3984 (株)ユーザーローカル 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 | 3,825 | 4,015 | 3,805 | 4,000 | 99,600 | 2,000 |
| 2020-12-29 | 3,815 | 3,895 | 3,785 | 3,885 | 45,900 | 1,942.50 |
| 2020-12-28 | 3,850 | 3,865 | 3,715 | 3,745 | 76,400 | 1,872.50 |
| 2020-12-25 | 3,870 | 3,900 | 3,790 | 3,830 | 44,700 | 1,915 |
| 2020-12-24 | 3,880 | 3,925 | 3,815 | 3,885 | 44,900 | 1,942.50 |
| 2020-12-23 | 3,705 | 3,880 | 3,700 | 3,880 | 74,900 | 1,940 |
| 2020-12-22 | 3,865 | 3,870 | 3,630 | 3,645 | 92,500 | 1,822.50 |
| 2020-12-21 | 3,895 | 3,960 | 3,885 | 3,890 | 36,100 | 1,945 |
| 2020-12-18 | 3,995 | 3,995 | 3,825 | 3,845 | 82,500 | 1,922.50 |
| 2020-12-17 | 4,000 | 4,060 | 3,965 | 4,000 | 73,600 | 2,000 |
| 2020-12-16 | 3,965 | 4,055 | 3,935 | 3,980 | 75,200 | 1,990 |
| 2020-12-15 | 3,875 | 3,965 | 3,875 | 3,945 | 68,700 | 1,972.50 |
| 2020-12-14 | 3,840 | 3,880 | 3,810 | 3,855 | 36,700 | 1,927.50 |
| 2020-12-11 | 3,860 | 3,950 | 3,830 | 3,845 | 40,100 | 1,922.50 |
| 2020-12-10 | 3,865 | 3,885 | 3,805 | 3,815 | 34,700 | 1,907.50 |
| 2020-12-09 | 3,925 | 3,960 | 3,870 | 3,930 | 62,600 | 1,965 |
| 2020-12-08 | 3,760 | 3,870 | 3,760 | 3,820 | 30,800 | 1,910 |
| 2020-12-07 | 3,920 | 3,965 | 3,800 | 3,800 | 47,200 | 1,900 |
| 2020-12-04 | 3,860 | 3,910 | 3,770 | 3,890 | 67,600 | 1,945 |
| 2020-12-03 | 4,030 | 4,030 | 3,870 | 3,880 | 80,200 | 1,940 |
| 2020-12-02 | 4,080 | 4,100 | 4,020 | 4,065 | 50,600 | 2,032.50 |
| 2020-12-01 | 4,055 | 4,140 | 4,015 | 4,080 | 70,100 | 2,040 |
| 2020-11-30 | 4,045 | 4,090 | 4,015 | 4,045 | 71,400 | 2,022.50 |
| 2020-11-27 | 3,950 | 4,080 | 3,880 | 4,045 | 119,100 | 2,022.50 |
| 2020-11-26 | 3,835 | 3,930 | 3,835 | 3,925 | 41,400 | 1,962.50 |
| 2020-11-25 | 3,875 | 3,900 | 3,790 | 3,840 | 108,600 | 1,920 |
| 2020-11-24 | 3,865 | 3,925 | 3,755 | 3,870 | 107,500 | 1,935 |
| 2020-11-20 | 3,705 | 3,800 | 3,680 | 3,765 | 68,500 | 1,882.50 |
| 2020-11-19 | 3,710 | 3,800 | 3,670 | 3,705 | 98,700 | 1,852.50 |
| 2020-11-18 | 3,790 | 3,940 | 3,695 | 3,710 | 96,600 | 1,855 |
| 2020-11-17 | 4,000 | 4,015 | 3,745 | 3,760 | 126,000 | 1,880 |
| 2020-11-16 | 4,170 | 4,180 | 3,960 | 4,025 | 98,100 | 2,012.50 |
| 2020-11-13 | 4,150 | 4,160 | 4,010 | 4,150 | 123,400 | 2,075 |
| 2020-11-12 | 4,505 | 4,600 | 4,135 | 4,190 | 209,700 | 2,095 |
