4308 (株)Jストリーム 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 | 5,210 | 5,390 | 5,200 | 5,350 | 203,700 | 2,675 |
| 2020-12-29 | 5,300 | 5,360 | 5,160 | 5,260 | 220,600 | 2,630 |
| 2020-12-28 | 5,100 | 5,320 | 5,080 | 5,300 | 216,100 | 2,650 |
| 2020-12-25 | 5,260 | 5,270 | 5,060 | 5,110 | 180,000 | 2,555 |
| 2020-12-24 | 5,360 | 5,430 | 5,180 | 5,280 | 197,900 | 2,640 |
| 2020-12-23 | 5,300 | 5,420 | 5,150 | 5,360 | 195,900 | 2,680 |
| 2020-12-22 | 5,610 | 5,690 | 5,050 | 5,190 | 461,400 | 2,595 |
| 2020-12-21 | 5,680 | 5,820 | 5,600 | 5,680 | 269,400 | 2,840 |
| 2020-12-18 | 5,730 | 5,770 | 5,510 | 5,600 | 285,700 | 2,800 |
| 2020-12-17 | 5,450 | 5,790 | 5,390 | 5,720 | 684,900 | 2,860 |
| 2020-12-16 | 5,190 | 5,450 | 5,170 | 5,420 | 256,000 | 2,710 |
| 2020-12-15 | 5,390 | 5,480 | 5,160 | 5,270 | 263,100 | 2,635 |
| 2020-12-14 | 5,410 | 5,630 | 5,350 | 5,410 | 512,600 | 2,705 |
| 2020-12-11 | 5,040 | 5,360 | 5,000 | 5,280 | 598,700 | 2,640 |
| 2020-12-10 | 5,100 | 5,210 | 4,825 | 4,835 | 642,600 | 2,417.50 |
| 2020-12-09 | 5,550 | 5,680 | 5,100 | 5,250 | 591,600 | 2,625 |
| 2020-12-08 | 5,370 | 5,780 | 5,230 | 5,720 | 518,400 | 2,860 |
| 2020-12-07 | 5,950 | 5,990 | 5,440 | 5,570 | 487,600 | 2,785 |
| 2020-12-04 | 6,350 | 6,480 | 5,750 | 5,990 | 872,500 | 2,995 |
| 2020-12-03 | 6,570 | 6,840 | 6,150 | 6,250 | 894,900 | 3,125 |
| 2020-12-02 | 5,960 | 6,450 | 5,900 | 6,420 | 623,700 | 3,210 |
| 2020-12-01 | 6,250 | 6,650 | 6,070 | 6,090 | 1,019,600 | 3,045 |
| 2020-11-30 | 6,080 | 6,300 | 5,680 | 5,850 | 618,700 | 2,925 |
| 2020-11-27 | 6,130 | 6,460 | 5,940 | 6,040 | 1,095,900 | 3,020 |
| 2020-11-26 | 5,440 | 6,140 | 5,440 | 5,950 | 927,800 | 2,975 |
| 2020-11-25 | 5,280 | 5,530 | 5,200 | 5,390 | 474,700 | 2,695 |
| 2020-11-24 | 5,180 | 5,330 | 5,000 | 5,320 | 345,100 | 2,660 |
| 2020-11-20 | 5,150 | 5,390 | 4,950 | 5,130 | 730,600 | 2,565 |
| 2020-11-19 | 5,040 | 5,110 | 4,755 | 4,950 | 708,300 | 2,475 |
| 2020-11-18 | 4,815 | 5,030 | 4,685 | 4,970 | 583,500 | 2,485 |
| 2020-11-17 | 4,870 | 5,010 | 4,530 | 4,690 | 720,000 | 2,345 |
| 2020-11-16 | 5,320 | 5,340 | 4,935 | 5,040 | 725,700 | 2,520 |
| 2020-11-13 | 4,950 | 5,480 | 4,875 | 5,480 | 856,000 | 2,740 |
| 2020-11-12 | 5,100 | 5,110 | 4,650 | 4,780 | 703,600 | 2,390 |
