3655 (株)ブレインパッド 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 | 4,650 | 4,655 | 4,570 | 4,595 | 52,000 | 1,531.67 |
| 2020-12-29 | 4,585 | 4,730 | 4,585 | 4,650 | 95,100 | 1,550 |
| 2020-12-28 | 4,600 | 4,620 | 4,510 | 4,520 | 69,700 | 1,506.67 |
| 2020-12-25 | 4,745 | 4,760 | 4,605 | 4,650 | 50,600 | 1,550 |
| 2020-12-24 | 4,770 | 4,810 | 4,660 | 4,725 | 72,900 | 1,575 |
| 2020-12-23 | 4,505 | 4,760 | 4,495 | 4,740 | 139,900 | 1,580 |
| 2020-12-22 | 4,620 | 4,700 | 4,445 | 4,480 | 111,200 | 1,493.33 |
| 2020-12-21 | 4,535 | 4,670 | 4,535 | 4,605 | 108,400 | 1,535 |
| 2020-12-18 | 4,395 | 4,525 | 4,350 | 4,510 | 86,100 | 1,503.33 |
| 2020-12-17 | 4,430 | 4,480 | 4,350 | 4,370 | 56,900 | 1,456.67 |
| 2020-12-16 | 4,350 | 4,540 | 4,305 | 4,485 | 105,100 | 1,495 |
| 2020-12-15 | 4,405 | 4,450 | 4,325 | 4,355 | 41,100 | 1,451.67 |
| 2020-12-14 | 4,450 | 4,500 | 4,415 | 4,430 | 35,600 | 1,476.67 |
| 2020-12-11 | 4,545 | 4,585 | 4,455 | 4,495 | 70,900 | 1,498.33 |
| 2020-12-10 | 4,575 | 4,730 | 4,565 | 4,565 | 166,400 | 1,521.67 |
| 2020-12-09 | 4,370 | 4,555 | 4,335 | 4,520 | 158,600 | 1,506.67 |
| 2020-12-08 | 4,390 | 4,440 | 4,300 | 4,310 | 58,400 | 1,436.67 |
| 2020-12-07 | 4,480 | 4,480 | 4,385 | 4,425 | 112,400 | 1,475 |
| 2020-12-04 | 4,270 | 4,415 | 4,190 | 4,400 | 95,300 | 1,466.67 |
| 2020-12-03 | 4,415 | 4,440 | 4,320 | 4,330 | 64,400 | 1,443.33 |
| 2020-12-02 | 4,390 | 4,425 | 4,320 | 4,390 | 113,700 | 1,463.33 |
| 2020-12-01 | 4,300 | 4,370 | 4,265 | 4,280 | 61,500 | 1,426.67 |
| 2020-11-30 | 4,225 | 4,315 | 4,165 | 4,275 | 69,800 | 1,425 |
| 2020-11-27 | 4,130 | 4,290 | 4,115 | 4,255 | 134,900 | 1,418.33 |
| 2020-11-26 | 4,045 | 4,135 | 4,035 | 4,130 | 73,600 | 1,376.67 |
| 2020-11-25 | 4,185 | 4,190 | 3,985 | 4,025 | 134,100 | 1,341.67 |
| 2020-11-24 | 4,010 | 4,170 | 4,005 | 4,140 | 154,500 | 1,380 |
| 2020-11-20 | 4,120 | 4,195 | 3,980 | 4,000 | 369,100 | 1,333.33 |
| 2020-11-19 | 3,880 | 3,880 | 3,715 | 3,795 | 105,600 | 1,265 |
| 2020-11-18 | 4,135 | 4,135 | 3,890 | 3,900 | 90,800 | 1,300 |
| 2020-11-17 | 4,075 | 4,085 | 3,980 | 3,995 | 51,100 | 1,331.67 |
| 2020-11-16 | 4,070 | 4,085 | 3,975 | 4,075 | 56,900 | 1,358.33 |
| 2020-11-13 | 4,160 | 4,220 | 3,960 | 4,070 | 148,800 | 1,356.67 |
| 2020-11-12 | 4,320 | 4,385 | 4,245 | 4,265 | 75,400 | 1,421.67 |
