4384 ラクスル(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 | 4,325 | 4,490 | 4,305 | 4,445 | 101,300 | 2,222.50 |
| 2020-12-29 | 4,390 | 4,405 | 4,325 | 4,380 | 82,400 | 2,190 |
| 2020-12-28 | 4,440 | 4,550 | 4,380 | 4,420 | 107,900 | 2,210 |
| 2020-12-25 | 4,445 | 4,565 | 4,385 | 4,475 | 99,100 | 2,237.50 |
| 2020-12-24 | 4,395 | 4,530 | 4,335 | 4,435 | 116,400 | 2,217.50 |
| 2020-12-23 | 4,290 | 4,470 | 4,265 | 4,415 | 129,300 | 2,207.50 |
| 2020-12-22 | 4,315 | 4,355 | 4,145 | 4,230 | 184,500 | 2,115 |
| 2020-12-21 | 4,320 | 4,475 | 4,265 | 4,440 | 107,600 | 2,220 |
| 2020-12-18 | 4,315 | 4,410 | 4,280 | 4,320 | 128,400 | 2,160 |
| 2020-12-17 | 4,460 | 4,510 | 4,325 | 4,355 | 168,900 | 2,177.50 |
| 2020-12-16 | 4,670 | 4,705 | 4,480 | 4,480 | 146,000 | 2,240 |
| 2020-12-15 | 4,830 | 4,860 | 4,635 | 4,635 | 163,700 | 2,317.50 |
| 2020-12-14 | 4,805 | 4,945 | 4,640 | 4,785 | 222,900 | 2,392.50 |
| 2020-12-11 | 4,970 | 4,970 | 4,530 | 4,595 | 297,100 | 2,297.50 |
| 2020-12-10 | 4,690 | 4,825 | 4,635 | 4,760 | 197,700 | 2,380 |
| 2020-12-09 | 4,740 | 4,850 | 4,680 | 4,835 | 215,100 | 2,417.50 |
| 2020-12-08 | 4,830 | 4,855 | 4,725 | 4,805 | 142,900 | 2,402.50 |
| 2020-12-07 | 5,050 | 5,230 | 4,910 | 4,910 | 224,800 | 2,455 |
| 2020-12-04 | 4,890 | 4,970 | 4,820 | 4,920 | 118,400 | 2,460 |
| 2020-12-03 | 5,040 | 5,040 | 4,785 | 4,860 | 151,200 | 2,430 |
| 2020-12-02 | 5,020 | 5,080 | 4,895 | 5,040 | 114,100 | 2,520 |
| 2020-12-01 | 5,000 | 5,110 | 4,975 | 5,070 | 169,200 | 2,535 |
| 2020-11-30 | 5,060 | 5,130 | 5,010 | 5,070 | 117,700 | 2,535 |
| 2020-11-27 | 4,990 | 5,130 | 4,950 | 5,060 | 118,400 | 2,530 |
| 2020-11-26 | 5,020 | 5,150 | 4,980 | 5,090 | 88,000 | 2,545 |
| 2020-11-25 | 5,080 | 5,080 | 4,990 | 5,020 | 97,500 | 2,510 |
| 2020-11-24 | 5,050 | 5,150 | 4,975 | 5,080 | 107,100 | 2,540 |
| 2020-11-20 | 4,990 | 5,040 | 4,815 | 4,950 | 224,000 | 2,475 |
| 2020-11-19 | 5,150 | 5,190 | 4,965 | 5,040 | 242,100 | 2,520 |
| 2020-11-18 | 5,280 | 5,370 | 5,150 | 5,150 | 172,300 | 2,575 |
| 2020-11-17 | 5,500 | 5,530 | 5,350 | 5,410 | 113,400 | 2,705 |
| 2020-11-16 | 5,400 | 5,450 | 5,280 | 5,430 | 147,200 | 2,715 |
| 2020-11-13 | 5,320 | 5,400 | 5,240 | 5,400 | 103,300 | 2,700 |
| 2020-11-12 | 5,360 | 5,410 | 5,280 | 5,370 | 73,800 | 2,685 |
