3741 (株)セック 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 | 2,815 | 2,871 | 2,810 | 2,865 | 13,700 | 2,865 |
| 2020-12-29 | 2,754 | 2,843 | 2,754 | 2,839 | 19,100 | 2,839 |
| 2020-12-28 | 2,813 | 2,820 | 2,737 | 2,753 | 51,500 | 2,753 |
| 2020-12-25 | 2,830 | 2,852 | 2,820 | 2,840 | 14,500 | 2,840 |
| 2020-12-24 | 2,855 | 2,864 | 2,821 | 2,826 | 16,800 | 2,826 |
| 2020-12-23 | 2,840 | 2,881 | 2,831 | 2,839 | 18,200 | 2,839 |
| 2020-12-22 | 2,890 | 2,891 | 2,822 | 2,869 | 43,500 | 2,869 |
| 2020-12-21 | 2,922 | 2,926 | 2,885 | 2,907 | 24,800 | 2,907 |
| 2020-12-18 | 2,968 | 2,970 | 2,923 | 2,938 | 18,900 | 2,938 |
| 2020-12-17 | 3,010 | 3,010 | 2,966 | 2,968 | 14,700 | 2,968 |
| 2020-12-16 | 3,005 | 3,010 | 2,957 | 2,960 | 22,800 | 2,960 |
| 2020-12-15 | 2,972 | 3,020 | 2,972 | 3,005 | 15,500 | 3,005 |
| 2020-12-14 | 2,970 | 3,015 | 2,970 | 3,015 | 17,400 | 3,015 |
| 2020-12-11 | 2,971 | 3,010 | 2,952 | 3,005 | 19,100 | 3,005 |
| 2020-12-10 | 3,015 | 3,030 | 2,976 | 2,976 | 19,100 | 2,976 |
| 2020-12-09 | 3,070 | 3,070 | 3,020 | 3,030 | 8,500 | 3,030 |
| 2020-12-08 | 3,025 | 3,080 | 3,005 | 3,070 | 19,100 | 3,070 |
| 2020-12-07 | 3,050 | 3,050 | 2,995 | 3,015 | 11,600 | 3,015 |
| 2020-12-04 | 3,015 | 3,040 | 2,990 | 3,030 | 20,500 | 3,030 |
| 2020-12-03 | 3,005 | 3,020 | 2,982 | 3,005 | 21,500 | 3,005 |
| 2020-12-02 | 3,070 | 3,070 | 3,020 | 3,025 | 15,100 | 3,025 |
| 2020-12-01 | 3,050 | 3,095 | 3,010 | 3,050 | 20,900 | 3,050 |
| 2020-11-30 | 3,050 | 3,065 | 3,020 | 3,030 | 15,300 | 3,030 |
| 2020-11-27 | 3,075 | 3,130 | 3,065 | 3,070 | 33,500 | 3,070 |
| 2020-11-26 | 2,975 | 3,080 | 2,975 | 3,075 | 22,800 | 3,075 |
| 2020-11-25 | 3,010 | 3,010 | 2,962 | 2,975 | 14,700 | 2,975 |
| 2020-11-24 | 2,999 | 3,020 | 2,983 | 2,989 | 15,500 | 2,989 |
| 2020-11-20 | 2,970 | 2,981 | 2,944 | 2,981 | 5,900 | 2,981 |
| 2020-11-19 | 2,945 | 2,972 | 2,934 | 2,970 | 14,300 | 2,970 |
| 2020-11-18 | 2,963 | 2,980 | 2,935 | 2,954 | 19,200 | 2,954 |
| 2020-11-17 | 3,005 | 3,015 | 2,953 | 2,963 | 29,000 | 2,963 |
| 2020-11-16 | 2,995 | 3,050 | 2,951 | 3,010 | 18,400 | 3,010 |
| 2020-11-13 | 3,000 | 3,010 | 2,965 | 2,998 | 11,000 | 2,998 |
| 2020-11-12 | 3,045 | 3,050 | 2,963 | 3,005 | 23,900 | 3,005 |
