3914 JIG-SAW(株) 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 | 10,970 | 11,470 | 10,730 | 11,150 | 348,300 | 11,150 |
| 2020-12-29 | 10,180 | 11,170 | 10,170 | 11,050 | 450,600 | 11,050 |
| 2020-12-28 | 9,460 | 10,540 | 9,360 | 10,420 | 417,300 | 10,420 |
| 2020-12-25 | 9,080 | 9,540 | 9,000 | 9,400 | 209,900 | 9,400 |
| 2020-12-24 | 8,880 | 8,950 | 8,690 | 8,930 | 99,500 | 8,930 |
| 2020-12-23 | 8,740 | 9,040 | 8,630 | 8,900 | 138,100 | 8,900 |
| 2020-12-22 | 9,040 | 9,070 | 8,440 | 8,500 | 230,400 | 8,500 |
| 2020-12-21 | 9,120 | 9,470 | 8,900 | 9,190 | 171,300 | 9,190 |
| 2020-12-18 | 9,210 | 9,670 | 8,940 | 8,970 | 236,800 | 8,970 |
| 2020-12-17 | 8,700 | 9,470 | 8,660 | 9,320 | 295,200 | 9,320 |
| 2020-12-16 | 8,460 | 9,010 | 8,410 | 8,770 | 154,700 | 8,770 |
| 2020-12-15 | 8,650 | 8,760 | 8,400 | 8,490 | 97,800 | 8,490 |
| 2020-12-14 | 8,600 | 8,660 | 8,350 | 8,600 | 134,000 | 8,600 |
| 2020-12-11 | 8,750 | 9,060 | 8,490 | 8,540 | 218,100 | 8,540 |
| 2020-12-10 | 8,600 | 8,920 | 8,380 | 8,600 | 207,200 | 8,600 |
| 2020-12-09 | 8,730 | 8,810 | 8,310 | 8,750 | 218,400 | 8,750 |
| 2020-12-08 | 8,700 | 8,940 | 8,520 | 8,850 | 261,500 | 8,850 |
| 2020-12-07 | 9,960 | 10,050 | 8,780 | 8,850 | 377,600 | 8,850 |
| 2020-12-04 | 9,760 | 9,760 | 9,210 | 9,700 | 244,300 | 9,700 |
| 2020-12-03 | 10,230 | 10,560 | 9,830 | 9,870 | 234,400 | 9,870 |
| 2020-12-02 | 10,720 | 10,880 | 9,970 | 10,310 | 316,300 | 10,310 |
| 2020-12-01 | 9,880 | 10,700 | 9,810 | 10,620 | 394,900 | 10,620 |
| 2020-11-30 | 9,300 | 9,850 | 9,230 | 9,780 | 240,100 | 9,780 |
| 2020-11-27 | 9,510 | 9,610 | 9,190 | 9,280 | 201,400 | 9,280 |
| 2020-11-26 | 9,530 | 10,240 | 9,460 | 9,570 | 361,200 | 9,570 |
| 2020-11-25 | 9,600 | 9,690 | 9,160 | 9,510 | 218,100 | 9,510 |
| 2020-11-24 | 9,320 | 9,800 | 8,980 | 9,500 | 314,200 | 9,500 |
| 2020-11-20 | 9,150 | 9,470 | 8,870 | 9,100 | 334,200 | 9,100 |
| 2020-11-19 | 9,960 | 10,130 | 8,810 | 9,000 | 613,900 | 9,000 |
| 2020-11-18 | 9,420 | 10,340 | 9,240 | 10,260 | 664,100 | 10,260 |
| 2020-11-17 | 10,720 | 11,900 | 9,250 | 9,410 | 1,390,400 | 9,410 |
| 2020-11-16 | 9,850 | 10,720 | 9,820 | 10,500 | 450,200 | 10,500 |
| 2020-11-13 | 9,710 | 9,830 | 9,380 | 9,670 | 371,100 | 9,670 |