| 2020-11-11 | 4,760 | 5,130 | 4,615 | 4,785 | 1,435,300 | 2,392.50 |
| 2020-11-10 | 5,170 | 5,320 | 5,170 | 5,170 | 430,700 | 2,585 |
| 2020-11-09 | 6,110 | 6,410 | 6,050 | 6,170 | 731,500 | 3,085 |
| 2020-11-06 | 5,780 | 6,060 | 5,560 | 5,840 | 972,300 | 2,920 |
| 2020-11-05 | 5,360 | 6,000 | 5,220 | 5,950 | 1,372,100 | 2,975 |
| 2020-11-04 | 4,980 | 5,440 | 4,805 | 5,180 | 2,156,000 | 2,590 |
| 2020-11-02 | 4,500 | 5,140 | 4,495 | 5,080 | 4,166,700 | 2,540 |
| 2020-10-30 | 4,440 | 4,440 | 4,440 | 4,440 | 597,100 | 2,220 |
| 2020-10-29 | 3,600 | 3,850 | 3,560 | 3,740 | 541,400 | 1,870 |
| 2020-10-28 | 3,530 | 3,725 | 3,475 | 3,670 | 308,700 | 1,835 |
| 2020-10-27 | 3,265 | 3,550 | 3,255 | 3,495 | 261,300 | 1,747.50 |
| 2020-10-26 | 3,710 | 3,720 | 3,405 | 3,445 | 200,400 | 1,722.50 |
| 2020-10-23 | 3,705 | 3,705 | 3,430 | 3,665 | 290,700 | 1,832.50 |
| 2020-10-22 | 4,000 | 4,065 | 3,675 | 3,730 | 239,000 | 1,865 |
| 2020-10-21 | 4,030 | 4,065 | 3,950 | 3,960 | 106,200 | 1,980 |
| 2020-10-20 | 3,945 | 4,120 | 3,900 | 4,085 | 198,400 | 2,042.50 |
| 2020-10-19 | 3,980 | 4,015 | 3,820 | 3,960 | 190,500 | 1,980 |
| 2020-10-16 | 4,165 | 4,210 | 3,890 | 4,050 | 286,300 | 2,025 |
| 2020-10-15 | 4,300 | 4,390 | 4,165 | 4,215 | 264,200 | 2,107.50 |
| 2020-10-14 | 4,135 | 4,360 | 4,100 | 4,360 | 341,100 | 2,180 |
| 2020-10-13 | 4,280 | 4,315 | 4,100 | 4,110 | 266,400 | 2,055 |
| 2020-10-12 | 4,080 | 4,260 | 4,055 | 4,260 | 400,100 | 2,130 |
| 2020-10-09 | 3,955 | 4,055 | 3,910 | 4,000 | 325,500 | 2,000 |
| 2020-10-08 | 3,760 | 4,030 | 3,710 | 3,960 | 602,900 | 1,980 |
| 2020-10-07 | 3,750 | 3,870 | 3,655 | 3,745 | 364,000 | 1,872.50 |
| 2020-10-06 | 3,550 | 3,735 | 3,500 | 3,700 | 336,300 | 1,850 |
| 2020-10-05 | 3,465 | 3,525 | 3,290 | 3,490 | 277,200 | 1,745 |
| 2020-10-02 | 3,515 | 3,705 | 3,450 | 3,460 | 449,800 | 1,730 |
| 2020-09-30 | 3,630 | 3,715 | 3,555 | 3,605 | 162,900 | 1,802.50 |
| 2020-09-29 | 3,585 | 3,660 | 3,525 | 3,590 | 154,100 | 1,795 |
| 2020-09-28 | 3,685 | 3,750 | 3,475 | 3,540 | 267,300 | 1,770 |
| 2020-09-25 | 3,715 | 3,765 | 3,585 | 3,590 | 252,000 | 1,795 |
| 2020-09-24 | 3,765 | 3,955 | 3,645 | 3,645 | 435,000 | 1,822.50 |
| 2020-09-23 | 3,510 | 3,850 | 3,430 | 3,835 | 463,800 | 1,917.50 |
