04 | 5,110 | 5,290 | 5,030 | 5,280 | 429,900 | 2,030.77 |
| 2020-11-02 | 5,140 | 5,170 | 5,050 | 5,100 | 282,400 | 1,961.54 |
| 2020-10-30 | 5,280 | 5,300 | 5,090 | 5,120 | 424,600 | 1,969.23 |
| 2020-10-29 | 5,130 | 5,340 | 5,120 | 5,290 | 536,000 | 2,034.62 |
| 2020-10-28 | 5,040 | 5,170 | 5,010 | 5,160 | 417,200 | 1,984.62 |
| 2020-10-27 | 4,785 | 5,100 | 4,600 | 4,985 | 1,050,400 | 1,917.31 |
| 2020-10-26 | 4,950 | 4,960 | 4,815 | 4,835 | 524,100 | 1,859.62 |
| 2020-10-23 | 4,990 | 5,030 | 4,930 | 4,940 | 393,200 | 1,900 |
| 2020-10-22 | 4,970 | 5,020 | 4,925 | 4,965 | 302,000 | 1,909.62 |
| 2020-10-21 | 5,170 | 5,190 | 5,040 | 5,060 | 458,900 | 1,946.15 |
| 2020-10-20 | 5,270 | 5,280 | 5,140 | 5,210 | 255,900 | 2,003.85 |
| 2020-10-19 | 5,200 | 5,270 | 5,140 | 5,230 | 231,900 | 2,011.54 |
| 2020-10-16 | 5,270 | 5,320 | 5,150 | 5,160 | 465,900 | 1,984.62 |
| 2020-10-15 | 5,310 | 5,330 | 5,170 | 5,250 | 318,600 | 2,019.23 |
| 2020-10-14 | 5,290 | 5,340 | 5,260 | 5,340 | 309,900 | 2,053.85 |
| 2020-10-13 | 5,230 | 5,300 | 5,180 | 5,280 | 173,900 | 2,030.77 |
| 2020-10-12 | 5,290 | 5,320 | 5,210 | 5,260 | 292,000 | 2,023.08 |
| 2020-10-09 | 5,200 | 5,250 | 5,110 | 5,190 | 357,300 | 1,996.15 |
| 2020-10-08 | 5,150 | 5,230 | 5,050 | 5,210 | 402,200 | 2,003.85 |
| 2020-10-07 | 5,070 | 5,110 | 5,030 | 5,090 | 308,000 | 1,957.69 |
| 2020-10-06 | 5,020 | 5,030 | 4,940 | 5,000 | 383,900 | 1,923.08 |
| 2020-10-05 | 4,980 | 5,040 | 4,910 | 5,020 | 250,600 | 1,930.77 |
| 2020-10-02 | 5,110 | 5,170 | 4,920 | 4,965 | 457,400 | 1,909.62 |
| 2020-09-30 | 5,060 | 5,130 | 4,990 | 5,060 | 335,300 | 1,946.15 |
| 2020-09-29 | 4,995 | 5,050 | 4,915 | 5,040 | 333,200 | 1,938.46 |
| 2020-09-28 | 5,000 | 5,010 | 4,830 | 4,955 | 462,100 | 1,905.77 |
| 2020-09-25 | 4,850 | 4,975 | 4,795 | 4,970 | 426,400 | 1,911.54 |
| 2020-09-24 | 4,780 | 4,895 | 4,775 | 4,830 | 397,200 | 1,857.69 |
| 2020-09-23 | 5,010 | 5,070 | 4,840 | 4,900 | 686,700 | 1,884.62 |
| 2020-09-18 | 4,695 | 4,950 | 4,685 | 4,950 | 751,400 | 1,903.85 |
| 2020-09-17 | 4,690 | 4,720 | 4,615 | 4,680 | 373,200 | 1,800 |
| 2020-09-16 | 4,455 | 4,680 | 4,420 | 4,680 | 563,600 | 1,800 |
| 2020-09-15 | 4,400 | 4,495 | 4,340 | 4,400 | 456,500 | 1,692.31 |
| 2020-09-14 | 4,295 | 4,360 | 4,235 | 4,360 | 371,200 | 1,676.92 |
