3970 (株)イノベーション 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 | 3,430 | 3,500 | 3,360 | 3,445 | 44,300 | 3,445 |
| 2020-12-29 | 3,215 | 3,445 | 3,215 | 3,370 | 67,400 | 3,370 |
| 2020-12-28 | 3,260 | 3,305 | 3,190 | 3,235 | 56,700 | 3,235 |
| 2020-12-25 | 3,315 | 3,315 | 3,200 | 3,265 | 43,500 | 3,265 |
| 2020-12-24 | 3,265 | 3,320 | 3,260 | 3,305 | 27,000 | 3,305 |
| 2020-12-23 | 3,190 | 3,290 | 3,180 | 3,260 | 46,600 | 3,260 |
| 2020-12-22 | 3,350 | 3,430 | 3,165 | 3,175 | 101,100 | 3,175 |
| 2020-12-21 | 3,500 | 3,575 | 3,390 | 3,410 | 40,600 | 3,410 |
| 2020-12-18 | 3,430 | 3,485 | 3,330 | 3,450 | 55,800 | 3,450 |
| 2020-12-17 | 3,665 | 3,665 | 3,390 | 3,400 | 98,700 | 3,400 |
| 2020-12-16 | 3,545 | 3,680 | 3,465 | 3,595 | 111,200 | 3,595 |
| 2020-12-15 | 3,400 | 3,540 | 3,400 | 3,535 | 74,800 | 3,535 |
| 2020-12-14 | 3,395 | 3,460 | 3,305 | 3,375 | 39,400 | 3,375 |
| 2020-12-11 | 3,345 | 3,400 | 3,310 | 3,350 | 38,100 | 3,350 |
| 2020-12-10 | 3,240 | 3,340 | 3,175 | 3,275 | 58,000 | 3,275 |
| 2020-12-09 | 3,295 | 3,380 | 3,195 | 3,380 | 48,600 | 3,380 |
| 2020-12-08 | 3,235 | 3,305 | 3,150 | 3,280 | 58,700 | 3,280 |
| 2020-12-07 | 3,550 | 3,550 | 3,245 | 3,255 | 106,200 | 3,255 |
| 2020-12-04 | 3,650 | 3,735 | 3,385 | 3,550 | 132,300 | 3,550 |
| 2020-12-03 | 3,565 | 3,825 | 3,525 | 3,635 | 251,900 | 3,635 |
| 2020-12-02 | 3,485 | 3,490 | 3,370 | 3,470 | 50,600 | 3,470 |
| 2020-12-01 | 3,405 | 3,530 | 3,350 | 3,435 | 62,300 | 3,435 |
| 2020-11-30 | 3,450 | 3,525 | 3,395 | 3,400 | 75,100 | 3,400 |
| 2020-11-27 | 3,315 | 3,450 | 3,270 | 3,405 | 36,000 | 3,405 |
| 2020-11-26 | 3,205 | 3,380 | 3,205 | 3,355 | 42,300 | 3,355 |
| 2020-11-25 | 3,350 | 3,350 | 3,200 | 3,200 | 56,400 | 3,200 |
| 2020-11-24 | 3,420 | 3,420 | 3,260 | 3,290 | 62,200 | 3,290 |
| 2020-11-20 | 3,255 | 3,420 | 3,255 | 3,380 | 57,800 | 3,380 |
| 2020-11-19 | 3,150 | 3,300 | 3,115 | 3,215 | 52,900 | 3,215 |
| 2020-11-18 | 3,125 | 3,200 | 3,070 | 3,125 | 57,400 | 3,125 |
| 2020-11-17 | 3,310 | 3,310 | 3,105 | 3,120 | 91,400 | 3,120 |
| 2020-11-16 | 3,330 | 3,385 | 3,250 | 3,310 | 51,500 | 3,310 |
| 2020-11-13 | 3,445 | 3,445 | 3,265 | 3,310 | 89,800 | 3,310 |
| 2020-11-12 | 3,415 | 3,585 | 3,335 | 3,460 | 123,200 | 3,460 |