| 2020-11-11 | 4,200 | 4,325 | 4,150 | 4,275 | 96,900 | 1,425 |
| 2020-11-10 | 4,155 | 4,225 | 4,120 | 4,150 | 66,600 | 1,383.33 |
| 2020-11-09 | 4,125 | 4,170 | 4,110 | 4,130 | 30,700 | 1,376.67 |
| 2020-11-06 | 4,110 | 4,165 | 4,065 | 4,125 | 44,500 | 1,375 |
| 2020-11-05 | 4,110 | 4,165 | 4,075 | 4,150 | 42,800 | 1,383.33 |
| 2020-11-04 | 4,050 | 4,085 | 3,990 | 4,085 | 36,500 | 1,361.67 |
| 2020-11-02 | 3,980 | 4,030 | 3,945 | 3,985 | 34,000 | 1,328.33 |
| 2020-10-30 | 4,075 | 4,120 | 3,950 | 3,980 | 43,700 | 1,326.67 |
| 2020-10-29 | 3,960 | 4,085 | 3,945 | 4,075 | 63,200 | 1,358.33 |
| 2020-10-28 | 4,040 | 4,070 | 4,020 | 4,060 | 18,000 | 1,353.33 |
| 2020-10-27 | 4,005 | 4,140 | 3,955 | 4,090 | 48,500 | 1,363.33 |
| 2020-10-26 | 4,120 | 4,140 | 4,030 | 4,050 | 36,600 | 1,350 |
| 2020-10-23 | 4,180 | 4,205 | 4,010 | 4,120 | 74,600 | 1,373.33 |
| 2020-10-22 | 4,335 | 4,335 | 4,160 | 4,200 | 48,800 | 1,400 |
| 2020-10-21 | 4,440 | 4,485 | 4,335 | 4,335 | 61,100 | 1,445 |
| 2020-10-20 | 4,335 | 4,455 | 4,335 | 4,440 | 66,500 | 1,480 |
| 2020-10-19 | 4,115 | 4,360 | 4,115 | 4,350 | 64,700 | 1,450 |
| 2020-10-16 | 4,215 | 4,235 | 4,115 | 4,165 | 76,000 | 1,388.33 |
| 2020-10-15 | 4,335 | 4,360 | 4,205 | 4,245 | 63,500 | 1,415 |
| 2020-10-14 | 4,355 | 4,410 | 4,330 | 4,345 | 61,600 | 1,448.33 |
| 2020-10-13 | 4,500 | 4,530 | 4,425 | 4,425 | 67,400 | 1,475 |
| 2020-10-12 | 4,400 | 4,465 | 4,390 | 4,445 | 43,900 | 1,481.67 |
| 2020-10-09 | 4,385 | 4,415 | 4,310 | 4,390 | 66,400 | 1,463.33 |
| 2020-10-08 | 4,390 | 4,495 | 4,335 | 4,365 | 91,500 | 1,455 |
| 2020-10-07 | 4,285 | 4,435 | 4,225 | 4,390 | 78,400 | 1,463.33 |
| 2020-10-06 | 4,295 | 4,325 | 4,235 | 4,325 | 37,600 | 1,441.67 |
| 2020-10-05 | 4,155 | 4,270 | 4,115 | 4,260 | 51,700 | 1,420 |
| 2020-10-02 | 4,275 | 4,275 | 4,135 | 4,165 | 75,400 | 1,388.33 |
| 2020-09-30 | 4,440 | 4,450 | 4,240 | 4,255 | 81,900 | 1,418.33 |
| 2020-09-29 | 4,340 | 4,445 | 4,295 | 4,445 | 57,100 | 1,481.67 |
| 2020-09-28 | 4,385 | 4,400 | 4,260 | 4,340 | 59,500 | 1,446.67 |
| 2020-09-25 | 4,285 | 4,390 | 4,285 | 4,355 | 59,700 | 1,451.67 |
| 2020-09-24 | 4,390 | 4,400 | 4,215 | 4,235 | 123,400 | 1,411.67 |
| 2020-09-23 | 4,430 | 4,465 | 4,355 | 4,435 | 88,300 | 1,478.33 |
| 2020-09-18 | 4,385 | 4,495 | 4,370 | 4,455 | 124,000 | 1,485 |
