4382 HEROZ(株) 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 | 2,530 | 2,675 | 2,530 | 2,658 | 75,700 | 2,658 |
| 2020-12-29 | 2,431 | 2,576 | 2,431 | 2,576 | 75,100 | 2,576 |
| 2020-12-28 | 2,500 | 2,510 | 2,407 | 2,427 | 172,300 | 2,427 |
| 2020-12-25 | 2,529 | 2,551 | 2,501 | 2,509 | 94,100 | 2,509 |
| 2020-12-24 | 2,511 | 2,561 | 2,501 | 2,514 | 95,000 | 2,514 |
| 2020-12-23 | 2,560 | 2,581 | 2,505 | 2,518 | 84,100 | 2,518 |
| 2020-12-22 | 2,593 | 2,614 | 2,503 | 2,511 | 87,700 | 2,511 |
| 2020-12-21 | 2,630 | 2,650 | 2,603 | 2,627 | 77,500 | 2,627 |
| 2020-12-18 | 2,600 | 2,630 | 2,586 | 2,609 | 117,300 | 2,609 |
| 2020-12-17 | 2,756 | 2,768 | 2,637 | 2,638 | 112,600 | 2,638 |
| 2020-12-16 | 2,806 | 2,819 | 2,755 | 2,756 | 95,700 | 2,756 |
| 2020-12-15 | 2,900 | 2,916 | 2,810 | 2,822 | 108,700 | 2,822 |
| 2020-12-14 | 2,935 | 2,962 | 2,901 | 2,911 | 93,300 | 2,911 |
| 2020-12-11 | 2,910 | 2,999 | 2,910 | 2,999 | 71,900 | 2,999 |
| 2020-12-10 | 3,005 | 3,010 | 2,920 | 2,942 | 57,100 | 2,942 |
| 2020-12-09 | 3,050 | 3,075 | 3,010 | 3,010 | 53,400 | 3,010 |
| 2020-12-08 | 3,065 | 3,115 | 3,020 | 3,085 | 71,600 | 3,085 |
| 2020-12-07 | 3,150 | 3,190 | 3,000 | 3,050 | 96,400 | 3,050 |
| 2020-12-04 | 3,040 | 3,115 | 2,979 | 3,085 | 95,200 | 3,085 |
| 2020-12-03 | 2,953 | 3,030 | 2,953 | 3,030 | 77,400 | 3,030 |
| 2020-12-02 | 2,947 | 2,983 | 2,922 | 2,973 | 53,800 | 2,973 |
| 2020-12-01 | 2,910 | 2,976 | 2,904 | 2,966 | 64,500 | 2,966 |
| 2020-11-30 | 2,952 | 2,960 | 2,900 | 2,908 | 66,500 | 2,908 |
| 2020-11-27 | 2,930 | 2,988 | 2,930 | 2,979 | 48,400 | 2,979 |
| 2020-11-26 | 2,961 | 2,961 | 2,907 | 2,930 | 31,700 | 2,930 |
| 2020-11-25 | 3,020 | 3,055 | 2,906 | 2,911 | 83,100 | 2,911 |
| 2020-11-24 | 3,025 | 3,040 | 2,992 | 3,015 | 47,500 | 3,015 |
| 2020-11-20 | 2,895 | 2,995 | 2,895 | 2,984 | 56,100 | 2,984 |
| 2020-11-19 | 2,940 | 2,942 | 2,890 | 2,942 | 68,300 | 2,942 |
| 2020-11-18 | 2,988 | 2,988 | 2,911 | 2,950 | 57,700 | 2,950 |
| 2020-11-17 | 2,989 | 3,000 | 2,929 | 2,956 | 56,900 | 2,956 |
| 2020-11-16 | 2,960 | 3,035 | 2,947 | 2,989 | 34,800 | 2,989 |
| 2020-11-13 | 2,990 | 2,998 | 2,923 | 2,957 | 67,000 | 2,957 |
| 2020-11-12 | 3,110 | 3,120 | 2,998 | 3,015 | 59,400 | 3,015 |