| 2020-11-11 | 3,355 | 3,455 | 3,200 | 3,275 | 179,000 | 3,275 |
| 2020-11-10 | 3,555 | 3,555 | 3,235 | 3,325 | 169,300 | 3,325 |
| 2020-11-09 | 3,540 | 3,765 | 3,540 | 3,710 | 118,300 | 3,710 |
| 2020-11-06 | 3,475 | 3,570 | 3,385 | 3,470 | 58,000 | 3,470 |
| 2020-11-05 | 3,475 | 3,505 | 3,345 | 3,475 | 103,400 | 3,475 |
| 2020-11-04 | 3,290 | 3,550 | 3,215 | 3,510 | 112,100 | 3,510 |
| 2020-11-02 | 3,225 | 3,270 | 3,070 | 3,220 | 94,900 | 3,220 |
| 2020-10-30 | 3,355 | 3,400 | 3,185 | 3,225 | 90,700 | 3,225 |
| 2020-10-29 | 3,250 | 3,445 | 3,215 | 3,405 | 63,800 | 3,405 |
| 2020-10-28 | 3,355 | 3,455 | 3,270 | 3,350 | 63,200 | 3,350 |
| 2020-10-27 | 3,265 | 3,485 | 3,150 | 3,425 | 130,900 | 3,425 |
| 2020-10-26 | 3,600 | 3,625 | 3,230 | 3,300 | 139,700 | 3,300 |
| 2020-10-23 | 3,730 | 3,750 | 3,390 | 3,670 | 164,500 | 3,670 |
| 2020-10-22 | 3,910 | 3,920 | 3,625 | 3,800 | 144,200 | 3,800 |
| 2020-10-21 | 4,040 | 4,085 | 3,900 | 3,965 | 89,500 | 3,965 |
| 2020-10-20 | 3,800 | 4,050 | 3,795 | 4,040 | 120,400 | 4,040 |
| 2020-10-19 | 3,760 | 3,895 | 3,610 | 3,785 | 191,400 | 3,785 |
| 2020-10-16 | 4,055 | 4,145 | 3,755 | 3,800 | 242,100 | 3,800 |
| 2020-10-15 | 4,300 | 4,420 | 4,005 | 4,070 | 231,500 | 4,070 |
| 2020-10-14 | 4,295 | 4,475 | 4,275 | 4,335 | 178,700 | 4,335 |
| 2020-10-13 | 4,360 | 4,500 | 4,255 | 4,305 | 318,900 | 4,305 |
| 2020-10-12 | 4,195 | 4,320 | 4,070 | 4,295 | 339,500 | 4,295 |
| 2020-10-09 | 3,870 | 4,090 | 3,725 | 4,070 | 335,000 | 4,070 |
| 2020-10-08 | 4,045 | 4,095 | 3,855 | 3,880 | 325,000 | 3,880 |
| 2020-10-07 | 3,780 | 4,190 | 3,735 | 4,050 | 536,200 | 4,050 |
| 2020-10-06 | 3,690 | 3,750 | 3,575 | 3,710 | 168,500 | 3,710 |
| 2020-10-05 | 3,410 | 3,650 | 3,400 | 3,575 | 109,600 | 3,575 |
| 2020-10-02 | 3,490 | 3,530 | 3,310 | 3,390 | 123,100 | 3,390 |
| 2020-09-30 | 3,435 | 3,500 | 3,355 | 3,405 | 65,700 | 3,405 |
| 2020-09-29 | 3,370 | 3,555 | 3,305 | 3,430 | 139,300 | 3,430 |
| 2020-09-28 | 3,650 | 3,650 | 3,370 | 3,395 | 90,100 | 3,395 |
| 2020-09-25 | 3,520 | 3,600 | 3,420 | 3,540 | 103,800 | 3,540 |
| 2020-09-24 | 3,730 | 3,750 | 3,530 | 3,545 | 162,200 | 3,545 |
| 2020-09-23 | 3,805 | 3,915 | 3,660 | 3,800 | 173,500 | 3,800 |