| 2020-09-18 | 3,455 | 3,600 | 3,380 | 3,500 | 278,000 | 1,750 |
| 2020-09-17 | 3,670 | 3,755 | 3,505 | 3,515 | 354,900 | 1,757.50 |
| 2020-09-16 | 3,730 | 3,840 | 3,635 | 3,800 | 373,300 | 1,900 |
| 2020-09-15 | 3,285 | 3,650 | 3,270 | 3,630 | 370,800 | 1,815 |
| 2020-09-14 | 3,600 | 3,635 | 3,255 | 3,350 | 734,600 | 1,675 |
| 2020-09-11 | 4,020 | 4,020 | 3,755 | 3,800 | 313,500 | 1,900 |
| 2020-09-10 | 4,185 | 4,215 | 4,015 | 4,020 | 237,800 | 2,010 |
| 2020-09-09 | 4,095 | 4,165 | 3,975 | 4,015 | 307,000 | 2,007.50 |
| 2020-09-08 | 4,210 | 4,265 | 3,920 | 4,235 | 365,300 | 2,117.50 |
| 2020-09-07 | 4,250 | 4,275 | 4,095 | 4,190 | 331,600 | 2,095 |
| 2020-09-04 | 4,295 | 4,500 | 4,250 | 4,390 | 381,700 | 2,195 |
| 2020-09-03 | 4,425 | 4,565 | 4,370 | 4,505 | 343,100 | 2,252.50 |
| 2020-09-02 | 4,400 | 4,600 | 4,330 | 4,355 | 548,100 | 2,177.50 |
| 2020-09-01 | 4,030 | 4,320 | 4,020 | 4,300 | 464,800 | 2,150 |
| 2020-08-31 | 3,920 | 4,090 | 3,890 | 4,005 | 414,400 | 2,002.50 |
| 2020-08-28 | 3,950 | 3,950 | 3,590 | 3,780 | 492,000 | 1,890 |
| 2020-08-27 | 4,170 | 4,175 | 3,925 | 3,975 | 416,700 | 1,987.50 |
| 2020-08-26 | 4,000 | 4,245 | 4,000 | 4,190 | 416,800 | 2,095 |
| 2020-08-25 | 3,970 | 4,110 | 3,900 | 4,000 | 454,300 | 2,000 |
| 2020-08-24 | 3,955 | 4,070 | 3,845 | 3,995 | 533,500 | 1,997.50 |
| 2020-08-21 | 3,790 | 3,910 | 3,670 | 3,885 | 411,700 | 1,942.50 |
| 2020-08-20 | 3,805 | 3,880 | 3,665 | 3,730 | 641,300 | 1,865 |
| 2020-08-19 | 3,415 | 3,675 | 3,400 | 3,675 | 460,400 | 1,837.50 |
| 2020-08-18 | 3,215 | 3,400 | 3,155 | 3,365 | 235,300 | 1,682.50 |
| 2020-08-17 | 3,335 | 3,355 | 3,170 | 3,215 | 235,400 | 1,607.50 |
| 2020-08-14 | 3,325 | 3,400 | 3,230 | 3,390 | 243,200 | 1,695 |
| 2020-08-13 | 3,180 | 3,320 | 3,055 | 3,280 | 351,300 | 1,640 |
| 2020-08-12 | 3,440 | 3,440 | 3,170 | 3,200 | 349,500 | 1,600 |
| 2020-08-11 | 3,550 | 3,580 | 3,360 | 3,405 | 291,300 | 1,702.50 |
| 2020-08-07 | 3,650 | 3,665 | 3,500 | 3,555 | 277,800 | 1,777.50 |
| 2020-08-06 | 3,540 | 3,750 | 3,485 | 3,615 | 654,300 | 1,807.50 |
| 2020-08-05 | 3,185 | 3,665 | 3,185 | 3,545 | 570,700 | 1,772.50 |
| 2020-08-04 | 3,240 | 3,295 | 3,125 | 3,210 | 301,700 | 1,605 |
