3962 (株)チェンジホールディングス 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 | 3,620 | 3,625 | 3,505 | 3,525 | 834,500 | 3,525 |
| 2020-12-29 | 3,735 | 3,795 | 3,590 | 3,620 | 1,015,100 | 3,620 |
| 2020-12-28 | 7,660 | 7,720 | 7,370 | 7,420 | 638,400 | 3,710 |
| 2020-12-25 | 7,870 | 7,900 | 7,680 | 7,750 | 370,400 | 3,875 |
| 2020-12-24 | 7,870 | 7,930 | 7,670 | 7,880 | 494,800 | 3,940 |
| 2020-12-23 | 7,530 | 7,800 | 7,470 | 7,800 | 583,000 | 3,900 |
| 2020-12-22 | 7,780 | 7,900 | 7,260 | 7,380 | 749,800 | 3,690 |
| 2020-12-21 | 8,000 | 8,060 | 7,740 | 7,780 | 574,800 | 3,890 |
| 2020-12-18 | 8,020 | 8,060 | 7,830 | 7,960 | 585,000 | 3,980 |
| 2020-12-17 | 7,830 | 7,940 | 7,750 | 7,940 | 454,000 | 3,970 |
| 2020-12-16 | 7,850 | 7,900 | 7,650 | 7,760 | 456,400 | 3,880 |
| 2020-12-15 | 7,970 | 8,020 | 7,630 | 7,710 | 532,900 | 3,855 |
| 2020-12-14 | 7,870 | 8,000 | 7,800 | 7,840 | 597,100 | 3,920 |
| 2020-12-11 | 7,540 | 7,890 | 7,480 | 7,760 | 810,600 | 3,880 |
| 2020-12-10 | 7,450 | 7,690 | 7,410 | 7,420 | 573,200 | 3,710 |
| 2020-12-09 | 7,520 | 7,790 | 7,440 | 7,600 | 855,400 | 3,800 |
| 2020-12-08 | 7,070 | 7,560 | 7,010 | 7,490 | 1,104,500 | 3,745 |
| 2020-12-07 | 7,840 | 7,870 | 7,090 | 7,160 | 1,482,500 | 3,580 |
| 2020-12-04 | 7,860 | 8,080 | 7,720 | 7,980 | 831,300 | 3,990 |
| 2020-12-03 | 8,220 | 8,260 | 7,920 | 7,980 | 1,052,000 | 3,990 |
| 2020-12-02 | 8,440 | 8,440 | 8,180 | 8,350 | 735,300 | 4,175 |
| 2020-12-01 | 8,230 | 8,430 | 8,070 | 8,390 | 1,157,700 | 4,195 |
| 2020-11-30 | 7,950 | 8,250 | 7,900 | 8,100 | 1,503,300 | 4,050 |
| 2020-11-27 | 8,110 | 8,150 | 7,720 | 7,800 | 1,479,700 | 3,900 |
| 2020-11-26 | 8,150 | 8,300 | 8,020 | 8,120 | 1,010,900 | 4,060 |
| 2020-11-25 | 8,230 | 8,290 | 8,000 | 8,080 | 1,310,500 | 4,040 |
| 2020-11-24 | 8,580 | 8,600 | 8,160 | 8,240 | 1,879,400 | 4,120 |
| 2020-11-20 | 8,190 | 8,450 | 8,030 | 8,410 | 1,001,400 | 4,205 |
| 2020-11-19 | 8,240 | 8,250 | 7,930 | 8,100 | 1,557,100 | 4,050 |
| 2020-11-18 | 8,560 | 8,790 | 8,230 | 8,310 | 1,569,600 | 4,155 |
| 2020-11-17 | 9,640 | 9,640 | 8,300 | 8,460 | 3,003,200 | 4,230 |
| 2020-11-16 | 9,970 | 10,400 | 9,430 | 9,640 | 4,122,800 | 4,820 |
| 2020-11-13 | 9,450 | 9,490 | 9,190 | 9,370 | 1,151,400 | 4,685 |
| 2020-11-12 | 9,320 | 9,450 | 9,180 | 9,340 | 875,500 | 4,670 |
