3983 (株)オロ 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 | 4,235 | 4,415 | 4,185 | 4,385 | 51,700 | 4,385 |
| 2020-12-29 | 4,200 | 4,285 | 4,170 | 4,235 | 49,900 | 4,235 |
| 2020-12-28 | 4,365 | 4,410 | 4,195 | 4,210 | 47,800 | 4,210 |
| 2020-12-25 | 4,215 | 4,355 | 4,215 | 4,350 | 51,200 | 4,350 |
| 2020-12-24 | 4,245 | 4,285 | 4,070 | 4,145 | 146,400 | 4,145 |
| 2020-12-23 | 4,420 | 4,515 | 4,265 | 4,295 | 79,200 | 4,295 |
| 2020-12-22 | 4,615 | 4,675 | 4,385 | 4,405 | 146,900 | 4,405 |
| 2020-12-21 | 4,495 | 4,725 | 4,490 | 4,685 | 69,000 | 4,685 |
| 2020-12-18 | 4,390 | 4,525 | 4,340 | 4,480 | 76,900 | 4,480 |
| 2020-12-17 | 4,300 | 4,395 | 4,230 | 4,395 | 33,100 | 4,395 |
| 2020-12-16 | 4,345 | 4,355 | 4,240 | 4,270 | 20,900 | 4,270 |
| 2020-12-15 | 4,340 | 4,385 | 4,230 | 4,350 | 34,800 | 4,350 |
| 2020-12-14 | 4,455 | 4,455 | 4,305 | 4,335 | 29,800 | 4,335 |
| 2020-12-11 | 4,430 | 4,475 | 4,350 | 4,395 | 26,900 | 4,395 |
| 2020-12-10 | 4,540 | 4,540 | 4,405 | 4,430 | 49,700 | 4,430 |
| 2020-12-09 | 4,280 | 4,550 | 4,245 | 4,550 | 129,400 | 4,550 |
| 2020-12-08 | 4,190 | 4,315 | 4,125 | 4,290 | 30,900 | 4,290 |
| 2020-12-07 | 4,260 | 4,270 | 4,140 | 4,215 | 39,400 | 4,215 |
| 2020-12-04 | 4,200 | 4,300 | 4,135 | 4,290 | 62,100 | 4,290 |
| 2020-12-03 | 4,320 | 4,395 | 4,160 | 4,185 | 134,200 | 4,185 |
| 2020-12-02 | 4,265 | 4,420 | 4,240 | 4,375 | 165,400 | 4,375 |
| 2020-12-01 | 4,000 | 4,265 | 4,000 | 4,230 | 177,200 | 4,230 |
| 2020-11-30 | 3,830 | 3,975 | 3,715 | 3,890 | 94,300 | 3,890 |
| 2020-11-27 | 3,750 | 3,860 | 3,735 | 3,760 | 105,500 | 3,760 |
| 2020-11-26 | 3,600 | 3,875 | 3,560 | 3,750 | 136,500 | 3,750 |
| 2020-11-25 | 3,465 | 3,610 | 3,365 | 3,595 | 115,800 | 3,595 |
| 2020-11-24 | 3,345 | 3,465 | 3,345 | 3,440 | 57,300 | 3,440 |
| 2020-11-20 | 3,280 | 3,340 | 3,235 | 3,335 | 38,100 | 3,335 |
| 2020-11-19 | 3,210 | 3,345 | 3,210 | 3,290 | 56,500 | 3,290 |
| 2020-11-18 | 3,210 | 3,280 | 3,155 | 3,215 | 76,200 | 3,215 |
| 2020-11-17 | 3,310 | 3,345 | 3,150 | 3,150 | 72,600 | 3,150 |
| 2020-11-16 | 3,180 | 3,290 | 3,180 | 3,280 | 109,000 | 3,280 |
| 2020-11-13 | 3,160 | 3,335 | 3,000 | 3,115 | 214,000 | 3,115 |
| 2020-11-12 | 3,590 | 3,675 | 3,575 | 3,625 | 32,400 | 3,625 |