| 2020-11-11 | 5,220 | 5,390 | 5,130 | 5,280 | 175,400 | 2,640 |
| 2020-11-10 | 5,270 | 5,500 | 5,080 | 5,190 | 204,900 | 2,595 |
| 2020-11-09 | 5,370 | 5,550 | 5,240 | 5,470 | 146,000 | 2,735 |
| 2020-11-06 | 5,260 | 5,340 | 5,190 | 5,230 | 131,700 | 2,615 |
| 2020-11-05 | 4,960 | 5,180 | 4,875 | 5,180 | 206,500 | 2,590 |
| 2020-11-04 | 4,965 | 5,070 | 4,865 | 4,910 | 171,200 | 2,455 |
| 2020-11-02 | 5,170 | 5,230 | 4,820 | 4,875 | 131,900 | 2,437.50 |
| 2020-10-30 | 5,020 | 5,100 | 4,910 | 5,090 | 150,700 | 2,545 |
| 2020-10-29 | 4,885 | 5,180 | 4,830 | 5,120 | 186,400 | 2,560 |
| 2020-10-28 | 5,070 | 5,390 | 5,050 | 5,090 | 219,200 | 2,545 |
| 2020-10-27 | 4,665 | 4,990 | 4,630 | 4,950 | 156,200 | 2,475 |
| 2020-10-26 | 4,850 | 4,970 | 4,630 | 4,710 | 148,400 | 2,355 |
| 2020-10-23 | 4,750 | 5,050 | 4,735 | 4,860 | 251,500 | 2,430 |
| 2020-10-22 | 4,815 | 4,905 | 4,735 | 4,795 | 174,300 | 2,397.50 |
| 2020-10-21 | 4,630 | 4,810 | 4,565 | 4,785 | 149,300 | 2,392.50 |
| 2020-10-20 | 4,555 | 4,585 | 4,480 | 4,560 | 101,700 | 2,280 |
| 2020-10-19 | 4,535 | 4,780 | 4,535 | 4,640 | 133,600 | 2,320 |
| 2020-10-16 | 4,535 | 4,615 | 4,470 | 4,520 | 78,500 | 2,260 |
| 2020-10-15 | 4,555 | 4,560 | 4,380 | 4,530 | 189,900 | 2,265 |
| 2020-10-14 | 4,550 | 4,625 | 4,480 | 4,605 | 141,200 | 2,302.50 |
| 2020-10-13 | 4,655 | 4,700 | 4,500 | 4,550 | 194,500 | 2,275 |
| 2020-10-12 | 4,740 | 4,850 | 4,675 | 4,750 | 167,700 | 2,375 |
| 2020-10-09 | 4,560 | 4,650 | 4,505 | 4,605 | 125,600 | 2,302.50 |
| 2020-10-08 | 4,450 | 4,600 | 4,420 | 4,580 | 165,100 | 2,290 |
| 2020-10-07 | 4,480 | 4,520 | 4,395 | 4,450 | 134,200 | 2,225 |
| 2020-10-06 | 4,435 | 4,545 | 4,360 | 4,465 | 117,300 | 2,232.50 |
| 2020-10-05 | 4,260 | 4,550 | 4,225 | 4,495 | 165,100 | 2,247.50 |
| 2020-10-02 | 4,300 | 4,465 | 4,285 | 4,330 | 175,200 | 2,165 |
| 2020-09-30 | 4,320 | 4,410 | 4,265 | 4,290 | 225,800 | 2,145 |
| 2020-09-29 | 4,180 | 4,360 | 4,160 | 4,330 | 279,200 | 2,165 |
| 2020-09-28 | 4,345 | 4,660 | 4,320 | 4,390 | 363,400 | 2,195 |
| 2020-09-25 | 4,175 | 4,305 | 4,125 | 4,145 | 191,300 | 2,072.50 |
| 2020-09-24 | 4,385 | 4,400 | 4,130 | 4,145 | 187,500 | 2,072.50 |
| 2020-09-23 | 4,490 | 4,550 | 4,325 | 4,435 | 283,700 | 2,217.50 |
| 2020-09-18 | 4,200 | 4,380 | 4,175 | 4,365 | 179,000 | 2,182.50 |
