3998 (株)すららネット 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 | 5,350 | 5,440 | 5,250 | 5,420 | 98,700 | 5,420 |
| 2020-12-29 | 5,250 | 5,500 | 5,250 | 5,310 | 112,700 | 5,310 |
| 2020-12-28 | 5,060 | 5,520 | 5,060 | 5,250 | 229,600 | 5,250 |
| 2020-12-25 | 5,250 | 5,310 | 5,060 | 5,150 | 124,300 | 5,150 |
| 2020-12-24 | 5,380 | 5,410 | 5,200 | 5,270 | 106,300 | 5,270 |
| 2020-12-23 | 5,100 | 5,400 | 5,050 | 5,390 | 219,300 | 5,390 |
| 2020-12-22 | 5,670 | 5,670 | 5,110 | 5,170 | 278,600 | 5,170 |
| 2020-12-21 | 5,720 | 5,750 | 5,640 | 5,680 | 81,400 | 5,680 |
| 2020-12-18 | 5,830 | 5,960 | 5,650 | 5,770 | 125,300 | 5,770 |
| 2020-12-17 | 5,800 | 5,920 | 5,710 | 5,840 | 170,200 | 5,840 |
| 2020-12-16 | 5,800 | 5,930 | 5,670 | 5,680 | 91,400 | 5,680 |
| 2020-12-15 | 6,020 | 6,040 | 5,720 | 5,790 | 97,900 | 5,790 |
| 2020-12-14 | 5,980 | 6,080 | 5,840 | 5,950 | 139,700 | 5,950 |
| 2020-12-11 | 5,700 | 5,910 | 5,630 | 5,880 | 158,400 | 5,880 |
| 2020-12-10 | 5,600 | 5,680 | 5,500 | 5,580 | 155,000 | 5,580 |
| 2020-12-09 | 5,850 | 5,930 | 5,610 | 5,680 | 170,700 | 5,680 |
| 2020-12-08 | 5,550 | 5,900 | 5,510 | 5,870 | 176,600 | 5,870 |
| 2020-12-07 | 6,180 | 6,180 | 5,730 | 5,750 | 234,500 | 5,750 |
| 2020-12-04 | 6,300 | 6,520 | 6,010 | 6,180 | 236,800 | 6,180 |
| 2020-12-03 | 6,740 | 6,750 | 6,330 | 6,380 | 222,500 | 6,380 |
| 2020-12-02 | 6,810 | 6,890 | 6,560 | 6,680 | 313,500 | 6,680 |
| 2020-12-01 | 6,580 | 7,000 | 6,510 | 6,620 | 733,200 | 6,620 |
| 2020-11-30 | 6,170 | 6,380 | 6,030 | 6,380 | 371,700 | 6,380 |
| 2020-11-27 | 6,250 | 6,280 | 6,050 | 6,130 | 199,400 | 6,130 |
| 2020-11-26 | 6,000 | 6,430 | 6,000 | 6,260 | 334,000 | 6,260 |
| 2020-11-25 | 6,120 | 6,170 | 5,990 | 6,020 | 177,900 | 6,020 |
| 2020-11-24 | 6,170 | 6,200 | 6,020 | 6,190 | 210,400 | 6,190 |
| 2020-11-20 | 6,110 | 6,160 | 5,900 | 6,030 | 169,900 | 6,030 |
| 2020-11-19 | 5,880 | 6,250 | 5,760 | 6,150 | 312,800 | 6,150 |
| 2020-11-18 | 5,850 | 6,000 | 5,690 | 5,960 | 282,300 | 5,960 |
| 2020-11-17 | 6,030 | 6,130 | 5,660 | 5,830 | 384,400 | 5,830 |
| 2020-11-16 | 6,280 | 6,330 | 6,030 | 6,210 | 295,700 | 6,210 |
| 2020-11-13 | 6,160 | 6,490 | 6,070 | 6,290 | 584,600 | 6,290 |
| 2020-11-12 | 6,380 | 6,410 | 5,930 | 6,020 | 464,900 | 6,020 |