| 2020-11-11 | 8,710 | 9,070 | 8,570 | 9,060 | 770,800 | 4,530 |
| 2020-11-10 | 9,340 | 9,360 | 8,860 | 8,940 | 1,257,600 | 4,470 |
| 2020-11-09 | 9,390 | 9,620 | 9,260 | 9,410 | 1,178,100 | 4,705 |
| 2020-11-06 | 9,300 | 9,450 | 9,110 | 9,170 | 1,078,400 | 4,585 |
| 2020-11-05 | 9,200 | 9,450 | 9,000 | 9,150 | 1,561,700 | 4,575 |
| 2020-11-04 | 8,500 | 9,100 | 8,460 | 9,020 | 1,774,600 | 4,510 |
| 2020-11-02 | 8,140 | 8,500 | 7,900 | 8,260 | 1,104,000 | 4,130 |
| 2020-10-30 | 8,300 | 8,470 | 7,970 | 8,050 | 702,200 | 4,025 |
| 2020-10-29 | 8,380 | 8,450 | 8,070 | 8,240 | 838,100 | 4,120 |
| 2020-10-28 | 8,280 | 8,620 | 8,180 | 8,510 | 662,600 | 4,255 |
| 2020-10-27 | 7,850 | 8,250 | 7,730 | 8,230 | 941,700 | 4,115 |
| 2020-10-26 | 8,400 | 8,640 | 8,180 | 8,210 | 865,400 | 4,105 |
| 2020-10-23 | 8,240 | 8,460 | 8,010 | 8,280 | 950,900 | 4,140 |
| 2020-10-22 | 8,630 | 8,810 | 8,250 | 8,390 | 949,600 | 4,195 |
| 2020-10-21 | 8,650 | 9,120 | 8,630 | 8,820 | 1,124,700 | 4,410 |
| 2020-10-20 | 8,790 | 8,880 | 8,580 | 8,710 | 673,400 | 4,355 |
| 2020-10-19 | 8,510 | 8,950 | 8,230 | 8,940 | 1,458,500 | 4,470 |
| 2020-10-16 | 8,870 | 9,020 | 8,500 | 8,750 | 1,136,500 | 4,375 |
| 2020-10-15 | 9,170 | 9,300 | 8,900 | 9,020 | 1,101,300 | 4,510 |
| 2020-10-14 | 9,220 | 9,470 | 9,040 | 9,260 | 1,269,400 | 4,630 |
| 2020-10-13 | 9,850 | 9,860 | 9,260 | 9,320 | 3,104,500 | 4,660 |
| 2020-10-12 | 9,430 | 9,700 | 9,140 | 9,700 | 2,333,300 | 4,850 |
| 2020-10-09 | 8,830 | 9,290 | 8,680 | 9,180 | 1,938,200 | 4,590 |
| 2020-10-08 | 9,150 | 9,180 | 8,650 | 8,820 | 1,966,800 | 4,410 |
| 2020-10-07 | 8,850 | 9,290 | 8,850 | 9,020 | 2,049,600 | 4,510 |
| 2020-10-06 | 8,950 | 9,600 | 8,750 | 9,000 | 5,338,000 | 4,500 |
| 2020-10-05 | 8,190 | 8,680 | 7,910 | 8,430 | 2,221,700 | 4,215 |
| 2020-10-02 | 8,610 | 8,750 | 8,200 | 8,320 | 2,395,600 | 4,160 |
| 2020-09-30 | 9,850 | 9,970 | 8,060 | 8,380 | 7,892,700 | 4,190 |
| 2020-09-29 | 9,220 | 10,260 | 8,820 | 10,000 | 7,157,200 | 5,000 |
| 2020-09-28 | 12,600 | 12,780 | 9,370 | 9,370 | 5,830,700 | 4,685 |
| 2020-09-25 | 11,800 | 12,580 | 11,720 | 12,370 | 2,859,500 | 6,185 |
| 2020-09-24 | 11,500 | 11,880 | 10,970 | 11,400 | 3,186,200 | 5,700 |
| 2020-09-23 | 10,940 | 11,580 | 10,900 | 11,410 | 2,607,500 | 5,705 |
| 2020-09-18 | 10,110 | 10,790 | 10,060 | 10,780 | 1,966,700 | 5,390 |