| 2020-09-17 | 4,245 | 4,345 | 4,150 | 4,215 | 234,700 | 2,107.50 |
| 2020-09-16 | 4,255 | 4,340 | 4,095 | 4,245 | 252,200 | 2,122.50 |
| 2020-09-15 | 4,175 | 4,330 | 4,145 | 4,255 | 305,600 | 2,127.50 |
| 2020-09-14 | 4,455 | 4,690 | 4,255 | 4,285 | 687,100 | 2,142.50 |
| 2020-09-11 | 3,805 | 4,295 | 3,750 | 4,295 | 755,900 | 2,147.50 |
| 2020-09-10 | 3,500 | 3,695 | 3,490 | 3,595 | 311,600 | 1,797.50 |
| 2020-09-09 | 3,225 | 3,495 | 3,220 | 3,400 | 290,400 | 1,700 |
| 2020-09-08 | 3,110 | 3,295 | 3,110 | 3,295 | 108,200 | 1,647.50 |
| 2020-09-07 | 3,165 | 3,215 | 3,085 | 3,145 | 148,300 | 1,572.50 |
| 2020-09-04 | 3,195 | 3,230 | 3,140 | 3,145 | 148,600 | 1,572.50 |
| 2020-09-03 | 3,435 | 3,480 | 3,260 | 3,305 | 180,200 | 1,652.50 |
| 2020-09-02 | 3,150 | 3,430 | 3,135 | 3,400 | 343,400 | 1,700 |
| 2020-09-01 | 3,145 | 3,185 | 3,095 | 3,170 | 143,500 | 1,585 |
| 2020-08-31 | 3,070 | 3,160 | 2,995 | 3,120 | 251,000 | 1,560 |
| 2020-08-28 | 2,962 | 3,050 | 2,941 | 3,020 | 281,400 | 1,510 |
| 2020-08-27 | 3,040 | 3,050 | 2,939 | 2,962 | 259,400 | 1,481 |
| 2020-08-26 | 2,940 | 2,990 | 2,934 | 2,987 | 283,900 | 1,493.50 |
| 2020-08-25 | 2,910 | 2,944 | 2,887 | 2,931 | 412,900 | 1,465.50 |
| 2020-08-24 | 2,980 | 3,000 | 2,910 | 2,925 | 258,200 | 1,462.50 |
| 2020-08-21 | 3,010 | 3,055 | 2,957 | 3,000 | 251,500 | 1,500 |
| 2020-08-20 | 3,050 | 3,080 | 2,980 | 3,025 | 160,400 | 1,512.50 |
| 2020-08-19 | 3,100 | 3,185 | 3,030 | 3,050 | 198,300 | 1,525 |
| 2020-08-18 | 3,175 | 3,185 | 3,075 | 3,100 | 151,000 | 1,550 |
| 2020-08-17 | 3,210 | 3,210 | 3,135 | 3,145 | 49,500 | 1,572.50 |
| 2020-08-14 | 3,305 | 3,320 | 3,240 | 3,280 | 72,900 | 1,640 |
| 2020-08-13 | 3,295 | 3,335 | 3,225 | 3,250 | 161,600 | 1,625 |
| 2020-08-12 | 3,095 | 3,195 | 3,030 | 3,175 | 206,500 | 1,587.50 |
| 2020-08-11 | 2,951 | 3,005 | 2,861 | 3,005 | 198,800 | 1,502.50 |
| 2020-08-07 | 3,100 | 3,100 | 2,935 | 2,941 | 240,500 | 1,470.50 |
| 2020-08-06 | 2,991 | 3,115 | 2,971 | 3,080 | 140,100 | 1,540 |
| 2020-08-05 | 2,974 | 2,984 | 2,855 | 2,941 | 214,700 | 1,470.50 |
| 2020-08-04 | 2,934 | 3,040 | 2,932 | 2,974 | 179,000 | 1,487 |
| 2020-08-03 | 2,922 | 2,975 | 2,894 | 2,952 | 218,000 | 1,476 |
| 2020-07-31 | 3,045 | 3,100 | 2,859 | 2,907 | 302,500 | 1,453.50 |
| 2020-07-30 | 3,055 | 3,160 | 3,055 | 3,150 | 77,100 | 1,575 |