| 2020-11-11 | 3,150 | 3,165 | 3,090 | 3,120 | 35,000 | 3,120 |
| 2020-11-10 | 3,100 | 3,160 | 3,080 | 3,150 | 55,300 | 3,150 |
| 2020-11-09 | 3,160 | 3,175 | 3,050 | 3,075 | 42,000 | 3,075 |
| 2020-11-06 | 3,045 | 3,090 | 3,045 | 3,065 | 39,500 | 3,065 |
| 2020-11-05 | 3,005 | 3,095 | 2,965 | 3,055 | 46,800 | 3,055 |
| 2020-11-04 | 2,931 | 3,005 | 2,916 | 2,993 | 42,500 | 2,993 |
| 2020-11-02 | 2,958 | 3,005 | 2,895 | 2,903 | 43,200 | 2,903 |
| 2020-10-30 | 3,055 | 3,070 | 2,922 | 2,937 | 72,600 | 2,937 |
| 2020-10-29 | 2,986 | 3,060 | 2,986 | 3,055 | 39,400 | 3,055 |
| 2020-10-28 | 3,050 | 3,080 | 3,010 | 3,055 | 36,500 | 3,055 |
| 2020-10-27 | 3,015 | 3,070 | 2,985 | 3,060 | 47,400 | 3,060 |
| 2020-10-26 | 3,130 | 3,185 | 3,060 | 3,070 | 67,900 | 3,070 |
| 2020-10-23 | 3,200 | 3,230 | 3,100 | 3,155 | 50,100 | 3,155 |
| 2020-10-22 | 3,365 | 3,365 | 3,200 | 3,215 | 52,700 | 3,215 |
| 2020-10-21 | 3,355 | 3,415 | 3,315 | 3,320 | 35,900 | 3,320 |
| 2020-10-20 | 3,290 | 3,355 | 3,285 | 3,350 | 36,400 | 3,350 |
| 2020-10-19 | 3,265 | 3,360 | 3,215 | 3,345 | 44,100 | 3,345 |
| 2020-10-16 | 3,250 | 3,260 | 3,180 | 3,205 | 53,700 | 3,205 |
| 2020-10-15 | 3,365 | 3,380 | 3,250 | 3,265 | 74,300 | 3,265 |
| 2020-10-14 | 3,420 | 3,430 | 3,350 | 3,390 | 56,800 | 3,390 |
| 2020-10-13 | 3,480 | 3,480 | 3,410 | 3,430 | 25,300 | 3,430 |
| 2020-10-12 | 3,410 | 3,480 | 3,385 | 3,475 | 48,300 | 3,475 |
| 2020-10-09 | 3,490 | 3,515 | 3,410 | 3,435 | 70,500 | 3,435 |
| 2020-10-08 | 3,525 | 3,570 | 3,485 | 3,505 | 51,500 | 3,505 |
| 2020-10-07 | 3,530 | 3,530 | 3,475 | 3,510 | 46,600 | 3,510 |
| 2020-10-06 | 3,545 | 3,585 | 3,480 | 3,565 | 40,400 | 3,565 |
| 2020-10-05 | 3,400 | 3,520 | 3,400 | 3,500 | 45,900 | 3,500 |
| 2020-10-02 | 3,550 | 3,570 | 3,360 | 3,390 | 126,400 | 3,390 |
| 2020-09-30 | 3,600 | 3,640 | 3,535 | 3,540 | 57,800 | 3,540 |
| 2020-09-29 | 3,595 | 3,640 | 3,580 | 3,640 | 45,600 | 3,640 |
| 2020-09-28 | 3,625 | 3,625 | 3,505 | 3,565 | 68,900 | 3,565 |
| 2020-09-25 | 3,675 | 3,760 | 3,535 | 3,570 | 137,000 | 3,570 |
| 2020-09-24 | 3,750 | 3,815 | 3,660 | 3,670 | 75,000 | 3,670 |
| 2020-09-23 | 3,835 | 3,875 | 3,725 | 3,795 | 103,000 | 3,795 |
| 2020-09-18 | 3,860 | 3,945 | 3,825 | 3,840 | 146,800 | 3,840 |