| 2020-09-17 | 10,550 | 10,890 | 10,290 | 10,330 | 3,093,500 | 5,165 |
| 2020-09-16 | 9,520 | 10,490 | 9,500 | 10,390 | 3,046,300 | 5,195 |
| 2020-09-15 | 9,390 | 9,570 | 9,220 | 9,520 | 1,545,900 | 4,760 |
| 2020-09-14 | 9,380 | 9,450 | 9,220 | 9,410 | 1,531,700 | 4,705 |
| 2020-09-11 | 8,780 | 9,260 | 8,580 | 9,160 | 1,609,800 | 4,580 |
| 2020-09-10 | 8,900 | 9,290 | 8,660 | 8,710 | 2,190,400 | 4,355 |
| 2020-09-09 | 8,080 | 8,700 | 8,070 | 8,630 | 1,382,800 | 4,315 |
| 2020-09-08 | 8,230 | 8,350 | 7,830 | 8,340 | 979,600 | 4,170 |
| 2020-09-07 | 8,500 | 8,610 | 8,100 | 8,220 | 1,141,000 | 4,110 |
| 2020-09-04 | 8,000 | 8,590 | 7,930 | 8,400 | 1,451,700 | 4,200 |
| 2020-09-03 | 8,450 | 8,600 | 8,010 | 8,340 | 1,398,000 | 4,170 |
| 2020-09-02 | 8,610 | 8,620 | 8,230 | 8,490 | 1,644,100 | 4,245 |
| 2020-09-01 | 7,700 | 8,280 | 7,700 | 8,160 | 2,016,700 | 4,080 |
| 2020-08-31 | 7,100 | 7,560 | 7,000 | 7,420 | 1,251,900 | 3,710 |
| 2020-08-28 | 7,270 | 7,470 | 6,510 | 6,830 | 1,566,600 | 3,415 |
| 2020-08-27 | 14,060 | 14,940 | 14,010 | 14,160 | 721,400 | 3,540 |
| 2020-08-26 | 13,430 | 14,190 | 13,390 | 14,100 | 551,000 | 3,525 |
| 2020-08-25 | 13,830 | 14,150 | 13,260 | 13,710 | 928,600 | 3,427.50 |
| 2020-08-24 | 13,790 | 14,530 | 13,590 | 13,860 | 1,269,600 | 3,465 |
| 2020-08-21 | 12,950 | 13,560 | 12,770 | 13,540 | 951,400 | 3,385 |
| 2020-08-20 | 12,330 | 12,740 | 12,180 | 12,650 | 544,400 | 3,162.50 |
| 2020-08-19 | 12,700 | 13,060 | 12,340 | 12,620 | 1,168,900 | 3,155 |
| 2020-08-18 | 11,880 | 12,320 | 11,580 | 12,220 | 902,000 | 3,055 |
| 2020-08-17 | 11,200 | 11,790 | 11,050 | 11,630 | 894,400 | 2,907.50 |
| 2020-08-14 | 10,400 | 11,760 | 10,400 | 11,290 | 2,299,400 | 2,822.50 |
| 2020-08-13 | 9,360 | 10,400 | 9,330 | 10,400 | 1,524,400 | 2,600 |
| 2020-08-12 | 9,010 | 9,030 | 8,720 | 8,900 | 491,000 | 2,225 |
| 2020-08-11 | 8,680 | 9,130 | 8,390 | 8,980 | 530,900 | 2,245 |
| 2020-08-07 | 9,350 | 9,350 | 9,000 | 9,100 | 388,600 | 2,275 |
| 2020-08-06 | 9,450 | 9,470 | 9,330 | 9,350 | 336,200 | 2,337.50 |
| 2020-08-05 | 9,290 | 9,420 | 9,180 | 9,400 | 382,300 | 2,350 |
| 2020-08-04 | 9,380 | 9,530 | 9,200 | 9,280 | 479,300 | 2,320 |
| 2020-08-03 | 9,110 | 9,390 | 8,900 | 9,300 | 541,200 | 2,325 |
| 2020-07-31 | 9,310 | 9,350 | 8,920 | 8,950 | 604,300 | 2,237.50 |