| 2020-11-11 | 5,600 | 6,190 | 5,570 | 6,100 | 745,900 | 6,100 |
| 2020-11-10 | 5,890 | 6,360 | 5,890 | 5,890 | 871,500 | 5,890 |
| 2020-11-09 | 7,140 | 7,140 | 6,740 | 6,890 | 605,400 | 6,890 |
| 2020-11-06 | 7,430 | 7,600 | 6,910 | 7,000 | 1,339,900 | 7,000 |
| 2020-11-05 | 6,660 | 7,190 | 6,570 | 7,190 | 1,455,300 | 7,190 |
| 2020-11-04 | 6,020 | 6,540 | 5,970 | 6,460 | 1,172,600 | 6,460 |
| 2020-11-02 | 6,540 | 6,630 | 5,810 | 5,860 | 1,266,000 | 5,860 |
| 2020-10-30 | 6,870 | 6,920 | 5,650 | 6,040 | 1,892,500 | 6,040 |
| 2020-10-29 | 5,620 | 6,560 | 5,600 | 6,370 | 1,223,100 | 6,370 |
| 2020-10-28 | 5,850 | 5,990 | 5,480 | 5,690 | 579,400 | 5,690 |
| 2020-10-27 | 5,540 | 6,230 | 5,500 | 5,890 | 1,254,300 | 5,890 |
| 2020-10-26 | 6,260 | 6,570 | 5,700 | 5,840 | 1,187,900 | 5,840 |
| 2020-10-23 | 7,750 | 7,790 | 6,630 | 6,640 | 1,484,000 | 6,640 |
| 2020-10-22 | 8,360 | 8,440 | 8,040 | 8,130 | 452,400 | 8,130 |
| 2020-10-21 | 8,990 | 8,990 | 8,280 | 8,550 | 657,500 | 8,550 |
| 2020-10-20 | 9,140 | 9,160 | 8,910 | 8,970 | 424,100 | 8,970 |
| 2020-10-19 | 9,000 | 9,200 | 8,730 | 9,100 | 435,500 | 9,100 |
| 2020-10-16 | 9,100 | 9,140 | 8,750 | 8,880 | 398,500 | 8,880 |
| 2020-10-15 | 9,100 | 9,300 | 8,660 | 8,980 | 691,100 | 8,980 |
| 2020-10-14 | 8,560 | 9,350 | 8,510 | 9,050 | 949,900 | 9,050 |
| 2020-10-13 | 8,340 | 8,690 | 8,190 | 8,560 | 553,700 | 8,560 |
| 2020-10-12 | 8,550 | 8,550 | 8,050 | 8,240 | 432,400 | 8,240 |
| 2020-10-09 | 8,140 | 8,640 | 7,880 | 8,290 | 1,048,300 | 8,290 |
| 2020-10-08 | 7,430 | 8,470 | 7,430 | 8,120 | 1,542,000 | 8,120 |
| 2020-10-07 | 6,950 | 7,430 | 6,950 | 7,400 | 502,100 | 7,400 |
| 2020-10-06 | 6,820 | 7,170 | 6,730 | 7,030 | 474,200 | 7,030 |
| 2020-10-05 | 6,890 | 6,920 | 6,550 | 6,740 | 325,800 | 6,740 |
| 2020-10-02 | 7,230 | 7,280 | 6,620 | 6,920 | 612,000 | 6,920 |
| 2020-09-30 | 7,130 | 7,330 | 6,830 | 6,980 | 726,900 | 6,980 |
| 2020-09-29 | 6,480 | 7,240 | 6,470 | 7,130 | 825,200 | 7,130 |
| 2020-09-28 | 6,820 | 7,240 | 6,320 | 6,560 | 934,400 | 6,560 |
| 2020-09-25 | 6,670 | 6,750 | 6,440 | 6,670 | 521,700 | 6,670 |
| 2020-09-24 | 6,140 | 6,900 | 6,040 | 6,400 | 1,188,600 | 6,400 |
| 2020-09-23 | 5,660 | 6,330 | 5,590 | 6,220 | 940,000 | 6,220 |