| 2020-09-11 | 4,295 | 4,295 | 4,170 | 4,235 | 291,100 | 1,628.85 |
| 2020-09-10 | 4,160 | 4,390 | 4,140 | 4,270 | 678,400 | 1,642.31 |
| 2020-09-09 | 4,020 | 4,135 | 3,990 | 4,090 | 747,500 | 1,573.08 |
| 2020-09-08 | 4,090 | 4,090 | 3,915 | 4,035 | 404,700 | 1,551.92 |
| 2020-09-07 | 4,175 | 4,180 | 4,065 | 4,095 | 290,600 | 1,575 |
| 2020-09-04 | 4,300 | 4,320 | 4,215 | 4,245 | 305,900 | 1,632.69 |
| 2020-09-03 | 4,345 | 4,415 | 4,300 | 4,405 | 310,400 | 1,694.23 |
| 2020-09-02 | 4,335 | 4,390 | 4,265 | 4,320 | 367,100 | 1,661.54 |
| 2020-09-01 | 4,245 | 4,300 | 4,180 | 4,270 | 344,500 | 1,642.31 |
| 2020-08-31 | 4,215 | 4,235 | 4,155 | 4,205 | 268,000 | 1,617.31 |
| 2020-08-28 | 4,300 | 4,315 | 4,135 | 4,205 | 346,300 | 1,617.31 |
| 2020-08-27 | 4,360 | 4,410 | 4,305 | 4,345 | 248,400 | 1,671.15 |
| 2020-08-26 | 4,405 | 4,425 | 4,360 | 4,390 | 181,700 | 1,688.46 |
| 2020-08-25 | 4,400 | 4,425 | 4,340 | 4,355 | 299,400 | 1,675 |
| 2020-08-24 | 4,340 | 4,435 | 4,330 | 4,425 | 188,200 | 1,701.92 |
| 2020-08-21 | 4,360 | 4,385 | 4,315 | 4,340 | 226,100 | 1,669.23 |
| 2020-08-20 | 4,325 | 4,340 | 4,275 | 4,290 | 219,900 | 1,650 |
| 2020-08-19 | 4,360 | 4,460 | 4,350 | 4,385 | 355,400 | 1,686.54 |
| 2020-08-18 | 4,310 | 4,380 | 4,280 | 4,345 | 366,900 | 1,671.15 |
| 2020-08-17 | 4,350 | 4,400 | 4,260 | 4,320 | 303,200 | 1,661.54 |
| 2020-08-14 | 4,360 | 4,405 | 4,320 | 4,350 | 354,200 | 1,673.08 |
| 2020-08-13 | 4,230 | 4,290 | 4,155 | 4,290 | 384,400 | 1,650 |
| 2020-08-12 | 4,255 | 4,280 | 4,100 | 4,195 | 661,200 | 1,613.46 |
| 2020-08-11 | 4,410 | 4,410 | 4,200 | 4,260 | 668,000 | 1,638.46 |
| 2020-08-07 | 4,590 | 4,620 | 4,455 | 4,480 | 441,500 | 1,723.08 |
| 2020-08-06 | 4,460 | 4,535 | 4,380 | 4,535 | 421,200 | 1,744.23 |
| 2020-08-05 | 4,375 | 4,490 | 4,365 | 4,465 | 418,300 | 1,717.31 |
| 2020-08-04 | 4,320 | 4,435 | 4,305 | 4,380 | 588,000 | 1,684.62 |
| 2020-08-03 | 4,095 | 4,285 | 4,095 | 4,285 | 456,000 | 1,648.08 |
| 2020-07-31 | 4,075 | 4,120 | 3,985 | 4,065 | 433,800 | 1,563.46 |
| 2020-07-30 | 4,005 | 4,105 | 3,985 | 4,020 | 511,600 | 1,546.15 |
| 2020-07-29 | 3,950 | 4,085 | 3,950 | 4,020 | 1,037,400 | 1,546.15 |
| 2020-07-28 | 3,700 | 3,900 | 3,640 | 3,880 | 1,491,600 | 1,492.31 |
| 2020-07-27 | 3,400 | 3,430 | 3,275 | 3,420 | 443,600 | 1,315.38 |
