3915 (株)テラスカイ 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 | 4,000 | 4,075 | 3,945 | 4,045 | 159,100 | 4,045 |
| 2020-12-29 | 3,930 | 4,085 | 3,910 | 4,030 | 162,600 | 4,030 |
| 2020-12-28 | 3,940 | 4,020 | 3,900 | 3,910 | 220,600 | 3,910 |
| 2020-12-25 | 4,020 | 4,070 | 3,915 | 3,920 | 160,700 | 3,920 |
| 2020-12-24 | 3,960 | 4,025 | 3,905 | 4,005 | 137,600 | 4,005 |
| 2020-12-23 | 3,945 | 4,035 | 3,910 | 4,015 | 209,600 | 4,015 |
| 2020-12-22 | 4,035 | 4,045 | 3,865 | 3,915 | 343,800 | 3,915 |
| 2020-12-21 | 4,225 | 4,245 | 4,020 | 4,055 | 275,200 | 4,055 |
| 2020-12-18 | 4,350 | 4,365 | 4,170 | 4,200 | 181,500 | 4,200 |
| 2020-12-17 | 4,285 | 4,340 | 4,210 | 4,325 | 154,000 | 4,325 |
| 2020-12-16 | 4,220 | 4,230 | 4,140 | 4,215 | 175,900 | 4,215 |
| 2020-12-15 | 4,335 | 4,345 | 4,210 | 4,225 | 179,300 | 4,225 |
| 2020-12-14 | 4,320 | 4,375 | 4,300 | 4,305 | 120,800 | 4,305 |
| 2020-12-11 | 4,260 | 4,320 | 4,240 | 4,320 | 101,000 | 4,320 |
| 2020-12-10 | 4,250 | 4,275 | 4,185 | 4,260 | 179,700 | 4,260 |
| 2020-12-09 | 4,310 | 4,400 | 4,285 | 4,295 | 127,000 | 4,295 |
| 2020-12-08 | 4,245 | 4,390 | 4,225 | 4,315 | 114,700 | 4,315 |
| 2020-12-07 | 4,420 | 4,420 | 4,280 | 4,300 | 274,300 | 4,300 |
| 2020-12-04 | 4,395 | 4,465 | 4,355 | 4,435 | 273,000 | 4,435 |
| 2020-12-03 | 4,550 | 4,550 | 4,430 | 4,440 | 246,000 | 4,440 |
| 2020-12-02 | 4,735 | 4,775 | 4,605 | 4,610 | 228,800 | 4,610 |
| 2020-12-01 | 4,890 | 4,940 | 4,745 | 4,780 | 311,400 | 4,780 |
| 2020-11-30 | 4,780 | 4,890 | 4,700 | 4,890 | 543,400 | 4,890 |
| 2020-11-27 | 4,570 | 4,735 | 4,545 | 4,695 | 243,400 | 4,695 |
| 2020-11-26 | 4,420 | 4,590 | 4,420 | 4,565 | 183,700 | 4,565 |
| 2020-11-25 | 4,460 | 4,490 | 4,395 | 4,420 | 183,700 | 4,420 |
| 2020-11-24 | 4,475 | 4,540 | 4,445 | 4,465 | 167,200 | 4,465 |
| 2020-11-20 | 4,335 | 4,495 | 4,335 | 4,480 | 162,000 | 4,480 |
| 2020-11-19 | 4,400 | 4,425 | 4,310 | 4,340 | 235,700 | 4,340 |
| 2020-11-18 | 4,470 | 4,550 | 4,430 | 4,470 | 167,200 | 4,470 |
| 2020-11-17 | 4,650 | 4,685 | 4,495 | 4,495 | 259,800 | 4,495 |
| 2020-11-16 | 4,710 | 4,780 | 4,670 | 4,720 | 187,500 | 4,720 |
| 2020-11-13 | 4,710 | 4,825 | 4,675 | 4,730 | 301,000 | 4,730 |
| 2020-11-12 | 4,700 | 4,780 | 4,630 | 4,730 | 255,500 | 4,730 |