| 2020-11-11 | 3,520 | 3,655 | 3,510 | 3,620 | 43,000 | 3,620 |
| 2020-11-10 | 3,640 | 3,685 | 3,540 | 3,590 | 70,300 | 3,590 |
| 2020-11-09 | 3,645 | 3,720 | 3,590 | 3,680 | 63,100 | 3,680 |
| 2020-11-06 | 3,620 | 3,660 | 3,530 | 3,580 | 71,200 | 3,580 |
| 2020-11-05 | 3,450 | 3,615 | 3,385 | 3,585 | 108,700 | 3,585 |
| 2020-11-04 | 3,310 | 3,395 | 3,255 | 3,385 | 54,400 | 3,385 |
| 2020-11-02 | 3,190 | 3,300 | 3,155 | 3,265 | 42,900 | 3,265 |
| 2020-10-30 | 3,325 | 3,325 | 3,180 | 3,215 | 22,700 | 3,215 |
| 2020-10-29 | 3,290 | 3,310 | 3,195 | 3,280 | 36,300 | 3,280 |
| 2020-10-28 | 3,280 | 3,330 | 3,255 | 3,330 | 25,500 | 3,330 |
| 2020-10-27 | 3,240 | 3,295 | 3,190 | 3,290 | 35,400 | 3,290 |
| 2020-10-26 | 3,345 | 3,370 | 3,255 | 3,280 | 32,200 | 3,280 |
| 2020-10-23 | 3,395 | 3,395 | 3,315 | 3,350 | 32,200 | 3,350 |
| 2020-10-22 | 3,550 | 3,550 | 3,380 | 3,410 | 38,900 | 3,410 |
| 2020-10-21 | 3,575 | 3,585 | 3,540 | 3,550 | 29,000 | 3,550 |
| 2020-10-20 | 3,625 | 3,630 | 3,555 | 3,575 | 19,700 | 3,575 |
| 2020-10-19 | 3,580 | 3,640 | 3,565 | 3,625 | 28,000 | 3,625 |
| 2020-10-16 | 3,525 | 3,615 | 3,465 | 3,550 | 65,600 | 3,550 |
| 2020-10-15 | 3,655 | 3,665 | 3,515 | 3,540 | 65,500 | 3,540 |
| 2020-10-14 | 3,620 | 3,670 | 3,585 | 3,625 | 38,600 | 3,625 |
| 2020-10-13 | 3,715 | 3,720 | 3,645 | 3,655 | 55,500 | 3,655 |
| 2020-10-12 | 3,615 | 3,720 | 3,580 | 3,715 | 44,300 | 3,715 |
| 2020-10-09 | 3,630 | 3,640 | 3,570 | 3,615 | 57,000 | 3,615 |
| 2020-10-08 | 3,610 | 3,665 | 3,570 | 3,615 | 60,400 | 3,615 |
| 2020-10-07 | 3,640 | 3,685 | 3,605 | 3,620 | 56,500 | 3,620 |
| 2020-10-06 | 3,545 | 3,640 | 3,535 | 3,610 | 77,800 | 3,610 |
| 2020-10-05 | 3,425 | 3,495 | 3,405 | 3,475 | 34,900 | 3,475 |
| 2020-10-02 | 3,475 | 3,555 | 3,435 | 3,445 | 54,800 | 3,445 |
| 2020-09-30 | 3,530 | 3,570 | 3,465 | 3,485 | 76,000 | 3,485 |
| 2020-09-29 | 3,450 | 3,505 | 3,410 | 3,495 | 39,500 | 3,495 |
| 2020-09-28 | 3,500 | 3,515 | 3,370 | 3,455 | 54,000 | 3,455 |
| 2020-09-25 | 3,345 | 3,465 | 3,320 | 3,420 | 46,500 | 3,420 |
| 2020-09-24 | 3,405 | 3,410 | 3,305 | 3,345 | 39,900 | 3,345 |
| 2020-09-23 | 3,430 | 3,435 | 3,335 | 3,405 | 57,800 | 3,405 |
| 2020-09-18 | 3,440 | 3,535 | 3,415 | 3,430 | 66,700 | 3,430 |