| 2020-07-22 | 3,435 | 3,465 | 3,385 | 3,440 | 233,400 | 1,323.08 |
| 2020-07-21 | 3,450 | 3,460 | 3,390 | 3,440 | 234,900 | 1,323.08 |
| 2020-07-20 | 3,350 | 3,400 | 3,330 | 3,385 | 189,400 | 1,301.92 |
| 2020-07-17 | 3,310 | 3,400 | 3,285 | 3,350 | 276,100 | 1,288.46 |
| 2020-07-16 | 3,440 | 3,460 | 3,360 | 3,375 | 342,700 | 1,298.08 |
| 2020-07-15 | 3,495 | 3,520 | 3,385 | 3,510 | 361,700 | 1,350 |
| 2020-07-14 | 3,510 | 3,550 | 3,490 | 3,525 | 151,400 | 1,355.77 |
| 2020-07-13 | 3,540 | 3,545 | 3,465 | 3,545 | 161,600 | 1,363.46 |
| 2020-07-10 | 3,495 | 3,545 | 3,460 | 3,465 | 239,100 | 1,332.69 |
| 2020-07-09 | 3,550 | 3,565 | 3,490 | 3,545 | 128,700 | 1,363.46 |
| 2020-07-08 | 3,545 | 3,585 | 3,525 | 3,545 | 172,600 | 1,363.46 |
| 2020-07-07 | 3,530 | 3,560 | 3,475 | 3,515 | 160,100 | 1,351.92 |
| 2020-07-06 | 3,500 | 3,515 | 3,415 | 3,495 | 177,000 | 1,344.23 |
| 2020-07-03 | 3,450 | 3,495 | 3,415 | 3,495 | 176,700 | 1,344.23 |
| 2020-07-02 | 3,480 | 3,485 | 3,375 | 3,440 | 210,600 | 1,323.08 |
| 2020-07-01 | 3,475 | 3,525 | 3,425 | 3,445 | 134,300 | 1,325 |
| 2020-06-30 | 3,510 | 3,560 | 3,485 | 3,495 | 163,400 | 1,344.23 |
| 2020-06-29 | 3,570 | 3,580 | 3,500 | 3,500 | 103,600 | 1,346.15 |
| 2020-06-26 | 3,495 | 3,575 | 3,480 | 3,570 | 145,800 | 1,373.08 |
| 2020-06-25 | 3,490 | 3,530 | 3,465 | 3,475 | 128,500 | 1,336.54 |
| 2020-06-24 | 3,430 | 3,485 | 3,410 | 3,485 | 110,700 | 1,340.38 |
| 2020-06-23 | 3,455 | 3,475 | 3,385 | 3,455 | 95,500 | 1,328.85 |
| 2020-06-22 | 3,440 | 3,440 | 3,385 | 3,430 | 86,700 | 1,319.23 |
| 2020-06-19 | 3,395 | 3,455 | 3,365 | 3,430 | 231,900 | 1,319.23 |
| 2020-06-18 | 3,400 | 3,435 | 3,370 | 3,380 | 114,500 | 1,300 |
| 2020-06-17 | 3,350 | 3,405 | 3,325 | 3,355 | 144,200 | 1,290.38 |
| 2020-06-16 | 3,300 | 3,345 | 3,275 | 3,335 | 185,200 | 1,282.69 |
| 2020-06-15 | 3,235 | 3,330 | 3,225 | 3,230 | 133,100 | 1,242.31 |
| 2020-06-12 | 3,275 | 3,325 | 3,220 | 3,260 | 168,700 | 1,253.85 |
| 2020-06-11 | 3,225 | 3,340 | 3,225 | 3,290 | 168,400 | 1,265.38 |
| 2020-06-10 | 3,190 | 3,275 | 3,165 | 3,230 | 193,800 | 1,242.31 |
| 2020-06-09 | 3,140 | 3,180 | 3,070 | 3,155 | 188,600 | 1,213.46 |
| 2020-06-08 | 3,145 | 3,150 | 3,055 | 3,100 | 178,700 | 1,192.31 |
| 2020-06-05 | 3,170 | 3,195 | 3,090 | 3,120 | 202,000 | 1,200 |