| 2020-11-11 | 4,500 | 4,645 | 4,395 | 4,605 | 224,700 | 4,605 |
| 2020-11-10 | 4,700 | 4,710 | 4,540 | 4,570 | 306,700 | 4,570 |
| 2020-11-09 | 4,795 | 4,835 | 4,725 | 4,825 | 277,000 | 4,825 |
| 2020-11-06 | 4,700 | 4,775 | 4,645 | 4,700 | 264,500 | 4,700 |
| 2020-11-05 | 4,615 | 4,770 | 4,580 | 4,685 | 416,700 | 4,685 |
| 2020-11-04 | 4,475 | 4,570 | 4,380 | 4,540 | 309,900 | 4,540 |
| 2020-11-02 | 4,380 | 4,440 | 4,250 | 4,335 | 361,900 | 4,335 |
| 2020-10-30 | 4,655 | 4,660 | 4,405 | 4,410 | 446,000 | 4,410 |
| 2020-10-29 | 4,695 | 4,730 | 4,605 | 4,680 | 319,500 | 4,680 |
| 2020-10-28 | 4,680 | 4,800 | 4,660 | 4,765 | 335,400 | 4,765 |
| 2020-10-27 | 4,605 | 4,760 | 4,535 | 4,705 | 519,200 | 4,705 |
| 2020-10-26 | 4,835 | 4,895 | 4,680 | 4,745 | 643,000 | 4,745 |
| 2020-10-23 | 4,680 | 4,765 | 4,475 | 4,765 | 765,700 | 4,765 |
| 2020-10-22 | 4,705 | 4,850 | 4,535 | 4,635 | 821,200 | 4,635 |
| 2020-10-21 | 4,510 | 4,800 | 4,440 | 4,730 | 1,113,800 | 4,730 |
| 2020-10-20 | 4,565 | 4,625 | 4,450 | 4,465 | 1,001,700 | 4,465 |
| 2020-10-19 | 4,755 | 4,820 | 4,460 | 4,570 | 1,224,900 | 4,570 |
| 2020-10-16 | 5,120 | 5,180 | 4,800 | 4,850 | 2,317,900 | 4,850 |
| 2020-10-15 | 5,540 | 5,620 | 5,400 | 5,520 | 759,700 | 5,520 |
| 2020-10-14 | 5,430 | 5,640 | 5,360 | 5,600 | 513,300 | 5,600 |
| 2020-10-13 | 5,630 | 5,670 | 5,460 | 5,490 | 493,100 | 5,490 |
| 2020-10-12 | 5,600 | 5,750 | 5,450 | 5,610 | 1,000,200 | 5,610 |
| 2020-10-09 | 5,390 | 5,460 | 5,240 | 5,400 | 706,000 | 5,400 |
| 2020-10-08 | 5,210 | 5,390 | 5,140 | 5,350 | 596,400 | 5,350 |
| 2020-10-07 | 5,150 | 5,320 | 5,090 | 5,210 | 389,600 | 5,210 |
| 2020-10-06 | 5,300 | 5,300 | 5,080 | 5,200 | 511,500 | 5,200 |
| 2020-10-05 | 5,140 | 5,280 | 5,010 | 5,240 | 530,400 | 5,240 |
| 2020-10-02 | 5,070 | 5,280 | 5,000 | 5,040 | 739,400 | 5,040 |
| 2020-09-30 | 5,180 | 5,180 | 4,960 | 5,020 | 496,800 | 5,020 |
| 2020-09-29 | 5,220 | 5,280 | 5,070 | 5,160 | 539,800 | 5,160 |
| 2020-09-28 | 5,300 | 5,350 | 4,985 | 5,180 | 1,138,300 | 5,180 |
| 2020-09-25 | 4,890 | 5,160 | 4,880 | 5,140 | 875,600 | 5,140 |
| 2020-09-24 | 4,890 | 5,050 | 4,765 | 4,890 | 869,500 | 4,890 |
| 2020-09-23 | 4,760 | 4,945 | 4,685 | 4,920 | 720,600 | 4,920 |
| 2020-09-18 | 4,665 | 4,755 | 4,555 | 4,720 | 422,500 | 4,720 |