| 2020-09-18 | 3,995 | 4,020 | 3,825 | 3,840 | 386,500 | 3,840 |
| 2020-09-17 | 3,995 | 4,205 | 3,880 | 4,205 | 641,100 | 4,205 |
| 2020-09-16 | 3,515 | 3,565 | 3,450 | 3,505 | 32,700 | 3,505 |
| 2020-09-15 | 3,395 | 3,600 | 3,350 | 3,500 | 31,500 | 3,500 |
| 2020-09-14 | 3,500 | 3,520 | 3,340 | 3,340 | 20,300 | 3,340 |
| 2020-09-11 | 3,305 | 3,445 | 3,220 | 3,440 | 20,500 | 3,440 |
| 2020-09-10 | 3,235 | 3,445 | 3,190 | 3,360 | 26,300 | 3,360 |
| 2020-09-09 | 3,245 | 3,285 | 3,155 | 3,225 | 41,200 | 3,225 |
| 2020-09-08 | 3,380 | 3,415 | 3,260 | 3,350 | 40,900 | 3,350 |
| 2020-09-07 | 3,510 | 3,535 | 3,310 | 3,320 | 52,000 | 3,320 |
| 2020-09-04 | 3,560 | 3,640 | 3,485 | 3,510 | 60,800 | 3,510 |
| 2020-09-03 | 3,745 | 3,750 | 3,620 | 3,700 | 39,000 | 3,700 |
| 2020-09-02 | 3,630 | 3,760 | 3,535 | 3,695 | 54,200 | 3,695 |
| 2020-09-01 | 3,530 | 3,650 | 3,525 | 3,605 | 21,500 | 3,605 |
| 2020-08-31 | 3,490 | 3,635 | 3,490 | 3,595 | 33,500 | 3,595 |
| 2020-08-28 | 3,750 | 3,750 | 3,450 | 3,450 | 56,200 | 3,450 |
| 2020-08-27 | 3,800 | 3,800 | 3,710 | 3,735 | 33,600 | 3,735 |
| 2020-08-26 | 3,785 | 3,880 | 3,720 | 3,815 | 52,200 | 3,815 |
| 2020-08-25 | 3,980 | 3,980 | 3,765 | 3,785 | 64,200 | 3,785 |
| 2020-08-24 | 3,905 | 3,920 | 3,775 | 3,920 | 40,700 | 3,920 |
| 2020-08-21 | 3,805 | 3,865 | 3,755 | 3,835 | 64,900 | 3,835 |
| 2020-08-20 | 3,930 | 3,950 | 3,760 | 3,765 | 132,100 | 3,765 |
| 2020-08-19 | 3,760 | 4,040 | 3,750 | 4,000 | 105,000 | 4,000 |
| 2020-08-18 | 3,825 | 4,275 | 3,685 | 3,735 | 353,300 | 3,735 |
| 2020-08-17 | 3,995 | 4,000 | 3,820 | 3,845 | 110,100 | 3,845 |
| 2020-08-14 | 4,180 | 4,200 | 4,000 | 4,005 | 76,900 | 4,005 |
| 2020-08-13 | 4,320 | 4,440 | 4,185 | 4,240 | 73,200 | 4,240 |
| 2020-08-12 | 5,050 | 5,130 | 4,135 | 4,250 | 269,500 | 4,250 |
| 2020-08-11 | 5,000 | 5,330 | 4,775 | 5,070 | 90,900 | 5,070 |
| 2020-08-07 | 4,690 | 4,795 | 4,500 | 4,625 | 20,100 | 4,625 |
| 2020-08-06 | 4,825 | 4,970 | 4,630 | 4,760 | 32,200 | 4,760 |
| 2020-08-05 | 4,435 | 4,915 | 4,435 | 4,765 | 25,200 | 4,765 |
| 2020-08-04 | 4,255 | 4,685 | 4,255 | 4,505 | 23,400 | 4,505 |
| 2020-08-03 | 4,000 | 4,275 | 3,905 | 4,235 | 11,300 | 4,235 |
| 2020-07-31 | 4,095 | 4,185 | 3,880 | 3,950 | 17,600 | 3,950 |