| 2020-09-17 | 4,000 | 4,005 | 3,810 | 3,870 | 112,800 | 3,870 |
| 2020-09-16 | 3,900 | 3,990 | 3,900 | 3,965 | 130,300 | 3,965 |
| 2020-09-15 | 3,725 | 3,920 | 3,725 | 3,875 | 93,700 | 3,875 |
| 2020-09-14 | 3,600 | 3,935 | 3,535 | 3,785 | 273,700 | 3,785 |
| 2020-09-11 | 3,545 | 3,600 | 3,515 | 3,580 | 92,900 | 3,580 |
| 2020-09-10 | 3,580 | 3,640 | 3,580 | 3,625 | 60,600 | 3,625 |
| 2020-09-09 | 3,600 | 3,630 | 3,535 | 3,570 | 93,600 | 3,570 |
| 2020-09-08 | 3,670 | 3,705 | 3,635 | 3,685 | 59,700 | 3,685 |
| 2020-09-07 | 3,650 | 3,725 | 3,605 | 3,630 | 97,000 | 3,630 |
| 2020-09-04 | 3,670 | 3,725 | 3,630 | 3,695 | 94,100 | 3,695 |
| 2020-09-03 | 3,900 | 3,900 | 3,770 | 3,800 | 64,300 | 3,800 |
| 2020-09-02 | 3,870 | 3,905 | 3,805 | 3,845 | 107,500 | 3,845 |
| 2020-09-01 | 3,850 | 3,900 | 3,810 | 3,845 | 63,700 | 3,845 |
| 2020-08-31 | 3,710 | 3,860 | 3,700 | 3,855 | 130,500 | 3,855 |
| 2020-08-28 | 3,790 | 3,865 | 3,580 | 3,640 | 146,500 | 3,640 |
| 2020-08-27 | 3,795 | 3,805 | 3,690 | 3,710 | 48,900 | 3,710 |
| 2020-08-26 | 3,710 | 3,800 | 3,705 | 3,795 | 64,100 | 3,795 |
| 2020-08-25 | 3,800 | 3,810 | 3,715 | 3,730 | 48,200 | 3,730 |
| 2020-08-24 | 3,700 | 3,785 | 3,635 | 3,770 | 75,300 | 3,770 |
| 2020-08-21 | 3,850 | 3,855 | 3,695 | 3,700 | 74,100 | 3,700 |
| 2020-08-20 | 3,845 | 3,895 | 3,755 | 3,800 | 124,900 | 3,800 |
| 2020-08-19 | 3,795 | 3,860 | 3,770 | 3,840 | 117,000 | 3,840 |
| 2020-08-18 | 3,685 | 3,785 | 3,675 | 3,770 | 98,400 | 3,770 |
| 2020-08-17 | 3,560 | 3,685 | 3,555 | 3,670 | 63,600 | 3,670 |
| 2020-08-14 | 3,615 | 3,710 | 3,550 | 3,605 | 78,200 | 3,605 |
| 2020-08-13 | 3,600 | 3,630 | 3,540 | 3,545 | 48,900 | 3,545 |
| 2020-08-12 | 3,575 | 3,605 | 3,470 | 3,580 | 56,300 | 3,580 |
| 2020-08-11 | 3,425 | 3,585 | 3,400 | 3,575 | 119,000 | 3,575 |
| 2020-08-07 | 3,425 | 3,425 | 3,335 | 3,380 | 35,200 | 3,380 |
| 2020-08-06 | 3,395 | 3,465 | 3,350 | 3,410 | 56,900 | 3,410 |
| 2020-08-05 | 3,330 | 3,430 | 3,250 | 3,390 | 78,400 | 3,390 |
| 2020-08-04 | 3,340 | 3,370 | 3,255 | 3,350 | 54,700 | 3,350 |
| 2020-08-03 | 3,085 | 3,360 | 3,080 | 3,320 | 135,000 | 3,320 |
| 2020-07-31 | 3,120 | 3,180 | 3,085 | 3,085 | 68,300 | 3,085 |
| 2020-07-30 | 3,200 | 3,255 | 3,125 | 3,185 | 80,200 | 3,185 |