| 2020-11-12 | 9,180 | 10,000 | 9,140 | 9,920 | 520,100 | 9,920 |
| 2020-11-11 | 9,300 | 10,110 | 8,950 | 9,090 | 959,100 | 9,090 |
| 2020-11-10 | 8,880 | 9,520 | 8,580 | 8,910 | 525,800 | 8,910 |
| 2020-11-09 | 8,000 | 9,150 | 7,870 | 9,150 | 593,700 | 9,150 |
| 2020-11-06 | 7,500 | 7,810 | 7,330 | 7,650 | 135,700 | 7,650 |
| 2020-11-05 | 7,790 | 7,940 | 7,520 | 7,610 | 220,500 | 7,610 |
| 2020-11-04 | 7,350 | 7,740 | 7,170 | 7,640 | 223,500 | 7,640 |
| 2020-11-02 | 7,250 | 7,390 | 6,800 | 7,110 | 242,100 | 7,110 |
| 2020-10-30 | 8,090 | 8,250 | 6,950 | 7,200 | 526,000 | 7,200 |
| 2020-10-29 | 8,000 | 8,350 | 7,860 | 7,990 | 476,900 | 7,990 |
| 2020-10-28 | 7,150 | 8,350 | 7,130 | 8,120 | 640,700 | 8,120 |
| 2020-10-27 | 6,870 | 7,230 | 6,700 | 7,150 | 324,200 | 7,150 |
| 2020-10-26 | 7,520 | 7,700 | 7,070 | 7,090 | 376,400 | 7,090 |
| 2020-10-23 | 6,550 | 7,560 | 6,530 | 7,420 | 634,900 | 7,420 |
| 2020-10-22 | 6,800 | 6,850 | 6,420 | 6,560 | 137,200 | 6,560 |
| 2020-10-21 | 6,690 | 6,930 | 6,500 | 6,810 | 168,400 | 6,810 |
| 2020-10-20 | 6,940 | 7,080 | 6,770 | 6,790 | 143,600 | 6,790 |
| 2020-10-19 | 6,840 | 7,040 | 6,530 | 6,960 | 209,700 | 6,960 |
| 2020-10-16 | 6,780 | 6,940 | 6,580 | 6,770 | 284,500 | 6,770 |
| 2020-10-15 | 6,650 | 6,800 | 6,500 | 6,710 | 202,000 | 6,710 |
| 2020-10-14 | 6,370 | 6,750 | 6,170 | 6,550 | 292,400 | 6,550 |
| 2020-10-13 | 5,880 | 6,380 | 5,820 | 6,290 | 271,200 | 6,290 |
| 2020-10-12 | 5,720 | 5,930 | 5,680 | 5,820 | 120,300 | 5,820 |
| 2020-10-09 | 5,910 | 6,220 | 5,590 | 5,710 | 342,800 | 5,710 |
| 2020-10-08 | 5,250 | 6,280 | 5,210 | 6,090 | 938,700 | 6,090 |
| 2020-10-07 | 5,350 | 5,400 | 5,220 | 5,280 | 62,500 | 5,280 |
| 2020-10-06 | 5,190 | 5,620 | 5,050 | 5,360 | 262,800 | 5,360 |
| 2020-10-05 | 4,965 | 5,160 | 4,900 | 5,130 | 55,800 | 5,130 |
| 2020-10-02 | 5,180 | 5,260 | 4,890 | 4,895 | 102,800 | 4,895 |
| 2020-09-30 | 4,820 | 5,110 | 4,800 | 5,050 | 68,500 | 5,050 |
| 2020-09-29 | 4,800 | 4,890 | 4,750 | 4,810 | 28,700 | 4,810 |
| 2020-09-28 | 4,900 | 4,975 | 4,755 | 4,800 | 39,900 | 4,800 |
| 2020-09-25 | 4,850 | 4,925 | 4,780 | 4,880 | 31,100 | 4,880 |
| 2020-09-24 | 4,950 | 5,020 | 4,820 | 4,865 | 42,600 | 4,865 |
| 2020-09-23 | 4,985 | 5,120 | 4,935 | 4,955 | 56,700 | 4,955 |