| 2020-07-30 | 4,290 | 4,290 | 4,095 | 4,155 | 9,900 | 4,155 |
| 2020-07-29 | 4,400 | 4,405 | 4,095 | 4,295 | 12,000 | 4,295 |
| 2020-07-28 | 4,540 | 4,545 | 4,210 | 4,380 | 9,900 | 4,380 |
| 2020-07-27 | 4,500 | 4,510 | 4,285 | 4,400 | 7,200 | 4,400 |
| 2020-07-22 | 4,550 | 4,630 | 4,355 | 4,485 | 11,600 | 4,485 |
| 2020-07-21 | 5,090 | 5,130 | 4,450 | 4,605 | 68,600 | 4,605 |
| 2020-07-20 | 4,150 | 4,920 | 4,070 | 4,920 | 64,100 | 4,920 |
| 2020-07-17 | 3,700 | 4,260 | 3,585 | 4,220 | 180,900 | 4,220 |
| 2020-07-16 | 5,000 | 5,000 | 4,285 | 4,285 | 52,600 | 4,285 |
| 2020-07-15 | 5,210 | 5,210 | 4,900 | 4,985 | 8,800 | 4,985 |
| 2020-07-14 | 5,450 | 5,450 | 5,090 | 5,270 | 9,500 | 5,270 |
| 2020-07-13 | 5,250 | 5,450 | 5,240 | 5,450 | 6,300 | 5,450 |
| 2020-07-10 | 5,360 | 5,540 | 5,100 | 5,360 | 14,800 | 5,360 |
| 2020-07-09 | 5,780 | 5,780 | 5,500 | 5,560 | 2,900 | 5,560 |
| 2020-07-08 | 5,860 | 5,860 | 5,560 | 5,580 | 5,100 | 5,580 |
| 2020-07-07 | 5,800 | 5,860 | 5,540 | 5,860 | 10,800 | 5,860 |
| 2020-07-06 | 5,680 | 5,730 | 5,500 | 5,540 | 6,600 | 5,540 |
| 2020-07-03 | 5,450 | 5,690 | 5,320 | 5,680 | 19,700 | 5,680 |
| 2020-07-02 | 5,880 | 5,900 | 5,050 | 5,270 | 49,900 | 5,270 |
| 2020-07-01 | 6,290 | 6,300 | 5,820 | 5,880 | 16,200 | 5,880 |
| 2020-06-30 | 6,020 | 6,220 | 5,770 | 6,200 | 29,000 | 6,200 |
| 2020-06-29 | 5,830 | 6,050 | 5,680 | 6,020 | 16,200 | 6,020 |
| 2020-06-26 | 6,120 | 6,230 | 5,850 | 5,970 | 24,300 | 5,970 |
| 2020-06-25 | 6,160 | 6,470 | 5,910 | 6,090 | 68,700 | 6,090 |
| 2020-06-24 | 6,270 | 6,310 | 6,010 | 6,040 | 31,500 | 6,040 |
| 2020-06-23 | 6,090 | 6,350 | 5,850 | 6,150 | 78,400 | 6,150 |
| 2020-06-22 | 5,960 | 6,140 | 5,770 | 5,830 | 35,800 | 5,830 |
| 2020-06-19 | 6,120 | 6,490 | 5,930 | 6,030 | 128,300 | 6,030 |
| 2020-06-18 | 5,720 | 6,380 | 5,720 | 6,020 | 111,600 | 6,020 |
| 2020-06-17 | 5,880 | 5,980 | 5,520 | 5,720 | 40,100 | 5,720 |
| 2020-06-16 | 5,810 | 6,100 | 5,720 | 5,930 | 58,400 | 5,930 |
| 2020-06-15 | 6,120 | 6,400 | 5,400 | 5,450 | 87,900 | 5,450 |
| 2020-06-12 | 5,700 | 6,700 | 5,280 | 6,220 | 222,900 | 6,220 |
| 2020-06-11 | 5,500 | 6,230 | 5,330 | 5,900 | 306,200 | 5,900 |
| 2020-06-10 | 4,485 | 5,230 | 4,440 | 5,230 | 192,600 | 5,230 |