| 2020-07-29 | 3,355 | 3,395 | 3,180 | 3,190 | 125,500 | 3,190 |
| 2020-07-28 | 3,380 | 3,495 | 3,345 | 3,350 | 207,300 | 3,350 |
| 2020-07-27 | 3,175 | 3,210 | 3,125 | 3,195 | 35,200 | 3,195 |
| 2020-07-22 | 3,205 | 3,235 | 3,165 | 3,235 | 36,900 | 3,235 |
| 2020-07-21 | 3,230 | 3,315 | 3,215 | 3,240 | 54,700 | 3,240 |
| 2020-07-20 | 3,260 | 3,270 | 3,120 | 3,210 | 83,500 | 3,210 |
| 2020-07-17 | 3,395 | 3,425 | 3,260 | 3,275 | 66,900 | 3,275 |
| 2020-07-16 | 3,360 | 3,435 | 3,285 | 3,305 | 43,600 | 3,305 |
| 2020-07-15 | 3,335 | 3,410 | 3,320 | 3,385 | 58,700 | 3,385 |
| 2020-07-14 | 3,380 | 3,410 | 3,255 | 3,285 | 95,100 | 3,285 |
| 2020-07-13 | 3,430 | 3,460 | 3,380 | 3,425 | 40,000 | 3,425 |
| 2020-07-10 | 3,480 | 3,500 | 3,350 | 3,360 | 72,400 | 3,360 |
| 2020-07-09 | 3,585 | 3,635 | 3,500 | 3,500 | 53,400 | 3,500 |
| 2020-07-08 | 3,505 | 3,610 | 3,455 | 3,585 | 72,500 | 3,585 |
| 2020-07-07 | 3,460 | 3,485 | 3,385 | 3,470 | 103,300 | 3,470 |
| 2020-07-06 | 3,345 | 3,515 | 3,345 | 3,505 | 66,700 | 3,505 |
| 2020-07-03 | 3,320 | 3,415 | 3,320 | 3,390 | 88,000 | 3,390 |
| 2020-07-02 | 3,510 | 3,535 | 3,290 | 3,295 | 139,400 | 3,295 |
| 2020-07-01 | 3,600 | 3,690 | 3,530 | 3,530 | 74,700 | 3,530 |
| 2020-06-30 | 3,595 | 3,675 | 3,520 | 3,555 | 80,100 | 3,555 |
| 2020-06-29 | 3,610 | 3,640 | 3,480 | 3,535 | 125,400 | 3,535 |
| 2020-06-26 | 3,810 | 3,820 | 3,650 | 3,660 | 116,800 | 3,660 |
| 2020-06-25 | 3,840 | 3,840 | 3,715 | 3,795 | 93,600 | 3,795 |
| 2020-06-24 | 3,970 | 4,020 | 3,880 | 3,895 | 122,700 | 3,895 |
| 2020-06-23 | 4,080 | 4,085 | 3,855 | 3,920 | 120,700 | 3,920 |
| 2020-06-22 | 3,825 | 3,960 | 3,765 | 3,955 | 142,000 | 3,955 |
| 2020-06-19 | 3,785 | 3,850 | 3,710 | 3,770 | 131,800 | 3,770 |
| 2020-06-18 | 3,735 | 3,830 | 3,695 | 3,745 | 81,600 | 3,745 |
| 2020-06-17 | 3,785 | 3,800 | 3,685 | 3,745 | 101,000 | 3,745 |
| 2020-06-16 | 3,705 | 3,865 | 3,680 | 3,790 | 184,700 | 3,790 |
| 2020-06-15 | 3,840 | 3,840 | 3,565 | 3,565 | 322,100 | 3,565 |
| 2020-06-12 | 3,715 | 3,945 | 3,700 | 3,900 | 220,300 | 3,900 |
| 2020-06-11 | 4,210 | 4,230 | 3,990 | 3,995 | 233,500 | 3,995 |
| 2020-06-10 | 4,250 | 4,320 | 4,195 | 4,250 | 144,200 | 4,250 |
| 2020-06-09 | 4,500 | 4,540 | 4,285 | 4,315 | 249,700 | 4,315 |