| 2020-09-17 | 3,400 | 3,420 | 3,330 | 3,405 | 43,400 | 3,405 |
| 2020-09-16 | 3,330 | 3,430 | 3,310 | 3,410 | 98,000 | 3,410 |
| 2020-09-15 | 3,230 | 3,305 | 3,165 | 3,305 | 61,000 | 3,305 |
| 2020-09-14 | 3,285 | 3,285 | 3,155 | 3,200 | 53,600 | 3,200 |
| 2020-09-11 | 3,160 | 3,265 | 3,140 | 3,250 | 86,400 | 3,250 |
| 2020-09-10 | 3,170 | 3,195 | 3,085 | 3,130 | 64,000 | 3,130 |
| 2020-09-09 | 3,065 | 3,125 | 3,035 | 3,100 | 64,200 | 3,100 |
| 2020-09-08 | 3,010 | 3,135 | 3,010 | 3,125 | 51,600 | 3,125 |
| 2020-09-07 | 3,050 | 3,090 | 2,990 | 2,999 | 83,400 | 2,999 |
| 2020-09-04 | 3,145 | 3,195 | 3,080 | 3,090 | 75,000 | 3,090 |
| 2020-09-03 | 3,080 | 3,260 | 3,080 | 3,250 | 116,700 | 3,250 |
| 2020-09-02 | 3,075 | 3,125 | 3,055 | 3,080 | 51,000 | 3,080 |
| 2020-09-01 | 3,085 | 3,100 | 3,050 | 3,075 | 41,200 | 3,075 |
| 2020-08-31 | 3,080 | 3,190 | 3,035 | 3,145 | 82,500 | 3,145 |
| 2020-08-28 | 3,130 | 3,160 | 3,000 | 3,045 | 86,300 | 3,045 |
| 2020-08-27 | 3,120 | 3,185 | 3,120 | 3,160 | 54,200 | 3,160 |
| 2020-08-26 | 3,085 | 3,175 | 3,085 | 3,120 | 45,000 | 3,120 |
| 2020-08-25 | 3,190 | 3,190 | 3,065 | 3,085 | 54,400 | 3,085 |
| 2020-08-24 | 3,205 | 3,205 | 3,140 | 3,170 | 39,700 | 3,170 |
| 2020-08-21 | 3,140 | 3,225 | 3,110 | 3,205 | 40,600 | 3,205 |
| 2020-08-20 | 3,200 | 3,200 | 3,085 | 3,140 | 49,800 | 3,140 |
| 2020-08-19 | 3,265 | 3,265 | 3,165 | 3,200 | 71,700 | 3,200 |
| 2020-08-18 | 3,160 | 3,300 | 3,130 | 3,265 | 106,400 | 3,265 |
| 2020-08-17 | 3,035 | 3,130 | 2,890 | 3,110 | 115,400 | 3,110 |
| 2020-08-14 | 3,250 | 3,255 | 3,030 | 3,085 | 188,200 | 3,085 |
| 2020-08-13 | 2,903 | 3,340 | 2,890 | 3,290 | 360,200 | 3,290 |
| 2020-08-12 | 3,000 | 3,100 | 2,949 | 3,045 | 145,700 | 3,045 |
| 2020-08-11 | 2,882 | 2,972 | 2,870 | 2,959 | 76,400 | 2,959 |
| 2020-08-07 | 2,945 | 2,945 | 2,856 | 2,873 | 67,000 | 2,873 |
| 2020-08-06 | 2,960 | 2,961 | 2,909 | 2,940 | 42,300 | 2,940 |
| 2020-08-05 | 2,881 | 2,973 | 2,863 | 2,960 | 45,200 | 2,960 |
| 2020-08-04 | 2,996 | 3,015 | 2,908 | 2,921 | 86,800 | 2,921 |
| 2020-08-03 | 2,968 | 2,996 | 2,904 | 2,996 | 62,200 | 2,996 |
| 2020-07-31 | 3,045 | 3,050 | 2,893 | 2,919 | 92,000 | 2,919 |
| 2020-07-30 | 3,125 | 3,135 | 3,055 | 3,060 | 149,700 | 3,060 |