| 2020-09-18 | 4,760 | 5,440 | 4,735 | 4,955 | 302,900 | 4,955 |
| 2020-09-17 | 4,760 | 4,800 | 4,690 | 4,745 | 33,500 | 4,745 |
| 2020-09-16 | 4,680 | 4,785 | 4,665 | 4,760 | 31,300 | 4,760 |
| 2020-09-15 | 4,630 | 4,700 | 4,625 | 4,650 | 19,400 | 4,650 |
| 2020-09-14 | 4,670 | 4,735 | 4,630 | 4,660 | 30,900 | 4,660 |
| 2020-09-11 | 4,595 | 4,660 | 4,550 | 4,660 | 43,600 | 4,660 |
| 2020-09-10 | 4,710 | 4,770 | 4,535 | 4,540 | 62,900 | 4,540 |
| 2020-09-09 | 4,650 | 4,755 | 4,635 | 4,705 | 27,800 | 4,705 |
| 2020-09-08 | 4,585 | 4,725 | 4,570 | 4,705 | 31,000 | 4,705 |
| 2020-09-07 | 4,650 | 4,665 | 4,585 | 4,585 | 30,300 | 4,585 |
| 2020-09-04 | 4,645 | 4,735 | 4,615 | 4,655 | 44,600 | 4,655 |
| 2020-09-03 | 4,815 | 4,845 | 4,750 | 4,775 | 32,400 | 4,775 |
| 2020-09-02 | 4,825 | 4,890 | 4,775 | 4,820 | 45,900 | 4,820 |
| 2020-09-01 | 4,745 | 4,835 | 4,725 | 4,835 | 21,200 | 4,835 |
| 2020-08-31 | 4,730 | 4,840 | 4,730 | 4,785 | 36,100 | 4,785 |
| 2020-08-28 | 4,840 | 4,855 | 4,600 | 4,665 | 61,400 | 4,665 |
| 2020-08-27 | 4,915 | 4,945 | 4,820 | 4,865 | 29,500 | 4,865 |
| 2020-08-26 | 4,850 | 4,910 | 4,820 | 4,885 | 26,200 | 4,885 |
| 2020-08-25 | 4,905 | 4,950 | 4,805 | 4,820 | 29,700 | 4,820 |
| 2020-08-24 | 4,770 | 4,915 | 4,705 | 4,890 | 44,500 | 4,890 |
| 2020-08-21 | 4,730 | 4,770 | 4,665 | 4,735 | 29,900 | 4,735 |
| 2020-08-20 | 4,675 | 4,805 | 4,625 | 4,665 | 52,100 | 4,665 |
| 2020-08-19 | 4,740 | 4,760 | 4,695 | 4,715 | 31,500 | 4,715 |
| 2020-08-18 | 4,630 | 4,785 | 4,580 | 4,765 | 110,100 | 4,765 |
| 2020-08-17 | 4,535 | 4,585 | 4,460 | 4,585 | 49,300 | 4,585 |
| 2020-08-14 | 4,620 | 4,680 | 4,520 | 4,595 | 45,200 | 4,595 |
| 2020-08-13 | 4,615 | 4,680 | 4,410 | 4,555 | 118,900 | 4,555 |
| 2020-08-12 | 4,790 | 4,790 | 4,570 | 4,580 | 122,700 | 4,580 |
| 2020-08-11 | 4,840 | 4,925 | 4,660 | 4,805 | 138,100 | 4,805 |
| 2020-08-07 | 5,070 | 5,190 | 5,040 | 5,180 | 25,600 | 5,180 |
| 2020-08-06 | 5,200 | 5,230 | 5,070 | 5,070 | 24,700 | 5,070 |
| 2020-08-05 | 5,090 | 5,220 | 5,040 | 5,220 | 32,000 | 5,220 |
| 2020-08-04 | 5,060 | 5,120 | 5,020 | 5,080 | 28,500 | 5,080 |
| 2020-08-03 | 4,850 | 5,020 | 4,850 | 5,000 | 29,700 | 5,000 |
| 2020-07-31 | 4,995 | 5,020 | 4,800 | 4,830 | 44,400 | 4,830 |