| 2020-06-08 | 4,390 | 4,490 | 4,305 | 4,485 | 315,100 | 4,485 |
| 2020-06-05 | 4,250 | 4,350 | 4,150 | 4,350 | 178,200 | 4,350 |
| 2020-06-04 | 4,450 | 4,485 | 4,105 | 4,205 | 363,700 | 4,205 |
| 2020-06-03 | 4,400 | 4,650 | 4,120 | 4,260 | 607,000 | 4,260 |
| 2020-06-02 | 4,010 | 4,300 | 3,930 | 4,265 | 530,000 | 4,265 |
| 2020-06-01 | 3,900 | 3,960 | 3,800 | 3,840 | 165,700 | 3,840 |
| 2020-05-29 | 3,785 | 3,975 | 3,730 | 3,945 | 234,900 | 3,945 |
| 2020-05-28 | 3,890 | 3,935 | 3,720 | 3,805 | 137,900 | 3,805 |
| 2020-05-27 | 3,875 | 3,945 | 3,800 | 3,875 | 128,500 | 3,875 |
| 2020-05-26 | 4,080 | 4,135 | 3,900 | 3,945 | 210,100 | 3,945 |
| 2020-05-25 | 3,950 | 4,050 | 3,875 | 4,010 | 148,600 | 4,010 |
| 2020-05-22 | 3,890 | 3,935 | 3,820 | 3,835 | 69,900 | 3,835 |
| 2020-05-21 | 4,020 | 4,080 | 3,835 | 3,905 | 152,800 | 3,905 |
| 2020-05-20 | 3,735 | 3,975 | 3,675 | 3,960 | 197,100 | 3,960 |
| 2020-05-19 | 3,860 | 3,860 | 3,655 | 3,745 | 96,700 | 3,745 |
| 2020-05-18 | 3,600 | 3,750 | 3,560 | 3,745 | 116,300 | 3,745 |
| 2020-05-15 | 3,745 | 3,770 | 3,475 | 3,530 | 128,900 | 3,530 |
| 2020-05-14 | 3,790 | 3,810 | 3,615 | 3,615 | 94,800 | 3,615 |
| 2020-05-13 | 3,740 | 3,870 | 3,730 | 3,810 | 86,300 | 3,810 |
| 2020-05-12 | 3,775 | 4,040 | 3,680 | 3,850 | 229,200 | 3,850 |
| 2020-05-11 | 3,585 | 3,740 | 3,520 | 3,735 | 141,700 | 3,735 |
| 2020-05-08 | 3,550 | 3,665 | 3,460 | 3,555 | 108,300 | 3,555 |
| 2020-05-07 | 3,420 | 3,530 | 3,380 | 3,470 | 106,600 | 3,470 |
| 2020-05-01 | 3,380 | 3,425 | 3,300 | 3,410 | 100,700 | 3,410 |
| 2020-04-30 | 3,685 | 3,695 | 3,460 | 3,465 | 113,200 | 3,465 |
| 2020-04-28 | 3,640 | 3,670 | 3,545 | 3,545 | 87,500 | 3,545 |
| 2020-04-27 | 3,640 | 3,700 | 3,555 | 3,570 | 78,100 | 3,570 |
| 2020-04-24 | 3,700 | 3,735 | 3,500 | 3,500 | 98,700 | 3,500 |
| 2020-04-23 | 3,670 | 3,840 | 3,645 | 3,700 | 98,100 | 3,700 |
| 2020-04-22 | 3,540 | 3,630 | 3,450 | 3,465 | 131,300 | 3,465 |
| 2020-04-21 | 3,990 | 3,995 | 3,670 | 3,680 | 189,500 | 3,680 |
| 2020-04-20 | 3,815 | 4,050 | 3,805 | 3,995 | 192,500 | 3,995 |
| 2020-04-17 | 4,080 | 4,085 | 3,825 | 3,840 | 142,000 | 3,840 |
| 2020-04-16 | 3,850 | 4,065 | 3,735 | 3,925 | 227,500 | 3,925 |
| 2020-04-15 | 3,520 | 4,100 | 3,495 | 3,910 | 426,600 | 3,910 |