| 2020-11-11 | 3,010 | 3,060 | 2,985 | 3,010 | 23,700 | 3,010 |
| 2020-11-10 | 3,125 | 3,125 | 2,967 | 2,977 | 37,000 | 2,977 |
| 2020-11-09 | 3,095 | 3,135 | 3,080 | 3,115 | 14,500 | 3,115 |
| 2020-11-06 | 3,125 | 3,125 | 3,060 | 3,095 | 15,300 | 3,095 |
| 2020-11-05 | 3,050 | 3,145 | 3,040 | 3,110 | 26,000 | 3,110 |
| 2020-11-04 | 3,020 | 3,040 | 2,973 | 3,030 | 18,300 | 3,030 |
| 2020-11-02 | 2,975 | 3,010 | 2,930 | 2,980 | 20,000 | 2,980 |
| 2020-10-30 | 3,080 | 3,080 | 2,995 | 3,000 | 25,500 | 3,000 |
| 2020-10-29 | 3,060 | 3,125 | 3,025 | 3,080 | 18,400 | 3,080 |
| 2020-10-28 | 3,120 | 3,165 | 3,085 | 3,100 | 21,700 | 3,100 |
| 2020-10-27 | 2,911 | 3,185 | 2,911 | 3,160 | 92,600 | 3,160 |
| 2020-10-26 | 2,978 | 2,996 | 2,895 | 2,905 | 20,000 | 2,905 |
| 2020-10-23 | 2,903 | 2,983 | 2,885 | 2,978 | 22,500 | 2,978 |
| 2020-10-22 | 3,020 | 3,020 | 2,908 | 2,925 | 22,400 | 2,925 |
| 2020-10-21 | 2,997 | 3,020 | 2,980 | 3,015 | 8,500 | 3,015 |
| 2020-10-20 | 3,025 | 3,030 | 2,971 | 2,971 | 12,200 | 2,971 |
| 2020-10-19 | 3,000 | 3,030 | 2,932 | 3,025 | 12,100 | 3,025 |
| 2020-10-16 | 3,080 | 3,080 | 2,951 | 2,968 | 28,200 | 2,968 |
| 2020-10-15 | 3,070 | 3,090 | 3,030 | 3,050 | 17,200 | 3,050 |
| 2020-10-14 | 3,080 | 3,115 | 3,060 | 3,065 | 10,300 | 3,065 |
| 2020-10-13 | 3,065 | 3,155 | 3,065 | 3,120 | 24,000 | 3,120 |
| 2020-10-12 | 3,055 | 3,095 | 3,055 | 3,090 | 8,900 | 3,090 |
| 2020-10-09 | 3,115 | 3,125 | 3,035 | 3,090 | 22,600 | 3,090 |
| 2020-10-08 | 3,135 | 3,155 | 3,110 | 3,130 | 9,400 | 3,130 |
| 2020-10-07 | 3,095 | 3,135 | 3,075 | 3,135 | 7,500 | 3,135 |
| 2020-10-06 | 3,120 | 3,140 | 3,080 | 3,095 | 11,300 | 3,095 |
| 2020-10-05 | 3,125 | 3,165 | 3,105 | 3,140 | 14,800 | 3,140 |
| 2020-10-02 | 3,145 | 3,185 | 3,075 | 3,170 | 19,000 | 3,170 |
| 2020-09-30 | 3,175 | 3,195 | 3,135 | 3,145 | 16,100 | 3,145 |
| 2020-09-29 | 3,260 | 3,285 | 3,190 | 3,210 | 15,800 | 3,210 |
| 2020-09-28 | 3,140 | 3,240 | 3,130 | 3,240 | 23,400 | 3,240 |
| 2020-09-25 | 3,085 | 3,150 | 3,070 | 3,140 | 16,700 | 3,140 |
| 2020-09-24 | 3,170 | 3,180 | 3,070 | 3,075 | 15,000 | 3,075 |
| 2020-09-23 | 3,180 | 3,200 | 3,140 | 3,185 | 11,800 | 3,185 |
| 2020-09-18 | 3,230 | 3,240 | 3,180 | 3,180 | 13,000 | 3,180 |