| 2020-09-17 | 4,320 | 4,430 | 4,295 | 4,385 | 124,000 | 1,461.67 |
| 2020-09-16 | 4,135 | 4,400 | 4,120 | 4,325 | 195,900 | 1,441.67 |
| 2020-09-15 | 4,025 | 4,095 | 3,965 | 4,095 | 72,600 | 1,365 |
| 2020-09-14 | 4,030 | 4,045 | 3,990 | 3,995 | 48,100 | 1,331.67 |
| 2020-09-11 | 3,925 | 4,015 | 3,905 | 3,990 | 72,400 | 1,330 |
| 2020-09-10 | 4,035 | 4,080 | 3,920 | 3,965 | 91,800 | 1,321.67 |
| 2020-09-09 | 4,185 | 4,260 | 3,950 | 3,965 | 198,000 | 1,321.67 |
| 2020-09-08 | 4,040 | 4,200 | 4,035 | 4,200 | 111,300 | 1,400 |
| 2020-09-07 | 3,985 | 4,040 | 3,935 | 3,995 | 63,200 | 1,331.67 |
| 2020-09-04 | 3,925 | 4,075 | 3,900 | 3,965 | 117,900 | 1,321.67 |
| 2020-09-03 | 3,975 | 4,030 | 3,925 | 4,005 | 66,100 | 1,335 |
| 2020-09-02 | 4,000 | 4,055 | 3,910 | 3,945 | 75,700 | 1,315 |
| 2020-09-01 | 3,855 | 3,990 | 3,850 | 3,955 | 84,900 | 1,318.33 |
| 2020-08-31 | 3,810 | 3,945 | 3,810 | 3,900 | 69,800 | 1,300 |
| 2020-08-28 | 3,945 | 3,960 | 3,780 | 3,805 | 97,500 | 1,268.33 |
| 2020-08-27 | 4,015 | 4,020 | 3,900 | 3,910 | 77,500 | 1,303.33 |
| 2020-08-26 | 4,020 | 4,070 | 3,980 | 4,020 | 59,600 | 1,340 |
| 2020-08-25 | 4,065 | 4,100 | 3,995 | 4,020 | 82,200 | 1,340 |
| 2020-08-24 | 3,985 | 4,080 | 3,960 | 4,050 | 105,100 | 1,350 |
| 2020-08-21 | 3,930 | 3,985 | 3,905 | 3,935 | 60,000 | 1,311.67 |
| 2020-08-20 | 4,050 | 4,050 | 3,900 | 3,930 | 87,600 | 1,310 |
| 2020-08-19 | 3,885 | 4,060 | 3,885 | 4,050 | 96,900 | 1,350 |
| 2020-08-18 | 3,915 | 3,975 | 3,860 | 3,925 | 64,600 | 1,308.33 |
| 2020-08-17 | 3,965 | 4,000 | 3,875 | 3,900 | 76,400 | 1,300 |
| 2020-08-14 | 3,875 | 4,045 | 3,780 | 4,010 | 166,600 | 1,336.67 |
| 2020-08-13 | 3,970 | 4,105 | 3,885 | 3,900 | 296,900 | 1,300 |
| 2020-08-12 | 4,245 | 4,255 | 4,105 | 4,165 | 109,200 | 1,388.33 |
| 2020-08-11 | 3,980 | 4,220 | 3,970 | 4,205 | 95,000 | 1,401.67 |
| 2020-08-07 | 4,045 | 4,070 | 3,960 | 3,975 | 55,800 | 1,325 |
| 2020-08-06 | 4,020 | 4,105 | 4,000 | 4,045 | 63,700 | 1,348.33 |
| 2020-08-05 | 3,980 | 4,035 | 3,955 | 3,990 | 39,700 | 1,330 |
| 2020-08-04 | 3,960 | 4,065 | 3,955 | 4,000 | 82,500 | 1,333.33 |
| 2020-08-03 | 3,960 | 3,985 | 3,870 | 3,890 | 65,600 | 1,296.67 |
| 2020-07-31 | 3,955 | 4,005 | 3,855 | 3,895 | 93,000 | 1,298.33 |
| 2020-07-30 | 4,020 | 4,045 | 3,925 | 4,005 | 90,600 | 1,335 |