| 2020-09-18 | 5,650 | 5,700 | 5,450 | 5,580 | 297,900 | 5,580 |
| 2020-09-17 | 5,390 | 5,820 | 5,250 | 5,720 | 443,600 | 5,720 |
| 2020-09-16 | 5,460 | 5,540 | 5,320 | 5,380 | 196,200 | 5,380 |
| 2020-09-15 | 5,110 | 5,490 | 5,060 | 5,410 | 224,300 | 5,410 |
| 2020-09-14 | 5,350 | 5,360 | 5,080 | 5,180 | 198,000 | 5,180 |
| 2020-09-11 | 5,450 | 5,450 | 5,110 | 5,330 | 283,700 | 5,330 |
| 2020-09-10 | 5,630 | 5,800 | 5,370 | 5,450 | 260,900 | 5,450 |
| 2020-09-09 | 5,280 | 5,630 | 5,240 | 5,550 | 277,700 | 5,550 |
| 2020-09-08 | 5,570 | 5,630 | 5,040 | 5,470 | 555,800 | 5,470 |
| 2020-09-07 | 6,010 | 6,030 | 5,510 | 5,650 | 441,200 | 5,650 |
| 2020-09-04 | 5,800 | 5,980 | 5,790 | 5,970 | 462,900 | 5,970 |
| 2020-09-03 | 5,950 | 6,050 | 5,760 | 6,020 | 398,700 | 6,020 |
| 2020-09-02 | 6,050 | 6,200 | 5,860 | 5,920 | 478,600 | 5,920 |
| 2020-09-01 | 5,950 | 6,150 | 5,830 | 5,950 | 790,100 | 5,950 |
| 2020-08-31 | 5,490 | 6,120 | 5,400 | 5,790 | 1,280,200 | 5,790 |
| 2020-08-28 | 5,650 | 5,700 | 5,060 | 5,190 | 748,000 | 5,190 |
| 2020-08-27 | 5,900 | 5,990 | 5,500 | 5,610 | 830,800 | 5,610 |
| 2020-08-26 | 5,340 | 5,740 | 5,330 | 5,580 | 796,500 | 5,580 |
| 2020-08-25 | 5,210 | 5,410 | 5,050 | 5,170 | 576,300 | 5,170 |
| 2020-08-24 | 4,870 | 5,380 | 4,870 | 5,180 | 876,300 | 5,180 |
| 2020-08-21 | 4,655 | 4,870 | 4,505 | 4,800 | 873,600 | 4,800 |
| 2020-08-20 | 4,600 | 4,750 | 4,340 | 4,515 | 798,000 | 4,515 |
| 2020-08-19 | 4,190 | 4,650 | 4,140 | 4,465 | 927,800 | 4,465 |
| 2020-08-18 | 4,000 | 4,250 | 3,975 | 4,130 | 507,300 | 4,130 |
| 2020-08-17 | 3,910 | 3,940 | 3,795 | 3,885 | 176,900 | 3,885 |
| 2020-08-14 | 3,975 | 4,025 | 3,855 | 3,950 | 233,200 | 3,950 |
| 2020-08-13 | 3,735 | 4,020 | 3,720 | 3,975 | 396,300 | 3,975 |
| 2020-08-12 | 3,850 | 3,850 | 3,555 | 3,665 | 406,400 | 3,665 |
| 2020-08-11 | 4,075 | 4,120 | 3,880 | 3,885 | 250,300 | 3,885 |
| 2020-08-07 | 4,300 | 4,300 | 3,985 | 4,075 | 461,800 | 4,075 |
| 2020-08-06 | 4,060 | 4,300 | 4,020 | 4,260 | 717,200 | 4,260 |
| 2020-08-05 | 3,905 | 4,060 | 3,860 | 3,920 | 305,500 | 3,920 |
| 2020-08-04 | 3,870 | 4,100 | 3,760 | 3,960 | 973,600 | 3,960 |
| 2020-08-03 | 3,605 | 3,930 | 3,495 | 3,860 | 1,127,800 | 3,860 |
| 2020-07-31 | 3,475 | 3,530 | 3,305 | 3,480 | 431,900 | 3,480 |