| 2020-11-11 | 4,470 | 4,585 | 4,280 | 4,565 | 94,900 | 2,282.50 |
| 2020-11-10 | 4,725 | 4,735 | 4,500 | 4,530 | 75,800 | 2,265 |
| 2020-11-09 | 4,710 | 4,795 | 4,630 | 4,755 | 79,900 | 2,377.50 |
| 2020-11-06 | 4,775 | 4,775 | 4,530 | 4,610 | 84,000 | 2,305 |
| 2020-11-05 | 4,555 | 4,710 | 4,490 | 4,565 | 72,300 | 2,282.50 |
| 2020-11-04 | 4,290 | 4,475 | 4,225 | 4,405 | 59,200 | 2,202.50 |
| 2020-11-02 | 4,345 | 4,370 | 4,195 | 4,220 | 46,800 | 2,110 |
| 2020-10-30 | 4,520 | 4,555 | 4,330 | 4,345 | 47,700 | 2,172.50 |
| 2020-10-29 | 4,380 | 4,495 | 4,310 | 4,455 | 42,300 | 2,227.50 |
| 2020-10-28 | 4,550 | 4,655 | 4,470 | 4,510 | 42,700 | 2,255 |
| 2020-10-27 | 4,370 | 4,620 | 4,305 | 4,530 | 76,600 | 2,265 |
| 2020-10-26 | 4,770 | 4,800 | 4,565 | 4,570 | 61,400 | 2,285 |
| 2020-10-23 | 4,895 | 4,895 | 4,605 | 4,850 | 93,300 | 2,425 |
| 2020-10-22 | 5,100 | 5,100 | 4,895 | 4,960 | 56,100 | 2,480 |
| 2020-10-21 | 5,300 | 5,300 | 5,080 | 5,100 | 45,800 | 2,550 |
| 2020-10-20 | 5,170 | 5,320 | 5,170 | 5,230 | 41,100 | 2,615 |
| 2020-10-19 | 5,180 | 5,280 | 5,070 | 5,240 | 49,700 | 2,620 |
| 2020-10-16 | 5,110 | 5,130 | 4,980 | 5,080 | 63,700 | 2,540 |
| 2020-10-15 | 5,300 | 5,320 | 5,080 | 5,160 | 59,800 | 2,580 |
| 2020-10-14 | 5,370 | 5,390 | 5,130 | 5,250 | 69,000 | 2,625 |
| 2020-10-13 | 5,470 | 5,520 | 5,300 | 5,370 | 82,600 | 2,685 |
| 2020-10-12 | 5,380 | 5,470 | 5,240 | 5,460 | 65,100 | 2,730 |
| 2020-10-09 | 5,200 | 5,420 | 5,110 | 5,370 | 112,500 | 2,685 |
| 2020-10-08 | 5,150 | 5,410 | 5,080 | 5,290 | 134,300 | 2,645 |
| 2020-10-07 | 4,925 | 5,080 | 4,780 | 5,050 | 71,900 | 2,525 |
| 2020-10-06 | 5,130 | 5,180 | 4,965 | 5,010 | 87,100 | 2,505 |
| 2020-10-05 | 4,850 | 5,030 | 4,705 | 5,010 | 132,200 | 2,505 |
| 2020-10-02 | 4,505 | 4,940 | 4,470 | 4,730 | 218,500 | 2,365 |
| 2020-09-30 | 4,405 | 4,515 | 4,315 | 4,430 | 64,500 | 2,215 |
| 2020-09-29 | 4,330 | 4,520 | 4,320 | 4,450 | 77,600 | 2,225 |
| 2020-09-28 | 4,480 | 4,495 | 4,270 | 4,360 | 62,200 | 2,180 |
| 2020-09-25 | 4,245 | 4,430 | 4,240 | 4,430 | 73,600 | 2,215 |
| 2020-09-24 | 4,370 | 4,370 | 4,195 | 4,205 | 114,100 | 2,102.50 |
| 2020-09-23 | 4,400 | 4,465 | 4,350 | 4,405 | 49,400 | 2,202.50 |
| 2020-09-18 | 4,430 | 4,445 | 4,320 | 4,400 | 39,600 | 2,200 |