| 2020-08-03 | 3,245 | 3,380 | 3,135 | 3,180 | 473,800 | 1,590 |
| 2020-07-31 | 3,380 | 3,380 | 3,030 | 3,175 | 938,100 | 1,587.50 |
| 2020-07-30 | 2,850 | 3,030 | 2,850 | 2,964 | 466,700 | 1,482 |
| 2020-07-29 | 2,868 | 2,883 | 2,745 | 2,820 | 229,700 | 1,410 |
| 2020-07-28 | 2,802 | 2,919 | 2,791 | 2,874 | 193,300 | 1,437 |
| 2020-07-27 | 2,789 | 2,895 | 2,762 | 2,826 | 225,200 | 1,413 |
| 2020-07-22 | 2,710 | 2,809 | 2,670 | 2,800 | 221,800 | 1,400 |
| 2020-07-21 | 2,730 | 2,787 | 2,707 | 2,739 | 180,700 | 1,369.50 |
| 2020-07-20 | 2,683 | 2,788 | 2,609 | 2,708 | 221,100 | 1,354 |
| 2020-07-17 | 2,721 | 2,771 | 2,609 | 2,655 | 213,100 | 1,327.50 |
| 2020-07-16 | 2,860 | 2,889 | 2,684 | 2,755 | 376,500 | 1,377.50 |
| 2020-07-15 | 2,876 | 2,907 | 2,759 | 2,860 | 292,300 | 1,430 |
| 2020-07-14 | 2,672 | 2,820 | 2,662 | 2,801 | 382,400 | 1,400.50 |
| 2020-07-13 | 2,689 | 2,842 | 2,638 | 2,698 | 507,200 | 1,349 |
| 2020-07-10 | 2,460 | 2,692 | 2,425 | 2,654 | 592,300 | 1,327 |
| 2020-07-09 | 2,435 | 2,499 | 2,397 | 2,422 | 235,900 | 1,211 |
| 2020-07-08 | 2,402 | 2,480 | 2,351 | 2,430 | 384,300 | 1,215 |
| 2020-07-07 | 2,260 | 2,358 | 2,219 | 2,355 | 319,300 | 1,177.50 |
| 2020-07-06 | 2,260 | 2,285 | 2,173 | 2,208 | 129,500 | 1,104 |
| 2020-07-03 | 2,085 | 2,257 | 2,040 | 2,250 | 296,500 | 1,125 |
| 2020-07-02 | 2,247 | 2,265 | 2,011 | 2,092 | 309,100 | 1,046 |
| 2020-07-01 | 2,260 | 2,328 | 2,195 | 2,206 | 182,300 | 1,103 |
| 2020-06-30 | 2,229 | 2,365 | 2,176 | 2,191 | 325,500 | 1,095.50 |
| 2020-06-29 | 2,111 | 2,232 | 2,101 | 2,179 | 176,700 | 1,089.50 |
| 2020-06-26 | 2,222 | 2,235 | 2,114 | 2,165 | 204,800 | 1,082.50 |
| 2020-06-25 | 2,149 | 2,240 | 2,133 | 2,223 | 184,700 | 1,111.50 |
| 2020-06-24 | 2,228 | 2,234 | 2,164 | 2,193 | 124,600 | 1,096.50 |
| 2020-06-23 | 2,309 | 2,333 | 2,220 | 2,228 | 204,300 | 1,114 |
| 2020-06-22 | 2,240 | 2,315 | 2,221 | 2,259 | 170,000 | 1,129.50 |
| 2020-06-19 | 2,280 | 2,383 | 2,215 | 2,273 | 368,800 | 1,136.50 |
| 2020-06-18 | 2,210 | 2,276 | 2,154 | 2,255 | 360,500 | 1,127.50 |
| 2020-06-17 | 2,000 | 2,197 | 1,996 | 2,193 | 280,600 | 1,096.50 |
| 2020-06-16 | 1,970 | 2,039 | 1,970 | 2,004 | 190,800 | 1,002 |
| 2020-06-15 | 2,004 | 2,025 | 1,893 | 1,902 | 168,900 | 951 |
