3850 (株)NTTデータイントラマート 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 | 2,911 | 3,070 | 2,911 | 3,005 | 19,000 | 3,005 |
| 2020-12-29 | 2,900 | 2,954 | 2,900 | 2,940 | 5,400 | 2,940 |
| 2020-12-28 | 2,944 | 2,959 | 2,867 | 2,887 | 21,600 | 2,887 |
| 2020-12-25 | 2,974 | 2,990 | 2,948 | 2,971 | 9,100 | 2,971 |
| 2020-12-24 | 2,980 | 3,005 | 2,940 | 2,940 | 16,600 | 2,940 |
| 2020-12-23 | 2,960 | 3,010 | 2,890 | 2,963 | 50,700 | 2,963 |
| 2020-12-22 | 3,160 | 3,170 | 3,055 | 3,100 | 9,500 | 3,100 |
| 2020-12-21 | 3,180 | 3,200 | 3,165 | 3,185 | 13,900 | 3,185 |
| 2020-12-18 | 3,170 | 3,280 | 3,165 | 3,215 | 7,400 | 3,215 |
| 2020-12-17 | 3,230 | 3,250 | 3,155 | 3,205 | 8,500 | 3,205 |
| 2020-12-16 | 3,280 | 3,280 | 3,190 | 3,205 | 4,900 | 3,205 |
| 2020-12-15 | 3,220 | 3,275 | 3,205 | 3,210 | 11,500 | 3,210 |
| 2020-12-14 | 3,300 | 3,350 | 3,220 | 3,235 | 51,600 | 3,235 |
| 2020-12-11 | 3,100 | 3,125 | 3,080 | 3,100 | 4,800 | 3,100 |
| 2020-12-10 | 3,200 | 3,200 | 3,100 | 3,100 | 3,700 | 3,100 |
| 2020-12-09 | 3,150 | 3,195 | 3,135 | 3,170 | 4,400 | 3,170 |
| 2020-12-08 | 3,235 | 3,235 | 3,180 | 3,195 | 2,700 | 3,195 |
| 2020-12-07 | 3,230 | 3,240 | 3,205 | 3,230 | 8,900 | 3,230 |
| 2020-12-04 | 3,165 | 3,250 | 3,160 | 3,250 | 17,000 | 3,250 |
| 2020-12-03 | 3,025 | 3,175 | 3,025 | 3,155 | 13,900 | 3,155 |
| 2020-12-02 | 3,080 | 3,085 | 3,015 | 3,050 | 10,600 | 3,050 |
| 2020-12-01 | 3,060 | 3,085 | 3,030 | 3,055 | 8,300 | 3,055 |
| 2020-11-30 | 3,100 | 3,100 | 3,020 | 3,040 | 10,800 | 3,040 |
| 2020-11-27 | 3,050 | 3,125 | 3,050 | 3,060 | 12,700 | 3,060 |
| 2020-11-26 | 3,050 | 3,065 | 3,025 | 3,060 | 21,800 | 3,060 |
| 2020-11-25 | 3,145 | 3,145 | 3,065 | 3,080 | 16,400 | 3,080 |
| 2020-11-24 | 3,180 | 3,180 | 3,095 | 3,100 | 6,100 | 3,100 |
| 2020-11-20 | 3,135 | 3,145 | 3,090 | 3,095 | 6,500 | 3,095 |
| 2020-11-19 | 3,055 | 3,165 | 3,055 | 3,135 | 7,000 | 3,135 |
| 2020-11-18 | 3,055 | 3,115 | 3,035 | 3,100 | 5,600 | 3,100 |
| 2020-11-17 | 3,150 | 3,150 | 3,055 | 3,075 | 12,000 | 3,075 |
| 2020-11-16 | 3,160 | 3,185 | 3,140 | 3,150 | 5,200 | 3,150 |
| 2020-11-13 | 3,265 | 3,265 | 3,115 | 3,155 | 12,500 | 3,155 |
| 2020-11-12 | 3,170 | 3,200 | 3,165 | 3,195 | 4,400 | 3,195 |
