3925 (株)ダブルスタンダード 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 | 4,275 | 4,275 | 4,205 | 4,250 | 28,200 | 2,125 |
| 2020-12-29 | 4,150 | 4,290 | 4,130 | 4,280 | 50,100 | 2,140 |
| 2020-12-28 | 4,150 | 4,175 | 4,075 | 4,100 | 48,500 | 2,050 |
| 2020-12-25 | 4,100 | 4,140 | 4,060 | 4,120 | 26,300 | 2,060 |
| 2020-12-24 | 4,160 | 4,160 | 4,080 | 4,080 | 26,200 | 2,040 |
| 2020-12-23 | 4,105 | 4,140 | 4,060 | 4,140 | 31,500 | 2,070 |
| 2020-12-22 | 4,245 | 4,270 | 4,090 | 4,105 | 44,900 | 2,052.50 |
| 2020-12-21 | 4,185 | 4,280 | 4,165 | 4,185 | 42,600 | 2,092.50 |
| 2020-12-18 | 4,150 | 4,175 | 4,100 | 4,160 | 42,700 | 2,080 |
| 2020-12-17 | 4,095 | 4,150 | 4,085 | 4,150 | 27,400 | 2,075 |
| 2020-12-16 | 4,170 | 4,170 | 4,080 | 4,095 | 21,700 | 2,047.50 |
| 2020-12-15 | 4,190 | 4,205 | 4,090 | 4,110 | 31,400 | 2,055 |
| 2020-12-14 | 4,200 | 4,240 | 4,165 | 4,175 | 35,300 | 2,087.50 |
| 2020-12-11 | 4,160 | 4,210 | 4,140 | 4,190 | 41,500 | 2,095 |
| 2020-12-10 | 4,230 | 4,230 | 4,145 | 4,160 | 29,800 | 2,080 |
| 2020-12-09 | 4,315 | 4,315 | 4,220 | 4,245 | 18,500 | 2,122.50 |
| 2020-12-08 | 4,155 | 4,280 | 4,135 | 4,280 | 25,200 | 2,140 |
| 2020-12-07 | 4,255 | 4,315 | 4,170 | 4,190 | 35,800 | 2,095 |
| 2020-12-04 | 4,280 | 4,320 | 4,190 | 4,265 | 58,300 | 2,132.50 |
| 2020-12-03 | 4,490 | 4,505 | 4,305 | 4,320 | 94,000 | 2,160 |
| 2020-12-02 | 4,475 | 4,495 | 4,405 | 4,490 | 45,100 | 2,245 |
| 2020-12-01 | 4,465 | 4,575 | 4,440 | 4,485 | 73,700 | 2,242.50 |
| 2020-11-30 | 4,450 | 4,485 | 4,400 | 4,425 | 57,100 | 2,212.50 |
| 2020-11-27 | 4,355 | 4,425 | 4,315 | 4,415 | 58,600 | 2,207.50 |
| 2020-11-26 | 4,355 | 4,410 | 4,330 | 4,365 | 30,300 | 2,182.50 |
| 2020-11-25 | 4,430 | 4,430 | 4,310 | 4,320 | 72,600 | 2,160 |
| 2020-11-24 | 4,460 | 4,485 | 4,425 | 4,440 | 37,600 | 2,220 |
| 2020-11-20 | 4,345 | 4,390 | 4,295 | 4,375 | 28,200 | 2,187.50 |
| 2020-11-19 | 4,350 | 4,420 | 4,315 | 4,345 | 49,600 | 2,172.50 |
| 2020-11-18 | 4,395 | 4,460 | 4,330 | 4,365 | 66,500 | 2,182.50 |
| 2020-11-17 | 4,570 | 4,610 | 4,380 | 4,425 | 132,400 | 2,212.50 |
| 2020-11-16 | 4,575 | 4,590 | 4,425 | 4,565 | 159,400 | 2,282.50 |
| 2020-11-13 | 4,940 | 4,985 | 4,865 | 4,965 | 60,300 | 2,482.50 |
| 2020-11-12 | 4,780 | 5,000 | 4,780 | 4,940 | 91,100 | 2,470 |