| 2020-09-17 | 3,185 | 3,225 | 3,150 | 3,200 | 16,500 | 3,200 |
| 2020-09-16 | 3,130 | 3,185 | 3,130 | 3,185 | 7,400 | 3,185 |
| 2020-09-15 | 3,175 | 3,175 | 3,115 | 3,135 | 6,900 | 3,135 |
| 2020-09-14 | 3,120 | 3,185 | 3,105 | 3,185 | 13,200 | 3,185 |
| 2020-09-11 | 3,060 | 3,190 | 3,055 | 3,135 | 27,700 | 3,135 |
| 2020-09-10 | 3,120 | 3,120 | 3,045 | 3,050 | 19,100 | 3,050 |
| 2020-09-09 | 3,120 | 3,145 | 3,080 | 3,130 | 19,300 | 3,130 |
| 2020-09-08 | 3,035 | 3,125 | 3,015 | 3,115 | 13,800 | 3,115 |
| 2020-09-07 | 3,055 | 3,085 | 3,025 | 3,055 | 7,500 | 3,055 |
| 2020-09-04 | 3,020 | 3,055 | 3,000 | 3,035 | 10,600 | 3,035 |
| 2020-09-03 | 3,095 | 3,130 | 3,065 | 3,075 | 10,700 | 3,075 |
| 2020-09-02 | 3,150 | 3,150 | 3,030 | 3,055 | 10,900 | 3,055 |
| 2020-09-01 | 3,115 | 3,120 | 3,070 | 3,105 | 10,800 | 3,105 |
| 2020-08-31 | 3,095 | 3,195 | 3,055 | 3,150 | 25,000 | 3,150 |
| 2020-08-28 | 3,090 | 3,125 | 2,995 | 3,025 | 26,900 | 3,025 |
| 2020-08-27 | 3,110 | 3,220 | 3,080 | 3,090 | 25,900 | 3,090 |
| 2020-08-26 | 3,145 | 3,145 | 3,050 | 3,120 | 9,400 | 3,120 |
| 2020-08-25 | 2,990 | 3,165 | 2,970 | 3,095 | 47,200 | 3,095 |
| 2020-08-24 | 2,913 | 2,925 | 2,860 | 2,925 | 15,600 | 2,925 |
| 2020-08-21 | 2,928 | 2,928 | 2,900 | 2,913 | 5,800 | 2,913 |
| 2020-08-20 | 2,950 | 2,950 | 2,881 | 2,900 | 16,300 | 2,900 |
| 2020-08-19 | 2,951 | 2,964 | 2,909 | 2,946 | 10,100 | 2,946 |
| 2020-08-18 | 3,020 | 3,020 | 2,961 | 2,968 | 8,900 | 2,968 |
| 2020-08-17 | 3,060 | 3,060 | 2,980 | 2,987 | 9,400 | 2,987 |
| 2020-08-14 | 2,998 | 3,065 | 2,968 | 3,060 | 18,000 | 3,060 |
| 2020-08-13 | 2,964 | 2,964 | 2,901 | 2,957 | 16,100 | 2,957 |
| 2020-08-12 | 2,921 | 2,930 | 2,876 | 2,888 | 25,100 | 2,888 |
| 2020-08-11 | 2,929 | 3,045 | 2,916 | 3,020 | 23,000 | 3,020 |
| 2020-08-07 | 2,941 | 2,941 | 2,879 | 2,914 | 13,300 | 2,914 |
| 2020-08-06 | 3,010 | 3,010 | 2,936 | 2,939 | 11,300 | 2,939 |
| 2020-08-05 | 2,960 | 3,015 | 2,951 | 2,981 | 9,600 | 2,981 |
| 2020-08-04 | 2,930 | 2,980 | 2,930 | 2,980 | 7,900 | 2,980 |
| 2020-08-03 | 2,863 | 2,917 | 2,852 | 2,915 | 7,900 | 2,915 |
| 2020-07-31 | 2,963 | 2,963 | 2,816 | 2,850 | 25,700 | 2,850 |
| 2020-07-30 | 2,982 | 2,982 | 2,908 | 2,913 | 6,900 | 2,913 |