| 2020-11-11 | 3,160 | 3,180 | 3,135 | 3,170 | 8,400 | 3,170 |
| 2020-11-10 | 3,310 | 3,310 | 3,175 | 3,195 | 18,800 | 3,195 |
| 2020-11-09 | 3,310 | 3,335 | 3,280 | 3,310 | 10,300 | 3,310 |
| 2020-11-06 | 3,375 | 3,375 | 3,310 | 3,310 | 8,900 | 3,310 |
| 2020-11-05 | 3,370 | 3,370 | 3,310 | 3,355 | 7,400 | 3,355 |
| 2020-11-04 | 3,250 | 3,330 | 3,210 | 3,330 | 21,900 | 3,330 |
| 2020-11-02 | 3,300 | 3,425 | 3,230 | 3,240 | 23,700 | 3,240 |
| 2020-10-30 | 3,290 | 3,380 | 3,230 | 3,335 | 26,400 | 3,335 |
| 2020-10-29 | 3,305 | 3,390 | 3,230 | 3,320 | 38,900 | 3,320 |
| 2020-10-28 | 3,480 | 3,480 | 3,230 | 3,400 | 43,500 | 3,400 |
| 2020-10-27 | 3,095 | 3,130 | 3,080 | 3,130 | 5,600 | 3,130 |
| 2020-10-26 | 3,235 | 3,235 | 3,080 | 3,105 | 5,800 | 3,105 |
| 2020-10-23 | 3,115 | 3,245 | 3,060 | 3,170 | 10,000 | 3,170 |
| 2020-10-22 | 3,185 | 3,185 | 3,105 | 3,165 | 2,600 | 3,165 |
| 2020-10-21 | 3,240 | 3,265 | 3,205 | 3,205 | 2,800 | 3,205 |
| 2020-10-20 | 3,200 | 3,245 | 3,200 | 3,215 | 2,600 | 3,215 |
| 2020-10-19 | 3,160 | 3,260 | 3,145 | 3,170 | 5,300 | 3,170 |
| 2020-10-16 | 3,205 | 3,245 | 3,145 | 3,160 | 5,900 | 3,160 |
| 2020-10-15 | 3,280 | 3,295 | 3,190 | 3,205 | 14,700 | 3,205 |
| 2020-10-14 | 3,300 | 3,305 | 3,250 | 3,280 | 8,900 | 3,280 |
| 2020-10-13 | 3,310 | 3,385 | 3,300 | 3,330 | 10,400 | 3,330 |
| 2020-10-12 | 3,395 | 3,395 | 3,310 | 3,310 | 4,900 | 3,310 |
| 2020-10-09 | 3,405 | 3,415 | 3,335 | 3,380 | 7,500 | 3,380 |
| 2020-10-08 | 3,395 | 3,515 | 3,375 | 3,405 | 34,500 | 3,405 |
| 2020-10-07 | 3,310 | 3,365 | 3,305 | 3,340 | 11,000 | 3,340 |
| 2020-10-06 | 3,470 | 3,470 | 3,340 | 3,355 | 12,800 | 3,355 |
| 2020-10-05 | 3,355 | 3,425 | 3,350 | 3,415 | 14,200 | 3,415 |
| 2020-10-02 | 3,490 | 3,490 | 3,255 | 3,305 | 25,000 | 3,305 |
| 2020-09-30 | 3,500 | 3,525 | 3,355 | 3,470 | 44,500 | 3,470 |
| 2020-09-29 | 3,465 | 3,500 | 3,250 | 3,440 | 55,300 | 3,440 |
| 2020-09-28 | 3,300 | 3,340 | 3,205 | 3,265 | 33,500 | 3,265 |
| 2020-09-25 | 3,155 | 3,265 | 3,120 | 3,250 | 24,900 | 3,250 |
| 2020-09-24 | 3,165 | 3,230 | 3,105 | 3,150 | 37,700 | 3,150 |
| 2020-09-23 | 3,060 | 3,160 | 3,060 | 3,150 | 20,300 | 3,150 |
| 2020-09-18 | 3,075 | 3,075 | 3,015 | 3,055 | 7,100 | 3,055 |