| 2020-09-17 | 4,550 | 4,550 | 4,420 | 4,440 | 44,000 | 2,220 |
| 2020-09-16 | 4,460 | 4,620 | 4,455 | 4,535 | 53,800 | 2,267.50 |
| 2020-09-15 | 4,380 | 4,500 | 4,330 | 4,420 | 58,800 | 2,210 |
| 2020-09-14 | 4,615 | 4,630 | 4,395 | 4,445 | 66,200 | 2,222.50 |
| 2020-09-11 | 4,570 | 4,615 | 4,400 | 4,570 | 67,500 | 2,285 |
| 2020-09-10 | 4,460 | 4,610 | 4,435 | 4,530 | 96,400 | 2,265 |
| 2020-09-09 | 4,450 | 4,515 | 4,260 | 4,425 | 128,300 | 2,212.50 |
| 2020-09-08 | 4,275 | 4,615 | 4,195 | 4,540 | 210,600 | 2,270 |
| 2020-09-07 | 4,270 | 4,330 | 4,035 | 4,065 | 112,300 | 2,032.50 |
| 2020-09-04 | 4,275 | 4,435 | 4,250 | 4,330 | 57,700 | 2,165 |
| 2020-09-03 | 4,310 | 4,480 | 4,295 | 4,385 | 84,300 | 2,192.50 |
| 2020-09-02 | 4,285 | 4,480 | 4,245 | 4,290 | 153,100 | 2,145 |
| 2020-09-01 | 3,905 | 4,300 | 3,905 | 4,280 | 232,400 | 2,140 |
| 2020-08-31 | 3,860 | 3,955 | 3,860 | 3,930 | 54,000 | 1,965 |
| 2020-08-28 | 3,950 | 3,960 | 3,695 | 3,780 | 112,300 | 1,890 |
| 2020-08-27 | 3,990 | 4,160 | 3,970 | 4,005 | 122,400 | 2,002.50 |
| 2020-08-26 | 3,880 | 3,955 | 3,865 | 3,950 | 29,800 | 1,975 |
| 2020-08-25 | 3,995 | 3,995 | 3,880 | 3,880 | 44,700 | 1,940 |
| 2020-08-24 | 3,990 | 3,990 | 3,850 | 3,945 | 59,700 | 1,972.50 |
| 2020-08-21 | 3,800 | 3,955 | 3,800 | 3,955 | 105,900 | 1,977.50 |
| 2020-08-20 | 3,790 | 3,880 | 3,765 | 3,790 | 58,100 | 1,895 |
| 2020-08-19 | 3,790 | 3,860 | 3,770 | 3,860 | 62,800 | 1,930 |
| 2020-08-18 | 3,680 | 3,805 | 3,680 | 3,760 | 39,100 | 1,880 |
| 2020-08-17 | 3,720 | 3,725 | 3,670 | 3,710 | 32,400 | 1,855 |
| 2020-08-14 | 3,660 | 3,865 | 3,640 | 3,770 | 95,500 | 1,885 |
| 2020-08-13 | 3,640 | 3,640 | 3,510 | 3,625 | 70,100 | 1,812.50 |
| 2020-08-12 | 3,890 | 3,960 | 3,585 | 3,590 | 186,700 | 1,795 |
| 2020-08-11 | 3,955 | 4,175 | 3,695 | 3,960 | 263,600 | 1,980 |
| 2020-08-07 | 3,990 | 3,990 | 3,785 | 3,945 | 112,400 | 1,972.50 |
| 2020-08-06 | 3,995 | 4,060 | 3,950 | 3,980 | 81,700 | 1,990 |
| 2020-08-05 | 3,890 | 3,980 | 3,875 | 3,980 | 47,200 | 1,990 |
| 2020-08-04 | 3,965 | 3,975 | 3,855 | 3,920 | 41,800 | 1,960 |
| 2020-08-03 | 3,885 | 3,970 | 3,870 | 3,920 | 64,600 | 1,960 |
| 2020-07-31 | 3,850 | 3,875 | 3,775 | 3,815 | 52,500 | 1,907.50 |
| 2020-07-30 | 3,790 | 3,890 | 3,790 | 3,860 | 65,500 | 1,930 |