| 2020-07-30 | 4,950 | 5,020 | 4,870 | 4,960 | 28,700 | 4,960 |
| 2020-07-29 | 4,890 | 5,040 | 4,815 | 4,875 | 51,300 | 4,875 |
| 2020-07-28 | 5,010 | 5,120 | 4,910 | 4,910 | 34,700 | 4,910 |
| 2020-07-27 | 5,100 | 5,140 | 4,975 | 5,010 | 42,000 | 5,010 |
| 2020-07-22 | 5,210 | 5,280 | 5,140 | 5,190 | 38,500 | 5,190 |
| 2020-07-21 | 5,110 | 5,380 | 5,060 | 5,300 | 103,500 | 5,300 |
| 2020-07-20 | 4,800 | 5,460 | 4,695 | 5,110 | 295,000 | 5,110 |
| 2020-07-17 | 4,860 | 4,955 | 4,765 | 4,795 | 36,700 | 4,795 |
| 2020-07-16 | 4,980 | 4,980 | 4,840 | 4,860 | 32,600 | 4,860 |
| 2020-07-15 | 4,950 | 4,980 | 4,870 | 4,980 | 28,000 | 4,980 |
| 2020-07-14 | 4,960 | 5,000 | 4,835 | 4,910 | 47,100 | 4,910 |
| 2020-07-13 | 5,100 | 5,100 | 4,980 | 5,000 | 27,900 | 5,000 |
| 2020-07-10 | 5,110 | 5,190 | 5,010 | 5,010 | 23,300 | 5,010 |
| 2020-07-09 | 5,230 | 5,260 | 5,110 | 5,130 | 31,500 | 5,130 |
| 2020-07-08 | 5,250 | 5,350 | 5,140 | 5,230 | 29,400 | 5,230 |
| 2020-07-07 | 5,000 | 5,300 | 5,000 | 5,280 | 60,000 | 5,280 |
| 2020-07-06 | 4,975 | 5,110 | 4,810 | 5,000 | 35,000 | 5,000 |
| 2020-07-03 | 4,800 | 4,975 | 4,790 | 4,975 | 37,100 | 4,975 |
| 2020-07-02 | 5,000 | 5,020 | 4,750 | 4,835 | 62,000 | 4,835 |
| 2020-07-01 | 4,915 | 5,070 | 4,870 | 4,945 | 42,700 | 4,945 |
| 2020-06-30 | 4,950 | 4,950 | 4,730 | 4,890 | 41,800 | 4,890 |
| 2020-06-29 | 4,995 | 5,010 | 4,835 | 4,855 | 51,400 | 4,855 |
| 2020-06-26 | 5,120 | 5,130 | 4,955 | 5,040 | 43,900 | 5,040 |
| 2020-06-25 | 5,150 | 5,190 | 5,040 | 5,090 | 24,100 | 5,090 |
| 2020-06-24 | 5,340 | 5,340 | 5,170 | 5,170 | 29,200 | 5,170 |
| 2020-06-23 | 5,290 | 5,390 | 5,160 | 5,250 | 65,400 | 5,250 |
| 2020-06-22 | 5,070 | 5,310 | 5,040 | 5,230 | 43,400 | 5,230 |
| 2020-06-19 | 5,130 | 5,380 | 5,120 | 5,160 | 62,400 | 5,160 |
| 2020-06-18 | 4,975 | 5,120 | 4,940 | 5,120 | 42,900 | 5,120 |
| 2020-06-17 | 4,960 | 5,050 | 4,960 | 4,995 | 20,100 | 4,995 |
| 2020-06-16 | 4,900 | 5,050 | 4,865 | 4,960 | 74,500 | 4,960 |
| 2020-06-15 | 5,010 | 5,050 | 4,650 | 4,660 | 95,600 | 4,660 |
| 2020-06-12 | 4,800 | 5,080 | 4,800 | 5,010 | 110,400 | 5,010 |
| 2020-06-11 | 5,100 | 5,170 | 4,985 | 4,990 | 48,200 | 4,990 |
| 2020-06-10 | 4,980 | 5,200 | 4,980 | 5,100 | 43,900 | 5,100 |