| 2020-09-17 | 3,050 | 3,170 | 3,025 | 3,075 | 28,900 | 3,075 |
| 2020-09-16 | 2,995 | 3,010 | 2,969 | 2,988 | 7,100 | 2,988 |
| 2020-09-15 | 2,973 | 2,975 | 2,935 | 2,949 | 6,600 | 2,949 |
| 2020-09-14 | 2,950 | 2,974 | 2,927 | 2,974 | 6,700 | 2,974 |
| 2020-09-11 | 2,933 | 2,941 | 2,901 | 2,905 | 7,200 | 2,905 |
| 2020-09-10 | 2,929 | 2,949 | 2,885 | 2,936 | 13,800 | 2,936 |
| 2020-09-09 | 2,801 | 2,894 | 2,785 | 2,894 | 22,800 | 2,894 |
| 2020-09-08 | 2,859 | 2,877 | 2,822 | 2,842 | 7,900 | 2,842 |
| 2020-09-07 | 2,934 | 2,934 | 2,810 | 2,844 | 15,000 | 2,844 |
| 2020-09-04 | 2,940 | 2,977 | 2,888 | 2,888 | 11,500 | 2,888 |
| 2020-09-03 | 2,960 | 2,978 | 2,938 | 2,950 | 7,700 | 2,950 |
| 2020-09-02 | 2,995 | 3,000 | 2,950 | 2,950 | 7,000 | 2,950 |
| 2020-09-01 | 2,948 | 2,996 | 2,930 | 2,989 | 4,700 | 2,989 |
| 2020-08-31 | 2,933 | 2,973 | 2,929 | 2,948 | 7,700 | 2,948 |
| 2020-08-28 | 2,990 | 3,040 | 2,908 | 2,912 | 21,300 | 2,912 |
| 2020-08-27 | 2,990 | 2,997 | 2,940 | 2,990 | 8,800 | 2,990 |
| 2020-08-26 | 2,957 | 3,010 | 2,940 | 3,010 | 11,800 | 3,010 |
| 2020-08-25 | 3,000 | 3,030 | 2,881 | 2,929 | 27,400 | 2,929 |
| 2020-08-24 | 3,010 | 3,020 | 2,985 | 2,990 | 14,000 | 2,990 |
| 2020-08-21 | 3,160 | 3,160 | 3,050 | 3,065 | 5,900 | 3,065 |
| 2020-08-20 | 3,195 | 3,195 | 3,055 | 3,090 | 15,000 | 3,090 |
| 2020-08-19 | 3,145 | 3,195 | 3,100 | 3,170 | 21,900 | 3,170 |
| 2020-08-18 | 3,020 | 3,095 | 2,989 | 3,080 | 10,700 | 3,080 |
| 2020-08-17 | 3,055 | 3,055 | 2,970 | 2,993 | 10,200 | 2,993 |
| 2020-08-14 | 3,100 | 3,100 | 2,987 | 3,065 | 17,400 | 3,065 |
| 2020-08-13 | 2,920 | 3,080 | 2,910 | 3,080 | 33,900 | 3,080 |
| 2020-08-12 | 2,901 | 2,930 | 2,840 | 2,855 | 23,900 | 2,855 |
| 2020-08-11 | 2,925 | 2,934 | 2,885 | 2,900 | 6,300 | 2,900 |
| 2020-08-07 | 2,980 | 2,981 | 2,876 | 2,893 | 25,000 | 2,893 |
| 2020-08-06 | 3,060 | 3,095 | 2,971 | 2,971 | 16,200 | 2,971 |
| 2020-08-05 | 3,000 | 3,070 | 2,952 | 3,055 | 13,300 | 3,055 |
| 2020-08-04 | 3,015 | 3,090 | 2,981 | 2,998 | 7,400 | 2,998 |
| 2020-08-03 | 3,025 | 3,045 | 2,977 | 3,005 | 6,400 | 3,005 |
| 2020-07-31 | 3,025 | 3,060 | 2,931 | 3,025 | 30,400 | 3,025 |
| 2020-07-30 | 3,045 | 3,115 | 3,005 | 3,060 | 20,500 | 3,060 |