| 2020-07-29 | 3,800 | 3,820 | 3,745 | 3,775 | 33,200 | 1,887.50 |
| 2020-07-28 | 3,885 | 3,905 | 3,790 | 3,805 | 32,200 | 1,902.50 |
| 2020-07-27 | 3,870 | 3,875 | 3,775 | 3,835 | 45,400 | 1,917.50 |
| 2020-07-22 | 3,955 | 3,955 | 3,835 | 3,905 | 52,400 | 1,952.50 |
| 2020-07-21 | 3,800 | 3,965 | 3,800 | 3,960 | 102,200 | 1,980 |
| 2020-07-20 | 3,730 | 3,800 | 3,665 | 3,785 | 42,900 | 1,892.50 |
| 2020-07-17 | 3,690 | 3,775 | 3,610 | 3,700 | 51,900 | 1,850 |
| 2020-07-16 | 3,850 | 3,865 | 3,650 | 3,685 | 82,600 | 1,842.50 |
| 2020-07-15 | 4,000 | 4,020 | 3,765 | 3,805 | 141,200 | 1,902.50 |
| 2020-07-14 | 3,905 | 3,990 | 3,865 | 3,990 | 84,900 | 1,995 |
| 2020-07-13 | 3,880 | 4,000 | 3,820 | 3,970 | 186,900 | 1,985 |
| 2020-07-10 | 3,645 | 3,870 | 3,600 | 3,785 | 177,200 | 1,892.50 |
| 2020-07-09 | 3,600 | 3,600 | 3,490 | 3,525 | 30,700 | 1,762.50 |
| 2020-07-08 | 3,560 | 3,680 | 3,515 | 3,585 | 116,300 | 1,792.50 |
| 2020-07-07 | 3,500 | 3,585 | 3,470 | 3,585 | 53,900 | 1,792.50 |
| 2020-07-06 | 3,475 | 3,560 | 3,450 | 3,500 | 35,500 | 1,750 |
| 2020-07-03 | 3,430 | 3,520 | 3,380 | 3,500 | 41,600 | 1,750 |
| 2020-07-02 | 3,565 | 3,565 | 3,325 | 3,420 | 63,700 | 1,710 |
| 2020-07-01 | 3,590 | 3,595 | 3,490 | 3,545 | 40,600 | 1,772.50 |
| 2020-06-30 | 3,590 | 3,620 | 3,460 | 3,560 | 52,200 | 1,780 |
| 2020-06-29 | 3,520 | 3,585 | 3,440 | 3,540 | 54,000 | 1,770 |
| 2020-06-26 | 3,630 | 3,630 | 3,520 | 3,575 | 49,300 | 1,787.50 |
| 2020-06-25 | 3,565 | 3,615 | 3,500 | 3,560 | 48,900 | 1,780 |
| 2020-06-24 | 3,550 | 3,625 | 3,505 | 3,580 | 58,900 | 1,790 |
| 2020-06-23 | 3,540 | 3,545 | 3,450 | 3,530 | 66,800 | 1,765 |
| 2020-06-22 | 3,470 | 3,540 | 3,420 | 3,500 | 36,000 | 1,750 |
| 2020-06-19 | 3,555 | 3,570 | 3,480 | 3,540 | 45,200 | 1,770 |
| 2020-06-18 | 3,465 | 3,545 | 3,410 | 3,535 | 54,900 | 1,767.50 |
| 2020-06-17 | 3,460 | 3,520 | 3,375 | 3,465 | 61,600 | 1,732.50 |
| 2020-06-16 | 3,220 | 3,460 | 3,220 | 3,460 | 61,900 | 1,730 |
| 2020-06-15 | 3,345 | 3,345 | 3,130 | 3,130 | 80,800 | 1,565 |
| 2020-06-12 | 3,110 | 3,315 | 3,090 | 3,290 | 91,900 | 1,645 |
| 2020-06-11 | 3,525 | 3,570 | 3,390 | 3,390 | 64,600 | 1,695 |
| 2020-06-10 | 3,380 | 3,550 | 3,380 | 3,550 | 76,400 | 1,775 |
| 2020-06-09 | 3,360 | 3,440 | 3,320 | 3,410 | 73,000 | 1,705 |