| 2020-07-30 | 3,215 | 3,480 | 3,205 | 3,425 | 324,000 | 3,425 |
| 2020-07-29 | 3,150 | 3,315 | 3,150 | 3,210 | 174,300 | 3,210 |
| 2020-07-28 | 3,220 | 3,245 | 3,130 | 3,175 | 185,200 | 3,175 |
| 2020-07-27 | 3,260 | 3,500 | 3,165 | 3,205 | 335,300 | 3,205 |
| 2020-07-22 | 3,135 | 3,345 | 3,075 | 3,305 | 293,800 | 3,305 |
| 2020-07-21 | 3,185 | 3,220 | 3,115 | 3,160 | 210,800 | 3,160 |
| 2020-07-20 | 3,265 | 3,365 | 3,080 | 3,125 | 292,800 | 3,125 |
| 2020-07-17 | 3,425 | 3,555 | 3,200 | 3,255 | 355,400 | 3,255 |
| 2020-07-16 | 3,565 | 3,585 | 3,340 | 3,400 | 423,300 | 3,400 |
| 2020-07-15 | 3,345 | 3,720 | 3,330 | 3,655 | 574,300 | 3,655 |
| 2020-07-14 | 3,250 | 3,520 | 3,230 | 3,330 | 412,600 | 3,330 |
| 2020-07-13 | 3,310 | 3,395 | 3,175 | 3,250 | 212,900 | 3,250 |
| 2020-07-10 | 3,375 | 3,385 | 3,230 | 3,240 | 193,000 | 3,240 |
| 2020-07-09 | 3,360 | 3,570 | 3,350 | 3,355 | 323,600 | 3,355 |
| 2020-07-08 | 3,600 | 3,630 | 3,415 | 3,430 | 294,100 | 3,430 |
| 2020-07-07 | 3,410 | 3,775 | 3,315 | 3,580 | 656,900 | 3,580 |
| 2020-07-06 | 3,350 | 3,560 | 3,160 | 3,395 | 464,200 | 3,395 |
| 2020-07-03 | 3,330 | 3,520 | 3,295 | 3,360 | 371,300 | 3,360 |
| 2020-07-02 | 3,480 | 3,735 | 3,020 | 3,425 | 1,124,800 | 3,425 |
| 2020-07-01 | 4,005 | 4,005 | 3,605 | 3,635 | 623,500 | 3,635 |
| 2020-06-30 | 4,500 | 4,590 | 3,425 | 4,005 | 2,006,800 | 4,005 |
| 2020-06-29 | 3,300 | 3,940 | 3,245 | 3,940 | 1,168,600 | 3,940 |
| 2020-06-26 | 16,320 | 16,880 | 16,130 | 16,200 | 79,800 | 3,240 |
| 2020-06-25 | 16,320 | 16,900 | 15,620 | 16,620 | 142,200 | 3,324 |
| 2020-06-24 | 16,260 | 16,700 | 16,020 | 16,300 | 152,000 | 3,260 |
| 2020-06-23 | 16,690 | 17,460 | 16,110 | 16,470 | 318,200 | 3,294 |
| 2020-06-22 | 15,380 | 17,280 | 15,200 | 17,170 | 349,500 | 3,434 |
| 2020-06-19 | 14,850 | 15,090 | 14,580 | 14,990 | 154,900 | 2,998 |
| 2020-06-18 | 14,410 | 14,750 | 13,860 | 14,580 | 158,400 | 2,916 |
| 2020-06-17 | 13,920 | 15,190 | 13,090 | 14,280 | 464,900 | 2,856 |
| 2020-06-16 | 12,800 | 14,440 | 12,730 | 14,100 | 414,400 | 2,820 |
| 2020-06-15 | 12,010 | 13,480 | 11,730 | 12,650 | 675,500 | 2,530 |
| 2020-06-12 | 8,510 | 10,590 | 8,510 | 10,590 | 483,500 | 2,118 |
| 2020-06-11 | 9,450 | 9,510 | 9,070 | 9,090 | 66,700 | 1,818 |