| 2020-06-09 | 5,100 | 5,150 | 4,990 | 5,000 | 43,800 | 5,000 |
| 2020-06-08 | 5,080 | 5,230 | 5,020 | 5,170 | 59,800 | 5,170 |
| 2020-06-05 | 5,000 | 5,080 | 4,930 | 5,070 | 52,900 | 5,070 |
| 2020-06-04 | 5,190 | 5,270 | 5,030 | 5,070 | 64,600 | 5,070 |
| 2020-06-03 | 5,330 | 5,430 | 5,090 | 5,110 | 91,000 | 5,110 |
| 2020-06-02 | 5,130 | 5,340 | 5,040 | 5,290 | 76,500 | 5,290 |
| 2020-06-01 | 5,030 | 5,120 | 4,980 | 5,070 | 43,300 | 5,070 |
| 2020-05-29 | 4,940 | 5,100 | 4,890 | 5,030 | 53,000 | 5,030 |
| 2020-05-28 | 5,070 | 5,070 | 4,880 | 4,940 | 96,000 | 4,940 |
| 2020-05-27 | 5,100 | 5,170 | 4,980 | 5,060 | 70,400 | 5,060 |
| 2020-05-26 | 5,400 | 5,400 | 5,140 | 5,200 | 70,300 | 5,200 |
| 2020-05-25 | 5,370 | 5,470 | 5,240 | 5,400 | 51,400 | 5,400 |
| 2020-05-22 | 5,380 | 5,460 | 5,220 | 5,250 | 74,900 | 5,250 |
| 2020-05-21 | 5,740 | 5,740 | 5,350 | 5,380 | 104,400 | 5,380 |
| 2020-05-20 | 5,480 | 5,800 | 5,480 | 5,690 | 66,500 | 5,690 |
| 2020-05-19 | 5,660 | 5,710 | 5,450 | 5,480 | 76,300 | 5,480 |
| 2020-05-18 | 5,820 | 5,830 | 5,570 | 5,690 | 99,500 | 5,690 |
| 2020-05-15 | 5,080 | 5,830 | 5,040 | 5,720 | 293,800 | 5,720 |
| 2020-05-14 | 4,980 | 5,100 | 4,955 | 5,000 | 53,500 | 5,000 |
| 2020-05-13 | 5,020 | 5,100 | 4,980 | 4,990 | 42,900 | 4,990 |
| 2020-05-12 | 5,030 | 5,210 | 4,975 | 5,120 | 78,600 | 5,120 |
| 2020-05-11 | 5,100 | 5,120 | 4,970 | 4,990 | 130,700 | 4,990 |
| 2020-05-08 | 5,400 | 5,400 | 5,180 | 5,250 | 79,200 | 5,250 |
| 2020-05-07 | 5,250 | 5,380 | 5,200 | 5,270 | 72,700 | 5,270 |
| 2020-05-01 | 5,160 | 5,430 | 5,160 | 5,180 | 109,500 | 5,180 |
| 2020-04-30 | 5,180 | 5,280 | 5,130 | 5,190 | 84,100 | 5,190 |
| 2020-04-28 | 5,020 | 5,130 | 4,975 | 5,130 | 43,100 | 5,130 |
| 2020-04-27 | 5,050 | 5,160 | 4,945 | 5,030 | 45,300 | 5,030 |
| 2020-04-24 | 5,080 | 5,120 | 4,915 | 5,000 | 45,700 | 5,000 |
| 2020-04-23 | 5,100 | 5,150 | 5,030 | 5,110 | 52,400 | 5,110 |
| 2020-04-22 | 4,750 | 5,050 | 4,725 | 4,950 | 104,700 | 4,950 |
| 2020-04-21 | 5,100 | 5,180 | 4,795 | 4,810 | 110,300 | 4,810 |
| 2020-04-20 | 5,060 | 5,160 | 5,010 | 5,160 | 45,700 | 5,160 |
| 2020-04-17 | 5,130 | 5,220 | 5,010 | 5,060 | 64,700 | 5,060 |
| 2020-04-16 | 4,960 | 5,190 | 4,930 | 5,080 | 78,500 | 5,080 |