| 2020-06-12 | 1,901 | 2,015 | 1,821 | 2,000 | 302,300 | 1,000 |
| 2020-06-11 | 2,100 | 2,144 | 2,020 | 2,030 | 188,900 | 1,015 |
| 2020-06-10 | 2,051 | 2,160 | 2,040 | 2,112 | 176,200 | 1,056 |
| 2020-06-09 | 2,092 | 2,130 | 2,017 | 2,086 | 195,300 | 1,043 |
| 2020-06-08 | 2,145 | 2,210 | 2,084 | 2,114 | 315,200 | 1,057 |
| 2020-06-05 | 2,060 | 2,135 | 2,031 | 2,133 | 195,500 | 1,066.50 |
| 2020-06-04 | 2,060 | 2,065 | 1,981 | 2,062 | 274,400 | 1,031 |
| 2020-06-03 | 2,144 | 2,175 | 1,990 | 2,030 | 450,200 | 1,015 |
| 2020-06-02 | 1,953 | 2,111 | 1,937 | 2,086 | 550,900 | 1,043 |
| 2020-06-01 | 1,886 | 2,030 | 1,876 | 1,966 | 467,500 | 983 |
| 2020-05-29 | 1,854 | 1,914 | 1,825 | 1,896 | 192,700 | 948 |
| 2020-05-28 | 1,901 | 1,941 | 1,810 | 1,855 | 258,100 | 927.50 |
| 2020-05-27 | 1,795 | 1,908 | 1,742 | 1,898 | 354,100 | 949 |
| 2020-05-26 | 1,838 | 1,838 | 1,750 | 1,795 | 239,600 | 897.50 |
| 2020-05-25 | 1,867 | 1,874 | 1,790 | 1,822 | 287,700 | 911 |
| 2020-05-22 | 1,904 | 1,925 | 1,837 | 1,859 | 298,800 | 929.50 |
| 2020-05-21 | 1,922 | 1,996 | 1,882 | 1,904 | 832,300 | 952 |
| 2020-05-20 | 1,740 | 1,848 | 1,726 | 1,848 | 378,200 | 924 |
| 2020-05-19 | 1,795 | 1,795 | 1,710 | 1,737 | 246,300 | 868.50 |
| 2020-05-18 | 1,751 | 1,825 | 1,751 | 1,779 | 464,600 | 889.50 |
| 2020-05-15 | 1,663 | 1,704 | 1,647 | 1,699 | 210,900 | 849.50 |
| 2020-05-14 | 1,690 | 1,730 | 1,628 | 1,633 | 262,900 | 816.50 |
| 2020-05-13 | 1,587 | 1,664 | 1,560 | 1,661 | 220,200 | 830.50 |
| 2020-05-12 | 1,557 | 1,638 | 1,536 | 1,616 | 334,200 | 808 |
| 2020-05-11 | 1,677 | 1,677 | 1,475 | 1,526 | 595,300 | 763 |
| 2020-05-08 | 1,788 | 1,788 | 1,617 | 1,617 | 558,700 | 808.50 |
| 2020-05-07 | 1,753 | 1,822 | 1,711 | 1,751 | 539,200 | 875.50 |
| 2020-05-01 | 1,961 | 2,032 | 1,680 | 1,721 | 1,537,400 | 860.50 |
| 2020-04-30 | 1,780 | 1,971 | 1,780 | 1,850 | 1,151,800 | 925 |
| 2020-04-28 | 1,740 | 1,740 | 1,671 | 1,709 | 166,500 | 854.50 |
| 2020-04-27 | 1,752 | 1,780 | 1,690 | 1,713 | 235,900 | 856.50 |
| 2020-04-24 | 1,730 | 1,790 | 1,698 | 1,752 | 299,800 | 876 |
| 2020-04-23 | 1,751 | 1,781 | 1,709 | 1,714 | 203,700 | 857 |
| 2020-04-22 | 1,732 | 1,790 | 1,627 | 1,731 | 320,400 | 865.50 |
| 2020-04-21 | 1,749 | 1,760 | 1,608 | 1,652 | 342,700 | 826 |