| 2020-07-29 | 4,145 | 4,145 | 4,000 | 4,000 | 79,300 | 1,333.33 |
| 2020-07-28 | 4,185 | 4,280 | 4,145 | 4,170 | 68,700 | 1,390 |
| 2020-07-27 | 4,120 | 4,190 | 4,075 | 4,190 | 40,900 | 1,396.67 |
| 2020-07-22 | 4,210 | 4,220 | 4,130 | 4,205 | 43,100 | 1,401.67 |
| 2020-07-21 | 4,125 | 4,310 | 4,125 | 4,240 | 90,600 | 1,413.33 |
| 2020-07-20 | 4,225 | 4,225 | 4,050 | 4,125 | 97,500 | 1,375 |
| 2020-07-17 | 4,300 | 4,300 | 4,200 | 4,220 | 79,500 | 1,406.67 |
| 2020-07-16 | 4,310 | 4,400 | 4,290 | 4,330 | 63,300 | 1,443.33 |
| 2020-07-15 | 4,275 | 4,330 | 4,215 | 4,320 | 84,400 | 1,440 |
| 2020-07-14 | 4,400 | 4,430 | 4,220 | 4,265 | 112,100 | 1,421.67 |
| 2020-07-13 | 4,345 | 4,485 | 4,315 | 4,460 | 133,200 | 1,486.67 |
| 2020-07-10 | 4,380 | 4,380 | 4,230 | 4,230 | 103,500 | 1,410 |
| 2020-07-09 | 4,555 | 4,555 | 4,380 | 4,380 | 117,600 | 1,460 |
| 2020-07-08 | 4,555 | 4,645 | 4,485 | 4,555 | 78,900 | 1,518.33 |
| 2020-07-07 | 4,470 | 4,550 | 4,400 | 4,545 | 94,100 | 1,515 |
| 2020-07-06 | 4,400 | 4,500 | 4,400 | 4,440 | 74,900 | 1,480 |
| 2020-07-03 | 4,370 | 4,480 | 4,360 | 4,470 | 60,800 | 1,490 |
| 2020-07-02 | 4,475 | 4,520 | 4,370 | 4,415 | 90,200 | 1,471.67 |
| 2020-07-01 | 4,525 | 4,640 | 4,470 | 4,475 | 69,500 | 1,491.67 |
| 2020-06-30 | 4,550 | 4,650 | 4,510 | 4,585 | 120,100 | 1,528.33 |
| 2020-06-29 | 4,540 | 4,585 | 4,385 | 4,420 | 169,600 | 1,473.33 |
| 2020-06-26 | 4,705 | 4,720 | 4,605 | 4,675 | 118,100 | 1,558.33 |
| 2020-06-25 | 4,780 | 4,840 | 4,690 | 4,715 | 132,000 | 1,571.67 |
| 2020-06-24 | 4,965 | 4,965 | 4,795 | 4,820 | 84,100 | 1,606.67 |
| 2020-06-23 | 4,920 | 5,030 | 4,880 | 4,910 | 172,200 | 1,636.67 |
| 2020-06-22 | 4,770 | 4,840 | 4,675 | 4,810 | 95,700 | 1,603.33 |
| 2020-06-19 | 4,890 | 4,900 | 4,730 | 4,805 | 158,400 | 1,601.67 |
| 2020-06-18 | 4,840 | 4,975 | 4,835 | 4,890 | 89,900 | 1,630 |
| 2020-06-17 | 4,810 | 4,855 | 4,795 | 4,850 | 52,800 | 1,616.67 |
| 2020-06-16 | 4,770 | 4,885 | 4,750 | 4,805 | 124,000 | 1,601.67 |
| 2020-06-15 | 4,840 | 4,840 | 4,580 | 4,585 | 140,900 | 1,528.33 |
| 2020-06-12 | 4,605 | 4,850 | 4,580 | 4,840 | 133,300 | 1,613.33 |
| 2020-06-11 | 5,040 | 5,040 | 4,860 | 4,865 | 134,900 | 1,621.67 |
| 2020-06-10 | 5,070 | 5,170 | 5,050 | 5,080 | 67,600 | 1,693.33 |
| 2020-06-09 | 5,090 | 5,130 | 4,995 | 5,070 | 79,300 | 1,690 |