| 2020-07-29 | 3,100 | 3,140 | 3,010 | 3,120 | 99,000 | 3,120 |
| 2020-07-28 | 3,085 | 3,130 | 3,040 | 3,075 | 93,700 | 3,075 |
| 2020-07-27 | 3,085 | 3,145 | 2,996 | 3,030 | 86,600 | 3,030 |
| 2020-07-22 | 3,045 | 3,165 | 2,978 | 3,105 | 98,600 | 3,105 |
| 2020-07-21 | 3,065 | 3,180 | 3,040 | 3,100 | 253,800 | 3,100 |
| 2020-07-20 | 3,010 | 3,095 | 2,942 | 3,035 | 185,100 | 3,035 |
| 2020-07-17 | 2,905 | 2,999 | 2,869 | 2,978 | 179,500 | 2,978 |
| 2020-07-16 | 2,904 | 2,909 | 2,839 | 2,869 | 93,600 | 2,869 |
| 2020-07-15 | 2,870 | 2,939 | 2,831 | 2,904 | 136,400 | 2,904 |
| 2020-07-14 | 2,845 | 2,876 | 2,757 | 2,857 | 117,100 | 2,857 |
| 2020-07-13 | 2,785 | 2,888 | 2,764 | 2,856 | 159,200 | 2,856 |
| 2020-07-10 | 2,751 | 2,790 | 2,701 | 2,735 | 115,200 | 2,735 |
| 2020-07-09 | 2,754 | 2,754 | 2,663 | 2,669 | 123,200 | 2,669 |
| 2020-07-08 | 2,779 | 2,845 | 2,756 | 2,759 | 104,600 | 2,759 |
| 2020-07-07 | 2,686 | 2,798 | 2,665 | 2,792 | 129,100 | 2,792 |
| 2020-07-06 | 2,681 | 2,704 | 2,580 | 2,680 | 85,600 | 2,680 |
| 2020-07-03 | 2,591 | 2,744 | 2,591 | 2,681 | 174,900 | 2,681 |
| 2020-07-02 | 2,588 | 2,658 | 2,550 | 2,554 | 190,700 | 2,554 |
| 2020-07-01 | 2,592 | 2,596 | 2,489 | 2,509 | 111,200 | 2,509 |
| 2020-06-30 | 2,723 | 2,723 | 2,528 | 2,592 | 108,700 | 2,592 |
| 2020-06-29 | 2,618 | 2,728 | 2,601 | 2,642 | 92,300 | 2,642 |
| 2020-06-26 | 2,844 | 2,846 | 2,625 | 2,718 | 154,500 | 2,718 |
| 2020-06-25 | 2,875 | 2,890 | 2,822 | 2,825 | 102,600 | 2,825 |
| 2020-06-24 | 2,850 | 2,969 | 2,845 | 2,853 | 192,600 | 2,853 |
| 2020-06-23 | 2,850 | 2,870 | 2,811 | 2,842 | 114,200 | 2,842 |
| 2020-06-22 | 2,836 | 2,888 | 2,810 | 2,827 | 130,000 | 2,827 |
| 2020-06-19 | 2,746 | 2,850 | 2,707 | 2,835 | 182,400 | 2,835 |
| 2020-06-18 | 2,646 | 2,725 | 2,635 | 2,708 | 98,000 | 2,708 |
| 2020-06-17 | 2,607 | 2,638 | 2,592 | 2,630 | 144,200 | 2,630 |
| 2020-06-16 | 2,545 | 2,616 | 2,529 | 2,604 | 141,400 | 2,604 |
| 2020-06-15 | 2,555 | 2,560 | 2,455 | 2,458 | 246,600 | 2,458 |
| 2020-06-12 | 2,601 | 2,667 | 2,558 | 2,602 | 262,000 | 2,602 |
| 2020-06-11 | 2,812 | 2,812 | 2,701 | 2,748 | 222,900 | 2,748 |
| 2020-06-10 | 2,874 | 2,924 | 2,836 | 2,845 | 88,600 | 2,845 |