| 2020-06-09 | 4,300 | 4,755 | 4,230 | 4,530 | 146,100 | 4,530 |
| 2020-06-08 | 3,950 | 4,620 | 3,950 | 4,310 | 166,700 | 4,310 |
| 2020-06-05 | 4,270 | 4,310 | 3,650 | 3,935 | 186,300 | 3,935 |
| 2020-06-04 | 3,225 | 3,920 | 3,220 | 3,920 | 219,000 | 3,920 |
| 2020-06-03 | 3,005 | 3,270 | 2,926 | 3,220 | 100,000 | 3,220 |
| 2020-06-02 | 2,820 | 3,060 | 2,819 | 3,015 | 93,100 | 3,015 |
| 2020-06-01 | 2,720 | 2,820 | 2,642 | 2,785 | 49,600 | 2,785 |
| 2020-05-29 | 2,559 | 2,730 | 2,555 | 2,670 | 42,700 | 2,670 |
| 2020-05-28 | 2,730 | 2,740 | 2,499 | 2,615 | 48,600 | 2,615 |
| 2020-05-27 | 2,679 | 2,800 | 2,592 | 2,734 | 70,900 | 2,734 |
| 2020-05-26 | 3,210 | 3,320 | 2,611 | 2,641 | 253,200 | 2,641 |
| 2020-05-25 | 2,979 | 3,155 | 2,928 | 3,150 | 111,900 | 3,150 |
| 2020-05-22 | 2,760 | 2,839 | 2,728 | 2,839 | 22,700 | 2,839 |
| 2020-05-21 | 2,790 | 2,857 | 2,721 | 2,810 | 27,400 | 2,810 |
| 2020-05-20 | 2,701 | 2,873 | 2,700 | 2,782 | 24,700 | 2,782 |
| 2020-05-19 | 2,711 | 2,789 | 2,580 | 2,701 | 18,700 | 2,701 |
| 2020-05-18 | 2,784 | 2,910 | 2,761 | 2,761 | 29,500 | 2,761 |
| 2020-05-15 | 2,950 | 3,020 | 2,560 | 2,735 | 81,100 | 2,735 |
| 2020-05-14 | 2,866 | 2,866 | 2,730 | 2,731 | 10,500 | 2,731 |
| 2020-05-13 | 2,900 | 2,900 | 2,727 | 2,866 | 24,500 | 2,866 |
| 2020-05-12 | 2,726 | 2,949 | 2,726 | 2,944 | 38,300 | 2,944 |
| 2020-05-11 | 2,740 | 2,790 | 2,663 | 2,725 | 22,600 | 2,725 |
| 2020-05-08 | 2,750 | 2,811 | 2,570 | 2,700 | 36,200 | 2,700 |
| 2020-05-07 | 2,558 | 2,739 | 2,558 | 2,708 | 39,400 | 2,708 |
| 2020-05-01 | 2,443 | 2,772 | 2,420 | 2,532 | 99,900 | 2,532 |
| 2020-04-30 | 2,312 | 2,416 | 2,310 | 2,408 | 37,700 | 2,408 |
| 2020-04-28 | 2,220 | 2,305 | 2,209 | 2,285 | 32,600 | 2,285 |
| 2020-04-27 | 2,102 | 2,219 | 2,102 | 2,219 | 37,900 | 2,219 |
| 2020-04-24 | 2,019 | 2,145 | 1,986 | 2,136 | 46,200 | 2,136 |
| 2020-04-23 | 2,000 | 2,058 | 1,980 | 2,020 | 19,600 | 2,020 |
| 2020-04-22 | 1,965 | 2,032 | 1,925 | 2,012 | 20,900 | 2,012 |
| 2020-04-21 | 2,029 | 2,029 | 1,800 | 1,989 | 28,300 | 1,989 |
| 2020-04-20 | 1,952 | 2,030 | 1,871 | 2,028 | 34,400 | 2,028 |
| 2020-04-17 | 1,902 | 1,910 | 1,825 | 1,872 | 31,000 | 1,872 |
| 2020-04-16 | 1,747 | 1,965 | 1,747 | 1,950 | 44,300 | 1,950 |