| 2020-07-29 | 2,985 | 2,985 | 2,925 | 2,952 | 11,700 | 2,952 |
| 2020-07-28 | 2,983 | 3,010 | 2,983 | 2,998 | 10,100 | 2,998 |
| 2020-07-27 | 3,005 | 3,025 | 2,980 | 3,025 | 10,000 | 3,025 |
| 2020-07-22 | 3,055 | 3,090 | 3,045 | 3,045 | 8,700 | 3,045 |
| 2020-07-21 | 3,100 | 3,100 | 3,045 | 3,090 | 12,500 | 3,090 |
| 2020-07-20 | 3,025 | 3,035 | 2,960 | 3,035 | 16,600 | 3,035 |
| 2020-07-17 | 2,991 | 3,015 | 2,956 | 3,010 | 14,500 | 3,010 |
| 2020-07-16 | 3,060 | 3,060 | 2,984 | 3,005 | 10,600 | 3,005 |
| 2020-07-15 | 2,989 | 3,065 | 2,989 | 3,055 | 12,100 | 3,055 |
| 2020-07-14 | 3,040 | 3,040 | 2,929 | 2,939 | 13,800 | 2,939 |
| 2020-07-13 | 2,949 | 3,010 | 2,934 | 3,005 | 14,100 | 3,005 |
| 2020-07-10 | 2,971 | 3,015 | 2,899 | 2,899 | 31,800 | 2,899 |
| 2020-07-09 | 3,080 | 3,085 | 3,000 | 3,010 | 10,100 | 3,010 |
| 2020-07-08 | 3,095 | 3,100 | 3,050 | 3,075 | 8,100 | 3,075 |
| 2020-07-07 | 3,080 | 3,115 | 3,030 | 3,095 | 12,900 | 3,095 |
| 2020-07-06 | 3,015 | 3,100 | 3,000 | 3,085 | 13,600 | 3,085 |
| 2020-07-03 | 2,902 | 3,010 | 2,902 | 3,010 | 19,700 | 3,010 |
| 2020-07-02 | 3,040 | 3,040 | 2,891 | 2,913 | 32,700 | 2,913 |
| 2020-07-01 | 3,050 | 3,065 | 2,991 | 3,010 | 15,000 | 3,010 |
| 2020-06-30 | 3,090 | 3,095 | 3,015 | 3,050 | 13,300 | 3,050 |
| 2020-06-29 | 3,070 | 3,080 | 3,005 | 3,020 | 23,400 | 3,020 |
| 2020-06-26 | 3,175 | 3,175 | 3,080 | 3,105 | 12,000 | 3,105 |
| 2020-06-25 | 3,115 | 3,165 | 3,110 | 3,155 | 12,600 | 3,155 |
| 2020-06-24 | 3,190 | 3,230 | 3,150 | 3,155 | 11,000 | 3,155 |
| 2020-06-23 | 3,245 | 3,250 | 3,180 | 3,225 | 15,400 | 3,225 |
| 2020-06-22 | 3,260 | 3,265 | 3,220 | 3,235 | 9,500 | 3,235 |
| 2020-06-19 | 3,300 | 3,300 | 3,205 | 3,300 | 14,900 | 3,300 |
| 2020-06-18 | 3,315 | 3,315 | 3,230 | 3,280 | 14,400 | 3,280 |
| 2020-06-17 | 3,275 | 3,300 | 3,250 | 3,290 | 14,500 | 3,290 |
| 2020-06-16 | 3,150 | 3,260 | 3,150 | 3,230 | 17,500 | 3,230 |
| 2020-06-15 | 3,270 | 3,270 | 3,075 | 3,080 | 28,500 | 3,080 |
| 2020-06-12 | 3,070 | 3,280 | 3,050 | 3,265 | 45,700 | 3,265 |
| 2020-06-11 | 3,410 | 3,410 | 3,270 | 3,280 | 34,500 | 3,280 |
| 2020-06-10 | 3,345 | 3,440 | 3,345 | 3,435 | 15,000 | 3,435 |
