3994 (株)マネーフォワード 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 | 4,765 | 4,925 | 4,720 | 4,915 | 294,600 | 4,915 |
| 2020-12-29 | 4,640 | 4,785 | 4,630 | 4,765 | 233,100 | 4,765 |
| 2020-12-28 | 4,620 | 4,740 | 4,605 | 4,660 | 267,700 | 4,660 |
| 2020-12-25 | 4,505 | 4,615 | 4,475 | 4,565 | 137,600 | 4,565 |
| 2020-12-24 | 4,385 | 4,590 | 4,375 | 4,505 | 308,500 | 4,505 |
| 2020-12-23 | 4,335 | 4,385 | 4,270 | 4,360 | 346,800 | 4,360 |
| 2020-12-22 | 4,430 | 4,430 | 4,225 | 4,265 | 389,500 | 4,265 |
| 2020-12-21 | 4,490 | 4,580 | 4,445 | 4,500 | 134,500 | 4,500 |
| 2020-12-18 | 4,520 | 4,645 | 4,485 | 4,490 | 202,500 | 4,490 |
| 2020-12-17 | 4,385 | 4,665 | 4,340 | 4,565 | 277,900 | 4,565 |
| 2020-12-16 | 4,400 | 4,475 | 4,290 | 4,320 | 127,500 | 4,320 |
| 2020-12-15 | 4,440 | 4,440 | 4,320 | 4,400 | 145,500 | 4,400 |
| 2020-12-14 | 4,455 | 4,495 | 4,330 | 4,370 | 230,200 | 4,370 |
| 2020-12-11 | 4,485 | 4,525 | 4,380 | 4,465 | 262,700 | 4,465 |
| 2020-12-10 | 4,260 | 4,400 | 4,210 | 4,345 | 363,300 | 4,345 |
| 2020-12-09 | 4,500 | 4,515 | 4,310 | 4,360 | 298,400 | 4,360 |
| 2020-12-08 | 4,430 | 4,590 | 4,390 | 4,550 | 235,900 | 4,550 |
| 2020-12-07 | 4,700 | 4,710 | 4,410 | 4,455 | 227,800 | 4,455 |
| 2020-12-04 | 4,870 | 4,890 | 4,620 | 4,725 | 167,700 | 4,725 |
| 2020-12-03 | 4,870 | 4,910 | 4,680 | 4,835 | 257,800 | 4,835 |
| 2020-12-02 | 4,890 | 5,030 | 4,750 | 4,800 | 364,600 | 4,800 |
| 2020-12-01 | 4,695 | 4,970 | 4,535 | 4,865 | 500,900 | 4,865 |
| 2020-11-30 | 4,385 | 4,720 | 4,350 | 4,720 | 333,600 | 4,720 |
| 2020-11-27 | 4,550 | 4,615 | 4,380 | 4,395 | 220,600 | 4,395 |
| 2020-11-26 | 8,950 | 9,030 | 8,780 | 8,960 | 91,400 | 4,480 |
| 2020-11-25 | 9,390 | 9,390 | 8,890 | 8,950 | 171,300 | 4,475 |
| 2020-11-24 | 8,990 | 9,390 | 8,950 | 9,370 | 141,900 | 4,685 |
| 2020-11-20 | 9,120 | 9,220 | 8,940 | 8,950 | 113,900 | 4,475 |
| 2020-11-19 | 9,140 | 9,390 | 8,980 | 9,080 | 266,400 | 4,540 |
| 2020-11-18 | 9,130 | 9,340 | 9,030 | 9,130 | 167,900 | 4,565 |
| 2020-11-17 | 9,410 | 9,430 | 9,110 | 9,130 | 240,600 | 4,565 |
| 2020-11-16 | 9,600 | 9,650 | 9,350 | 9,530 | 83,800 | 4,765 |
| 2020-11-13 | 9,440 | 9,610 | 9,360 | 9,550 | 136,600 | 4,775 |
| 2020-11-12 | 9,700 | 9,840 | 9,400 | 9,440 | 200,000 | 4,720 |