| 2020-04-14 | 3,205 | 3,510 | 3,180 | 3,435 | 181,400 | 3,435 |
| 2020-04-13 | 3,260 | 3,340 | 3,165 | 3,180 | 84,900 | 3,180 |
| 2020-04-10 | 3,465 | 3,525 | 3,200 | 3,260 | 179,800 | 3,260 |
| 2020-04-09 | 3,200 | 3,510 | 3,165 | 3,395 | 248,000 | 3,395 |
| 2020-04-08 | 2,945 | 3,160 | 2,834 | 3,060 | 135,800 | 3,060 |
| 2020-04-07 | 2,950 | 3,030 | 2,760 | 2,845 | 101,300 | 2,845 |
| 2020-04-06 | 2,410 | 2,812 | 2,400 | 2,745 | 89,600 | 2,745 |
| 2020-04-03 | 2,552 | 2,619 | 2,441 | 2,460 | 52,500 | 2,460 |
| 2020-04-02 | 2,514 | 2,670 | 2,451 | 2,550 | 60,200 | 2,550 |
| 2020-04-01 | 2,711 | 2,746 | 2,560 | 2,564 | 63,100 | 2,564 |
| 2020-03-31 | 2,842 | 2,842 | 2,699 | 2,710 | 66,900 | 2,710 |
| 2020-03-30 | 2,726 | 2,857 | 2,700 | 2,746 | 63,700 | 2,746 |
| 2020-03-27 | 2,950 | 3,025 | 2,801 | 2,876 | 67,900 | 2,876 |
| 2020-03-26 | 2,933 | 3,015 | 2,861 | 2,861 | 86,000 | 2,861 |
| 2020-03-25 | 3,375 | 3,380 | 3,055 | 3,180 | 161,400 | 3,180 |
| 2020-03-24 | 2,550 | 2,890 | 2,548 | 2,880 | 140,100 | 2,880 |
| 2020-03-23 | 2,254 | 2,485 | 2,108 | 2,401 | 101,900 | 2,401 |
| 2020-03-19 | 2,514 | 2,560 | 2,255 | 2,256 | 123,000 | 2,256 |
| 2020-03-18 | 2,519 | 2,633 | 2,473 | 2,473 | 80,400 | 2,473 |
| 2020-03-17 | 2,382 | 2,610 | 2,301 | 2,497 | 118,700 | 2,497 |
| 2020-03-16 | 2,555 | 2,648 | 2,430 | 2,432 | 118,000 | 2,432 |
| 2020-03-13 | 2,580 | 2,699 | 2,400 | 2,499 | 165,800 | 2,499 |
| 2020-03-12 | 2,951 | 3,220 | 2,830 | 2,839 | 186,700 | 2,839 |
| 2020-03-11 | 3,305 | 3,360 | 3,000 | 3,025 | 162,000 | 3,025 |
| 2020-03-10 | 2,835 | 3,285 | 2,800 | 3,235 | 424,800 | 3,235 |
| 2020-03-09 | 3,425 | 3,545 | 3,355 | 3,355 | 172,700 | 3,355 |
| 2020-03-06 | 4,260 | 4,325 | 3,915 | 4,055 | 211,300 | 4,055 |
| 2020-03-05 | 4,525 | 4,595 | 4,360 | 4,400 | 53,200 | 4,400 |
| 2020-03-04 | 4,210 | 4,580 | 4,210 | 4,455 | 69,900 | 4,455 |
| 2020-03-03 | 4,610 | 4,610 | 4,280 | 4,280 | 128,100 | 4,280 |
| 2020-03-02 | 4,000 | 4,605 | 4,000 | 4,400 | 125,000 | 4,400 |
| 2020-02-28 | 4,225 | 4,300 | 4,000 | 4,055 | 128,300 | 4,055 |
| 2020-02-27 | 4,595 | 4,650 | 4,355 | 4,495 | 104,900 | 4,495 |
| 2020-02-26 | 4,710 | 4,750 | 4,510 | 4,620 | 72,000 | 4,620 |
| 2020-02-25 | 4,610 | 4,845 | 4,610 | 4,775 | 92,300 | 4,775 |