| 2020-09-17 | 4,635 | 4,810 | 4,515 | 4,690 | 613,600 | 4,690 |
| 2020-09-16 | 4,485 | 4,595 | 4,390 | 4,570 | 442,600 | 4,570 |
| 2020-09-15 | 4,275 | 4,500 | 4,265 | 4,500 | 404,700 | 4,500 |
| 2020-09-14 | 4,325 | 4,335 | 4,140 | 4,255 | 379,100 | 4,255 |
| 2020-09-11 | 4,310 | 4,385 | 4,255 | 4,335 | 336,000 | 4,335 |
| 2020-09-10 | 4,595 | 4,635 | 4,255 | 4,305 | 561,300 | 4,305 |
| 2020-09-09 | 4,660 | 4,730 | 4,450 | 4,505 | 557,500 | 4,505 |
| 2020-09-08 | 4,700 | 4,790 | 4,560 | 4,760 | 330,300 | 4,760 |
| 2020-09-07 | 4,770 | 4,795 | 4,545 | 4,595 | 458,600 | 4,595 |
| 2020-09-04 | 4,785 | 4,960 | 4,750 | 4,795 | 594,700 | 4,795 |
| 2020-09-03 | 4,970 | 5,060 | 4,825 | 4,995 | 560,100 | 4,995 |
| 2020-09-02 | 4,915 | 5,100 | 4,815 | 5,020 | 1,243,200 | 5,020 |
| 2020-09-01 | 4,505 | 4,860 | 4,450 | 4,825 | 869,400 | 4,825 |
| 2020-08-31 | 4,820 | 4,830 | 4,505 | 4,525 | 875,700 | 4,525 |
| 2020-08-28 | 5,250 | 5,420 | 4,390 | 4,620 | 2,461,600 | 4,620 |
| 2020-08-27 | 4,890 | 5,340 | 4,865 | 5,300 | 2,798,800 | 5,300 |
| 2020-08-26 | 4,680 | 4,905 | 4,530 | 4,635 | 1,601,500 | 4,635 |
| 2020-08-25 | 4,650 | 4,660 | 4,465 | 4,485 | 551,500 | 4,485 |
| 2020-08-24 | 4,530 | 4,650 | 4,460 | 4,610 | 693,600 | 4,610 |
| 2020-08-21 | 4,525 | 4,560 | 4,405 | 4,460 | 489,800 | 4,460 |
| 2020-08-20 | 4,470 | 4,510 | 4,325 | 4,470 | 728,000 | 4,470 |
| 2020-08-19 | 4,190 | 4,460 | 4,085 | 4,430 | 757,200 | 4,430 |
| 2020-08-18 | 4,250 | 4,410 | 4,180 | 4,220 | 581,700 | 4,220 |
| 2020-08-17 | 4,335 | 4,355 | 4,075 | 4,200 | 492,000 | 4,200 |
| 2020-08-14 | 4,045 | 4,310 | 3,910 | 4,265 | 724,400 | 4,265 |
| 2020-08-13 | 3,995 | 4,100 | 3,915 | 4,055 | 584,400 | 4,055 |
| 2020-08-12 | 3,940 | 4,005 | 3,880 | 3,925 | 298,300 | 3,925 |
| 2020-08-11 | 4,150 | 4,155 | 3,880 | 3,915 | 563,900 | 3,915 |
| 2020-08-07 | 4,220 | 4,360 | 4,110 | 4,250 | 575,300 | 4,250 |
| 2020-08-06 | 4,180 | 4,275 | 4,075 | 4,095 | 367,700 | 4,095 |
| 2020-08-05 | 4,310 | 4,355 | 4,175 | 4,220 | 519,000 | 4,220 |
| 2020-08-04 | 4,405 | 4,475 | 4,225 | 4,350 | 540,100 | 4,350 |
| 2020-08-03 | 4,265 | 4,400 | 4,120 | 4,355 | 528,800 | 4,355 |
| 2020-07-31 | 4,295 | 4,425 | 4,170 | 4,210 | 582,700 | 4,210 |
| 2020-07-30 | 4,590 | 4,590 | 4,230 | 4,340 | 768,100 | 4,340 |