| 2020-11-11 | 8,820 | 9,580 | 8,820 | 9,250 | 157,200 | 4,625 |
| 2020-11-10 | 9,770 | 9,860 | 9,070 | 9,200 | 440,300 | 4,600 |
| 2020-11-09 | 10,500 | 10,550 | 10,070 | 10,220 | 170,300 | 5,110 |
| 2020-11-06 | 10,210 | 10,380 | 9,960 | 10,200 | 269,200 | 5,100 |
| 2020-11-05 | 9,720 | 10,650 | 9,720 | 10,510 | 494,600 | 5,255 |
| 2020-11-04 | 8,900 | 9,670 | 8,900 | 9,430 | 298,200 | 4,715 |
| 2020-11-02 | 9,280 | 9,360 | 8,640 | 8,840 | 343,300 | 4,420 |
| 2020-10-30 | 9,420 | 9,680 | 9,340 | 9,430 | 228,900 | 4,715 |
| 2020-10-29 | 9,480 | 9,670 | 9,290 | 9,440 | 160,300 | 4,720 |
| 2020-10-28 | 9,360 | 10,120 | 9,310 | 9,620 | 377,000 | 4,810 |
| 2020-10-27 | 9,250 | 9,660 | 9,170 | 9,360 | 310,700 | 4,680 |
| 2020-10-26 | 9,800 | 9,940 | 9,360 | 9,450 | 398,500 | 4,725 |
| 2020-10-23 | 9,600 | 10,040 | 9,220 | 9,770 | 705,000 | 4,885 |
| 2020-10-22 | 9,600 | 10,160 | 9,100 | 9,320 | 1,117,000 | 4,660 |
| 2020-10-21 | 9,210 | 9,730 | 9,160 | 9,320 | 563,700 | 4,660 |
| 2020-10-20 | 8,450 | 9,020 | 8,420 | 8,950 | 470,000 | 4,475 |
| 2020-10-19 | 8,650 | 8,740 | 8,120 | 8,220 | 251,800 | 4,110 |
| 2020-10-16 | 9,200 | 9,280 | 8,270 | 8,630 | 585,700 | 4,315 |
| 2020-10-15 | 9,180 | 9,180 | 8,860 | 8,900 | 288,500 | 4,450 |
| 2020-10-14 | 8,940 | 9,230 | 8,920 | 9,040 | 201,500 | 4,520 |
| 2020-10-13 | 9,150 | 9,370 | 9,040 | 9,170 | 190,200 | 4,585 |
| 2020-10-12 | 9,160 | 9,240 | 8,860 | 9,020 | 143,500 | 4,510 |
| 2020-10-09 | 8,810 | 9,390 | 8,800 | 9,190 | 351,300 | 4,595 |
| 2020-10-08 | 8,300 | 8,770 | 8,180 | 8,730 | 230,000 | 4,365 |
| 2020-10-07 | 8,380 | 8,580 | 8,200 | 8,260 | 270,800 | 4,130 |
| 2020-10-06 | 8,280 | 8,440 | 8,170 | 8,380 | 175,300 | 4,190 |
| 2020-10-05 | 7,790 | 8,360 | 7,730 | 8,270 | 484,600 | 4,135 |
| 2020-10-02 | 7,710 | 7,980 | 7,620 | 7,700 | 270,600 | 3,850 |
| 2020-09-30 | 7,850 | 7,870 | 7,540 | 7,580 | 177,900 | 3,790 |
| 2020-09-29 | 7,730 | 7,880 | 7,500 | 7,820 | 272,600 | 3,910 |
| 2020-09-28 | 7,980 | 8,060 | 7,590 | 7,690 | 224,400 | 3,845 |
| 2020-09-25 | 7,510 | 8,050 | 7,480 | 7,910 | 292,400 | 3,955 |
| 2020-09-24 | 7,600 | 8,070 | 7,450 | 7,460 | 407,100 | 3,730 |
| 2020-09-23 | 7,160 | 7,540 | 7,140 | 7,480 | 114,000 | 3,740 |
| 2020-09-18 | 7,190 | 7,190 | 7,020 | 7,160 | 77,100 | 3,580 |