| 2020-06-10 | 9,300 | 9,570 | 9,180 | 9,540 | 60,500 | 1,908 |
| 2020-06-09 | 9,220 | 9,500 | 9,030 | 9,250 | 88,600 | 1,850 |
| 2020-06-08 | 9,340 | 9,440 | 9,110 | 9,110 | 62,000 | 1,822 |
| 2020-06-05 | 9,790 | 9,790 | 9,130 | 9,220 | 165,900 | 1,844 |
| 2020-06-04 | 9,020 | 9,790 | 8,910 | 9,710 | 273,800 | 1,942 |
| 2020-06-03 | 9,440 | 9,450 | 8,730 | 8,890 | 113,400 | 1,778 |
| 2020-06-02 | 9,210 | 9,340 | 9,090 | 9,290 | 88,400 | 1,858 |
| 2020-06-01 | 9,250 | 9,660 | 9,040 | 9,310 | 204,100 | 1,862 |
| 2020-05-29 | 9,040 | 9,190 | 8,610 | 8,900 | 159,800 | 1,780 |
| 2020-05-28 | 8,510 | 9,290 | 8,450 | 9,120 | 278,400 | 1,824 |
| 2020-05-27 | 8,120 | 8,670 | 7,920 | 8,360 | 186,500 | 1,672 |
| 2020-05-26 | 8,480 | 8,560 | 7,830 | 8,130 | 155,000 | 1,626 |
| 2020-05-25 | 7,690 | 8,600 | 7,480 | 8,440 | 225,400 | 1,688 |
| 2020-05-22 | 7,360 | 7,780 | 7,330 | 7,390 | 97,100 | 1,478 |
| 2020-05-21 | 7,600 | 7,670 | 7,220 | 7,310 | 73,100 | 1,462 |
| 2020-05-20 | 7,430 | 7,740 | 7,370 | 7,600 | 94,300 | 1,520 |
| 2020-05-19 | 7,600 | 7,600 | 7,240 | 7,480 | 85,400 | 1,496 |
| 2020-05-18 | 7,030 | 7,500 | 7,030 | 7,490 | 102,500 | 1,498 |
| 2020-05-15 | 7,060 | 7,230 | 6,970 | 7,030 | 95,400 | 1,406 |
| 2020-05-14 | 6,930 | 7,400 | 6,840 | 7,000 | 143,900 | 1,400 |
| 2020-05-13 | 7,350 | 7,480 | 7,010 | 7,040 | 189,200 | 1,408 |
| 2020-05-12 | 7,480 | 7,860 | 7,180 | 7,690 | 273,800 | 1,538 |
| 2020-05-11 | 8,410 | 8,470 | 7,150 | 7,230 | 402,500 | 1,446 |
| 2020-05-08 | 9,890 | 10,030 | 8,330 | 8,560 | 330,300 | 1,712 |
| 2020-05-07 | 9,900 | 10,440 | 9,800 | 10,080 | 315,000 | 2,016 |
| 2020-05-01 | 8,320 | 9,660 | 8,250 | 9,350 | 676,500 | 1,870 |
| 2020-04-30 | 8,170 | 8,810 | 8,040 | 8,320 | 205,600 | 1,664 |
| 2020-04-28 | 8,200 | 8,370 | 7,960 | 8,010 | 97,300 | 1,602 |
| 2020-04-27 | 8,030 | 8,390 | 7,920 | 8,230 | 93,100 | 1,646 |
| 2020-04-24 | 8,240 | 8,330 | 7,620 | 7,880 | 99,400 | 1,576 |
| 2020-04-23 | 7,870 | 8,330 | 7,870 | 8,150 | 96,800 | 1,630 |
| 2020-04-22 | 7,420 | 8,070 | 7,140 | 7,810 | 112,900 | 1,562 |
| 2020-04-21 | 8,370 | 8,390 | 7,470 | 7,690 | 138,200 | 1,538 |
| 2020-04-20 | 8,310 | 8,550 | 7,850 | 8,450 | 140,400 | 1,690 |