| 2020-07-29 | 4,695 | 4,765 | 4,470 | 4,555 | 639,300 | 4,555 |
| 2020-07-28 | 4,865 | 4,920 | 4,505 | 4,570 | 2,133,500 | 4,570 |
| 2020-07-27 | 4,165 | 4,860 | 4,165 | 4,860 | 1,669,500 | 4,860 |
| 2020-07-22 | 4,540 | 4,540 | 4,100 | 4,160 | 1,261,100 | 4,160 |
| 2020-07-21 | 4,140 | 4,570 | 4,125 | 4,420 | 1,817,800 | 4,420 |
| 2020-07-20 | 3,660 | 4,295 | 3,660 | 4,070 | 2,393,200 | 4,070 |
| 2020-07-17 | 3,210 | 3,720 | 3,190 | 3,655 | 2,334,900 | 3,655 |
| 2020-07-16 | 3,280 | 3,280 | 3,190 | 3,280 | 1,722,900 | 3,280 |
| 2020-07-15 | 2,801 | 2,812 | 2,718 | 2,780 | 322,900 | 2,780 |
| 2020-07-14 | 2,840 | 2,907 | 2,731 | 2,796 | 256,600 | 2,796 |
| 2020-07-13 | 2,838 | 2,892 | 2,778 | 2,875 | 222,200 | 2,875 |
| 2020-07-10 | 2,838 | 2,881 | 2,801 | 2,829 | 224,700 | 2,829 |
| 2020-07-09 | 2,860 | 2,860 | 2,796 | 2,816 | 173,800 | 2,816 |
| 2020-07-08 | 2,770 | 2,866 | 2,745 | 2,830 | 295,800 | 2,830 |
| 2020-07-07 | 2,770 | 2,790 | 2,710 | 2,779 | 148,500 | 2,779 |
| 2020-07-06 | 2,744 | 2,752 | 2,677 | 2,740 | 232,000 | 2,740 |
| 2020-07-03 | 2,577 | 2,756 | 2,571 | 2,749 | 276,000 | 2,749 |
| 2020-07-02 | 2,695 | 2,700 | 2,571 | 2,591 | 221,900 | 2,591 |
| 2020-07-01 | 2,729 | 2,803 | 2,657 | 2,688 | 246,600 | 2,688 |
| 2020-06-30 | 2,832 | 2,833 | 2,610 | 2,715 | 472,600 | 2,715 |
| 2020-06-29 | 2,875 | 2,887 | 2,775 | 2,799 | 425,900 | 2,799 |
| 2020-06-26 | 2,996 | 3,005 | 2,840 | 2,925 | 630,800 | 2,925 |
| 2020-06-25 | 3,020 | 3,055 | 2,985 | 3,035 | 228,100 | 3,035 |
| 2020-06-24 | 3,060 | 3,130 | 3,010 | 3,050 | 231,500 | 3,050 |
| 2020-06-23 | 3,075 | 3,150 | 2,996 | 3,030 | 356,300 | 3,030 |
| 2020-06-22 | 3,020 | 3,050 | 2,996 | 3,025 | 123,700 | 3,025 |
| 2020-06-19 | 3,035 | 3,090 | 2,964 | 3,045 | 248,600 | 3,045 |
| 2020-06-18 | 2,989 | 3,070 | 2,974 | 3,020 | 258,800 | 3,020 |
| 2020-06-17 | 2,920 | 3,045 | 2,916 | 2,992 | 345,100 | 2,992 |
| 2020-06-16 | 2,880 | 2,984 | 2,827 | 2,892 | 313,000 | 2,892 |
| 2020-06-15 | 2,940 | 2,963 | 2,768 | 2,768 | 334,900 | 2,768 |
| 2020-06-12 | 2,800 | 2,988 | 2,780 | 2,910 | 427,900 | 2,910 |
| 2020-06-11 | 3,045 | 3,135 | 2,911 | 2,918 | 461,800 | 2,918 |
| 2020-06-10 | 2,910 | 3,055 | 2,888 | 3,030 | 377,400 | 3,030 |