| 2020-07-30 | 8,800 | 9,440 | 8,780 | 9,160 | 1,170,800 | 2,290 |
| 2020-07-29 | 8,500 | 8,620 | 8,340 | 8,420 | 373,600 | 2,105 |
| 2020-07-28 | 8,600 | 8,790 | 8,450 | 8,470 | 561,900 | 2,117.50 |
| 2020-07-27 | 8,100 | 8,530 | 8,080 | 8,470 | 496,300 | 2,117.50 |
| 2020-07-22 | 8,220 | 8,240 | 8,000 | 8,210 | 490,600 | 2,052.50 |
| 2020-07-21 | 7,920 | 8,330 | 7,920 | 8,320 | 734,700 | 2,080 |
| 2020-07-20 | 7,810 | 7,950 | 7,680 | 7,840 | 229,300 | 1,960 |
| 2020-07-17 | 7,860 | 8,000 | 7,640 | 7,780 | 419,400 | 1,945 |
| 2020-07-16 | 8,110 | 8,130 | 7,860 | 7,860 | 373,500 | 1,965 |
| 2020-07-15 | 8,030 | 8,280 | 7,890 | 8,110 | 571,900 | 2,027.50 |
| 2020-07-14 | 7,950 | 8,090 | 7,630 | 7,880 | 800,600 | 1,970 |
| 2020-07-13 | 8,220 | 8,260 | 7,870 | 8,100 | 448,300 | 2,025 |
| 2020-07-10 | 7,930 | 8,400 | 7,780 | 8,140 | 692,900 | 2,035 |
| 2020-07-09 | 8,100 | 8,100 | 7,820 | 7,890 | 395,400 | 1,972.50 |
| 2020-07-08 | 8,100 | 8,230 | 7,950 | 7,960 | 585,100 | 1,990 |
| 2020-07-07 | 7,790 | 8,030 | 7,730 | 8,030 | 479,400 | 2,007.50 |
| 2020-07-06 | 7,720 | 8,030 | 7,600 | 7,750 | 640,800 | 1,937.50 |
| 2020-07-03 | 7,260 | 7,660 | 7,050 | 7,570 | 482,800 | 1,892.50 |
| 2020-07-02 | 7,630 | 7,750 | 7,260 | 7,400 | 433,300 | 1,850 |
| 2020-07-01 | 7,380 | 7,670 | 7,330 | 7,500 | 328,100 | 1,875 |
| 2020-06-30 | 7,730 | 7,740 | 7,190 | 7,470 | 552,600 | 1,867.50 |
| 2020-06-29 | 7,580 | 7,860 | 7,530 | 7,700 | 537,600 | 1,925 |
| 2020-06-26 | 7,740 | 7,790 | 7,520 | 7,710 | 625,600 | 1,927.50 |
| 2020-06-25 | 7,600 | 8,050 | 7,500 | 7,760 | 1,021,900 | 1,940 |
| 2020-06-24 | 7,120 | 7,760 | 7,090 | 7,630 | 893,100 | 1,907.50 |
| 2020-06-23 | 7,300 | 7,320 | 6,940 | 7,130 | 574,500 | 1,782.50 |
| 2020-06-22 | 7,300 | 7,350 | 7,010 | 7,190 | 750,800 | 1,797.50 |
| 2020-06-19 | 6,990 | 7,520 | 6,920 | 7,430 | 1,069,400 | 1,857.50 |
| 2020-06-18 | 6,930 | 7,060 | 6,780 | 6,960 | 846,600 | 1,740 |
| 2020-06-17 | 6,200 | 6,750 | 6,120 | 6,690 | 866,600 | 1,672.50 |
| 2020-06-16 | 5,900 | 6,150 | 5,840 | 6,000 | 561,700 | 1,500 |
| 2020-06-15 | 5,790 | 6,130 | 5,600 | 5,640 | 718,900 | 1,410 |
| 2020-06-12 | 5,530 | 5,790 | 5,510 | 5,720 | 433,700 | 1,430 |
| 2020-06-11 | 5,760 | 5,980 | 5,670 | 5,790 | 394,000 | 1,447.50 |
| 2020-06-10 | 5,660 | 5,880 | 5,620 | 5,770 | 273,500 | 1,442.50 |