| 2020-06-09 | 2,851 | 2,897 | 2,796 | 2,888 | 114,200 | 2,888 |
| 2020-06-08 | 2,909 | 2,922 | 2,852 | 2,883 | 78,600 | 2,883 |
| 2020-06-05 | 2,919 | 2,933 | 2,850 | 2,887 | 136,100 | 2,887 |
| 2020-06-04 | 3,000 | 3,010 | 2,910 | 2,977 | 136,700 | 2,977 |
| 2020-06-03 | 3,140 | 3,150 | 2,950 | 2,992 | 217,800 | 2,992 |
| 2020-06-02 | 3,120 | 3,135 | 3,015 | 3,130 | 106,500 | 3,130 |
| 2020-06-01 | 2,958 | 3,075 | 2,934 | 3,050 | 98,100 | 3,050 |
| 2020-05-29 | 2,894 | 2,967 | 2,894 | 2,941 | 48,300 | 2,941 |
| 2020-05-28 | 2,895 | 2,936 | 2,876 | 2,934 | 51,300 | 2,934 |
| 2020-05-27 | 2,940 | 2,940 | 2,834 | 2,895 | 91,700 | 2,895 |
| 2020-05-26 | 3,020 | 3,045 | 2,910 | 2,945 | 96,000 | 2,945 |
| 2020-05-25 | 3,010 | 3,020 | 2,944 | 2,971 | 67,400 | 2,971 |
| 2020-05-22 | 3,020 | 3,040 | 2,913 | 2,930 | 135,500 | 2,930 |
| 2020-05-21 | 3,075 | 3,075 | 2,980 | 3,030 | 97,900 | 3,030 |
| 2020-05-20 | 3,045 | 3,115 | 3,000 | 3,060 | 94,200 | 3,060 |
| 2020-05-19 | 3,040 | 3,040 | 2,930 | 3,025 | 77,900 | 3,025 |
| 2020-05-18 | 3,060 | 3,070 | 2,931 | 2,953 | 125,400 | 2,953 |
| 2020-05-15 | 2,920 | 3,045 | 2,828 | 3,030 | 144,800 | 3,030 |
| 2020-05-14 | 3,245 | 3,260 | 2,900 | 2,919 | 307,100 | 2,919 |
| 2020-05-13 | 3,220 | 3,320 | 3,170 | 3,315 | 90,200 | 3,315 |
| 2020-05-12 | 3,255 | 3,300 | 3,180 | 3,225 | 92,300 | 3,225 |
| 2020-05-11 | 3,220 | 3,255 | 3,140 | 3,255 | 53,600 | 3,255 |
| 2020-05-08 | 3,215 | 3,215 | 3,080 | 3,175 | 69,900 | 3,175 |
| 2020-05-07 | 3,100 | 3,170 | 3,085 | 3,115 | 57,000 | 3,115 |
| 2020-05-01 | 3,070 | 3,115 | 3,030 | 3,040 | 47,500 | 3,040 |
| 2020-04-30 | 3,155 | 3,220 | 3,085 | 3,140 | 81,300 | 3,140 |
| 2020-04-28 | 3,055 | 3,125 | 2,980 | 3,110 | 74,500 | 3,110 |
| 2020-04-27 | 3,060 | 3,135 | 3,005 | 3,050 | 58,100 | 3,050 |
| 2020-04-24 | 2,915 | 2,961 | 2,875 | 2,947 | 65,800 | 2,947 |
| 2020-04-23 | 2,852 | 2,982 | 2,790 | 2,975 | 127,900 | 2,975 |
| 2020-04-22 | 2,970 | 2,970 | 2,835 | 2,853 | 157,400 | 2,853 |
| 2020-04-21 | 3,235 | 3,235 | 3,000 | 3,040 | 136,400 | 3,040 |
| 2020-04-20 | 3,350 | 3,390 | 3,255 | 3,290 | 96,000 | 3,290 |
| 2020-04-17 | 3,370 | 3,465 | 3,315 | 3,345 | 67,800 | 3,345 |
| 2020-04-16 | 3,165 | 3,415 | 3,135 | 3,400 | 92,600 | 3,400 |