| 2020-09-17 | 7,280 | 7,370 | 7,110 | 7,160 | 101,500 | 3,580 |
| 2020-09-16 | 7,120 | 7,430 | 7,060 | 7,400 | 132,300 | 3,700 |
| 2020-09-15 | 7,030 | 7,150 | 7,000 | 7,060 | 113,900 | 3,530 |
| 2020-09-14 | 7,280 | 7,300 | 7,020 | 7,100 | 159,600 | 3,550 |
| 2020-09-11 | 7,450 | 7,450 | 7,230 | 7,320 | 101,500 | 3,660 |
| 2020-09-10 | 7,400 | 7,450 | 7,200 | 7,300 | 104,800 | 3,650 |
| 2020-09-09 | 7,200 | 7,400 | 7,140 | 7,330 | 107,400 | 3,665 |
| 2020-09-08 | 7,490 | 7,500 | 7,200 | 7,400 | 76,500 | 3,700 |
| 2020-09-07 | 7,720 | 7,750 | 7,340 | 7,400 | 146,900 | 3,700 |
| 2020-09-04 | 7,560 | 7,810 | 7,500 | 7,710 | 230,300 | 3,855 |
| 2020-09-03 | 7,990 | 8,040 | 7,750 | 7,860 | 147,500 | 3,930 |
| 2020-09-02 | 7,770 | 8,070 | 7,680 | 7,980 | 193,800 | 3,990 |
| 2020-09-01 | 7,800 | 7,970 | 7,600 | 7,790 | 192,700 | 3,895 |
| 2020-08-31 | 7,680 | 7,750 | 7,460 | 7,560 | 100,100 | 3,780 |
| 2020-08-28 | 7,720 | 7,780 | 7,220 | 7,400 | 222,800 | 3,700 |
| 2020-08-27 | 7,810 | 7,920 | 7,610 | 7,800 | 141,400 | 3,900 |
| 2020-08-26 | 8,010 | 8,010 | 7,670 | 7,770 | 171,800 | 3,885 |
| 2020-08-25 | 8,200 | 8,200 | 7,830 | 7,900 | 185,200 | 3,950 |
| 2020-08-24 | 8,220 | 8,250 | 8,030 | 8,190 | 92,600 | 4,095 |
| 2020-08-21 | 8,380 | 8,380 | 8,060 | 8,150 | 147,300 | 4,075 |
| 2020-08-20 | 8,010 | 8,210 | 7,860 | 8,120 | 216,500 | 4,060 |
| 2020-08-19 | 7,920 | 8,100 | 7,850 | 8,000 | 328,900 | 4,000 |
| 2020-08-18 | 7,680 | 8,040 | 7,570 | 7,980 | 302,000 | 3,990 |
| 2020-08-17 | 7,700 | 7,700 | 7,450 | 7,570 | 131,700 | 3,785 |
| 2020-08-14 | 7,710 | 7,870 | 7,560 | 7,820 | 165,000 | 3,910 |
| 2020-08-13 | 7,300 | 7,750 | 7,290 | 7,750 | 406,600 | 3,875 |
| 2020-08-12 | 7,700 | 7,750 | 7,080 | 7,160 | 458,400 | 3,580 |
| 2020-08-11 | 7,950 | 7,990 | 7,470 | 7,700 | 278,500 | 3,850 |
| 2020-08-07 | 8,200 | 8,240 | 7,850 | 8,050 | 200,100 | 4,025 |
| 2020-08-06 | 8,200 | 8,410 | 8,130 | 8,290 | 247,900 | 4,145 |
| 2020-08-05 | 7,590 | 8,730 | 7,540 | 8,430 | 595,000 | 4,215 |
| 2020-08-04 | 7,460 | 7,610 | 7,370 | 7,500 | 172,200 | 3,750 |
| 2020-08-03 | 7,140 | 7,430 | 7,060 | 7,350 | 173,300 | 3,675 |
| 2020-07-31 | 7,050 | 7,300 | 6,990 | 7,130 | 166,500 | 3,565 |
| 2020-07-30 | 7,160 | 7,360 | 7,050 | 7,110 | 195,600 | 3,555 |