| 2020-07-29 | 3,185 | 3,205 | 3,000 | 3,005 | 32,200 | 3,005 |
| 2020-07-28 | 3,315 | 3,315 | 3,100 | 3,140 | 31,200 | 3,140 |
| 2020-07-27 | 3,195 | 3,370 | 3,095 | 3,255 | 95,000 | 3,255 |
| 2020-07-22 | 3,530 | 3,595 | 3,465 | 3,545 | 33,100 | 3,545 |
| 2020-07-21 | 3,405 | 3,580 | 3,400 | 3,580 | 41,000 | 3,580 |
| 2020-07-20 | 3,300 | 3,400 | 3,270 | 3,375 | 19,300 | 3,375 |
| 2020-07-17 | 3,360 | 3,400 | 3,210 | 3,290 | 41,300 | 3,290 |
| 2020-07-16 | 3,420 | 3,430 | 3,350 | 3,350 | 8,500 | 3,350 |
| 2020-07-15 | 3,405 | 3,425 | 3,370 | 3,415 | 10,200 | 3,415 |
| 2020-07-14 | 3,355 | 3,430 | 3,320 | 3,395 | 23,000 | 3,395 |
| 2020-07-13 | 3,490 | 3,490 | 3,350 | 3,400 | 50,700 | 3,400 |
| 2020-07-10 | 3,505 | 3,545 | 3,430 | 3,465 | 9,300 | 3,465 |
| 2020-07-09 | 3,530 | 3,535 | 3,485 | 3,510 | 7,300 | 3,510 |
| 2020-07-08 | 3,530 | 3,585 | 3,520 | 3,520 | 5,000 | 3,520 |
| 2020-07-07 | 3,480 | 3,565 | 3,480 | 3,565 | 8,200 | 3,565 |
| 2020-07-06 | 3,430 | 3,555 | 3,430 | 3,505 | 10,900 | 3,505 |
| 2020-07-03 | 3,410 | 3,470 | 3,410 | 3,425 | 11,600 | 3,425 |
| 2020-07-02 | 3,585 | 3,585 | 3,415 | 3,455 | 20,800 | 3,455 |
| 2020-07-01 | 3,555 | 3,630 | 3,480 | 3,520 | 24,600 | 3,520 |
| 2020-06-30 | 3,505 | 3,600 | 3,430 | 3,535 | 21,400 | 3,535 |
| 2020-06-29 | 3,505 | 3,600 | 3,450 | 3,470 | 15,600 | 3,470 |
| 2020-06-26 | 3,545 | 3,615 | 3,530 | 3,555 | 13,900 | 3,555 |
| 2020-06-25 | 3,540 | 3,590 | 3,530 | 3,530 | 12,700 | 3,530 |
| 2020-06-24 | 3,650 | 3,650 | 3,595 | 3,600 | 13,100 | 3,600 |
| 2020-06-23 | 3,600 | 3,675 | 3,530 | 3,590 | 37,200 | 3,590 |
| 2020-06-22 | 3,650 | 3,650 | 3,530 | 3,575 | 21,700 | 3,575 |
| 2020-06-19 | 3,635 | 3,700 | 3,595 | 3,650 | 23,000 | 3,650 |
| 2020-06-18 | 3,480 | 3,675 | 3,480 | 3,675 | 33,500 | 3,675 |
| 2020-06-17 | 3,400 | 3,500 | 3,400 | 3,470 | 30,200 | 3,470 |
| 2020-06-16 | 3,455 | 3,455 | 3,355 | 3,365 | 23,200 | 3,365 |
| 2020-06-15 | 3,530 | 3,560 | 3,325 | 3,325 | 26,900 | 3,325 |
| 2020-06-12 | 3,325 | 3,520 | 3,310 | 3,520 | 27,400 | 3,520 |
| 2020-06-11 | 3,590 | 3,590 | 3,430 | 3,430 | 26,400 | 3,430 |
| 2020-06-10 | 3,620 | 3,690 | 3,570 | 3,580 | 19,300 | 3,580 |