| 2020-11-11 | 4,665 | 4,790 | 4,570 | 4,775 | 45,000 | 2,387.50 |
| 2020-11-10 | 4,935 | 4,935 | 4,660 | 4,685 | 50,800 | 2,342.50 |
| 2020-11-09 | 4,815 | 4,925 | 4,795 | 4,900 | 50,600 | 2,450 |
| 2020-11-06 | 4,785 | 4,785 | 4,710 | 4,780 | 32,100 | 2,390 |
| 2020-11-05 | 4,710 | 4,780 | 4,700 | 4,765 | 41,500 | 2,382.50 |
| 2020-11-04 | 4,650 | 4,720 | 4,600 | 4,695 | 52,300 | 2,347.50 |
| 2020-11-02 | 4,565 | 4,605 | 4,490 | 4,570 | 31,400 | 2,285 |
| 2020-10-30 | 4,680 | 4,700 | 4,545 | 4,565 | 33,900 | 2,282.50 |
| 2020-10-29 | 4,665 | 4,740 | 4,580 | 4,705 | 39,100 | 2,352.50 |
| 2020-10-28 | 4,770 | 4,810 | 4,695 | 4,765 | 17,500 | 2,382.50 |
| 2020-10-27 | 4,635 | 4,770 | 4,560 | 4,770 | 45,800 | 2,385 |
| 2020-10-26 | 4,690 | 4,845 | 4,665 | 4,675 | 75,500 | 2,337.50 |
| 2020-10-23 | 4,705 | 4,705 | 4,520 | 4,640 | 48,400 | 2,320 |
| 2020-10-22 | 4,800 | 4,800 | 4,625 | 4,680 | 68,500 | 2,340 |
| 2020-10-21 | 4,945 | 4,945 | 4,830 | 4,840 | 46,100 | 2,420 |
| 2020-10-20 | 5,040 | 5,050 | 4,910 | 4,945 | 55,200 | 2,472.50 |
| 2020-10-19 | 4,950 | 5,070 | 4,930 | 5,060 | 31,100 | 2,530 |
| 2020-10-16 | 5,040 | 5,050 | 4,890 | 4,950 | 37,900 | 2,475 |
| 2020-10-15 | 5,160 | 5,160 | 5,040 | 5,050 | 27,600 | 2,525 |
| 2020-10-14 | 5,130 | 5,200 | 5,080 | 5,160 | 40,100 | 2,580 |
| 2020-10-13 | 5,220 | 5,230 | 5,070 | 5,100 | 40,900 | 2,550 |
| 2020-10-12 | 5,050 | 5,150 | 5,040 | 5,150 | 58,600 | 2,575 |
| 2020-10-09 | 5,020 | 5,020 | 4,905 | 5,010 | 53,100 | 2,505 |
| 2020-10-08 | 5,000 | 5,090 | 4,915 | 5,020 | 63,300 | 2,510 |
| 2020-10-07 | 4,985 | 5,040 | 4,945 | 4,995 | 27,600 | 2,497.50 |
| 2020-10-06 | 5,060 | 5,070 | 4,990 | 5,010 | 20,200 | 2,505 |
| 2020-10-05 | 5,070 | 5,080 | 4,965 | 5,040 | 30,700 | 2,520 |
| 2020-10-02 | 5,150 | 5,160 | 4,915 | 4,965 | 72,700 | 2,482.50 |
| 2020-09-30 | 5,190 | 5,290 | 5,070 | 5,070 | 61,500 | 2,535 |
| 2020-09-29 | 4,885 | 5,150 | 4,885 | 5,110 | 95,700 | 2,555 |
| 2020-09-28 | 4,995 | 4,995 | 4,800 | 4,880 | 56,200 | 2,440 |
| 2020-09-25 | 4,925 | 4,960 | 4,860 | 4,940 | 42,400 | 2,470 |
| 2020-09-24 | 5,020 | 5,050 | 4,850 | 4,900 | 56,700 | 2,450 |
| 2020-09-23 | 5,010 | 5,080 | 4,900 | 5,030 | 106,000 | 2,515 |
| 2020-09-18 | 4,855 | 4,965 | 4,815 | 4,960 | 85,700 | 2,480 |