| 2020-06-09 | 5,820 | 5,850 | 5,620 | 5,730 | 215,300 | 1,432.50 |
| 2020-06-08 | 5,760 | 5,870 | 5,510 | 5,820 | 318,000 | 1,455 |
| 2020-06-05 | 5,620 | 5,880 | 5,600 | 5,690 | 347,900 | 1,422.50 |
| 2020-06-04 | 5,750 | 5,750 | 5,550 | 5,630 | 389,700 | 1,407.50 |
| 2020-06-03 | 5,940 | 5,950 | 5,650 | 5,820 | 500,700 | 1,455 |
| 2020-06-02 | 5,870 | 5,940 | 5,680 | 5,900 | 515,800 | 1,475 |
| 2020-06-01 | 5,390 | 5,800 | 5,330 | 5,670 | 671,200 | 1,417.50 |
| 2020-05-29 | 5,050 | 5,290 | 5,040 | 5,280 | 400,600 | 1,320 |
| 2020-05-28 | 5,100 | 5,140 | 4,955 | 5,070 | 320,700 | 1,267.50 |
| 2020-05-27 | 5,210 | 5,220 | 5,010 | 5,120 | 403,100 | 1,280 |
| 2020-05-26 | 5,290 | 5,470 | 5,180 | 5,310 | 407,200 | 1,327.50 |
| 2020-05-25 | 5,430 | 5,650 | 5,190 | 5,260 | 857,400 | 1,315 |
| 2020-05-22 | 4,980 | 5,320 | 4,865 | 5,230 | 610,300 | 1,307.50 |
| 2020-05-21 | 4,950 | 5,130 | 4,875 | 4,980 | 824,100 | 1,245 |
| 2020-05-20 | 4,310 | 4,930 | 4,290 | 4,850 | 1,436,700 | 1,212.50 |
| 2020-05-19 | 4,370 | 4,435 | 4,170 | 4,330 | 715,500 | 1,082.50 |
| 2020-05-18 | 4,060 | 4,310 | 3,820 | 4,280 | 602,000 | 1,070 |
| 2020-05-15 | 4,000 | 4,030 | 3,835 | 3,990 | 345,700 | 997.50 |
| 2020-05-14 | 4,050 | 4,090 | 3,945 | 3,980 | 234,600 | 995 |
| 2020-05-13 | 4,090 | 4,230 | 4,050 | 4,055 | 358,900 | 1,013.75 |
| 2020-05-12 | 4,230 | 4,395 | 3,785 | 4,050 | 1,041,400 | 1,012.50 |
| 2020-05-11 | 4,425 | 4,450 | 4,160 | 4,260 | 394,900 | 1,065 |
| 2020-05-08 | 4,460 | 4,490 | 4,295 | 4,395 | 318,200 | 1,098.75 |
| 2020-05-07 | 4,265 | 4,435 | 4,235 | 4,410 | 397,500 | 1,102.50 |
| 2020-05-01 | 4,105 | 4,270 | 4,090 | 4,240 | 361,000 | 1,060 |
| 2020-04-30 | 4,215 | 4,320 | 4,150 | 4,195 | 425,700 | 1,048.75 |
| 2020-04-28 | 4,050 | 4,180 | 3,940 | 4,145 | 618,600 | 1,036.25 |
| 2020-04-27 | 3,900 | 4,140 | 3,885 | 4,085 | 620,400 | 1,021.25 |
| 2020-04-24 | 3,720 | 3,875 | 3,690 | 3,825 | 411,000 | 956.25 |
| 2020-04-23 | 3,800 | 3,825 | 3,675 | 3,735 | 501,100 | 933.75 |
| 2020-04-22 | 3,360 | 3,625 | 3,345 | 3,605 | 382,500 | 901.25 |
| 2020-04-21 | 3,650 | 3,665 | 3,405 | 3,430 | 463,700 | 857.50 |
| 2020-04-20 | 3,685 | 3,790 | 3,630 | 3,710 | 316,900 | 927.50 |
| 2020-04-17 | 3,775 | 3,835 | 3,565 | 3,695 | 627,600 | 923.75 |