| 2020-04-15 | 4,905 | 5,100 | 4,795 | 4,940 | 118,600 | 4,940 |
| 2020-04-14 | 4,880 | 5,030 | 4,725 | 4,890 | 139,900 | 4,890 |
| 2020-04-13 | 4,200 | 4,900 | 4,200 | 4,900 | 242,000 | 4,900 |
| 2020-04-10 | 4,150 | 4,240 | 4,130 | 4,200 | 59,200 | 4,200 |
| 2020-04-09 | 4,010 | 4,150 | 3,945 | 4,140 | 77,000 | 4,140 |
| 2020-04-08 | 3,910 | 4,020 | 3,810 | 3,955 | 54,100 | 3,955 |
| 2020-04-07 | 4,000 | 4,130 | 3,850 | 3,930 | 92,000 | 3,930 |
| 2020-04-06 | 3,725 | 3,945 | 3,710 | 3,940 | 54,700 | 3,940 |
| 2020-04-03 | 3,955 | 3,975 | 3,675 | 3,725 | 82,600 | 3,725 |
| 2020-04-02 | 3,800 | 3,965 | 3,795 | 3,900 | 60,500 | 3,900 |
| 2020-04-01 | 3,800 | 3,970 | 3,620 | 3,770 | 84,600 | 3,770 |
| 2020-03-31 | 3,800 | 3,945 | 3,760 | 3,800 | 65,900 | 3,800 |
| 2020-03-30 | 3,370 | 3,740 | 3,330 | 3,740 | 95,700 | 3,740 |
| 2020-03-27 | 3,660 | 3,660 | 3,370 | 3,475 | 51,500 | 3,475 |
| 2020-03-26 | 3,620 | 3,685 | 3,420 | 3,460 | 79,400 | 3,460 |
| 2020-03-25 | 3,850 | 3,900 | 3,700 | 3,785 | 80,800 | 3,785 |
| 2020-03-24 | 3,480 | 3,780 | 3,435 | 3,640 | 105,700 | 3,640 |
| 2020-03-23 | 3,295 | 3,450 | 3,120 | 3,375 | 77,200 | 3,375 |
| 2020-03-19 | 3,355 | 3,410 | 3,135 | 3,350 | 62,700 | 3,350 |
| 2020-03-18 | 3,460 | 3,590 | 3,260 | 3,295 | 125,600 | 3,295 |
| 2020-03-17 | 2,792 | 3,390 | 2,780 | 3,390 | 137,100 | 3,390 |
| 2020-03-16 | 2,849 | 3,120 | 2,762 | 2,888 | 99,600 | 2,888 |
| 2020-03-13 | 2,755 | 2,849 | 2,565 | 2,753 | 161,900 | 2,753 |
| 2020-03-12 | 3,095 | 3,280 | 3,010 | 3,025 | 115,300 | 3,025 |
| 2020-03-11 | 3,460 | 3,575 | 3,250 | 3,255 | 89,000 | 3,255 |
| 2020-03-10 | 3,110 | 3,480 | 2,998 | 3,445 | 125,200 | 3,445 |
| 2020-03-09 | 3,615 | 3,645 | 3,220 | 3,250 | 153,400 | 3,250 |
| 2020-03-06 | 3,990 | 4,060 | 3,810 | 3,825 | 75,700 | 3,825 |
| 2020-03-05 | 4,195 | 4,205 | 4,020 | 4,100 | 56,400 | 4,100 |
| 2020-03-04 | 3,930 | 4,180 | 3,920 | 4,095 | 49,800 | 4,095 |
| 2020-03-03 | 4,370 | 4,370 | 4,030 | 4,070 | 83,600 | 4,070 |
| 2020-03-02 | 3,650 | 4,240 | 3,645 | 4,160 | 119,900 | 4,160 |
| 2020-02-28 | 4,045 | 4,060 | 3,690 | 3,720 | 174,200 | 3,720 |
| 2020-02-27 | 4,430 | 4,490 | 4,190 | 4,255 | 106,900 | 4,255 |