| 2020-09-17 | 4,810 | 4,860 | 4,705 | 4,810 | 67,700 | 2,405 |
| 2020-09-16 | 4,720 | 4,800 | 4,675 | 4,780 | 72,600 | 2,390 |
| 2020-09-15 | 4,515 | 4,615 | 4,485 | 4,610 | 44,300 | 2,305 |
| 2020-09-14 | 4,450 | 4,520 | 4,410 | 4,505 | 38,100 | 2,252.50 |
| 2020-09-11 | 4,380 | 4,400 | 4,315 | 4,400 | 46,000 | 2,200 |
| 2020-09-10 | 4,460 | 4,505 | 4,365 | 4,380 | 48,800 | 2,190 |
| 2020-09-09 | 4,475 | 4,500 | 4,375 | 4,420 | 56,700 | 2,210 |
| 2020-09-08 | 4,500 | 4,545 | 4,445 | 4,545 | 39,000 | 2,272.50 |
| 2020-09-07 | 4,560 | 4,605 | 4,495 | 4,500 | 52,800 | 2,250 |
| 2020-09-04 | 4,565 | 4,660 | 4,525 | 4,575 | 99,100 | 2,287.50 |
| 2020-09-03 | 4,740 | 4,870 | 4,665 | 4,750 | 119,100 | 2,375 |
| 2020-09-02 | 4,700 | 4,775 | 4,680 | 4,710 | 54,300 | 2,355 |
| 2020-09-01 | 4,675 | 4,680 | 4,575 | 4,660 | 29,500 | 2,330 |
| 2020-08-31 | 4,565 | 4,695 | 4,565 | 4,615 | 62,900 | 2,307.50 |
| 2020-08-28 | 4,680 | 4,680 | 4,455 | 4,505 | 130,800 | 2,252.50 |
| 2020-08-27 | 4,780 | 4,815 | 4,685 | 4,705 | 68,500 | 2,352.50 |
| 2020-08-26 | 4,835 | 4,845 | 4,770 | 4,810 | 62,600 | 2,405 |
| 2020-08-25 | 4,995 | 4,995 | 4,795 | 4,800 | 165,400 | 2,400 |
| 2020-08-24 | 5,050 | 5,050 | 4,950 | 4,985 | 44,700 | 2,492.50 |
| 2020-08-21 | 5,010 | 5,070 | 4,925 | 5,010 | 56,800 | 2,505 |
| 2020-08-20 | 5,110 | 5,190 | 4,900 | 4,960 | 116,800 | 2,480 |
| 2020-08-19 | 5,020 | 5,180 | 4,995 | 5,180 | 140,200 | 2,590 |
| 2020-08-18 | 4,935 | 4,990 | 4,840 | 4,860 | 102,700 | 2,430 |
| 2020-08-17 | 4,890 | 5,040 | 4,815 | 4,870 | 138,000 | 2,435 |
| 2020-08-14 | 5,190 | 5,200 | 4,925 | 4,960 | 332,900 | 2,480 |
| 2020-08-13 | 5,660 | 5,820 | 5,610 | 5,790 | 63,300 | 2,895 |
| 2020-08-12 | 5,560 | 5,660 | 5,490 | 5,650 | 38,300 | 2,825 |
| 2020-08-11 | 5,450 | 5,660 | 5,390 | 5,630 | 41,500 | 2,815 |
| 2020-08-07 | 5,480 | 5,490 | 5,310 | 5,450 | 37,000 | 2,725 |
| 2020-08-06 | 5,560 | 5,590 | 5,490 | 5,540 | 31,800 | 2,770 |
| 2020-08-05 | 5,600 | 5,660 | 5,530 | 5,570 | 31,600 | 2,785 |
| 2020-08-04 | 5,790 | 5,790 | 5,550 | 5,600 | 34,200 | 2,800 |
| 2020-08-03 | 5,560 | 5,690 | 5,550 | 5,630 | 26,800 | 2,815 |
| 2020-07-31 | 5,600 | 5,630 | 5,460 | 5,550 | 31,600 | 2,775 |
| 2020-07-30 | 5,520 | 5,640 | 5,470 | 5,640 | 48,300 | 2,820 |