| 2020-04-16 | 3,365 | 3,705 | 3,360 | 3,685 | 600,400 | 921.25 |
| 2020-04-15 | 3,515 | 3,685 | 3,270 | 3,390 | 681,200 | 847.50 |
| 2020-04-14 | 3,295 | 3,555 | 3,245 | 3,480 | 694,600 | 870 |
| 2020-04-13 | 3,200 | 3,425 | 3,065 | 3,265 | 667,200 | 816.25 |
| 2020-04-10 | 2,820 | 3,200 | 2,690 | 3,200 | 739,200 | 800 |
| 2020-04-09 | 2,912 | 2,947 | 2,751 | 2,820 | 385,600 | 705 |
| 2020-04-08 | 2,651 | 2,872 | 2,619 | 2,870 | 493,100 | 717.50 |
| 2020-04-07 | 2,570 | 2,797 | 2,550 | 2,711 | 461,400 | 677.75 |
| 2020-04-06 | 2,409 | 2,477 | 2,369 | 2,453 | 243,300 | 613.25 |
| 2020-04-03 | 2,595 | 2,635 | 2,341 | 2,359 | 341,800 | 589.75 |
| 2020-04-02 | 2,550 | 2,653 | 2,512 | 2,575 | 204,700 | 643.75 |
| 2020-04-01 | 2,738 | 2,773 | 2,542 | 2,582 | 261,000 | 645.50 |
| 2020-03-31 | 2,840 | 2,930 | 2,741 | 2,763 | 243,800 | 690.75 |
| 2020-03-30 | 2,669 | 2,875 | 2,649 | 2,816 | 254,000 | 704 |
| 2020-03-27 | 2,883 | 2,896 | 2,716 | 2,769 | 293,200 | 692.25 |
| 2020-03-26 | 2,902 | 2,962 | 2,825 | 2,833 | 279,900 | 708.25 |
| 2020-03-25 | 3,240 | 3,290 | 2,988 | 3,080 | 362,700 | 770 |
| 2020-03-24 | 3,150 | 3,155 | 3,000 | 3,100 | 239,500 | 775 |
| 2020-03-23 | 2,952 | 3,045 | 2,853 | 2,997 | 257,000 | 749.25 |
| 2020-03-19 | 3,200 | 3,200 | 2,890 | 3,010 | 316,500 | 752.50 |
| 2020-03-18 | 3,210 | 3,315 | 3,000 | 3,005 | 419,200 | 751.25 |
| 2020-03-17 | 2,750 | 3,185 | 2,732 | 3,140 | 438,300 | 785 |
| 2020-03-16 | 2,910 | 3,070 | 2,730 | 2,800 | 425,300 | 700 |
| 2020-03-13 | 2,900 | 3,000 | 2,666 | 2,786 | 480,300 | 696.50 |
| 2020-03-12 | 3,180 | 3,350 | 3,080 | 3,160 | 442,500 | 790 |
| 2020-03-11 | 3,620 | 3,665 | 3,290 | 3,290 | 412,700 | 822.50 |
| 2020-03-10 | 3,195 | 3,700 | 3,005 | 3,635 | 616,200 | 908.75 |
| 2020-03-09 | 3,590 | 3,630 | 3,220 | 3,265 | 443,600 | 816.25 |
| 2020-03-06 | 3,790 | 3,905 | 3,710 | 3,730 | 256,200 | 932.50 |
| 2020-03-05 | 3,980 | 3,980 | 3,700 | 3,845 | 378,600 | 961.25 |
| 2020-03-04 | 3,645 | 3,930 | 3,595 | 3,870 | 286,200 | 967.50 |
| 2020-03-03 | 3,980 | 3,980 | 3,630 | 3,700 | 396,500 | 925 |
| 2020-03-02 | 3,590 | 3,890 | 3,480 | 3,700 | 484,200 | 925 |
| 2020-02-28 | 3,655 | 3,720 | 3,350 | 3,380 | 478,600 | 845 |
| 2020-02-27 | 3,970 | 4,080 | 3,770 | 3,815 | 418,700 | 953.75 |
| 2020-02-26 | 4,005 | 4,075 | 3,770 | 3,985 | 306,100 | 996.25 |