| 2020-06-08 | 5,120 | 5,150 | 5,020 | 5,090 | 97,200 | 1,696.67 |
| 2020-06-05 | 5,000 | 5,110 | 4,940 | 5,110 | 90,100 | 1,703.33 |
| 2020-06-04 | 5,200 | 5,210 | 4,990 | 5,000 | 107,000 | 1,666.67 |
| 2020-06-03 | 5,260 | 5,370 | 5,140 | 5,140 | 201,100 | 1,713.33 |
| 2020-06-02 | 5,110 | 5,250 | 5,110 | 5,220 | 171,800 | 1,740 |
| 2020-06-01 | 4,975 | 5,100 | 4,900 | 5,080 | 124,700 | 1,693.33 |
| 2020-05-29 | 4,855 | 4,985 | 4,825 | 4,945 | 87,300 | 1,648.33 |
| 2020-05-28 | 4,805 | 5,020 | 4,800 | 4,935 | 148,100 | 1,645 |
| 2020-05-27 | 4,920 | 4,970 | 4,790 | 4,825 | 158,000 | 1,608.33 |
| 2020-05-26 | 5,130 | 5,130 | 4,915 | 4,970 | 162,400 | 1,656.67 |
| 2020-05-25 | 5,180 | 5,210 | 5,020 | 5,080 | 113,100 | 1,693.33 |
| 2020-05-22 | 5,090 | 5,180 | 5,070 | 5,080 | 98,400 | 1,693.33 |
| 2020-05-21 | 5,120 | 5,300 | 5,080 | 5,090 | 329,300 | 1,696.67 |
| 2020-05-20 | 4,685 | 5,130 | 4,660 | 4,990 | 382,000 | 1,663.33 |
| 2020-05-19 | 4,510 | 4,820 | 4,465 | 4,655 | 309,400 | 1,551.67 |
| 2020-05-18 | 4,635 | 4,665 | 4,425 | 4,440 | 277,000 | 1,480 |
| 2020-05-15 | 4,835 | 5,090 | 4,640 | 4,750 | 533,100 | 1,583.33 |
| 2020-05-14 | 5,600 | 5,670 | 5,520 | 5,560 | 122,100 | 1,853.33 |
| 2020-05-13 | 5,520 | 5,660 | 5,410 | 5,630 | 132,700 | 1,876.67 |
| 2020-05-12 | 5,670 | 5,740 | 5,570 | 5,600 | 126,500 | 1,866.67 |
| 2020-05-11 | 5,530 | 5,670 | 5,470 | 5,650 | 136,300 | 1,883.33 |
| 2020-05-08 | 5,530 | 5,590 | 5,420 | 5,490 | 137,400 | 1,830 |
| 2020-05-07 | 5,390 | 5,480 | 5,340 | 5,480 | 115,100 | 1,826.67 |
| 2020-05-01 | 5,270 | 5,350 | 5,230 | 5,310 | 118,500 | 1,770 |
| 2020-04-30 | 5,250 | 5,340 | 5,230 | 5,330 | 145,100 | 1,776.67 |
| 2020-04-28 | 5,150 | 5,160 | 5,060 | 5,160 | 89,100 | 1,720 |
| 2020-04-27 | 5,210 | 5,240 | 5,080 | 5,120 | 58,000 | 1,706.67 |
| 2020-04-24 | 5,090 | 5,160 | 5,060 | 5,080 | 59,700 | 1,693.33 |
| 2020-04-23 | 5,150 | 5,200 | 5,100 | 5,120 | 67,500 | 1,706.67 |
| 2020-04-22 | 5,060 | 5,160 | 4,950 | 5,050 | 127,100 | 1,683.33 |
| 2020-04-21 | 5,350 | 5,370 | 5,060 | 5,170 | 165,500 | 1,723.33 |
| 2020-04-20 | 5,110 | 5,330 | 5,080 | 5,310 | 188,800 | 1,770 |
| 2020-04-17 | 5,160 | 5,240 | 5,060 | 5,130 | 173,900 | 1,710 |
| 2020-04-16 | 5,020 | 5,100 | 4,920 | 5,090 | 190,000 | 1,696.67 |
| 2020-04-15 | 4,920 | 5,140 | 4,860 | 5,110 | 256,100 | 1,703.33 |