| 2020-07-29 | 5,600 | 5,620 | 5,470 | 5,520 | 35,500 | 2,760 |
| 2020-07-28 | 5,680 | 5,900 | 5,600 | 5,620 | 82,600 | 2,810 |
| 2020-07-27 | 5,540 | 5,620 | 5,420 | 5,590 | 36,900 | 2,795 |
| 2020-07-22 | 5,770 | 5,770 | 5,570 | 5,590 | 65,500 | 2,795 |
| 2020-07-21 | 5,520 | 5,810 | 5,520 | 5,780 | 90,800 | 2,890 |
| 2020-07-20 | 5,490 | 5,560 | 5,360 | 5,470 | 37,000 | 2,735 |
| 2020-07-17 | 5,450 | 5,450 | 5,290 | 5,420 | 30,300 | 2,710 |
| 2020-07-16 | 5,610 | 5,610 | 5,460 | 5,470 | 26,400 | 2,735 |
| 2020-07-15 | 5,530 | 5,590 | 5,410 | 5,590 | 28,800 | 2,795 |
| 2020-07-14 | 5,550 | 5,550 | 5,320 | 5,450 | 47,500 | 2,725 |
| 2020-07-13 | 5,470 | 5,600 | 5,290 | 5,590 | 64,500 | 2,795 |
| 2020-07-10 | 5,640 | 5,640 | 5,330 | 5,370 | 64,400 | 2,685 |
| 2020-07-09 | 5,620 | 5,720 | 5,450 | 5,600 | 88,900 | 2,800 |
| 2020-07-08 | 5,300 | 5,720 | 5,260 | 5,620 | 182,500 | 2,810 |
| 2020-07-07 | 5,190 | 5,240 | 5,070 | 5,220 | 69,600 | 2,610 |
| 2020-07-06 | 4,980 | 5,190 | 4,910 | 5,170 | 81,100 | 2,585 |
| 2020-07-03 | 4,775 | 4,920 | 4,685 | 4,920 | 50,000 | 2,460 |
| 2020-07-02 | 5,080 | 5,080 | 4,705 | 4,705 | 75,700 | 2,352.50 |
| 2020-07-01 | 5,050 | 5,200 | 4,980 | 5,010 | 78,900 | 2,505 |
| 2020-06-30 | 5,240 | 5,240 | 4,945 | 4,995 | 71,700 | 2,497.50 |
| 2020-06-29 | 5,310 | 5,310 | 5,050 | 5,120 | 107,200 | 2,560 |
| 2020-06-26 | 5,120 | 5,350 | 5,070 | 5,350 | 137,600 | 2,675 |
| 2020-06-25 | 5,080 | 5,150 | 5,000 | 5,030 | 54,500 | 2,515 |
| 2020-06-24 | 5,060 | 5,160 | 5,000 | 5,120 | 54,900 | 2,560 |
| 2020-06-23 | 5,110 | 5,250 | 4,980 | 5,040 | 153,500 | 2,520 |
| 2020-06-22 | 4,790 | 5,000 | 4,670 | 4,985 | 137,300 | 2,492.50 |
| 2020-06-19 | 4,530 | 4,725 | 4,520 | 4,725 | 82,100 | 2,362.50 |
| 2020-06-18 | 4,555 | 4,640 | 4,505 | 4,580 | 87,200 | 2,290 |
| 2020-06-17 | 4,425 | 4,600 | 4,425 | 4,555 | 88,900 | 2,277.50 |
| 2020-06-16 | 4,340 | 4,420 | 4,330 | 4,375 | 70,400 | 2,187.50 |
| 2020-06-15 | 4,430 | 4,435 | 4,180 | 4,200 | 76,300 | 2,100 |
| 2020-06-12 | 4,160 | 4,380 | 4,135 | 4,360 | 93,000 | 2,180 |
| 2020-06-11 | 4,540 | 4,550 | 4,405 | 4,415 | 63,700 | 2,207.50 |
| 2020-06-10 | 4,530 | 4,600 | 4,490 | 4,575 | 64,800 | 2,287.50 |
| 2020-06-09 | 4,615 | 4,650 | 4,550 | 4,555 | 44,700 | 2,277.50 |