| 2020-04-17 | 8,450 | 8,810 | 7,770 | 8,010 | 206,200 | 1,602 |
| 2020-04-16 | 7,930 | 9,090 | 7,770 | 8,460 | 346,600 | 1,692 |
| 2020-04-15 | 7,090 | 7,700 | 6,940 | 7,590 | 145,100 | 1,518 |
| 2020-04-14 | 6,620 | 7,060 | 6,550 | 6,990 | 118,000 | 1,398 |
| 2020-04-13 | 6,450 | 6,660 | 6,370 | 6,620 | 75,000 | 1,324 |
| 2020-04-10 | 6,320 | 6,750 | 6,090 | 6,550 | 168,800 | 1,310 |
| 2020-04-09 | 6,130 | 6,430 | 6,050 | 6,310 | 66,600 | 1,262 |
| 2020-04-08 | 6,430 | 6,520 | 6,010 | 6,190 | 88,000 | 1,238 |
| 2020-04-07 | 6,680 | 6,850 | 6,240 | 6,330 | 127,700 | 1,266 |
| 2020-04-06 | 6,730 | 6,870 | 6,400 | 6,610 | 160,500 | 1,322 |
| 2020-04-03 | 6,450 | 6,730 | 6,080 | 6,460 | 198,700 | 1,292 |
| 2020-04-02 | 5,800 | 6,790 | 5,640 | 6,150 | 283,200 | 1,230 |
| 2020-04-01 | 5,490 | 6,090 | 5,400 | 6,000 | 220,900 | 1,200 |
| 2020-03-31 | 5,090 | 5,450 | 4,975 | 5,090 | 114,900 | 1,018 |
| 2020-03-30 | 4,385 | 4,950 | 4,370 | 4,885 | 104,500 | 977 |
| 2020-03-27 | 4,515 | 4,635 | 4,215 | 4,305 | 53,800 | 861 |
| 2020-03-26 | 4,245 | 4,500 | 4,085 | 4,375 | 47,800 | 875 |
| 2020-03-25 | 4,300 | 4,380 | 4,160 | 4,280 | 36,400 | 856 |
| 2020-03-24 | 3,960 | 4,085 | 3,880 | 4,070 | 49,200 | 814 |
| 2020-03-23 | 3,880 | 3,975 | 3,760 | 3,830 | 29,300 | 766 |
| 2020-03-19 | 4,255 | 4,255 | 3,760 | 3,950 | 31,700 | 790 |
| 2020-03-18 | 4,465 | 4,560 | 4,045 | 4,075 | 54,600 | 815 |
| 2020-03-17 | 3,800 | 4,380 | 3,800 | 4,265 | 71,700 | 853 |
| 2020-03-16 | 4,015 | 4,260 | 3,870 | 3,975 | 49,900 | 795 |
| 2020-03-13 | 3,620 | 3,870 | 3,410 | 3,805 | 86,600 | 761 |
| 2020-03-12 | 3,780 | 4,250 | 3,725 | 4,075 | 92,400 | 815 |
| 2020-03-11 | 4,525 | 4,835 | 3,960 | 3,960 | 91,600 | 792 |
| 2020-03-10 | 4,015 | 4,770 | 3,660 | 4,660 | 119,000 | 932 |
| 2020-03-09 | 4,700 | 4,700 | 4,075 | 4,140 | 86,100 | 828 |
| 2020-03-06 | 5,370 | 5,370 | 4,940 | 5,000 | 61,800 | 1,000 |
| 2020-03-05 | 5,750 | 5,750 | 5,330 | 5,390 | 69,900 | 1,078 |
| 2020-03-04 | 5,500 | 5,860 | 5,310 | 5,650 | 96,200 | 1,130 |
| 2020-03-03 | 5,910 | 5,940 | 5,290 | 5,510 | 105,300 | 1,102 |
| 2020-03-02 | 6,210 | 6,210 | 5,360 | 5,510 | 193,800 | 1,102 |
| 2020-02-28 | 6,990 | 7,370 | 5,730 | 6,310 | 595,200 | 1,262 |
| 2020-02-27 | 6,310 | 6,960 | 6,020 | 6,390 | 239,100 | 1,278 |