| 2020-07-29 | 7,220 | 7,390 | 6,900 | 6,970 | 188,500 | 3,485 |
| 2020-07-28 | 7,460 | 7,550 | 7,210 | 7,320 | 176,400 | 3,660 |
| 2020-07-27 | 7,500 | 7,580 | 7,230 | 7,310 | 201,100 | 3,655 |
| 2020-07-22 | 7,780 | 7,830 | 7,390 | 7,590 | 219,400 | 3,795 |
| 2020-07-21 | 7,400 | 7,860 | 7,400 | 7,840 | 331,200 | 3,920 |
| 2020-07-20 | 7,480 | 7,620 | 6,920 | 7,180 | 265,200 | 3,590 |
| 2020-07-17 | 7,300 | 7,460 | 6,950 | 7,230 | 232,400 | 3,615 |
| 2020-07-16 | 7,500 | 7,900 | 7,060 | 7,350 | 631,200 | 3,675 |
| 2020-07-15 | 6,780 | 7,180 | 6,670 | 7,040 | 338,000 | 3,520 |
| 2020-07-14 | 6,770 | 6,840 | 6,650 | 6,660 | 101,200 | 3,330 |
| 2020-07-13 | 6,760 | 6,820 | 6,600 | 6,820 | 96,200 | 3,410 |
| 2020-07-10 | 6,720 | 7,100 | 6,650 | 6,770 | 221,200 | 3,385 |
| 2020-07-09 | 6,650 | 6,770 | 6,580 | 6,620 | 107,100 | 3,310 |
| 2020-07-08 | 6,900 | 6,900 | 6,570 | 6,580 | 134,100 | 3,290 |
| 2020-07-07 | 6,590 | 6,890 | 6,570 | 6,850 | 238,500 | 3,425 |
| 2020-07-06 | 6,180 | 6,590 | 6,140 | 6,550 | 181,400 | 3,275 |
| 2020-07-03 | 5,970 | 6,200 | 5,900 | 6,190 | 103,600 | 3,095 |
| 2020-07-02 | 6,340 | 6,350 | 5,930 | 6,070 | 291,600 | 3,035 |
| 2020-07-01 | 5,980 | 6,400 | 5,860 | 6,340 | 331,100 | 3,170 |
| 2020-06-30 | 5,900 | 5,990 | 5,700 | 5,970 | 173,600 | 2,985 |
| 2020-06-29 | 5,720 | 5,790 | 5,620 | 5,680 | 74,400 | 2,840 |
| 2020-06-26 | 5,790 | 5,940 | 5,750 | 5,820 | 88,200 | 2,910 |
| 2020-06-25 | 6,050 | 6,060 | 5,800 | 5,840 | 85,700 | 2,920 |
| 2020-06-24 | 5,950 | 6,130 | 5,910 | 6,090 | 144,500 | 3,045 |
| 2020-06-23 | 6,100 | 6,100 | 5,780 | 5,860 | 161,000 | 2,930 |
| 2020-06-22 | 6,060 | 6,060 | 5,960 | 6,020 | 106,400 | 3,010 |
| 2020-06-19 | 6,180 | 6,220 | 6,130 | 6,180 | 107,400 | 3,090 |
| 2020-06-18 | 6,340 | 6,380 | 6,150 | 6,260 | 118,100 | 3,130 |
| 2020-06-17 | 6,230 | 6,260 | 6,160 | 6,250 | 121,200 | 3,125 |
| 2020-06-16 | 6,570 | 6,570 | 6,230 | 6,290 | 117,300 | 3,145 |
| 2020-06-15 | 6,630 | 6,650 | 6,300 | 6,370 | 90,200 | 3,185 |
| 2020-06-12 | 6,320 | 6,610 | 6,300 | 6,530 | 125,400 | 3,265 |
| 2020-06-11 | 6,690 | 6,740 | 6,480 | 6,580 | 227,100 | 3,290 |
| 2020-06-10 | 6,580 | 6,920 | 6,580 | 6,750 | 146,900 | 3,375 |
| 2020-06-09 | 6,470 | 6,760 | 6,470 | 6,680 | 135,500 | 3,340 |