| 2020-02-25 | 3,805 | 4,055 | 3,770 | 3,975 | 425,100 | 993.75 |
| 2020-02-21 | 4,250 | 4,365 | 4,080 | 4,105 | 266,200 | 1,026.25 |
| 2020-02-20 | 4,450 | 4,515 | 4,125 | 4,260 | 576,700 | 1,065 |
| 2020-02-19 | 4,230 | 4,480 | 4,220 | 4,415 | 618,200 | 1,103.75 |
| 2020-02-18 | 3,980 | 4,305 | 3,960 | 4,160 | 801,100 | 1,040 |
| 2020-02-17 | 4,190 | 4,310 | 3,890 | 3,980 | 865,900 | 995 |
| 2020-02-14 | 4,520 | 4,850 | 4,100 | 4,240 | 2,602,100 | 1,060 |
| 2020-02-13 | 4,450 | 4,450 | 4,450 | 4,450 | 48,800 | 1,112.50 |
| 2020-02-12 | 3,635 | 3,750 | 3,610 | 3,750 | 249,700 | 937.50 |
| 2020-02-10 | 3,725 | 3,725 | 3,585 | 3,620 | 333,100 | 905 |
| 2020-02-07 | 3,690 | 3,740 | 3,655 | 3,730 | 195,900 | 932.50 |
| 2020-02-06 | 3,600 | 3,775 | 3,575 | 3,720 | 407,800 | 930 |
| 2020-02-05 | 3,410 | 3,690 | 3,395 | 3,635 | 619,200 | 908.75 |
| 2020-02-04 | 3,205 | 3,345 | 3,135 | 3,340 | 188,700 | 835 |
| 2020-02-03 | 2,885 | 3,225 | 2,885 | 3,210 | 273,400 | 802.50 |
| 2020-01-31 | 3,060 | 3,165 | 3,025 | 3,055 | 178,300 | 763.75 |
| 2020-01-30 | 3,240 | 3,245 | 2,995 | 3,075 | 273,700 | 768.75 |
| 2020-01-29 | 3,290 | 3,325 | 3,225 | 3,260 | 199,200 | 815 |
| 2020-01-28 | 3,130 | 3,330 | 3,130 | 3,325 | 152,500 | 831.25 |
| 2020-01-27 | 3,180 | 3,230 | 3,120 | 3,200 | 134,600 | 800 |
| 2020-01-24 | 3,310 | 3,340 | 3,225 | 3,275 | 157,200 | 818.75 |
| 2020-01-23 | 3,295 | 3,365 | 3,280 | 3,325 | 173,600 | 831.25 |
| 2020-01-22 | 3,250 | 3,365 | 3,245 | 3,325 | 295,400 | 831.25 |
| 2020-01-21 | 3,210 | 3,215 | 3,115 | 3,205 | 121,000 | 801.25 |
| 2020-01-20 | 3,200 | 3,275 | 3,170 | 3,220 | 229,800 | 805 |
| 2020-01-17 | 3,185 | 3,280 | 3,110 | 3,235 | 265,200 | 808.75 |
| 2020-01-16 | 3,055 | 3,190 | 3,035 | 3,185 | 240,500 | 796.25 |
| 2020-01-15 | 3,005 | 3,040 | 2,921 | 3,015 | 111,500 | 753.75 |
| 2020-01-14 | 3,130 | 3,135 | 3,005 | 3,045 | 140,800 | 761.25 |
| 2020-01-10 | 3,090 | 3,135 | 3,025 | 3,050 | 263,700 | 762.50 |
| 2020-01-09 | 3,000 | 3,090 | 2,981 | 3,030 | 222,600 | 757.50 |
| 2020-01-08 | 2,956 | 3,020 | 2,874 | 2,961 | 280,000 | 740.25 |
| 2020-01-07 | 2,940 | 3,065 | 2,940 | 2,987 | 320,300 | 746.75 |
| 2020-01-06 | 2,860 | 2,932 | 2,850 | 2,908 | 197,000 | 727 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2020-08-28]1株→2株 [2018-12-26]1株→2株 [2018-06-27]1株→2株