| 2020-06-09 | 2,995 | 2,995 | 2,880 | 2,899 | 249,900 | 2,899 |
| 2020-06-08 | 3,035 | 3,035 | 2,927 | 2,993 | 265,400 | 2,993 |
| 2020-06-05 | 2,975 | 2,977 | 2,899 | 2,975 | 275,200 | 2,975 |
| 2020-06-04 | 3,150 | 3,150 | 2,930 | 3,010 | 516,600 | 3,010 |
| 2020-06-03 | 3,150 | 3,230 | 2,991 | 3,095 | 718,000 | 3,095 |
| 2020-06-02 | 2,885 | 3,160 | 2,880 | 3,150 | 1,103,000 | 3,150 |
| 2020-06-01 | 2,860 | 2,958 | 2,845 | 2,866 | 701,500 | 2,866 |
| 2020-05-29 | 2,763 | 2,863 | 2,763 | 2,841 | 400,100 | 2,841 |
| 2020-05-28 | 2,830 | 2,830 | 2,733 | 2,789 | 243,700 | 2,789 |
| 2020-05-27 | 2,837 | 2,860 | 2,772 | 2,817 | 185,600 | 2,817 |
| 2020-05-26 | 2,807 | 2,848 | 2,723 | 2,837 | 420,600 | 2,837 |
| 2020-05-25 | 2,804 | 2,875 | 2,774 | 2,786 | 349,300 | 2,786 |
| 2020-05-22 | 2,792 | 2,818 | 2,746 | 2,754 | 219,400 | 2,754 |
| 2020-05-21 | 2,739 | 2,866 | 2,724 | 2,821 | 435,700 | 2,821 |
| 2020-05-20 | 2,717 | 2,772 | 2,706 | 2,727 | 272,800 | 2,727 |
| 2020-05-19 | 2,800 | 2,813 | 2,718 | 2,739 | 271,900 | 2,739 |
| 2020-05-18 | 2,849 | 2,849 | 2,757 | 2,784 | 300,400 | 2,784 |
| 2020-05-15 | 2,749 | 2,815 | 2,710 | 2,805 | 359,900 | 2,805 |
| 2020-05-14 | 2,800 | 2,856 | 2,707 | 2,715 | 442,700 | 2,715 |
| 2020-05-13 | 2,734 | 2,830 | 2,705 | 2,819 | 516,100 | 2,819 |
| 2020-05-12 | 2,660 | 2,795 | 2,639 | 2,784 | 728,600 | 2,784 |
| 2020-05-11 | 2,716 | 2,723 | 2,570 | 2,617 | 398,400 | 2,617 |
| 2020-05-08 | 2,733 | 2,759 | 2,633 | 2,671 | 558,800 | 2,671 |
| 2020-05-07 | 2,548 | 2,745 | 2,534 | 2,736 | 810,100 | 2,736 |
| 2020-05-01 | 2,580 | 2,584 | 2,458 | 2,507 | 526,900 | 2,507 |
| 2020-04-30 | 2,555 | 2,596 | 2,495 | 2,508 | 372,100 | 2,508 |
| 2020-04-28 | 2,490 | 2,533 | 2,436 | 2,505 | 370,700 | 2,505 |
| 2020-04-27 | 2,408 | 2,476 | 2,365 | 2,468 | 362,900 | 2,468 |
| 2020-04-24 | 2,490 | 2,542 | 2,341 | 2,346 | 526,400 | 2,346 |
| 2020-04-23 | 2,346 | 2,540 | 2,346 | 2,492 | 714,700 | 2,492 |
| 2020-04-22 | 2,168 | 2,355 | 2,096 | 2,343 | 667,300 | 2,343 |
| 2020-04-21 | 2,385 | 2,396 | 2,218 | 2,218 | 686,400 | 2,218 |
| 2020-04-20 | 2,554 | 2,578 | 2,410 | 2,425 | 666,300 | 2,425 |
| 2020-04-17 | 2,675 | 2,694 | 2,551 | 2,569 | 550,600 | 2,569 |
| 2020-04-16 | 2,590 | 2,679 | 2,550 | 2,629 | 603,100 | 2,629 |