| 2020-06-09 | 3,650 | 3,705 | 3,635 | 3,640 | 12,700 | 3,640 |
| 2020-06-08 | 3,725 | 3,725 | 3,615 | 3,635 | 22,700 | 3,635 |
| 2020-06-05 | 3,665 | 3,685 | 3,610 | 3,660 | 11,200 | 3,660 |
| 2020-06-04 | 3,705 | 3,760 | 3,660 | 3,675 | 14,800 | 3,675 |
| 2020-06-03 | 3,820 | 3,830 | 3,700 | 3,730 | 24,800 | 3,730 |
| 2020-06-02 | 3,780 | 3,835 | 3,780 | 3,810 | 17,000 | 3,810 |
| 2020-06-01 | 3,800 | 3,900 | 3,795 | 3,850 | 22,700 | 3,850 |
| 2020-05-29 | 3,725 | 3,790 | 3,595 | 3,750 | 25,300 | 3,750 |
| 2020-05-28 | 3,745 | 3,795 | 3,610 | 3,730 | 34,700 | 3,730 |
| 2020-05-27 | 3,720 | 3,875 | 3,705 | 3,810 | 57,900 | 3,810 |
| 2020-05-26 | 3,810 | 3,890 | 3,670 | 3,705 | 45,100 | 3,705 |
| 2020-05-25 | 3,595 | 3,790 | 3,580 | 3,785 | 70,800 | 3,785 |
| 2020-05-22 | 3,360 | 3,540 | 3,330 | 3,515 | 38,400 | 3,515 |
| 2020-05-21 | 3,410 | 3,425 | 3,340 | 3,350 | 25,500 | 3,350 |
| 2020-05-20 | 3,210 | 3,375 | 3,190 | 3,365 | 26,700 | 3,365 |
| 2020-05-19 | 3,300 | 3,340 | 3,195 | 3,230 | 28,700 | 3,230 |
| 2020-05-18 | 3,290 | 3,345 | 3,240 | 3,265 | 14,200 | 3,265 |
| 2020-05-15 | 3,310 | 3,340 | 3,240 | 3,290 | 14,600 | 3,290 |
| 2020-05-14 | 3,450 | 3,455 | 3,275 | 3,280 | 25,600 | 3,280 |
| 2020-05-13 | 3,505 | 3,570 | 3,440 | 3,470 | 18,500 | 3,470 |
| 2020-05-12 | 3,470 | 3,595 | 3,375 | 3,560 | 29,100 | 3,560 |
| 2020-05-11 | 3,350 | 3,460 | 3,210 | 3,445 | 35,400 | 3,445 |
| 2020-05-08 | 3,550 | 3,550 | 3,340 | 3,450 | 32,900 | 3,450 |
| 2020-05-07 | 3,400 | 3,530 | 3,400 | 3,470 | 22,300 | 3,470 |
| 2020-05-01 | 3,495 | 3,495 | 3,305 | 3,390 | 29,300 | 3,390 |
| 2020-04-30 | 3,585 | 3,585 | 3,455 | 3,465 | 22,100 | 3,465 |
| 2020-04-28 | 3,360 | 3,470 | 3,360 | 3,450 | 13,900 | 3,450 |
| 2020-04-27 | 3,355 | 3,440 | 3,355 | 3,360 | 12,900 | 3,360 |
| 2020-04-24 | 3,365 | 3,430 | 3,320 | 3,345 | 10,200 | 3,345 |
| 2020-04-23 | 3,420 | 3,435 | 3,350 | 3,375 | 10,100 | 3,375 |
| 2020-04-22 | 3,300 | 3,340 | 3,175 | 3,295 | 15,300 | 3,295 |
| 2020-04-21 | 3,610 | 3,635 | 3,320 | 3,330 | 37,000 | 3,330 |
| 2020-04-20 | 3,555 | 3,615 | 3,490 | 3,610 | 24,400 | 3,610 |
| 2020-04-17 | 3,540 | 3,540 | 3,430 | 3,530 | 17,900 | 3,530 |
| 2020-04-16 | 3,515 | 3,550 | 3,395 | 3,485 | 20,400 | 3,485 |