| 2020-04-15 | 1,678 | 1,800 | 1,661 | 1,787 | 26,900 | 1,787 |
| 2020-04-14 | 1,570 | 1,627 | 1,535 | 1,621 | 8,400 | 1,621 |
| 2020-04-13 | 1,637 | 1,637 | 1,512 | 1,530 | 5,100 | 1,530 |
| 2020-04-10 | 1,590 | 1,590 | 1,510 | 1,557 | 4,800 | 1,557 |
| 2020-04-09 | 1,480 | 1,595 | 1,461 | 1,550 | 17,800 | 1,550 |
| 2020-04-08 | 1,423 | 1,497 | 1,400 | 1,472 | 7,200 | 1,472 |
| 2020-04-07 | 1,402 | 1,485 | 1,371 | 1,411 | 18,700 | 1,411 |
| 2020-04-06 | 1,370 | 1,399 | 1,293 | 1,373 | 5,500 | 1,373 |
| 2020-04-03 | 1,458 | 1,458 | 1,389 | 1,430 | 5,400 | 1,430 |
| 2020-04-02 | 1,423 | 1,440 | 1,406 | 1,419 | 2,300 | 1,419 |
| 2020-04-01 | 1,451 | 1,525 | 1,450 | 1,453 | 4,000 | 1,453 |
| 2020-03-31 | 1,545 | 1,553 | 1,420 | 1,450 | 10,800 | 1,450 |
| 2020-03-30 | 1,500 | 1,508 | 1,440 | 1,445 | 3,500 | 1,445 |
| 2020-03-27 | 1,550 | 1,592 | 1,482 | 1,528 | 18,100 | 1,528 |
| 2020-03-26 | 1,618 | 1,618 | 1,521 | 1,521 | 6,300 | 1,521 |
| 2020-03-25 | 1,699 | 1,724 | 1,548 | 1,679 | 13,100 | 1,679 |
| 2020-03-24 | 1,411 | 1,588 | 1,381 | 1,579 | 17,300 | 1,579 |
| 2020-03-23 | 1,351 | 1,376 | 1,276 | 1,351 | 25,400 | 1,351 |
| 2020-03-19 | 1,521 | 1,525 | 1,310 | 1,373 | 12,100 | 1,373 |
| 2020-03-18 | 1,560 | 1,590 | 1,499 | 1,521 | 16,800 | 1,521 |
| 2020-03-17 | 1,407 | 1,600 | 1,377 | 1,515 | 25,500 | 1,515 |
| 2020-03-16 | 1,500 | 1,560 | 1,485 | 1,497 | 21,700 | 1,497 |
| 2020-03-13 | 1,451 | 1,480 | 1,315 | 1,469 | 29,200 | 1,469 |
| 2020-03-12 | 1,632 | 1,667 | 1,498 | 1,595 | 44,900 | 1,595 |
| 2020-03-11 | 1,765 | 1,830 | 1,666 | 1,711 | 37,500 | 1,711 |
| 2020-03-10 | 1,483 | 1,786 | 1,375 | 1,765 | 72,100 | 1,765 |
| 2020-03-09 | 1,650 | 1,679 | 1,508 | 1,512 | 49,000 | 1,512 |
| 2020-03-06 | 1,772 | 1,804 | 1,724 | 1,770 | 51,600 | 1,770 |
| 2020-03-05 | 1,747 | 1,825 | 1,720 | 1,825 | 67,400 | 1,825 |
| 2020-03-04 | 1,635 | 1,742 | 1,615 | 1,715 | 28,400 | 1,715 |
| 2020-03-03 | 1,819 | 1,819 | 1,623 | 1,669 | 46,700 | 1,669 |
| 2020-03-02 | 1,650 | 1,785 | 1,631 | 1,681 | 54,500 | 1,681 |
| 2020-02-28 | 1,799 | 1,803 | 1,571 | 1,571 | 94,700 | 1,571 |
| 2020-02-27 | 2,012 | 2,120 | 1,934 | 1,964 | 111,000 | 1,964 |
| 2020-02-26 | 1,984 | 2,106 | 1,885 | 2,011 | 170,700 | 2,011 |