| 2020-06-09 | 3,495 | 3,495 | 3,400 | 3,400 | 16,300 | 3,400 |
| 2020-06-08 | 3,435 | 3,485 | 3,395 | 3,480 | 19,500 | 3,480 |
| 2020-06-05 | 3,385 | 3,415 | 3,335 | 3,385 | 29,800 | 3,385 |
| 2020-06-04 | 3,475 | 3,485 | 3,360 | 3,425 | 32,400 | 3,425 |
| 2020-06-03 | 3,520 | 3,520 | 3,385 | 3,510 | 47,000 | 3,510 |
| 2020-06-02 | 3,610 | 3,610 | 3,505 | 3,515 | 31,300 | 3,515 |
| 2020-06-01 | 3,645 | 3,645 | 3,555 | 3,600 | 26,600 | 3,600 |
| 2020-05-29 | 3,500 | 3,615 | 3,430 | 3,605 | 45,000 | 3,605 |
| 2020-05-28 | 3,440 | 3,510 | 3,385 | 3,505 | 31,900 | 3,505 |
| 2020-05-27 | 3,445 | 3,445 | 3,365 | 3,390 | 29,700 | 3,390 |
| 2020-05-26 | 3,555 | 3,555 | 3,430 | 3,470 | 29,700 | 3,470 |
| 2020-05-25 | 3,460 | 3,550 | 3,460 | 3,525 | 15,000 | 3,525 |
| 2020-05-22 | 3,475 | 3,485 | 3,400 | 3,460 | 21,500 | 3,460 |
| 2020-05-21 | 3,540 | 3,540 | 3,470 | 3,485 | 16,100 | 3,485 |
| 2020-05-20 | 3,475 | 3,570 | 3,465 | 3,555 | 16,200 | 3,555 |
| 2020-05-19 | 3,575 | 3,600 | 3,475 | 3,475 | 28,500 | 3,475 |
| 2020-05-18 | 3,605 | 3,615 | 3,550 | 3,560 | 23,800 | 3,560 |
| 2020-05-15 | 3,465 | 3,615 | 3,405 | 3,610 | 82,700 | 3,610 |
| 2020-05-14 | 3,805 | 3,805 | 3,655 | 3,675 | 35,600 | 3,675 |
| 2020-05-13 | 3,720 | 3,780 | 3,705 | 3,780 | 25,300 | 3,780 |
| 2020-05-12 | 3,710 | 3,830 | 3,670 | 3,735 | 44,900 | 3,735 |
| 2020-05-11 | 3,655 | 3,760 | 3,620 | 3,715 | 93,700 | 3,715 |
| 2020-05-08 | 3,285 | 3,600 | 3,185 | 3,590 | 108,100 | 3,590 |
| 2020-05-07 | 3,035 | 3,245 | 3,035 | 3,240 | 36,200 | 3,240 |
| 2020-05-01 | 3,060 | 3,060 | 2,982 | 3,035 | 16,500 | 3,035 |
| 2020-04-30 | 3,120 | 3,145 | 3,045 | 3,095 | 25,900 | 3,095 |
| 2020-04-28 | 3,030 | 3,095 | 2,990 | 3,095 | 21,200 | 3,095 |
| 2020-04-27 | 2,976 | 3,065 | 2,975 | 3,015 | 22,300 | 3,015 |
| 2020-04-24 | 2,900 | 2,977 | 2,869 | 2,973 | 18,000 | 2,973 |
| 2020-04-23 | 2,920 | 2,979 | 2,900 | 2,927 | 21,300 | 2,927 |
| 2020-04-22 | 2,813 | 2,890 | 2,802 | 2,870 | 18,300 | 2,870 |
| 2020-04-21 | 2,950 | 2,963 | 2,841 | 2,860 | 19,900 | 2,860 |
| 2020-04-20 | 2,924 | 3,005 | 2,924 | 2,980 | 12,400 | 2,980 |
| 2020-04-17 | 3,020 | 3,050 | 2,915 | 2,930 | 27,900 | 2,930 |
| 2020-04-16 | 2,861 | 2,972 | 2,851 | 2,972 | 13,200 | 2,972 |