| 2020-04-15 | 3,480 | 3,620 | 3,430 | 3,585 | 35,400 | 3,585 |
| 2020-04-14 | 3,360 | 3,465 | 3,300 | 3,430 | 26,500 | 3,430 |
| 2020-04-13 | 3,380 | 3,380 | 3,270 | 3,355 | 10,800 | 3,355 |
| 2020-04-10 | 3,370 | 3,370 | 3,245 | 3,325 | 9,900 | 3,325 |
| 2020-04-09 | 3,290 | 3,410 | 3,280 | 3,365 | 19,300 | 3,365 |
| 2020-04-08 | 3,220 | 3,250 | 3,035 | 3,240 | 21,200 | 3,240 |
| 2020-04-07 | 3,125 | 3,200 | 3,060 | 3,150 | 19,100 | 3,150 |
| 2020-04-06 | 2,940 | 3,145 | 2,855 | 3,055 | 18,800 | 3,055 |
| 2020-04-03 | 3,005 | 3,155 | 2,851 | 2,854 | 19,000 | 2,854 |
| 2020-04-02 | 2,905 | 3,010 | 2,901 | 2,972 | 13,600 | 2,972 |
| 2020-04-01 | 3,245 | 3,300 | 2,995 | 3,025 | 38,300 | 3,025 |
| 2020-03-31 | 3,120 | 3,325 | 3,120 | 3,315 | 43,500 | 3,315 |
| 2020-03-30 | 3,080 | 3,210 | 3,010 | 3,130 | 25,600 | 3,130 |
| 2020-03-27 | 3,255 | 3,395 | 3,080 | 3,130 | 24,100 | 3,130 |
| 2020-03-26 | 3,285 | 3,385 | 3,215 | 3,230 | 19,100 | 3,230 |
| 2020-03-25 | 3,480 | 3,480 | 3,235 | 3,390 | 37,000 | 3,390 |
| 2020-03-24 | 2,700 | 3,100 | 2,685 | 3,060 | 61,200 | 3,060 |
| 2020-03-23 | 2,645 | 2,739 | 2,530 | 2,610 | 22,800 | 2,610 |
| 2020-03-19 | 2,750 | 2,820 | 2,660 | 2,727 | 18,200 | 2,727 |
| 2020-03-18 | 2,786 | 2,900 | 2,710 | 2,779 | 19,800 | 2,779 |
| 2020-03-17 | 2,500 | 2,807 | 2,413 | 2,736 | 48,700 | 2,736 |
| 2020-03-16 | 2,795 | 2,795 | 2,561 | 2,591 | 48,400 | 2,591 |
| 2020-03-13 | 2,523 | 2,760 | 2,498 | 2,595 | 66,000 | 2,595 |
| 2020-03-12 | 2,960 | 3,200 | 2,851 | 2,923 | 48,200 | 2,923 |
| 2020-03-11 | 3,380 | 3,475 | 3,125 | 3,125 | 31,000 | 3,125 |
| 2020-03-10 | 2,963 | 3,470 | 2,903 | 3,405 | 52,000 | 3,405 |
| 2020-03-09 | 3,190 | 3,295 | 3,120 | 3,195 | 48,600 | 3,195 |
| 2020-03-06 | 3,335 | 3,420 | 3,270 | 3,310 | 50,600 | 3,310 |
| 2020-03-05 | 3,375 | 3,450 | 3,340 | 3,380 | 46,300 | 3,380 |
| 2020-03-04 | 3,040 | 3,345 | 3,040 | 3,255 | 59,000 | 3,255 |
| 2020-03-03 | 3,300 | 3,320 | 3,030 | 3,065 | 71,500 | 3,065 |
| 2020-03-02 | 2,638 | 3,025 | 2,638 | 2,920 | 44,100 | 2,920 |
| 2020-02-28 | 2,773 | 2,843 | 2,658 | 2,688 | 43,800 | 2,688 |
| 2020-02-27 | 3,060 | 3,060 | 2,894 | 2,923 | 44,900 | 2,923 |
| 2020-02-26 | 3,080 | 3,120 | 2,997 | 3,050 | 43,100 | 3,050 |