| 2020-02-25 | 2,000 | 2,148 | 1,912 | 1,944 | 176,100 | 1,944 |
| 2020-02-21 | 1,990 | 2,177 | 1,922 | 2,092 | 344,400 | 2,092 |
| 2020-02-20 | 1,849 | 1,918 | 1,848 | 1,879 | 28,000 | 1,879 |
| 2020-02-19 | 1,818 | 1,858 | 1,795 | 1,822 | 26,100 | 1,822 |
| 2020-02-18 | 1,901 | 1,901 | 1,772 | 1,817 | 41,100 | 1,817 |
| 2020-02-17 | 1,870 | 1,988 | 1,844 | 1,901 | 63,000 | 1,901 |
| 2020-02-14 | 2,022 | 2,022 | 1,818 | 1,830 | 53,900 | 1,830 |
| 2020-02-13 | 2,063 | 2,063 | 1,959 | 2,004 | 23,000 | 2,004 |
| 2020-02-12 | 2,045 | 2,078 | 2,000 | 2,033 | 22,900 | 2,033 |
| 2020-02-10 | 2,049 | 2,053 | 2,004 | 2,020 | 13,100 | 2,020 |
| 2020-02-07 | 2,112 | 2,117 | 2,020 | 2,054 | 23,600 | 2,054 |
| 2020-02-06 | 2,225 | 2,240 | 2,127 | 2,133 | 46,200 | 2,133 |
| 2020-02-05 | 2,314 | 2,314 | 2,199 | 2,225 | 19,300 | 2,225 |
| 2020-02-04 | 2,194 | 2,302 | 2,177 | 2,271 | 20,800 | 2,271 |
| 2020-02-03 | 2,161 | 2,238 | 2,158 | 2,225 | 14,700 | 2,225 |
| 2020-01-31 | 2,184 | 2,280 | 2,179 | 2,231 | 18,900 | 2,231 |
| 2020-01-30 | 2,278 | 2,284 | 2,152 | 2,205 | 66,200 | 2,205 |
| 2020-01-29 | 2,395 | 2,411 | 2,277 | 2,278 | 25,400 | 2,278 |
| 2020-01-28 | 2,280 | 2,400 | 2,280 | 2,393 | 22,300 | 2,393 |
| 2020-01-27 | 2,372 | 2,375 | 2,277 | 2,279 | 44,800 | 2,279 |
| 2020-01-24 | 2,412 | 2,508 | 2,377 | 2,380 | 44,900 | 2,380 |
| 2020-01-23 | 2,500 | 2,500 | 2,417 | 2,436 | 31,200 | 2,436 |
| 2020-01-22 | 2,566 | 2,602 | 2,490 | 2,504 | 48,500 | 2,504 |
| 2020-01-21 | 2,518 | 2,563 | 2,437 | 2,466 | 35,100 | 2,466 |
| 2020-01-20 | 2,553 | 2,580 | 2,468 | 2,532 | 46,500 | 2,532 |
| 2020-01-17 | 2,572 | 2,648 | 2,460 | 2,468 | 72,500 | 2,468 |
| 2020-01-16 | 2,684 | 2,699 | 2,529 | 2,571 | 60,200 | 2,571 |
| 2020-01-15 | 2,716 | 2,757 | 2,651 | 2,708 | 58,400 | 2,708 |
| 2020-01-14 | 2,840 | 2,855 | 2,644 | 2,666 | 110,900 | 2,666 |
| 2020-01-10 | 2,844 | 3,075 | 2,820 | 2,857 | 210,400 | 2,857 |
| 2020-01-09 | 2,800 | 3,135 | 2,705 | 2,873 | 434,500 | 2,873 |
| 2020-01-08 | 2,865 | 3,025 | 2,623 | 2,726 | 789,100 | 2,726 |
| 2020-01-07 | 2,322 | 2,815 | 2,299 | 2,815 | 534,000 | 2,815 |
| 2020-01-06 | 2,250 | 2,334 | 2,220 | 2,315 | 67,300 | 2,315 |
分割・併合履歴 ： [2017-06-28]1株→2株