| 2020-04-20 | 1,751 | 1,885 | 1,751 | 1,772 | 670,700 | 886 |
| 2020-04-17 | 1,671 | 1,719 | 1,633 | 1,714 | 392,800 | 857 |
| 2020-04-16 | 1,583 | 1,712 | 1,580 | 1,677 | 956,900 | 838.50 |
| 2020-04-15 | 1,465 | 1,520 | 1,450 | 1,503 | 261,100 | 751.50 |
| 2020-04-14 | 1,480 | 1,492 | 1,432 | 1,464 | 187,200 | 732 |
| 2020-04-13 | 1,486 | 1,525 | 1,455 | 1,477 | 218,100 | 738.50 |
| 2020-04-10 | 1,450 | 1,472 | 1,366 | 1,448 | 317,800 | 724 |
| 2020-04-09 | 1,523 | 1,545 | 1,462 | 1,480 | 221,000 | 740 |
| 2020-04-08 | 1,550 | 1,553 | 1,428 | 1,495 | 515,600 | 747.50 |
| 2020-04-07 | 1,548 | 1,588 | 1,445 | 1,550 | 595,400 | 775 |
| 2020-04-06 | 1,366 | 1,504 | 1,328 | 1,498 | 758,800 | 749 |
| 2020-04-03 | 1,331 | 1,354 | 1,179 | 1,276 | 488,000 | 638 |
| 2020-04-02 | 1,200 | 1,392 | 1,186 | 1,278 | 1,228,500 | 639 |
| 2020-04-01 | 1,101 | 1,212 | 1,101 | 1,135 | 739,100 | 567.50 |
| 2020-03-31 | 1,220 | 1,240 | 1,058 | 1,058 | 693,600 | 529 |
| 2020-03-30 | 1,150 | 1,219 | 1,139 | 1,197 | 530,500 | 598.50 |
| 2020-03-27 | 1,095 | 1,132 | 1,081 | 1,114 | 473,500 | 557 |
| 2020-03-26 | 1,020 | 1,085 | 1,005 | 1,065 | 526,000 | 532.50 |
| 2020-03-25 | 1,100 | 1,120 | 1,003 | 1,048 | 602,700 | 524 |
| 2020-03-24 | 934 | 1,054 | 932 | 1,018 | 685,800 | 509 |
| 2020-03-23 | 880 | 908 | 839 | 904 | 521,800 | 452 |
| 2020-03-19 | 870 | 914 | 788 | 826 | 769,800 | 413 |
| 2020-03-18 | 897 | 915 | 826 | 840 | 612,200 | 420 |
| 2020-03-17 | 732 | 860 | 721 | 837 | 924,100 | 418.50 |
| 2020-03-16 | 762 | 849 | 749 | 753 | 992,400 | 376.50 |
| 2020-03-13 | 701 | 744 | 638 | 712 | 713,700 | 356 |
| 2020-03-12 | 807 | 843 | 741 | 750 | 821,600 | 375 |
| 2020-03-11 | 878 | 938 | 823 | 837 | 995,600 | 418.50 |
| 2020-03-10 | 826 | 938 | 734 | 905 | 2,024,400 | 452.50 |
| 2020-03-09 | 964 | 988 | 811 | 841 | 1,522,800 | 420.50 |
| 2020-03-06 | 1,132 | 1,239 | 961 | 1,039 | 4,786,200 | 519.50 |
| 2020-03-05 | 1,049 | 1,140 | 1,028 | 1,140 | 986,300 | 570 |
| 2020-03-04 | 968 | 1,035 | 961 | 990 | 628,000 | 495 |
| 2020-03-03 | 1,140 | 1,142 | 945 | 998 | 1,429,300 | 499 |
| 2020-03-02 | 1,060 | 1,125 | 1,012 | 1,050 | 1,291,100 | 525 |
| 2020-02-28 | 1,078 | 1,148 | 1,010 | 1,035 | 1,561,600 | 517.50 |