| 2020-04-15 | 2,899 | 2,971 | 2,865 | 2,902 | 24,300 | 2,902 |
| 2020-04-14 | 2,785 | 2,873 | 2,757 | 2,865 | 12,200 | 2,865 |
| 2020-04-13 | 2,735 | 2,794 | 2,717 | 2,769 | 10,000 | 2,769 |
| 2020-04-10 | 2,812 | 2,827 | 2,707 | 2,785 | 13,100 | 2,785 |
| 2020-04-09 | 2,780 | 2,834 | 2,750 | 2,823 | 20,100 | 2,823 |
| 2020-04-08 | 2,701 | 2,804 | 2,638 | 2,787 | 29,400 | 2,787 |
| 2020-04-07 | 2,693 | 2,763 | 2,634 | 2,751 | 26,600 | 2,751 |
| 2020-04-06 | 2,444 | 2,619 | 2,444 | 2,614 | 20,400 | 2,614 |
| 2020-04-03 | 2,616 | 2,646 | 2,470 | 2,494 | 23,900 | 2,494 |
| 2020-04-02 | 2,633 | 2,660 | 2,580 | 2,616 | 13,700 | 2,616 |
| 2020-04-01 | 2,697 | 2,746 | 2,600 | 2,635 | 18,500 | 2,635 |
| 2020-03-31 | 2,681 | 2,769 | 2,658 | 2,715 | 20,000 | 2,715 |
| 2020-03-30 | 2,652 | 2,724 | 2,602 | 2,676 | 24,200 | 2,676 |
| 2020-03-27 | 2,757 | 2,812 | 2,699 | 2,812 | 29,100 | 2,812 |
| 2020-03-26 | 2,653 | 2,685 | 2,617 | 2,657 | 20,100 | 2,657 |
| 2020-03-25 | 2,706 | 2,789 | 2,672 | 2,754 | 40,400 | 2,754 |
| 2020-03-24 | 2,535 | 2,645 | 2,530 | 2,640 | 32,000 | 2,640 |
| 2020-03-23 | 2,335 | 2,489 | 2,300 | 2,485 | 31,400 | 2,485 |
| 2020-03-19 | 2,525 | 2,530 | 2,290 | 2,330 | 38,000 | 2,330 |
| 2020-03-18 | 2,588 | 2,615 | 2,410 | 2,410 | 29,000 | 2,410 |
| 2020-03-17 | 2,304 | 2,533 | 2,303 | 2,505 | 44,000 | 2,505 |
| 2020-03-16 | 2,424 | 2,562 | 2,380 | 2,396 | 47,500 | 2,396 |
| 2020-03-13 | 2,359 | 2,481 | 2,255 | 2,377 | 77,500 | 2,377 |
| 2020-03-12 | 2,627 | 2,760 | 2,585 | 2,609 | 53,100 | 2,609 |
| 2020-03-11 | 2,897 | 2,924 | 2,740 | 2,751 | 32,800 | 2,751 |
| 2020-03-10 | 2,740 | 2,918 | 2,621 | 2,897 | 50,200 | 2,897 |
| 2020-03-09 | 2,903 | 2,955 | 2,796 | 2,802 | 60,000 | 2,802 |
| 2020-03-06 | 3,180 | 3,185 | 3,075 | 3,085 | 35,700 | 3,085 |
| 2020-03-05 | 3,300 | 3,310 | 3,180 | 3,220 | 23,900 | 3,220 |
| 2020-03-04 | 3,185 | 3,275 | 3,155 | 3,235 | 27,100 | 3,235 |
| 2020-03-03 | 3,395 | 3,395 | 3,195 | 3,215 | 43,200 | 3,215 |
| 2020-03-02 | 3,035 | 3,365 | 3,035 | 3,290 | 50,000 | 3,290 |
| 2020-02-28 | 3,200 | 3,260 | 3,080 | 3,105 | 67,300 | 3,105 |
| 2020-02-27 | 3,380 | 3,445 | 3,315 | 3,345 | 49,100 | 3,345 |
| 2020-02-26 | 3,470 | 3,480 | 3,385 | 3,440 | 28,000 | 3,440 |