| 2020-06-04 | 3,195 | 3,205 | 3,160 | 3,185 | 124,300 | 1,225 |
| 2020-06-03 | 3,225 | 3,245 | 3,135 | 3,195 | 268,600 | 1,228.85 |
| 2020-06-02 | 3,230 | 3,245 | 3,170 | 3,205 | 179,200 | 1,232.69 |
| 2020-06-01 | 3,155 | 3,175 | 3,125 | 3,165 | 129,500 | 1,217.31 |
| 2020-05-29 | 3,055 | 3,130 | 3,050 | 3,110 | 345,900 | 1,196.15 |
| 2020-05-28 | 3,040 | 3,050 | 2,995 | 3,035 | 246,000 | 1,167.31 |
| 2020-05-27 | 3,125 | 3,145 | 3,035 | 3,050 | 226,000 | 1,173.08 |
| 2020-05-26 | 3,120 | 3,135 | 3,060 | 3,095 | 197,900 | 1,190.38 |
| 2020-05-25 | 3,150 | 3,150 | 3,080 | 3,110 | 139,400 | 1,196.15 |
| 2020-05-22 | 3,105 | 3,145 | 3,100 | 3,105 | 168,000 | 1,194.23 |
| 2020-05-21 | 3,130 | 3,170 | 3,045 | 3,090 | 233,200 | 1,188.46 |
| 2020-05-20 | 3,080 | 3,115 | 3,060 | 3,105 | 193,000 | 1,194.23 |
| 2020-05-19 | 3,090 | 3,090 | 3,035 | 3,070 | 141,200 | 1,180.77 |
| 2020-05-18 | 3,100 | 3,110 | 3,060 | 3,085 | 134,400 | 1,186.54 |
| 2020-05-15 | 3,050 | 3,105 | 3,030 | 3,080 | 169,200 | 1,184.62 |
| 2020-05-14 | 3,120 | 3,120 | 3,045 | 3,060 | 238,200 | 1,176.92 |
| 2020-05-13 | 3,030 | 3,145 | 3,020 | 3,115 | 218,600 | 1,198.08 |
| 2020-05-12 | 3,020 | 3,060 | 3,005 | 3,050 | 279,100 | 1,173.08 |
| 2020-05-11 | 3,010 | 3,030 | 2,943 | 2,975 | 285,000 | 1,144.23 |
| 2020-05-08 | 3,050 | 3,050 | 2,945 | 2,988 | 346,600 | 1,149.23 |
| 2020-05-07 | 2,915 | 2,987 | 2,875 | 2,984 | 337,300 | 1,147.69 |
| 2020-05-01 | 2,894 | 2,926 | 2,864 | 2,883 | 256,900 | 1,108.85 |
| 2020-04-30 | 3,080 | 3,095 | 2,843 | 2,851 | 555,600 | 1,096.54 |
| 2020-04-28 | 2,972 | 3,090 | 2,963 | 3,015 | 635,100 | 1,159.62 |
| 2020-04-27 | 2,888 | 2,943 | 2,812 | 2,825 | 359,900 | 1,086.54 |
| 2020-04-24 | 2,897 | 2,897 | 2,822 | 2,850 | 239,500 | 1,096.15 |
| 2020-04-23 | 2,928 | 2,952 | 2,893 | 2,897 | 181,000 | 1,114.23 |
| 2020-04-22 | 2,860 | 2,936 | 2,830 | 2,913 | 244,300 | 1,120.38 |
| 2020-04-21 | 2,874 | 2,896 | 2,848 | 2,879 | 171,800 | 1,107.31 |
| 2020-04-20 | 2,870 | 2,881 | 2,823 | 2,842 | 154,100 | 1,093.08 |
| 2020-04-17 | 2,918 | 2,938 | 2,867 | 2,880 | 194,500 | 1,107.69 |
| 2020-04-16 | 2,907 | 2,924 | 2,857 | 2,884 | 290,600 | 1,109.23 |
| 2020-04-15 | 2,800 | 2,892 | 2,786 | 2,890 | 337,900 | 1,111.54 |
| 2020-04-14 | 2,735 | 2,797 | 2,685 | 2,779 | 234,600 | 1,068.85 |