| 2020-06-08 | 4,695 | 4,695 | 4,545 | 4,615 | 72,100 | 2,307.50 |
| 2020-06-05 | 4,650 | 4,680 | 4,580 | 4,625 | 46,200 | 2,312.50 |
| 2020-06-04 | 4,735 | 4,750 | 4,595 | 4,715 | 77,500 | 2,357.50 |
| 2020-06-03 | 4,915 | 4,915 | 4,725 | 4,735 | 81,700 | 2,367.50 |
| 2020-06-02 | 5,010 | 5,020 | 4,885 | 4,890 | 60,700 | 2,445 |
| 2020-06-01 | 4,815 | 5,060 | 4,800 | 5,000 | 98,900 | 2,500 |
| 2020-05-29 | 4,695 | 4,885 | 4,660 | 4,885 | 51,500 | 2,442.50 |
| 2020-05-28 | 4,835 | 4,845 | 4,675 | 4,725 | 58,400 | 2,362.50 |
| 2020-05-27 | 4,820 | 4,870 | 4,690 | 4,840 | 72,300 | 2,420 |
| 2020-05-26 | 4,990 | 4,990 | 4,795 | 4,885 | 89,400 | 2,442.50 |
| 2020-05-25 | 4,930 | 4,985 | 4,875 | 4,975 | 72,500 | 2,487.50 |
| 2020-05-22 | 4,870 | 4,880 | 4,790 | 4,840 | 43,300 | 2,420 |
| 2020-05-21 | 4,930 | 4,930 | 4,820 | 4,885 | 57,800 | 2,442.50 |
| 2020-05-20 | 4,805 | 4,900 | 4,780 | 4,885 | 52,800 | 2,442.50 |
| 2020-05-19 | 4,800 | 4,830 | 4,655 | 4,805 | 69,600 | 2,402.50 |
| 2020-05-18 | 4,625 | 4,830 | 4,585 | 4,780 | 59,600 | 2,390 |
| 2020-05-15 | 4,600 | 4,750 | 4,455 | 4,580 | 72,700 | 2,290 |
| 2020-05-14 | 4,640 | 4,975 | 4,580 | 4,580 | 236,200 | 2,290 |
| 2020-05-13 | 4,280 | 4,360 | 4,190 | 4,360 | 46,200 | 2,180 |
| 2020-05-12 | 4,295 | 4,395 | 4,275 | 4,335 | 72,400 | 2,167.50 |
| 2020-05-11 | 4,105 | 4,270 | 4,080 | 4,250 | 54,600 | 2,125 |
| 2020-05-08 | 4,140 | 4,170 | 4,030 | 4,080 | 41,800 | 2,040 |
| 2020-05-07 | 4,000 | 4,155 | 4,000 | 4,125 | 37,500 | 2,062.50 |
| 2020-05-01 | 4,055 | 4,075 | 3,985 | 4,070 | 37,300 | 2,035 |
| 2020-04-30 | 4,200 | 4,200 | 4,100 | 4,100 | 50,600 | 2,050 |
| 2020-04-28 | 4,060 | 4,145 | 3,980 | 4,110 | 48,800 | 2,055 |
| 2020-04-27 | 3,905 | 4,035 | 3,900 | 3,990 | 33,200 | 1,995 |
| 2020-04-24 | 3,860 | 3,900 | 3,780 | 3,850 | 27,600 | 1,925 |
| 2020-04-23 | 3,925 | 4,025 | 3,865 | 3,895 | 31,800 | 1,947.50 |
| 2020-04-22 | 3,900 | 3,935 | 3,810 | 3,855 | 40,700 | 1,927.50 |
| 2020-04-21 | 4,150 | 4,250 | 3,950 | 3,995 | 112,700 | 1,997.50 |
| 2020-04-20 | 4,085 | 4,225 | 4,035 | 4,220 | 115,400 | 2,110 |
| 2020-04-17 | 4,120 | 4,120 | 3,915 | 3,975 | 49,700 | 1,987.50 |
| 2020-04-16 | 3,880 | 4,050 | 3,880 | 4,015 | 49,800 | 2,007.50 |
| 2020-04-15 | 3,970 | 3,985 | 3,905 | 3,920 | 41,300 | 1,960 |