| 2020-02-25 | 3,055 | 3,150 | 3,040 | 3,110 | 40,800 | 3,110 |
| 2020-02-21 | 3,210 | 3,310 | 3,210 | 3,235 | 11,000 | 3,235 |
| 2020-02-20 | 3,260 | 3,400 | 3,220 | 3,225 | 42,400 | 3,225 |
| 2020-02-19 | 3,155 | 3,280 | 3,125 | 3,230 | 28,300 | 3,230 |
| 2020-02-18 | 3,140 | 3,155 | 3,055 | 3,100 | 42,100 | 3,100 |
| 2020-02-17 | 3,250 | 3,270 | 3,105 | 3,150 | 43,800 | 3,150 |
| 2020-02-14 | 3,350 | 3,385 | 3,285 | 3,320 | 49,400 | 3,320 |
| 2020-02-13 | 3,300 | 3,505 | 3,275 | 3,490 | 72,800 | 3,490 |
| 2020-02-12 | 3,345 | 3,350 | 3,230 | 3,245 | 52,100 | 3,245 |
| 2020-02-10 | 3,335 | 3,400 | 3,285 | 3,395 | 34,800 | 3,395 |
| 2020-02-07 | 3,440 | 3,465 | 3,340 | 3,395 | 29,300 | 3,395 |
| 2020-02-06 | 3,475 | 3,485 | 3,400 | 3,440 | 30,800 | 3,440 |
| 2020-02-05 | 3,535 | 3,540 | 3,400 | 3,435 | 59,200 | 3,435 |
| 2020-02-04 | 3,510 | 3,560 | 3,435 | 3,515 | 48,200 | 3,515 |
| 2020-02-03 | 3,460 | 3,530 | 3,330 | 3,440 | 69,000 | 3,440 |
| 2020-01-31 | 3,720 | 3,720 | 3,415 | 3,470 | 161,100 | 3,470 |
| 2020-01-30 | 3,670 | 3,785 | 3,670 | 3,670 | 214,400 | 3,670 |
| 2020-01-29 | 4,195 | 4,410 | 4,080 | 4,370 | 89,100 | 4,370 |
| 2020-01-28 | 4,000 | 4,095 | 3,955 | 4,055 | 75,800 | 4,055 |
| 2020-01-27 | 4,190 | 4,290 | 4,065 | 4,100 | 49,200 | 4,100 |
| 2020-01-24 | 4,440 | 4,440 | 4,160 | 4,315 | 36,800 | 4,315 |
| 2020-01-23 | 4,390 | 4,475 | 4,365 | 4,405 | 21,800 | 4,405 |
| 2020-01-22 | 4,500 | 4,535 | 4,365 | 4,390 | 27,000 | 4,390 |
| 2020-01-21 | 4,510 | 4,525 | 4,405 | 4,490 | 15,500 | 4,490 |
| 2020-01-20 | 4,460 | 4,485 | 4,370 | 4,460 | 14,700 | 4,460 |
| 2020-01-17 | 4,520 | 4,540 | 4,435 | 4,455 | 24,800 | 4,455 |
| 2020-01-16 | 4,615 | 4,690 | 4,520 | 4,590 | 20,700 | 4,590 |
| 2020-01-15 | 4,355 | 4,610 | 4,355 | 4,590 | 37,500 | 4,590 |
| 2020-01-14 | 4,415 | 4,415 | 4,325 | 4,355 | 14,900 | 4,355 |
| 2020-01-10 | 4,315 | 4,380 | 4,280 | 4,365 | 9,400 | 4,365 |
| 2020-01-09 | 4,220 | 4,315 | 4,215 | 4,295 | 20,400 | 4,295 |
| 2020-01-08 | 4,205 | 4,250 | 4,075 | 4,165 | 20,300 | 4,165 |
| 2020-01-07 | 4,260 | 4,340 | 4,260 | 4,275 | 10,400 | 4,275 |
| 2020-01-06 | 4,255 | 4,330 | 4,215 | 4,250 | 18,700 | 4,250 |
分割・併合履歴 ： [2013-03-27]1株→200株