| 2020-04-13 | 2,664 | 2,699 | 2,650 | 2,685 | 114,100 | 1,032.69 |
| 2020-04-10 | 2,668 | 2,679 | 2,582 | 2,679 | 129,600 | 1,030.38 |
| 2020-04-09 | 2,620 | 2,673 | 2,583 | 2,655 | 355,400 | 1,021.15 |
| 2020-04-08 | 2,625 | 2,677 | 2,545 | 2,591 | 425,200 | 996.54 |
| 2020-04-07 | 2,766 | 2,785 | 2,636 | 2,663 | 315,100 | 1,024.23 |
| 2020-04-06 | 2,621 | 2,737 | 2,607 | 2,725 | 342,600 | 1,048.08 |
| 2020-04-03 | 2,570 | 2,663 | 2,552 | 2,577 | 349,500 | 991.15 |
| 2020-04-02 | 2,605 | 2,659 | 2,460 | 2,532 | 488,400 | 973.85 |
| 2020-04-01 | 2,739 | 2,779 | 2,649 | 2,655 | 310,700 | 1,021.15 |
| 2020-03-31 | 2,718 | 2,810 | 2,684 | 2,785 | 378,500 | 1,071.15 |
| 2020-03-30 | 2,562 | 2,683 | 2,543 | 2,683 | 252,700 | 1,031.92 |
| 2020-03-27 | 2,640 | 2,714 | 2,611 | 2,691 | 329,300 | 1,035 |
| 2020-03-26 | 2,546 | 2,586 | 2,455 | 2,542 | 290,400 | 977.69 |
| 2020-03-25 | 2,596 | 2,625 | 2,444 | 2,533 | 501,400 | 974.23 |
| 2020-03-24 | 2,563 | 2,613 | 2,516 | 2,543 | 337,300 | 978.08 |
| 2020-03-23 | 2,561 | 2,629 | 2,419 | 2,522 | 552,300 | 970 |
| 2020-03-19 | 2,498 | 2,676 | 2,498 | 2,592 | 490,900 | 996.92 |
| 2020-03-18 | 2,467 | 2,568 | 2,377 | 2,460 | 392,800 | 946.15 |
| 2020-03-17 | 2,200 | 2,482 | 2,195 | 2,466 | 558,100 | 948.46 |
| 2020-03-16 | 2,321 | 2,440 | 2,279 | 2,291 | 443,700 | 881.15 |
| 2020-03-13 | 2,374 | 2,399 | 2,190 | 2,320 | 844,500 | 892.31 |
| 2020-03-12 | 2,421 | 2,508 | 2,419 | 2,474 | 337,700 | 951.54 |
| 2020-03-11 | 2,553 | 2,640 | 2,503 | 2,507 | 368,600 | 964.23 |
| 2020-03-10 | 2,473 | 2,634 | 2,422 | 2,603 | 431,900 | 1,001.15 |
| 2020-03-09 | 2,495 | 2,528 | 2,437 | 2,502 | 512,400 | 962.31 |
| 2020-03-06 | 2,688 | 2,703 | 2,628 | 2,645 | 292,900 | 1,017.31 |
| 2020-03-05 | 2,751 | 2,770 | 2,693 | 2,705 | 342,900 | 1,040.38 |
| 2020-03-04 | 2,701 | 2,749 | 2,695 | 2,731 | 284,200 | 1,050.38 |
| 2020-03-03 | 2,904 | 2,915 | 2,751 | 2,751 | 222,900 | 1,058.08 |
| 2020-03-02 | 2,670 | 2,879 | 2,664 | 2,815 | 410,200 | 1,082.69 |
| 2020-02-28 | 2,696 | 2,754 | 2,664 | 2,681 | 351,900 | 1,031.15 |
| 2020-02-27 | 2,868 | 2,868 | 2,732 | 2,798 | 520,000 | 1,076.15 |
| 2020-02-26 | 2,920 | 2,946 | 2,880 | 2,911 | 243,000 | 1,119.62 |
| 2020-02-25 | 2,830 | 2,962 | 2,820 | 2,939 | 375,900 | 1,130.38 |