| 2020-04-14 | 3,775 | 3,955 | 3,775 | 3,910 | 48,400 | 1,955 |
| 2020-04-13 | 3,735 | 3,825 | 3,730 | 3,765 | 35,700 | 1,882.50 |
| 2020-04-10 | 3,785 | 3,855 | 3,670 | 3,805 | 34,700 | 1,902.50 |
| 2020-04-09 | 3,790 | 3,880 | 3,700 | 3,785 | 38,100 | 1,892.50 |
| 2020-04-08 | 3,700 | 3,770 | 3,555 | 3,745 | 40,700 | 1,872.50 |
| 2020-04-07 | 3,715 | 3,725 | 3,530 | 3,650 | 55,000 | 1,825 |
| 2020-04-06 | 3,455 | 3,645 | 3,420 | 3,575 | 41,400 | 1,787.50 |
| 2020-04-03 | 3,550 | 3,635 | 3,355 | 3,420 | 58,100 | 1,710 |
| 2020-04-02 | 3,500 | 3,680 | 3,490 | 3,520 | 57,600 | 1,760 |
| 2020-04-01 | 4,015 | 4,050 | 3,525 | 3,535 | 147,800 | 1,767.50 |
| 2020-03-31 | 3,890 | 4,180 | 3,865 | 4,085 | 175,200 | 2,042.50 |
| 2020-03-30 | 3,510 | 3,790 | 3,505 | 3,790 | 148,600 | 1,895 |
| 2020-03-27 | 3,545 | 3,635 | 3,480 | 3,615 | 103,500 | 1,807.50 |
| 2020-03-26 | 3,325 | 3,435 | 3,290 | 3,335 | 70,300 | 1,667.50 |
| 2020-03-25 | 3,450 | 3,510 | 3,300 | 3,505 | 100,700 | 1,752.50 |
| 2020-03-24 | 3,240 | 3,305 | 3,190 | 3,265 | 79,100 | 1,632.50 |
| 2020-03-23 | 3,025 | 3,190 | 2,965 | 3,170 | 90,400 | 1,585 |
| 2020-03-19 | 3,440 | 3,495 | 3,090 | 3,135 | 130,500 | 1,567.50 |
| 2020-03-18 | 3,320 | 3,530 | 3,305 | 3,370 | 127,700 | 1,685 |
| 2020-03-17 | 2,916 | 3,295 | 2,913 | 3,230 | 157,800 | 1,615 |
| 2020-03-16 | 2,979 | 3,240 | 2,911 | 3,020 | 127,400 | 1,510 |
| 2020-03-13 | 2,802 | 2,978 | 2,680 | 2,852 | 150,400 | 1,426 |
| 2020-03-12 | 2,996 | 3,310 | 2,972 | 3,050 | 198,400 | 1,525 |
| 2020-03-11 | 3,290 | 3,325 | 3,060 | 3,060 | 93,300 | 1,530 |
| 2020-03-10 | 2,885 | 3,315 | 2,808 | 3,265 | 148,700 | 1,632.50 |
| 2020-03-09 | 3,115 | 3,205 | 3,000 | 3,005 | 135,500 | 1,502.50 |
| 2020-03-06 | 3,410 | 3,435 | 3,285 | 3,310 | 60,900 | 1,655 |
| 2020-03-05 | 3,515 | 3,535 | 3,400 | 3,425 | 74,000 | 1,712.50 |
| 2020-03-04 | 3,405 | 3,560 | 3,355 | 3,490 | 44,200 | 1,745 |
| 2020-03-03 | 3,760 | 3,785 | 3,460 | 3,460 | 71,100 | 1,730 |
| 2020-03-02 | 3,270 | 3,725 | 3,270 | 3,640 | 106,300 | 1,820 |
| 2020-02-28 | 3,450 | 3,550 | 3,315 | 3,340 | 135,900 | 1,670 |
| 2020-02-27 | 3,795 | 3,800 | 3,590 | 3,660 | 102,300 | 1,830 |
| 2020-02-26 | 3,860 | 3,900 | 3,700 | 3,800 | 86,100 | 1,900 |