| 2020-02-25 | 3,390 | 3,520 | 3,390 | 3,495 | 43,300 | 3,495 |
| 2020-02-21 | 3,610 | 3,690 | 3,605 | 3,625 | 13,300 | 3,625 |
| 2020-02-20 | 3,740 | 3,760 | 3,650 | 3,670 | 20,700 | 3,670 |
| 2020-02-19 | 3,570 | 3,740 | 3,565 | 3,710 | 31,500 | 3,710 |
| 2020-02-18 | 3,695 | 3,695 | 3,555 | 3,585 | 39,600 | 3,585 |
| 2020-02-17 | 3,705 | 3,725 | 3,635 | 3,685 | 41,400 | 3,685 |
| 2020-02-14 | 3,860 | 3,875 | 3,770 | 3,775 | 28,600 | 3,775 |
| 2020-02-13 | 3,940 | 3,945 | 3,850 | 3,905 | 31,100 | 3,905 |
| 2020-02-12 | 3,980 | 4,085 | 3,915 | 3,920 | 85,000 | 3,920 |
| 2020-02-10 | 3,925 | 3,930 | 3,855 | 3,895 | 24,800 | 3,895 |
| 2020-02-07 | 3,950 | 3,980 | 3,910 | 3,925 | 22,800 | 3,925 |
| 2020-02-06 | 3,925 | 3,950 | 3,875 | 3,930 | 28,600 | 3,930 |
| 2020-02-05 | 3,875 | 3,925 | 3,850 | 3,880 | 26,900 | 3,880 |
| 2020-02-04 | 3,735 | 3,850 | 3,695 | 3,845 | 32,300 | 3,845 |
| 2020-02-03 | 3,650 | 3,760 | 3,615 | 3,720 | 28,300 | 3,720 |
| 2020-01-31 | 3,680 | 3,785 | 3,665 | 3,760 | 32,800 | 3,760 |
| 2020-01-30 | 3,825 | 3,825 | 3,655 | 3,665 | 55,700 | 3,665 |
| 2020-01-29 | 3,915 | 3,915 | 3,825 | 3,825 | 19,000 | 3,825 |
| 2020-01-28 | 3,800 | 3,925 | 3,785 | 3,900 | 34,900 | 3,900 |
| 2020-01-27 | 3,850 | 3,900 | 3,810 | 3,865 | 31,500 | 3,865 |
| 2020-01-24 | 3,990 | 4,020 | 3,925 | 3,935 | 28,600 | 3,935 |
| 2020-01-23 | 3,965 | 4,020 | 3,915 | 3,925 | 22,900 | 3,925 |
| 2020-01-22 | 4,020 | 4,055 | 3,950 | 3,955 | 19,900 | 3,955 |
| 2020-01-21 | 3,980 | 4,005 | 3,855 | 4,005 | 32,200 | 4,005 |
| 2020-01-20 | 3,940 | 3,950 | 3,875 | 3,915 | 40,200 | 3,915 |
| 2020-01-17 | 4,090 | 4,090 | 3,900 | 3,960 | 55,500 | 3,960 |
| 2020-01-16 | 4,115 | 4,120 | 4,065 | 4,080 | 23,500 | 4,080 |
| 2020-01-15 | 4,120 | 4,180 | 4,050 | 4,070 | 48,100 | 4,070 |
| 2020-01-14 | 4,100 | 4,130 | 4,075 | 4,095 | 32,000 | 4,095 |
| 2020-01-10 | 4,095 | 4,105 | 4,020 | 4,035 | 48,600 | 4,035 |
| 2020-01-09 | 3,970 | 4,100 | 3,940 | 4,045 | 95,600 | 4,045 |
| 2020-01-08 | 3,940 | 3,960 | 3,760 | 3,845 | 73,600 | 3,845 |
| 2020-01-07 | 3,920 | 4,040 | 3,920 | 3,960 | 96,700 | 3,960 |
| 2020-01-06 | 3,860 | 3,900 | 3,820 | 3,865 | 35,300 | 3,865 |
分割・併合履歴 ： [2016-09-28]1株→2株