| 2020-04-14 | 4,810 | 4,940 | 4,730 | 4,910 | 284,700 | 1,636.67 |
| 2020-04-13 | 4,590 | 4,825 | 4,535 | 4,810 | 224,400 | 1,603.33 |
| 2020-04-10 | 4,600 | 4,655 | 4,390 | 4,590 | 196,700 | 1,530 |
| 2020-04-09 | 4,550 | 4,765 | 4,520 | 4,640 | 326,800 | 1,546.67 |
| 2020-04-08 | 4,360 | 4,600 | 4,245 | 4,570 | 452,700 | 1,523.33 |
| 2020-04-07 | 4,180 | 4,300 | 4,105 | 4,230 | 166,100 | 1,410 |
| 2020-04-06 | 3,880 | 4,025 | 3,770 | 4,020 | 154,100 | 1,340 |
| 2020-04-03 | 4,090 | 4,150 | 3,910 | 3,920 | 111,300 | 1,306.67 |
| 2020-04-02 | 3,995 | 4,100 | 3,945 | 4,035 | 138,700 | 1,345 |
| 2020-04-01 | 4,195 | 4,210 | 3,960 | 4,005 | 124,500 | 1,335 |
| 2020-03-31 | 4,170 | 4,435 | 4,170 | 4,240 | 180,700 | 1,413.33 |
| 2020-03-30 | 3,935 | 4,190 | 3,930 | 4,190 | 127,200 | 1,396.67 |
| 2020-03-27 | 4,205 | 4,280 | 4,075 | 4,140 | 192,600 | 1,380 |
| 2020-03-26 | 4,300 | 4,315 | 4,070 | 4,110 | 222,300 | 1,370 |
| 2020-03-25 | 4,485 | 4,495 | 4,270 | 4,470 | 220,600 | 1,490 |
| 2020-03-24 | 3,980 | 4,250 | 3,910 | 4,220 | 254,600 | 1,406.67 |
| 2020-03-23 | 3,535 | 3,875 | 3,535 | 3,840 | 277,100 | 1,280 |
| 2020-03-19 | 3,500 | 3,585 | 3,400 | 3,535 | 227,400 | 1,178.33 |
| 2020-03-18 | 3,500 | 3,645 | 3,380 | 3,380 | 211,200 | 1,126.67 |
| 2020-03-17 | 3,185 | 3,675 | 3,155 | 3,475 | 400,600 | 1,158.33 |
| 2020-03-16 | 3,465 | 3,600 | 3,350 | 3,395 | 275,900 | 1,131.67 |
| 2020-03-13 | 3,500 | 3,675 | 3,315 | 3,405 | 486,000 | 1,135 |
| 2020-03-12 | 3,765 | 4,050 | 3,760 | 3,850 | 264,300 | 1,283.33 |
| 2020-03-11 | 4,160 | 4,260 | 3,950 | 3,950 | 203,000 | 1,316.67 |
| 2020-03-10 | 3,850 | 4,275 | 3,615 | 4,200 | 391,200 | 1,400 |
| 2020-03-09 | 4,300 | 4,300 | 3,975 | 4,000 | 271,900 | 1,333.33 |
| 2020-03-06 | 4,560 | 4,605 | 4,420 | 4,430 | 139,000 | 1,476.67 |
| 2020-03-05 | 4,640 | 4,660 | 4,505 | 4,570 | 103,200 | 1,523.33 |
| 2020-03-04 | 4,415 | 4,645 | 4,350 | 4,540 | 198,900 | 1,513.33 |
| 2020-03-03 | 4,660 | 4,715 | 4,415 | 4,475 | 228,100 | 1,491.67 |
| 2020-03-02 | 4,155 | 4,660 | 4,105 | 4,480 | 370,100 | 1,493.33 |
| 2020-02-28 | 4,170 | 4,230 | 4,055 | 4,210 | 499,300 | 1,403.33 |
| 2020-02-27 | 4,560 | 4,590 | 4,295 | 4,365 | 406,800 | 1,455 |
| 2020-02-26 | 4,820 | 4,860 | 4,585 | 4,620 | 209,500 | 1,540 |