| 2020-06-08 | 3,290 | 3,350 | 3,285 | 3,325 | 30,500 | 1,662.50 |
| 2020-06-05 | 3,320 | 3,320 | 3,215 | 3,270 | 49,200 | 1,635 |
| 2020-06-04 | 3,360 | 3,360 | 3,230 | 3,310 | 30,400 | 1,655 |
| 2020-06-03 | 3,380 | 3,425 | 3,275 | 3,325 | 74,000 | 1,662.50 |
| 2020-06-02 | 3,270 | 3,370 | 3,255 | 3,330 | 72,400 | 1,665 |
| 2020-06-01 | 3,250 | 3,260 | 3,180 | 3,210 | 51,200 | 1,605 |
| 2020-05-29 | 3,125 | 3,250 | 3,100 | 3,220 | 45,000 | 1,610 |
| 2020-05-28 | 3,185 | 3,185 | 3,045 | 3,135 | 37,900 | 1,567.50 |
| 2020-05-27 | 3,260 | 3,260 | 3,085 | 3,180 | 50,200 | 1,590 |
| 2020-05-26 | 3,345 | 3,355 | 3,205 | 3,265 | 53,700 | 1,632.50 |
| 2020-05-25 | 3,265 | 3,295 | 3,230 | 3,295 | 26,200 | 1,647.50 |
| 2020-05-22 | 3,265 | 3,275 | 3,190 | 3,195 | 26,300 | 1,597.50 |
| 2020-05-21 | 3,285 | 3,300 | 3,135 | 3,235 | 45,800 | 1,617.50 |
| 2020-05-20 | 3,140 | 3,285 | 3,090 | 3,285 | 44,300 | 1,642.50 |
| 2020-05-19 | 3,090 | 3,150 | 3,045 | 3,150 | 43,400 | 1,575 |
| 2020-05-18 | 3,055 | 3,090 | 2,980 | 3,045 | 42,500 | 1,522.50 |
| 2020-05-15 | 3,100 | 3,100 | 2,856 | 2,963 | 75,400 | 1,481.50 |
| 2020-05-14 | 3,060 | 3,100 | 2,985 | 2,990 | 47,400 | 1,495 |
| 2020-05-13 | 2,990 | 3,080 | 2,960 | 3,060 | 35,300 | 1,530 |
| 2020-05-12 | 3,060 | 3,155 | 3,035 | 3,035 | 43,000 | 1,517.50 |
| 2020-05-11 | 2,990 | 3,030 | 2,939 | 3,030 | 45,000 | 1,515 |
| 2020-05-08 | 2,990 | 3,115 | 2,929 | 2,943 | 65,500 | 1,471.50 |
| 2020-05-07 | 2,910 | 2,991 | 2,910 | 2,988 | 30,000 | 1,494 |
| 2020-05-01 | 2,860 | 2,916 | 2,818 | 2,897 | 31,800 | 1,448.50 |
| 2020-04-30 | 2,935 | 2,941 | 2,828 | 2,884 | 52,200 | 1,442 |
| 2020-04-28 | 2,857 | 2,919 | 2,817 | 2,889 | 60,600 | 1,444.50 |
| 2020-04-27 | 2,875 | 2,938 | 2,842 | 2,864 | 29,600 | 1,432 |
| 2020-04-24 | 2,877 | 2,922 | 2,834 | 2,865 | 31,000 | 1,432.50 |
| 2020-04-23 | 2,873 | 2,940 | 2,811 | 2,854 | 36,500 | 1,427 |
| 2020-04-22 | 2,758 | 2,850 | 2,716 | 2,773 | 52,400 | 1,386.50 |
| 2020-04-21 | 2,971 | 3,025 | 2,816 | 2,850 | 94,200 | 1,425 |
| 2020-04-20 | 2,847 | 2,998 | 2,809 | 2,961 | 73,600 | 1,480.50 |
| 2020-04-17 | 2,889 | 2,893 | 2,752 | 2,797 | 50,700 | 1,398.50 |
| 2020-04-16 | 2,650 | 2,822 | 2,606 | 2,812 | 53,700 | 1,406 |