| 2020-02-25 | 3,785 | 3,925 | 3,760 | 3,875 | 89,100 | 1,937.50 |
| 2020-02-21 | 4,015 | 4,135 | 4,010 | 4,085 | 38,400 | 2,042.50 |
| 2020-02-20 | 4,185 | 4,225 | 4,020 | 4,020 | 59,800 | 2,010 |
| 2020-02-19 | 3,920 | 4,125 | 3,920 | 4,105 | 93,500 | 2,052.50 |
| 2020-02-18 | 4,020 | 4,060 | 3,880 | 3,895 | 127,700 | 1,947.50 |
| 2020-02-17 | 4,090 | 4,160 | 4,010 | 4,060 | 70,100 | 2,030 |
| 2020-02-14 | 4,345 | 4,370 | 4,090 | 4,130 | 130,000 | 2,065 |
| 2020-02-13 | 4,370 | 4,370 | 4,295 | 4,325 | 50,300 | 2,162.50 |
| 2020-02-12 | 4,325 | 4,330 | 4,235 | 4,300 | 38,400 | 2,150 |
| 2020-02-10 | 4,340 | 4,390 | 4,230 | 4,290 | 53,200 | 2,145 |
| 2020-02-07 | 4,405 | 4,415 | 4,310 | 4,335 | 38,000 | 2,167.50 |
| 2020-02-06 | 4,350 | 4,370 | 4,300 | 4,335 | 37,500 | 2,167.50 |
| 2020-02-05 | 4,345 | 4,365 | 4,295 | 4,305 | 42,500 | 2,152.50 |
| 2020-02-04 | 4,165 | 4,305 | 4,150 | 4,275 | 48,400 | 2,137.50 |
| 2020-02-03 | 4,115 | 4,250 | 4,095 | 4,170 | 57,600 | 2,085 |
| 2020-01-31 | 4,160 | 4,290 | 4,160 | 4,255 | 59,300 | 2,127.50 |
| 2020-01-30 | 4,280 | 4,305 | 4,130 | 4,200 | 105,800 | 2,100 |
| 2020-01-29 | 4,420 | 4,435 | 4,285 | 4,305 | 45,900 | 2,152.50 |
| 2020-01-28 | 4,280 | 4,380 | 4,240 | 4,370 | 43,100 | 2,185 |
| 2020-01-27 | 4,395 | 4,435 | 4,345 | 4,350 | 72,200 | 2,175 |
| 2020-01-24 | 4,605 | 4,605 | 4,490 | 4,510 | 67,500 | 2,255 |
| 2020-01-23 | 4,655 | 4,655 | 4,590 | 4,615 | 38,100 | 2,307.50 |
| 2020-01-22 | 4,665 | 4,700 | 4,620 | 4,650 | 46,400 | 2,325 |
| 2020-01-21 | 4,805 | 4,850 | 4,685 | 4,685 | 64,700 | 2,342.50 |
| 2020-01-20 | 4,790 | 4,835 | 4,755 | 4,785 | 44,300 | 2,392.50 |
| 2020-01-17 | 4,850 | 4,880 | 4,730 | 4,790 | 85,100 | 2,395 |
| 2020-01-16 | 4,885 | 4,905 | 4,820 | 4,830 | 42,100 | 2,415 |
| 2020-01-15 | 4,900 | 4,900 | 4,810 | 4,835 | 30,700 | 2,417.50 |
| 2020-01-14 | 4,920 | 4,930 | 4,850 | 4,900 | 35,700 | 2,450 |
| 2020-01-10 | 4,790 | 4,845 | 4,700 | 4,815 | 53,300 | 2,407.50 |
| 2020-01-09 | 4,780 | 4,815 | 4,735 | 4,810 | 35,000 | 2,405 |
| 2020-01-08 | 4,800 | 4,800 | 4,580 | 4,680 | 125,900 | 2,340 |
| 2020-01-07 | 4,810 | 4,940 | 4,810 | 4,835 | 54,200 | 2,417.50 |
| 2020-01-06 | 4,900 | 4,965 | 4,725 | 4,810 | 144,100 | 2,405 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株