| 2020-06-08 | 6,650 | 6,650 | 6,400 | 6,570 | 167,600 | 3,285 |
| 2020-06-05 | 6,720 | 6,750 | 6,450 | 6,520 | 134,300 | 3,260 |
| 2020-06-04 | 6,800 | 6,890 | 6,560 | 6,820 | 108,600 | 3,410 |
| 2020-06-03 | 7,140 | 7,140 | 6,800 | 6,890 | 93,500 | 3,445 |
| 2020-06-02 | 7,200 | 7,200 | 6,870 | 7,030 | 144,000 | 3,515 |
| 2020-06-01 | 6,940 | 7,230 | 6,860 | 7,060 | 194,900 | 3,530 |
| 2020-05-29 | 6,500 | 7,030 | 6,500 | 7,020 | 360,400 | 3,510 |
| 2020-05-28 | 6,410 | 6,440 | 6,180 | 6,400 | 93,400 | 3,200 |
| 2020-05-27 | 6,340 | 6,500 | 6,210 | 6,470 | 130,900 | 3,235 |
| 2020-05-26 | 6,390 | 6,480 | 6,240 | 6,340 | 119,800 | 3,170 |
| 2020-05-25 | 6,400 | 6,570 | 6,320 | 6,550 | 155,800 | 3,275 |
| 2020-05-22 | 6,500 | 6,660 | 6,150 | 6,150 | 399,700 | 3,075 |
| 2020-05-21 | 5,820 | 6,380 | 5,810 | 6,350 | 328,100 | 3,175 |
| 2020-05-20 | 5,560 | 5,890 | 5,510 | 5,840 | 210,500 | 2,920 |
| 2020-05-19 | 5,320 | 5,430 | 5,240 | 5,340 | 85,600 | 2,670 |
| 2020-05-18 | 5,470 | 5,520 | 5,250 | 5,290 | 91,900 | 2,645 |
| 2020-05-15 | 5,510 | 5,550 | 5,300 | 5,420 | 112,500 | 2,710 |
| 2020-05-14 | 5,670 | 5,730 | 5,440 | 5,510 | 71,900 | 2,755 |
| 2020-05-13 | 5,550 | 5,690 | 5,450 | 5,640 | 107,300 | 2,820 |
| 2020-05-12 | 5,670 | 5,890 | 5,600 | 5,610 | 100,600 | 2,805 |
| 2020-05-11 | 5,360 | 5,790 | 5,360 | 5,700 | 168,600 | 2,850 |
| 2020-05-08 | 5,450 | 5,570 | 5,290 | 5,350 | 141,400 | 2,675 |
| 2020-05-07 | 5,090 | 5,450 | 5,080 | 5,430 | 212,400 | 2,715 |
| 2020-05-01 | 4,930 | 5,060 | 4,885 | 4,990 | 124,800 | 2,495 |
| 2020-04-30 | 5,100 | 5,150 | 4,940 | 5,030 | 159,900 | 2,515 |
| 2020-04-28 | 4,975 | 5,220 | 4,930 | 5,200 | 108,000 | 2,600 |
| 2020-04-27 | 5,030 | 5,200 | 5,020 | 5,170 | 96,800 | 2,585 |
| 2020-04-24 | 4,865 | 5,020 | 4,785 | 5,020 | 129,000 | 2,510 |
| 2020-04-23 | 4,840 | 4,915 | 4,645 | 4,730 | 130,100 | 2,365 |
| 2020-04-22 | 4,740 | 4,845 | 4,715 | 4,805 | 80,600 | 2,402.50 |
| 2020-04-21 | 4,910 | 5,020 | 4,760 | 4,785 | 198,900 | 2,392.50 |
| 2020-04-20 | 4,960 | 5,150 | 4,950 | 5,100 | 131,100 | 2,550 |
| 2020-04-17 | 4,940 | 5,080 | 4,855 | 5,050 | 211,100 | 2,525 |
| 2020-04-16 | 4,765 | 4,945 | 4,680 | 4,940 | 250,900 | 2,470 |
| 2020-04-15 | 5,430 | 5,450 | 4,545 | 4,710 | 638,400 | 2,355 |