| 2020-04-15 | 3,150 | 3,205 | 3,110 | 3,185 | 82,200 | 3,185 |
| 2020-04-14 | 3,065 | 3,190 | 3,010 | 3,170 | 69,400 | 3,170 |
| 2020-04-13 | 3,015 | 3,115 | 2,943 | 3,100 | 80,700 | 3,100 |
| 2020-04-10 | 3,070 | 3,070 | 2,934 | 3,010 | 64,900 | 3,010 |
| 2020-04-09 | 2,892 | 2,989 | 2,832 | 2,976 | 98,500 | 2,976 |
| 2020-04-08 | 2,730 | 2,917 | 2,726 | 2,897 | 91,700 | 2,897 |
| 2020-04-07 | 2,606 | 2,718 | 2,606 | 2,716 | 79,900 | 2,716 |
| 2020-04-06 | 2,336 | 2,526 | 2,296 | 2,512 | 51,900 | 2,512 |
| 2020-04-03 | 2,459 | 2,459 | 2,296 | 2,324 | 71,900 | 2,324 |
| 2020-04-02 | 2,372 | 2,495 | 2,372 | 2,459 | 56,700 | 2,459 |
| 2020-04-01 | 2,604 | 2,604 | 2,402 | 2,422 | 89,500 | 2,422 |
| 2020-03-31 | 2,696 | 2,740 | 2,576 | 2,642 | 50,200 | 2,642 |
| 2020-03-30 | 2,596 | 2,679 | 2,536 | 2,646 | 58,600 | 2,646 |
| 2020-03-27 | 2,725 | 2,750 | 2,621 | 2,696 | 58,200 | 2,696 |
| 2020-03-26 | 2,751 | 2,751 | 2,624 | 2,634 | 70,300 | 2,634 |
| 2020-03-25 | 2,790 | 2,894 | 2,684 | 2,894 | 110,600 | 2,894 |
| 2020-03-24 | 2,746 | 2,829 | 2,555 | 2,640 | 98,200 | 2,640 |
| 2020-03-23 | 2,616 | 2,716 | 2,508 | 2,702 | 123,200 | 2,702 |
| 2020-03-19 | 2,491 | 2,586 | 2,289 | 2,516 | 160,900 | 2,516 |
| 2020-03-18 | 2,393 | 2,544 | 2,385 | 2,466 | 196,000 | 2,466 |
| 2020-03-17 | 2,109 | 2,362 | 2,062 | 2,336 | 155,500 | 2,336 |
| 2020-03-16 | 2,234 | 2,300 | 2,131 | 2,139 | 80,700 | 2,139 |
| 2020-03-13 | 2,111 | 2,241 | 2,052 | 2,184 | 136,500 | 2,184 |
| 2020-03-12 | 2,456 | 2,504 | 2,312 | 2,352 | 119,700 | 2,352 |
| 2020-03-11 | 2,608 | 2,679 | 2,520 | 2,533 | 84,400 | 2,533 |
| 2020-03-10 | 2,500 | 2,674 | 2,333 | 2,658 | 152,100 | 2,658 |
| 2020-03-09 | 2,739 | 2,785 | 2,561 | 2,633 | 136,500 | 2,633 |
| 2020-03-06 | 2,873 | 2,908 | 2,801 | 2,839 | 62,200 | 2,839 |
| 2020-03-05 | 2,966 | 2,987 | 2,897 | 2,923 | 61,300 | 2,923 |
| 2020-03-04 | 2,846 | 2,964 | 2,815 | 2,916 | 84,300 | 2,916 |
| 2020-03-03 | 3,005 | 3,060 | 2,880 | 2,896 | 122,700 | 2,896 |
| 2020-03-02 | 2,709 | 2,981 | 2,656 | 2,905 | 102,400 | 2,905 |
| 2020-02-28 | 2,804 | 2,865 | 2,702 | 2,714 | 139,700 | 2,714 |
| 2020-02-27 | 2,986 | 3,070 | 2,924 | 2,954 | 131,400 | 2,954 |
| 2020-02-26 | 2,998 | 3,020 | 2,942 | 3,000 | 202,100 | 3,000 |