| 2020-04-15 | 2,600 | 2,727 | 2,505 | 2,650 | 1,813,600 | 2,650 |
| 2020-04-14 | 2,875 | 3,010 | 2,775 | 3,010 | 791,600 | 3,010 |
| 2020-04-13 | 2,780 | 2,939 | 2,755 | 2,909 | 497,300 | 2,909 |
| 2020-04-10 | 2,871 | 2,871 | 2,695 | 2,780 | 438,400 | 2,780 |
| 2020-04-09 | 2,938 | 2,939 | 2,813 | 2,855 | 454,300 | 2,855 |
| 2020-04-08 | 2,883 | 2,965 | 2,825 | 2,927 | 450,600 | 2,927 |
| 2020-04-07 | 2,900 | 2,957 | 2,805 | 2,902 | 540,500 | 2,902 |
| 2020-04-06 | 2,740 | 2,845 | 2,650 | 2,818 | 472,200 | 2,818 |
| 2020-04-03 | 2,905 | 2,969 | 2,586 | 2,688 | 748,900 | 2,688 |
| 2020-04-02 | 2,798 | 3,140 | 2,733 | 2,934 | 1,616,400 | 2,934 |
| 2020-04-01 | 2,630 | 2,894 | 2,557 | 2,762 | 901,500 | 2,762 |
| 2020-03-31 | 2,500 | 2,690 | 2,460 | 2,558 | 473,600 | 2,558 |
| 2020-03-30 | 2,312 | 2,457 | 2,273 | 2,427 | 283,800 | 2,427 |
| 2020-03-27 | 2,475 | 2,495 | 2,305 | 2,362 | 366,600 | 2,362 |
| 2020-03-26 | 2,480 | 2,538 | 2,361 | 2,366 | 459,100 | 2,366 |
| 2020-03-25 | 2,520 | 2,600 | 2,462 | 2,587 | 516,500 | 2,587 |
| 2020-03-24 | 2,311 | 2,389 | 2,263 | 2,372 | 330,000 | 2,372 |
| 2020-03-23 | 2,130 | 2,199 | 2,055 | 2,170 | 339,400 | 2,170 |
| 2020-03-19 | 2,322 | 2,330 | 2,147 | 2,165 | 436,000 | 2,165 |
| 2020-03-18 | 2,389 | 2,459 | 2,235 | 2,247 | 525,000 | 2,247 |
| 2020-03-17 | 2,070 | 2,415 | 2,070 | 2,371 | 524,300 | 2,371 |
| 2020-03-16 | 2,219 | 2,350 | 2,145 | 2,158 | 406,600 | 2,158 |
| 2020-03-13 | 2,078 | 2,300 | 2,001 | 2,181 | 615,800 | 2,181 |
| 2020-03-12 | 2,432 | 2,575 | 2,320 | 2,378 | 500,000 | 2,378 |
| 2020-03-11 | 2,644 | 2,747 | 2,460 | 2,516 | 485,400 | 2,516 |
| 2020-03-10 | 2,449 | 2,685 | 2,245 | 2,657 | 789,000 | 2,657 |
| 2020-03-09 | 2,643 | 2,675 | 2,471 | 2,499 | 491,800 | 2,499 |
| 2020-03-06 | 2,910 | 2,980 | 2,783 | 2,806 | 468,400 | 2,806 |
| 2020-03-05 | 3,025 | 3,045 | 2,885 | 2,963 | 492,200 | 2,963 |
| 2020-03-04 | 2,779 | 3,020 | 2,764 | 2,980 | 549,800 | 2,980 |
| 2020-03-03 | 3,085 | 3,100 | 2,818 | 2,820 | 769,900 | 2,820 |
| 2020-03-02 | 2,611 | 3,005 | 2,611 | 2,913 | 849,400 | 2,913 |
| 2020-02-28 | 2,717 | 2,787 | 2,576 | 2,607 | 687,700 | 2,607 |
| 2020-02-27 | 3,105 | 3,105 | 2,830 | 2,867 | 797,800 | 2,867 |
| 2020-02-26 | 3,500 | 3,505 | 2,972 | 3,130 | 1,129,300 | 3,130 |