| 2020-04-14 | 4,785 | 4,925 | 4,665 | 4,815 | 315,500 | 2,407.50 |
| 2020-04-13 | 4,500 | 4,980 | 4,480 | 4,895 | 167,300 | 2,447.50 |
| 2020-04-10 | 4,515 | 4,745 | 4,460 | 4,605 | 155,500 | 2,302.50 |
| 2020-04-09 | 4,035 | 4,515 | 4,010 | 4,515 | 161,000 | 2,257.50 |
| 2020-04-08 | 4,125 | 4,140 | 3,990 | 4,035 | 128,900 | 2,017.50 |
| 2020-04-07 | 4,115 | 4,300 | 4,100 | 4,185 | 204,400 | 2,092.50 |
| 2020-04-06 | 3,900 | 4,060 | 3,855 | 4,045 | 182,500 | 2,022.50 |
| 2020-04-03 | 4,150 | 4,150 | 3,850 | 3,895 | 74,400 | 1,947.50 |
| 2020-04-02 | 4,100 | 4,160 | 3,980 | 4,090 | 117,200 | 2,045 |
| 2020-04-01 | 4,205 | 4,325 | 4,115 | 4,145 | 149,500 | 2,072.50 |
| 2020-03-31 | 4,180 | 4,240 | 4,075 | 4,120 | 131,300 | 2,060 |
| 2020-03-30 | 4,200 | 4,390 | 4,005 | 4,070 | 177,500 | 2,035 |
| 2020-03-27 | 4,255 | 4,410 | 4,190 | 4,410 | 188,900 | 2,205 |
| 2020-03-26 | 4,110 | 4,345 | 4,105 | 4,225 | 160,700 | 2,112.50 |
| 2020-03-25 | 4,550 | 4,710 | 4,150 | 4,390 | 284,400 | 2,195 |
| 2020-03-24 | 4,455 | 4,670 | 4,410 | 4,620 | 244,100 | 2,310 |
| 2020-03-23 | 4,630 | 4,660 | 4,385 | 4,455 | 334,600 | 2,227.50 |
| 2020-03-19 | 4,745 | 4,905 | 4,515 | 4,770 | 231,800 | 2,385 |
| 2020-03-18 | 4,390 | 4,895 | 4,280 | 4,795 | 271,800 | 2,397.50 |
| 2020-03-17 | 3,785 | 4,395 | 3,635 | 4,385 | 275,700 | 2,192.50 |
| 2020-03-16 | 4,005 | 4,365 | 3,895 | 3,900 | 196,700 | 1,950 |
| 2020-03-13 | 3,680 | 4,095 | 3,530 | 4,060 | 303,500 | 2,030 |
| 2020-03-12 | 4,220 | 4,430 | 4,030 | 4,055 | 217,800 | 2,027.50 |
| 2020-03-11 | 4,520 | 4,595 | 4,315 | 4,345 | 211,000 | 2,172.50 |
| 2020-03-10 | 4,265 | 4,565 | 4,105 | 4,520 | 267,900 | 2,260 |
| 2020-03-09 | 4,505 | 4,505 | 4,285 | 4,325 | 366,100 | 2,162.50 |
| 2020-03-06 | 4,820 | 4,875 | 4,565 | 4,585 | 102,700 | 2,292.50 |
| 2020-03-05 | 4,765 | 4,925 | 4,765 | 4,860 | 135,200 | 2,430 |
| 2020-03-04 | 4,500 | 4,755 | 4,495 | 4,725 | 187,600 | 2,362.50 |
| 2020-03-03 | 5,000 | 5,070 | 4,300 | 4,430 | 369,000 | 2,215 |
| 2020-03-02 | 4,530 | 5,010 | 4,530 | 4,930 | 266,500 | 2,465 |
| 2020-02-28 | 4,650 | 4,755 | 4,575 | 4,600 | 371,600 | 2,300 |
| 2020-02-27 | 4,695 | 4,775 | 4,555 | 4,715 | 302,100 | 2,357.50 |
| 2020-02-26 | 4,750 | 4,870 | 4,740 | 4,765 | 116,700 | 2,382.50 |