| 2020-02-25 | 4,750 | 4,940 | 4,730 | 4,900 | 248,300 | 1,633.33 |
| 2020-02-21 | 5,010 | 5,110 | 4,985 | 5,060 | 126,700 | 1,686.67 |
| 2020-02-20 | 5,160 | 5,290 | 5,090 | 5,090 | 140,500 | 1,696.67 |
| 2020-02-19 | 4,930 | 5,150 | 4,930 | 5,120 | 111,400 | 1,706.67 |
| 2020-02-18 | 5,040 | 5,060 | 4,920 | 4,940 | 153,400 | 1,646.67 |
| 2020-02-17 | 5,180 | 5,180 | 5,030 | 5,090 | 133,800 | 1,696.67 |
| 2020-02-14 | 5,310 | 5,320 | 5,190 | 5,200 | 123,600 | 1,733.33 |
| 2020-02-13 | 5,300 | 5,360 | 5,190 | 5,320 | 153,300 | 1,773.33 |
| 2020-02-12 | 5,380 | 5,470 | 5,200 | 5,290 | 264,200 | 1,763.33 |
| 2020-02-10 | 5,650 | 5,650 | 5,370 | 5,380 | 361,200 | 1,793.33 |
| 2020-02-07 | 5,640 | 5,770 | 5,620 | 5,750 | 150,300 | 1,916.67 |
| 2020-02-06 | 5,840 | 5,880 | 5,650 | 5,660 | 200,600 | 1,886.67 |
| 2020-02-05 | 5,910 | 5,960 | 5,750 | 5,780 | 205,000 | 1,926.67 |
| 2020-02-04 | 5,850 | 5,920 | 5,790 | 5,810 | 182,800 | 1,936.67 |
| 2020-02-03 | 5,850 | 5,990 | 5,790 | 5,840 | 296,300 | 1,946.67 |
| 2020-01-31 | 6,250 | 6,430 | 6,160 | 6,250 | 262,400 | 2,083.33 |
| 2020-01-30 | 6,570 | 6,680 | 6,020 | 6,160 | 573,900 | 2,053.33 |
| 2020-01-29 | 6,580 | 6,640 | 6,450 | 6,580 | 383,700 | 2,193.33 |
| 2020-01-28 | 6,310 | 6,550 | 6,290 | 6,480 | 335,000 | 2,160 |
| 2020-01-27 | 6,230 | 6,400 | 6,150 | 6,350 | 312,300 | 2,116.67 |
| 2020-01-24 | 6,170 | 6,300 | 6,110 | 6,290 | 196,400 | 2,096.67 |
| 2020-01-23 | 6,120 | 6,180 | 6,060 | 6,160 | 78,700 | 2,053.33 |
| 2020-01-22 | 6,120 | 6,210 | 6,100 | 6,140 | 80,300 | 2,046.67 |
| 2020-01-21 | 6,100 | 6,190 | 5,970 | 6,170 | 128,800 | 2,056.67 |
| 2020-01-20 | 6,180 | 6,280 | 6,090 | 6,090 | 136,200 | 2,030 |
| 2020-01-17 | 6,180 | 6,290 | 6,110 | 6,160 | 172,200 | 2,053.33 |
| 2020-01-16 | 6,120 | 6,170 | 6,050 | 6,110 | 135,600 | 2,036.67 |
| 2020-01-15 | 5,970 | 6,120 | 5,890 | 6,030 | 143,000 | 2,010 |
| 2020-01-14 | 6,130 | 6,170 | 5,950 | 5,950 | 181,000 | 1,983.33 |
| 2020-01-10 | 5,960 | 6,040 | 5,870 | 6,030 | 196,700 | 2,010 |
| 2020-01-09 | 5,780 | 5,940 | 5,770 | 5,890 | 215,600 | 1,963.33 |
| 2020-01-08 | 5,600 | 5,700 | 5,510 | 5,680 | 146,200 | 1,893.33 |
| 2020-01-07 | 5,530 | 5,720 | 5,530 | 5,660 | 134,800 | 1,886.67 |
| 2020-01-06 | 5,450 | 5,570 | 5,440 | 5,460 | 75,700 | 1,820 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株