| 2020-02-21 | 3,080 | 3,080 | 2,986 | 3,000 | 400,900 | 1,153.85 |
| 2020-02-20 | 3,120 | 3,130 | 3,060 | 3,080 | 177,600 | 1,184.62 |
| 2020-02-19 | 3,110 | 3,140 | 3,095 | 3,105 | 110,000 | 1,194.23 |
| 2020-02-18 | 3,145 | 3,170 | 3,025 | 3,095 | 311,500 | 1,190.38 |
| 2020-02-17 | 3,155 | 3,215 | 3,150 | 3,190 | 174,000 | 1,226.92 |
| 2020-02-14 | 3,170 | 3,215 | 3,155 | 3,190 | 175,400 | 1,226.92 |
| 2020-02-13 | 3,125 | 3,180 | 3,090 | 3,175 | 132,100 | 1,221.15 |
| 2020-02-12 | 3,165 | 3,175 | 3,090 | 3,120 | 160,800 | 1,200 |
| 2020-02-10 | 3,120 | 3,195 | 3,110 | 3,165 | 167,700 | 1,217.31 |
| 2020-02-07 | 3,150 | 3,200 | 3,135 | 3,155 | 204,200 | 1,213.46 |
| 2020-02-06 | 3,110 | 3,150 | 3,070 | 3,145 | 220,400 | 1,209.62 |
| 2020-02-05 | 3,030 | 3,130 | 3,025 | 3,105 | 219,500 | 1,194.23 |
| 2020-02-04 | 2,944 | 2,992 | 2,924 | 2,987 | 285,800 | 1,148.85 |
| 2020-02-03 | 2,841 | 2,929 | 2,816 | 2,909 | 261,800 | 1,118.85 |
| 2020-01-31 | 2,850 | 2,903 | 2,850 | 2,891 | 154,100 | 1,111.92 |
| 2020-01-30 | 2,942 | 2,959 | 2,814 | 2,850 | 310,400 | 1,096.15 |
| 2020-01-29 | 2,849 | 2,942 | 2,835 | 2,924 | 357,800 | 1,124.62 |
| 2020-01-28 | 2,680 | 2,880 | 2,654 | 2,825 | 774,300 | 1,086.54 |
| 2020-01-27 | 2,868 | 2,900 | 2,756 | 2,780 | 516,400 | 1,069.23 |
| 2020-01-24 | 2,949 | 2,950 | 2,906 | 2,918 | 208,900 | 1,122.31 |
| 2020-01-23 | 2,945 | 2,979 | 2,932 | 2,955 | 258,500 | 1,136.54 |
| 2020-01-22 | 2,929 | 2,970 | 2,922 | 2,952 | 251,700 | 1,135.38 |
| 2020-01-21 | 2,905 | 2,938 | 2,886 | 2,934 | 168,300 | 1,128.46 |
| 2020-01-20 | 2,877 | 2,912 | 2,855 | 2,907 | 180,900 | 1,118.08 |
| 2020-01-17 | 2,933 | 2,936 | 2,837 | 2,847 | 212,800 | 1,095 |
| 2020-01-16 | 2,939 | 2,940 | 2,897 | 2,916 | 148,000 | 1,121.54 |
| 2020-01-15 | 2,958 | 2,958 | 2,927 | 2,938 | 130,100 | 1,130 |
| 2020-01-14 | 2,971 | 2,971 | 2,920 | 2,959 | 224,800 | 1,138.08 |
| 2020-01-10 | 2,935 | 2,936 | 2,899 | 2,926 | 133,100 | 1,125.38 |
| 2020-01-09 | 2,892 | 2,914 | 2,866 | 2,904 | 190,800 | 1,116.92 |
| 2020-01-08 | 2,852 | 2,869 | 2,801 | 2,852 | 150,200 | 1,096.92 |
| 2020-01-07 | 2,837 | 2,889 | 2,822 | 2,885 | 141,400 | 1,109.62 |
| 2020-01-06 | 2,807 | 2,837 | 2,804 | 2,831 | 140,600 | 1,088.85 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株