| 2020-02-25 | 3,325 | 3,565 | 3,280 | 3,410 | 772,400 | 3,410 |
| 2020-02-21 | 3,245 | 3,475 | 3,185 | 3,440 | 557,000 | 3,440 |
| 2020-02-20 | 3,350 | 3,450 | 3,215 | 3,245 | 480,700 | 3,245 |
| 2020-02-19 | 3,150 | 3,315 | 3,060 | 3,300 | 432,600 | 3,300 |
| 2020-02-18 | 3,250 | 3,270 | 3,085 | 3,100 | 369,600 | 3,100 |
| 2020-02-17 | 3,505 | 3,515 | 3,190 | 3,245 | 576,200 | 3,245 |
| 2020-02-14 | 3,500 | 3,540 | 3,385 | 3,435 | 370,200 | 3,435 |
| 2020-02-13 | 3,550 | 3,585 | 3,400 | 3,540 | 541,000 | 3,540 |
| 2020-02-12 | 3,150 | 3,580 | 3,115 | 3,440 | 1,018,100 | 3,440 |
| 2020-02-10 | 3,130 | 3,130 | 3,005 | 3,080 | 167,700 | 3,080 |
| 2020-02-07 | 3,185 | 3,215 | 3,120 | 3,150 | 210,900 | 3,150 |
| 2020-02-06 | 3,125 | 3,195 | 3,070 | 3,155 | 268,100 | 3,155 |
| 2020-02-05 | 3,150 | 3,165 | 3,060 | 3,105 | 243,500 | 3,105 |
| 2020-02-04 | 3,080 | 3,080 | 2,941 | 3,065 | 292,500 | 3,065 |
| 2020-02-03 | 2,824 | 3,020 | 2,813 | 2,981 | 374,000 | 2,981 |
| 2020-01-31 | 3,080 | 3,130 | 2,957 | 2,972 | 298,900 | 2,972 |
| 2020-01-30 | 3,180 | 3,250 | 2,952 | 3,015 | 463,000 | 3,015 |
| 2020-01-29 | 3,290 | 3,320 | 3,155 | 3,210 | 333,500 | 3,210 |
| 2020-01-28 | 3,180 | 3,445 | 3,180 | 3,310 | 481,300 | 3,310 |
| 2020-01-27 | 3,150 | 3,265 | 3,120 | 3,200 | 221,500 | 3,200 |
| 2020-01-24 | 3,165 | 3,295 | 3,150 | 3,270 | 282,400 | 3,270 |
| 2020-01-23 | 3,300 | 3,320 | 3,130 | 3,185 | 369,000 | 3,185 |
| 2020-01-22 | 3,450 | 3,455 | 3,215 | 3,310 | 592,200 | 3,310 |
| 2020-01-21 | 3,170 | 3,470 | 3,120 | 3,390 | 789,100 | 3,390 |
| 2020-01-20 | 3,110 | 3,175 | 3,035 | 3,075 | 445,500 | 3,075 |
| 2020-01-17 | 3,175 | 3,325 | 3,060 | 3,170 | 1,184,100 | 3,170 |
| 2020-01-16 | 2,828 | 3,045 | 2,790 | 3,045 | 942,800 | 3,045 |
| 2020-01-15 | 2,650 | 2,851 | 2,554 | 2,814 | 1,790,000 | 2,814 |
| 2020-01-14 | 2,428 | 2,587 | 2,422 | 2,573 | 732,500 | 2,573 |
| 2020-01-10 | 2,457 | 2,457 | 2,362 | 2,417 | 533,200 | 2,417 |
| 2020-01-09 | 2,457 | 2,471 | 2,382 | 2,411 | 499,400 | 2,411 |
| 2020-01-08 | 2,428 | 2,445 | 2,312 | 2,388 | 415,900 | 2,388 |
| 2020-01-07 | 2,428 | 2,521 | 2,423 | 2,453 | 434,500 | 2,453 |
| 2020-01-06 | 2,404 | 2,450 | 2,385 | 2,407 | 253,400 | 2,407 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株