| 2020-04-15 | 2,679 | 2,744 | 2,649 | 2,678 | 50,700 | 1,339 |
| 2020-04-14 | 2,560 | 2,678 | 2,511 | 2,658 | 53,400 | 1,329 |
| 2020-04-13 | 2,424 | 2,540 | 2,413 | 2,509 | 39,900 | 1,254.50 |
| 2020-04-10 | 2,473 | 2,490 | 2,306 | 2,432 | 30,400 | 1,216 |
| 2020-04-09 | 2,437 | 2,485 | 2,399 | 2,449 | 45,600 | 1,224.50 |
| 2020-04-08 | 2,379 | 2,430 | 2,300 | 2,410 | 43,100 | 1,205 |
| 2020-04-07 | 2,350 | 2,416 | 2,252 | 2,363 | 62,800 | 1,181.50 |
| 2020-04-06 | 2,108 | 2,315 | 2,103 | 2,287 | 34,900 | 1,143.50 |
| 2020-04-03 | 2,309 | 2,309 | 2,098 | 2,158 | 28,400 | 1,079 |
| 2020-04-02 | 2,130 | 2,314 | 2,123 | 2,259 | 41,500 | 1,129.50 |
| 2020-04-01 | 2,303 | 2,360 | 2,170 | 2,197 | 31,000 | 1,098.50 |
| 2020-03-31 | 2,443 | 2,447 | 2,306 | 2,372 | 57,200 | 1,186 |
| 2020-03-30 | 2,201 | 2,378 | 2,201 | 2,374 | 28,400 | 1,187 |
| 2020-03-27 | 2,440 | 2,443 | 2,268 | 2,320 | 41,800 | 1,160 |
| 2020-03-26 | 2,184 | 2,331 | 2,160 | 2,290 | 51,000 | 1,145 |
| 2020-03-25 | 2,424 | 2,424 | 2,240 | 2,378 | 49,900 | 1,189 |
| 2020-03-24 | 2,022 | 2,209 | 2,000 | 2,145 | 52,000 | 1,072.50 |
| 2020-03-23 | 1,839 | 1,965 | 1,807 | 1,942 | 46,900 | 971 |
| 2020-03-19 | 2,046 | 2,095 | 1,826 | 1,838 | 94,700 | 919 |
| 2020-03-18 | 2,235 | 2,272 | 2,026 | 2,041 | 57,700 | 1,020.50 |
| 2020-03-17 | 1,992 | 2,268 | 1,992 | 2,228 | 84,900 | 1,114 |
| 2020-03-16 | 2,176 | 2,289 | 2,076 | 2,097 | 59,400 | 1,048.50 |
| 2020-03-13 | 1,955 | 2,168 | 1,890 | 2,026 | 104,100 | 1,013 |
| 2020-03-12 | 2,376 | 2,485 | 2,288 | 2,295 | 57,200 | 1,147.50 |
| 2020-03-11 | 2,595 | 2,604 | 2,459 | 2,480 | 39,200 | 1,240 |
| 2020-03-10 | 2,352 | 2,576 | 2,231 | 2,545 | 86,000 | 1,272.50 |
| 2020-03-09 | 2,703 | 2,751 | 2,490 | 2,502 | 70,400 | 1,251 |
| 2020-03-06 | 2,940 | 2,956 | 2,800 | 2,853 | 74,200 | 1,426.50 |
| 2020-03-05 | 3,070 | 3,145 | 2,970 | 3,015 | 47,000 | 1,507.50 |
| 2020-03-04 | 2,934 | 3,070 | 2,934 | 3,065 | 38,200 | 1,532.50 |
| 2020-03-03 | 3,240 | 3,240 | 2,950 | 2,992 | 67,200 | 1,496 |
| 2020-03-02 | 2,841 | 3,050 | 2,841 | 3,010 | 64,100 | 1,505 |
| 2020-02-28 | 3,020 | 3,175 | 2,885 | 2,891 | 147,800 | 1,445.50 |
| 2020-02-27 | 3,495 | 3,495 | 3,205 | 3,230 | 105,500 | 1,615 |
| 2020-02-26 | 3,270 | 3,495 | 3,255 | 3,470 | 129,900 | 1,735 |