| 2020-02-25 | 2,935 | 3,130 | 2,856 | 3,080 | 147,400 | 3,080 |
| 2020-02-21 | 3,290 | 3,340 | 3,195 | 3,195 | 87,200 | 3,195 |
| 2020-02-20 | 3,485 | 3,495 | 3,325 | 3,335 | 101,500 | 3,335 |
| 2020-02-19 | 3,255 | 3,465 | 3,230 | 3,455 | 104,600 | 3,455 |
| 2020-02-18 | 3,320 | 3,355 | 3,165 | 3,290 | 143,000 | 3,290 |
| 2020-02-17 | 3,725 | 3,740 | 3,345 | 3,375 | 299,700 | 3,375 |
| 2020-02-14 | 3,520 | 3,590 | 3,365 | 3,375 | 138,700 | 3,375 |
| 2020-02-13 | 3,440 | 3,485 | 3,405 | 3,470 | 64,400 | 3,470 |
| 2020-02-12 | 3,425 | 3,505 | 3,385 | 3,430 | 78,800 | 3,430 |
| 2020-02-10 | 3,530 | 3,545 | 3,465 | 3,470 | 33,400 | 3,470 |
| 2020-02-07 | 3,595 | 3,630 | 3,460 | 3,500 | 59,100 | 3,500 |
| 2020-02-06 | 3,665 | 3,665 | 3,505 | 3,580 | 77,500 | 3,580 |
| 2020-02-05 | 3,680 | 3,720 | 3,580 | 3,595 | 82,100 | 3,595 |
| 2020-02-04 | 3,400 | 3,615 | 3,400 | 3,575 | 95,900 | 3,575 |
| 2020-02-03 | 3,305 | 3,475 | 3,300 | 3,420 | 92,500 | 3,420 |
| 2020-01-31 | 3,385 | 3,505 | 3,385 | 3,430 | 79,300 | 3,430 |
| 2020-01-30 | 3,580 | 3,580 | 3,310 | 3,375 | 222,200 | 3,375 |
| 2020-01-29 | 3,695 | 3,700 | 3,590 | 3,600 | 89,500 | 3,600 |
| 2020-01-28 | 3,640 | 3,695 | 3,615 | 3,675 | 62,600 | 3,675 |
| 2020-01-27 | 3,580 | 3,760 | 3,575 | 3,670 | 81,900 | 3,670 |
| 2020-01-24 | 3,750 | 3,755 | 3,660 | 3,715 | 104,300 | 3,715 |
| 2020-01-23 | 3,800 | 3,865 | 3,770 | 3,790 | 50,600 | 3,790 |
| 2020-01-22 | 3,805 | 3,890 | 3,785 | 3,800 | 60,800 | 3,800 |
| 2020-01-21 | 3,795 | 3,885 | 3,785 | 3,835 | 74,000 | 3,835 |
| 2020-01-20 | 3,730 | 3,820 | 3,725 | 3,810 | 68,300 | 3,810 |
| 2020-01-17 | 3,725 | 3,730 | 3,645 | 3,715 | 76,200 | 3,715 |
| 2020-01-16 | 3,715 | 3,795 | 3,705 | 3,765 | 64,700 | 3,765 |
| 2020-01-15 | 3,830 | 3,835 | 3,680 | 3,715 | 124,800 | 3,715 |
| 2020-01-14 | 3,980 | 3,990 | 3,820 | 3,840 | 90,100 | 3,840 |
| 2020-01-10 | 3,975 | 3,975 | 3,910 | 3,960 | 68,100 | 3,960 |
| 2020-01-09 | 3,845 | 3,960 | 3,835 | 3,915 | 97,300 | 3,915 |
| 2020-01-08 | 3,865 | 3,870 | 3,680 | 3,740 | 111,700 | 3,740 |
| 2020-01-07 | 3,895 | 3,910 | 3,815 | 3,880 | 70,600 | 3,880 |
| 2020-01-06 | 3,755 | 3,945 | 3,755 | 3,860 | 139,000 | 3,860 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株