| 2020-02-26 | 7,400 | 7,480 | 5,940 | 6,040 | 273,500 | 1,208 |
| 2020-02-25 | 5,740 | 7,040 | 5,720 | 6,840 | 176,700 | 1,368 |
| 2020-02-21 | 5,770 | 6,380 | 5,760 | 6,040 | 97,800 | 1,208 |
| 2020-02-20 | 5,340 | 5,750 | 5,320 | 5,650 | 67,500 | 1,130 |
| 2020-02-19 | 4,675 | 5,180 | 4,675 | 5,170 | 29,700 | 1,034 |
| 2020-02-18 | 4,775 | 4,830 | 4,570 | 4,625 | 26,800 | 925 |
| 2020-02-17 | 5,000 | 5,200 | 4,770 | 4,800 | 59,400 | 960 |
| 2020-02-14 | 5,470 | 5,500 | 5,250 | 5,250 | 17,300 | 1,050 |
| 2020-02-13 | 5,600 | 5,740 | 5,460 | 5,550 | 25,600 | 1,110 |
| 2020-02-12 | 5,350 | 5,870 | 5,280 | 5,570 | 62,100 | 1,114 |
| 2020-02-10 | 5,010 | 5,320 | 4,830 | 5,250 | 42,000 | 1,050 |
| 2020-02-07 | 5,120 | 5,120 | 4,985 | 5,000 | 11,500 | 1,000 |
| 2020-02-06 | 4,985 | 5,070 | 4,950 | 5,070 | 8,900 | 1,014 |
| 2020-02-05 | 4,995 | 5,010 | 4,810 | 4,985 | 13,200 | 997 |
| 2020-02-04 | 4,765 | 4,960 | 4,715 | 4,925 | 11,000 | 985 |
| 2020-02-03 | 4,430 | 4,760 | 4,430 | 4,755 | 12,300 | 951 |
| 2020-01-31 | 4,645 | 4,770 | 4,600 | 4,675 | 11,400 | 935 |
| 2020-01-30 | 4,835 | 4,875 | 4,360 | 4,530 | 32,800 | 906 |
| 2020-01-29 | 4,910 | 4,965 | 4,835 | 4,840 | 12,100 | 968 |
| 2020-01-28 | 4,870 | 5,050 | 4,870 | 4,920 | 10,800 | 984 |
| 2020-01-27 | 4,875 | 5,100 | 4,825 | 5,050 | 13,100 | 1,010 |
| 2020-01-24 | 5,190 | 5,220 | 5,020 | 5,030 | 13,800 | 1,006 |
| 2020-01-23 | 5,230 | 5,340 | 5,100 | 5,190 | 11,000 | 1,038 |
| 2020-01-22 | 5,250 | 5,340 | 5,190 | 5,230 | 11,700 | 1,046 |
| 2020-01-21 | 5,140 | 5,250 | 5,050 | 5,230 | 11,000 | 1,046 |
| 2020-01-20 | 5,000 | 5,270 | 5,000 | 5,080 | 10,300 | 1,016 |
| 2020-01-17 | 5,180 | 5,180 | 4,980 | 5,030 | 8,200 | 1,006 |
| 2020-01-16 | 5,130 | 5,300 | 5,010 | 5,080 | 14,400 | 1,016 |
| 2020-01-15 | 5,290 | 5,340 | 5,130 | 5,170 | 15,500 | 1,034 |
| 2020-01-14 | 5,500 | 5,500 | 5,250 | 5,290 | 19,100 | 1,058 |
| 2020-01-10 | 5,280 | 5,450 | 5,210 | 5,340 | 23,100 | 1,068 |
| 2020-01-09 | 4,960 | 5,250 | 4,910 | 5,230 | 39,800 | 1,046 |
| 2020-01-08 | 4,905 | 4,905 | 4,590 | 4,805 | 28,800 | 961 |
| 2020-01-07 | 4,630 | 4,950 | 4,630 | 4,895 | 28,100 | 979 |
| 2020-01-06 | 4,585 | 4,685 | 4,540 | 4,590 | 12,200 | 918 |
分割・併合履歴 ： [2020-06-29]1株→5株