| 2020-02-25 | 3,250 | 3,350 | 3,180 | 3,290 | 88,300 | 1,645 |
| 2020-02-21 | 3,350 | 3,475 | 3,345 | 3,460 | 59,100 | 1,730 |
| 2020-02-20 | 3,360 | 3,450 | 3,330 | 3,400 | 39,600 | 1,700 |
| 2020-02-19 | 3,245 | 3,455 | 3,245 | 3,350 | 67,100 | 1,675 |
| 2020-02-18 | 3,230 | 3,285 | 3,140 | 3,265 | 46,700 | 1,632.50 |
| 2020-02-17 | 3,305 | 3,340 | 3,160 | 3,225 | 64,500 | 1,612.50 |
| 2020-02-14 | 3,305 | 3,450 | 3,280 | 3,375 | 159,400 | 1,687.50 |
| 2020-02-13 | 3,140 | 3,175 | 3,090 | 3,165 | 33,800 | 1,582.50 |
| 2020-02-12 | 3,045 | 3,135 | 3,030 | 3,115 | 30,800 | 1,557.50 |
| 2020-02-10 | 3,080 | 3,080 | 2,988 | 2,995 | 31,400 | 1,497.50 |
| 2020-02-07 | 3,065 | 3,110 | 3,030 | 3,055 | 19,100 | 1,527.50 |
| 2020-02-06 | 3,070 | 3,080 | 3,030 | 3,035 | 34,600 | 1,517.50 |
| 2020-02-05 | 3,080 | 3,120 | 3,045 | 3,055 | 60,500 | 1,527.50 |
| 2020-02-04 | 2,975 | 3,020 | 2,975 | 3,015 | 38,800 | 1,507.50 |
| 2020-02-03 | 2,880 | 3,045 | 2,876 | 2,972 | 69,200 | 1,486 |
| 2020-01-31 | 3,070 | 3,125 | 3,050 | 3,050 | 29,400 | 1,525 |
| 2020-01-30 | 3,170 | 3,200 | 3,040 | 3,070 | 72,300 | 1,535 |
| 2020-01-29 | 3,200 | 3,210 | 3,145 | 3,170 | 36,900 | 1,585 |
| 2020-01-28 | 3,050 | 3,195 | 3,050 | 3,195 | 38,100 | 1,597.50 |
| 2020-01-27 | 3,150 | 3,185 | 3,120 | 3,150 | 46,600 | 1,575 |
| 2020-01-24 | 3,290 | 3,305 | 3,210 | 3,235 | 40,100 | 1,617.50 |
| 2020-01-23 | 3,320 | 3,335 | 3,270 | 3,295 | 48,900 | 1,647.50 |
| 2020-01-22 | 3,385 | 3,385 | 3,335 | 3,350 | 37,800 | 1,675 |
| 2020-01-21 | 3,425 | 3,440 | 3,350 | 3,405 | 58,500 | 1,702.50 |
| 2020-01-20 | 3,455 | 3,500 | 3,440 | 3,450 | 21,100 | 1,725 |
| 2020-01-17 | 3,525 | 3,530 | 3,450 | 3,455 | 38,000 | 1,727.50 |
| 2020-01-16 | 3,510 | 3,575 | 3,505 | 3,520 | 23,800 | 1,760 |
| 2020-01-15 | 3,545 | 3,570 | 3,475 | 3,500 | 32,500 | 1,750 |
| 2020-01-14 | 3,525 | 3,620 | 3,480 | 3,505 | 56,200 | 1,752.50 |
| 2020-01-10 | 3,515 | 3,530 | 3,450 | 3,475 | 42,800 | 1,737.50 |
| 2020-01-09 | 3,575 | 3,595 | 3,515 | 3,515 | 41,800 | 1,757.50 |
| 2020-01-08 | 3,610 | 3,610 | 3,430 | 3,470 | 84,200 | 1,735 |
| 2020-01-07 | 3,500 | 3,660 | 3,500 | 3,615 | 55,800 | 1,807.50 |
| 2020-01-06 | 3,620 | 3,620 | 3,455 | 3,470 | 85,400 | 1,735 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株