| 2020-02-21 | 4,920 | 5,030 | 4,920 | 4,960 | 30,700 | 4,960 |
| 2020-02-20 | 5,140 | 5,140 | 5,000 | 5,000 | 39,900 | 5,000 |
| 2020-02-19 | 4,840 | 5,080 | 4,835 | 5,000 | 65,400 | 5,000 |
| 2020-02-18 | 4,975 | 4,975 | 4,725 | 4,725 | 153,700 | 4,725 |
| 2020-02-17 | 5,360 | 5,360 | 5,070 | 5,070 | 64,200 | 5,070 |
| 2020-02-14 | 5,190 | 5,440 | 5,190 | 5,410 | 70,300 | 5,410 |
| 2020-02-13 | 5,240 | 5,250 | 5,180 | 5,250 | 29,300 | 5,250 |
| 2020-02-12 | 5,230 | 5,280 | 5,160 | 5,240 | 26,000 | 5,240 |
| 2020-02-10 | 5,300 | 5,300 | 5,170 | 5,220 | 45,400 | 5,220 |
| 2020-02-07 | 5,070 | 5,340 | 5,070 | 5,340 | 80,500 | 5,340 |
| 2020-02-06 | 5,000 | 5,140 | 4,960 | 5,100 | 65,700 | 5,100 |
| 2020-02-05 | 5,010 | 5,040 | 4,960 | 4,960 | 47,400 | 4,960 |
| 2020-02-04 | 4,925 | 4,995 | 4,905 | 4,930 | 86,300 | 4,930 |
| 2020-02-03 | 4,850 | 5,090 | 4,850 | 4,990 | 151,500 | 4,990 |
| 2020-01-31 | 5,650 | 5,670 | 5,100 | 5,140 | 290,900 | 5,140 |
| 2020-01-30 | 6,080 | 6,110 | 5,690 | 5,750 | 354,900 | 5,750 |
| 2020-01-29 | 12,240 | 12,320 | 12,100 | 12,320 | 87,300 | 6,160 |
| 2020-01-28 | 12,000 | 12,260 | 11,960 | 12,250 | 59,800 | 6,125 |
| 2020-01-27 | 12,050 | 12,220 | 12,010 | 12,100 | 37,900 | 6,050 |
| 2020-01-24 | 12,170 | 12,290 | 12,030 | 12,280 | 57,600 | 6,140 |
| 2020-01-23 | 12,070 | 12,150 | 12,030 | 12,130 | 34,100 | 6,065 |
| 2020-01-22 | 12,110 | 12,160 | 11,980 | 12,090 | 34,600 | 6,045 |
| 2020-01-21 | 11,970 | 12,060 | 11,760 | 12,020 | 40,800 | 6,010 |
| 2020-01-20 | 11,780 | 12,050 | 11,780 | 11,880 | 31,900 | 5,940 |
| 2020-01-17 | 11,890 | 11,890 | 11,660 | 11,780 | 40,500 | 5,890 |
| 2020-01-16 | 12,070 | 12,100 | 11,770 | 11,800 | 57,600 | 5,900 |
| 2020-01-15 | 12,240 | 12,300 | 12,030 | 12,090 | 67,300 | 6,045 |
| 2020-01-14 | 12,180 | 12,340 | 12,080 | 12,240 | 94,800 | 6,120 |
| 2020-01-10 | 11,890 | 12,140 | 11,780 | 11,940 | 58,400 | 5,970 |
| 2020-01-09 | 11,600 | 11,970 | 11,600 | 11,900 | 66,700 | 5,950 |
| 2020-01-08 | 11,400 | 11,600 | 11,200 | 11,380 | 54,200 | 5,690 |
| 2020-01-07 | 11,500 | 11,690 | 11,440 | 11,590 | 44,300 | 5,795 |
| 2020-01-06 | 11,630 | 11,670 | 11,350 | 11,380 | 64,500 | 5,690 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2018-12-26]1株→2株