| 2020-02-27 | 1,155 | 1,190 | 1,030 | 1,052 | 941,100 | 526 |
| 2020-02-26 | 1,270 | 1,330 | 1,131 | 1,173 | 1,660,600 | 586.50 |
| 2020-02-25 | 1,283 | 1,358 | 1,165 | 1,182 | 2,113,900 | 591 |
| 2020-02-21 | 1,145 | 1,384 | 1,120 | 1,297 | 4,304,500 | 648.50 |
| 2020-02-20 | 1,091 | 1,150 | 1,060 | 1,100 | 695,100 | 550 |
| 2020-02-19 | 1,006 | 1,101 | 1,001 | 1,091 | 607,600 | 545.50 |
| 2020-02-18 | 1,036 | 1,045 | 945 | 961 | 447,400 | 480.50 |
| 2020-02-17 | 1,039 | 1,067 | 1,026 | 1,051 | 201,200 | 525.50 |
| 2020-02-14 | 1,113 | 1,130 | 1,060 | 1,065 | 330,500 | 532.50 |
| 2020-02-13 | 1,094 | 1,150 | 1,076 | 1,125 | 413,900 | 562.50 |
| 2020-02-12 | 1,040 | 1,118 | 1,040 | 1,103 | 425,700 | 551.50 |
| 2020-02-10 | 1,070 | 1,075 | 1,032 | 1,051 | 358,700 | 525.50 |
| 2020-02-07 | 1,064 | 1,135 | 1,012 | 1,099 | 870,700 | 549.50 |
| 2020-02-06 | 1,102 | 1,139 | 1,046 | 1,052 | 1,154,300 | 526 |
| 2020-02-05 | 1,082 | 1,219 | 1,060 | 1,118 | 2,840,500 | 559 |
| 2020-02-04 | 1,177 | 1,235 | 1,027 | 1,040 | 3,771,800 | 520 |
| 2020-02-03 | 951 | 1,027 | 911 | 1,027 | 2,176,400 | 513.50 |
| 2020-01-31 | 877 | 877 | 877 | 877 | 65,600 | 438.50 |
| 2020-01-30 | 772 | 772 | 695 | 727 | 450,600 | 363.50 |
| 2020-01-29 | 807 | 811 | 765 | 776 | 225,700 | 388 |
| 2020-01-28 | 770 | 818 | 770 | 807 | 167,600 | 403.50 |
| 2020-01-27 | 770 | 801 | 768 | 788 | 181,700 | 394 |
| 2020-01-24 | 825 | 848 | 803 | 810 | 254,900 | 405 |
| 2020-01-23 | 859 | 864 | 822 | 831 | 210,600 | 415.50 |
| 2020-01-22 | 865 | 899 | 845 | 863 | 563,400 | 431.50 |
| 2020-01-21 | 879 | 879 | 825 | 842 | 546,300 | 421 |
| 2020-01-20 | 916 | 948 | 858 | 880 | 563,000 | 440 |
| 2020-01-17 | 995 | 1,010 | 901 | 907 | 1,577,500 | 453.50 |
| 2020-01-16 | 838 | 969 | 824 | 969 | 1,539,200 | 484.50 |
| 2020-01-15 | 771 | 823 | 760 | 819 | 295,100 | 409.50 |
| 2020-01-14 | 795 | 805 | 754 | 781 | 649,400 | 390.50 |
| 2020-01-10 | 730 | 814 | 730 | 800 | 671,900 | 400 |
| 2020-01-09 | 710 | 738 | 710 | 724 | 199,600 | 362 |
| 2020-01-08 | 711 | 712 | 670 | 687 | 250,500 | 343.50 |
| 2020-01-07 | 712 | 748 | 710 | 728 | 196,900 | 364 |
| 2020-01-06 | 726 | 757 | 710 | 718 | 314,700 | 359 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株