| 2020-02-25 | 4,750 | 4,850 | 4,730 | 4,745 | 226,200 | 2,372.50 |
| 2020-02-21 | 4,910 | 4,990 | 4,810 | 4,945 | 133,000 | 2,472.50 |
| 2020-02-20 | 4,965 | 5,010 | 4,815 | 4,905 | 172,700 | 2,452.50 |
| 2020-02-19 | 4,750 | 4,870 | 4,750 | 4,825 | 136,800 | 2,412.50 |
| 2020-02-18 | 4,760 | 4,785 | 4,690 | 4,765 | 131,100 | 2,382.50 |
| 2020-02-17 | 4,810 | 4,895 | 4,775 | 4,795 | 72,900 | 2,397.50 |
| 2020-02-14 | 4,975 | 5,020 | 4,890 | 4,930 | 85,600 | 2,465 |
| 2020-02-13 | 5,070 | 5,120 | 5,010 | 5,060 | 93,700 | 2,530 |
| 2020-02-12 | 4,980 | 5,070 | 4,965 | 5,040 | 142,600 | 2,520 |
| 2020-02-10 | 4,965 | 5,020 | 4,910 | 4,950 | 87,500 | 2,475 |
| 2020-02-07 | 5,110 | 5,160 | 4,965 | 5,000 | 103,400 | 2,500 |
| 2020-02-06 | 5,140 | 5,220 | 5,080 | 5,180 | 88,300 | 2,590 |
| 2020-02-05 | 5,110 | 5,320 | 5,080 | 5,240 | 167,700 | 2,620 |
| 2020-02-04 | 5,130 | 5,150 | 4,980 | 5,090 | 95,000 | 2,545 |
| 2020-02-03 | 5,020 | 5,210 | 4,955 | 5,130 | 174,300 | 2,565 |
| 2020-01-31 | 4,835 | 5,130 | 4,830 | 5,110 | 210,200 | 2,555 |
| 2020-01-30 | 4,730 | 4,810 | 4,710 | 4,775 | 181,200 | 2,387.50 |
| 2020-01-29 | 4,825 | 4,830 | 4,690 | 4,705 | 115,500 | 2,352.50 |
| 2020-01-28 | 4,650 | 4,845 | 4,620 | 4,830 | 101,100 | 2,415 |
| 2020-01-27 | 4,740 | 4,815 | 4,680 | 4,700 | 155,900 | 2,350 |
| 2020-01-24 | 4,885 | 4,910 | 4,770 | 4,865 | 135,000 | 2,432.50 |
| 2020-01-23 | 4,700 | 4,940 | 4,680 | 4,905 | 806,200 | 2,452.50 |
| 2020-01-22 | 4,825 | 4,975 | 4,810 | 4,975 | 133,200 | 2,487.50 |
| 2020-01-21 | 4,710 | 4,845 | 4,710 | 4,840 | 88,700 | 2,420 |
| 2020-01-20 | 4,800 | 4,850 | 4,705 | 4,735 | 172,800 | 2,367.50 |
| 2020-01-17 | 5,050 | 5,050 | 4,760 | 4,825 | 521,200 | 2,412.50 |
| 2020-01-16 | 5,100 | 5,310 | 5,070 | 5,150 | 254,700 | 2,575 |
| 2020-01-15 | 5,140 | 5,190 | 4,960 | 5,100 | 245,900 | 2,550 |
| 2020-01-14 | 5,450 | 5,450 | 5,300 | 5,340 | 174,600 | 2,670 |
| 2020-01-10 | 5,320 | 5,430 | 5,310 | 5,380 | 130,700 | 2,690 |
| 2020-01-09 | 5,400 | 5,430 | 5,300 | 5,310 | 73,400 | 2,655 |
| 2020-01-08 | 5,240 | 5,420 | 5,220 | 5,340 | 104,700 | 2,670 |
| 2020-01-07 | 5,190 | 5,360 | 5,130 | 5,330 | 124,600 | 2,665 |
| 2020-01-06 | 5,200 | 5,350 | 5,120 | 5,200 | 164,800 | 2,600 |
分割・併合履歴 ： [2020-11-27]1株→2株