| 2020-02-26 | 4,530 | 4,650 | 4,315 | 4,430 | 110,400 | 4,430 |
| 2020-02-25 | 4,410 | 4,590 | 4,405 | 4,530 | 115,000 | 4,530 |
| 2020-02-21 | 4,750 | 4,905 | 4,725 | 4,760 | 85,400 | 4,760 |
| 2020-02-20 | 4,650 | 4,865 | 4,630 | 4,775 | 98,500 | 4,775 |
| 2020-02-19 | 4,440 | 4,740 | 4,440 | 4,700 | 84,000 | 4,700 |
| 2020-02-18 | 4,360 | 4,445 | 4,310 | 4,420 | 57,400 | 4,420 |
| 2020-02-17 | 4,485 | 4,500 | 4,275 | 4,330 | 97,900 | 4,330 |
| 2020-02-14 | 4,610 | 4,725 | 4,515 | 4,555 | 116,400 | 4,555 |
| 2020-02-13 | 4,730 | 5,230 | 4,615 | 4,710 | 442,000 | 4,710 |
| 2020-02-12 | 4,085 | 4,665 | 4,085 | 4,665 | 214,400 | 4,665 |
| 2020-02-10 | 4,200 | 4,200 | 4,065 | 4,070 | 30,600 | 4,070 |
| 2020-02-07 | 4,145 | 4,195 | 4,080 | 4,195 | 28,500 | 4,195 |
| 2020-02-06 | 4,165 | 4,215 | 4,060 | 4,160 | 34,800 | 4,160 |
| 2020-02-05 | 4,125 | 4,145 | 4,065 | 4,080 | 23,800 | 4,080 |
| 2020-02-04 | 3,980 | 4,120 | 3,950 | 4,030 | 32,500 | 4,030 |
| 2020-02-03 | 3,750 | 4,050 | 3,750 | 3,965 | 43,700 | 3,965 |
| 2020-01-31 | 4,020 | 4,060 | 3,880 | 3,885 | 89,900 | 3,885 |
| 2020-01-30 | 4,190 | 4,205 | 3,960 | 4,030 | 66,700 | 4,030 |
| 2020-01-29 | 4,250 | 4,265 | 4,175 | 4,200 | 19,300 | 4,200 |
| 2020-01-28 | 4,135 | 4,275 | 4,125 | 4,275 | 23,300 | 4,275 |
| 2020-01-27 | 4,150 | 4,235 | 4,115 | 4,185 | 41,300 | 4,185 |
| 2020-01-24 | 4,305 | 4,360 | 4,220 | 4,245 | 48,500 | 4,245 |
| 2020-01-23 | 4,300 | 4,365 | 4,255 | 4,310 | 33,600 | 4,310 |
| 2020-01-22 | 4,280 | 4,360 | 4,280 | 4,315 | 18,800 | 4,315 |
| 2020-01-21 | 4,285 | 4,335 | 4,270 | 4,325 | 18,400 | 4,325 |
| 2020-01-20 | 4,280 | 4,285 | 4,210 | 4,285 | 23,200 | 4,285 |
| 2020-01-17 | 4,330 | 4,330 | 4,255 | 4,270 | 34,100 | 4,270 |
| 2020-01-16 | 4,340 | 4,395 | 4,300 | 4,360 | 31,600 | 4,360 |
| 2020-01-15 | 4,385 | 4,385 | 4,305 | 4,340 | 26,700 | 4,340 |
| 2020-01-14 | 4,215 | 4,375 | 4,165 | 4,330 | 66,200 | 4,330 |
| 2020-01-10 | 4,250 | 4,270 | 4,180 | 4,195 | 52,900 | 4,195 |
| 2020-01-09 | 4,275 | 4,325 | 4,250 | 4,265 | 36,000 | 4,265 |
| 2020-01-08 | 4,345 | 4,345 | 4,140 | 4,205 | 102,800 | 4,205 |
| 2020-01-07 | 4,420 | 4,430 | 4,360 | 4,385 | 37,700 | 4,385 |
| 2020-01-06 | 4,410 | 4,495 | 4,345 | 4,365 | 57,700 | 4,365 |
分割・併合履歴 ： [2015-12-28]1株→2株