| 2020-07-29 | 3,140 | 3,140 | 3,055 | 3,060 | 62,500 | 1,530 |
| 2020-07-28 | 3,230 | 3,255 | 3,130 | 3,160 | 119,900 | 1,580 |
| 2020-07-27 | 3,210 | 3,225 | 3,135 | 3,175 | 84,600 | 1,587.50 |
| 2020-07-22 | 3,300 | 3,300 | 3,210 | 3,230 | 69,900 | 1,615 |
| 2020-07-21 | 3,285 | 3,370 | 3,245 | 3,350 | 166,900 | 1,675 |
| 2020-07-20 | 3,400 | 3,440 | 3,150 | 3,220 | 97,100 | 1,610 |
| 2020-07-17 | 3,385 | 3,400 | 3,270 | 3,365 | 97,200 | 1,682.50 |
| 2020-07-16 | 3,220 | 3,380 | 3,220 | 3,330 | 122,700 | 1,665 |
| 2020-07-15 | 3,350 | 3,350 | 3,200 | 3,220 | 108,200 | 1,610 |
| 2020-07-14 | 3,340 | 3,390 | 3,200 | 3,270 | 112,600 | 1,635 |
| 2020-07-13 | 3,550 | 3,580 | 3,240 | 3,375 | 234,700 | 1,687.50 |
| 2020-07-10 | 3,370 | 3,710 | 3,360 | 3,550 | 550,800 | 1,775 |
| 2020-07-09 | 3,085 | 3,385 | 3,050 | 3,345 | 380,600 | 1,672.50 |
| 2020-07-08 | 3,015 | 3,120 | 2,985 | 3,015 | 220,200 | 1,507.50 |
| 2020-07-07 | 2,894 | 2,962 | 2,850 | 2,962 | 116,300 | 1,481 |
| 2020-07-06 | 2,850 | 2,918 | 2,824 | 2,894 | 79,000 | 1,447 |
| 2020-07-03 | 2,849 | 2,894 | 2,820 | 2,859 | 76,700 | 1,429.50 |
| 2020-07-02 | 2,863 | 2,963 | 2,762 | 2,799 | 186,300 | 1,399.50 |
| 2020-07-01 | 2,870 | 2,947 | 2,828 | 2,834 | 159,100 | 1,417 |
| 2020-06-30 | 3,010 | 3,025 | 2,874 | 2,920 | 163,300 | 1,460 |
| 2020-06-29 | 2,947 | 3,020 | 2,902 | 3,005 | 206,800 | 1,502.50 |
| 2020-06-26 | 3,075 | 3,080 | 2,952 | 2,970 | 173,500 | 1,485 |
| 2020-06-25 | 2,992 | 3,105 | 2,988 | 3,075 | 141,600 | 1,537.50 |
| 2020-06-24 | 3,035 | 3,110 | 2,989 | 3,060 | 150,300 | 1,530 |
| 2020-06-23 | 3,145 | 3,180 | 2,967 | 3,050 | 284,500 | 1,525 |
| 2020-06-22 | 3,170 | 3,210 | 3,110 | 3,165 | 109,100 | 1,582.50 |
| 2020-06-19 | 3,205 | 3,250 | 3,130 | 3,240 | 241,200 | 1,620 |
| 2020-06-18 | 3,150 | 3,170 | 3,020 | 3,150 | 195,300 | 1,575 |
| 2020-06-17 | 2,940 | 3,235 | 2,921 | 3,180 | 396,900 | 1,590 |
| 2020-06-16 | 2,998 | 3,035 | 2,936 | 2,949 | 368,400 | 1,474.50 |
| 2020-06-15 | 2,893 | 3,035 | 2,827 | 2,852 | 519,400 | 1,426 |
| 2020-06-12 | 2,798 | 2,943 | 2,768 | 2,893 | 1,233,600 | 1,446.50 |
| 2020-06-11 | 2,591 | 2,621 | 2,543 | 2,598 | 281,500 | 1,299 |
| 2020-06-10 | 2,647 | 2,685 | 2,623 | 2,668 | 166,600 | 1,334 |
| 2020-06-09 | 2,629 | 2,660 | 2,591 | 2,660 | 208,800 | 1,330 |
| 2020-06-08 | 2,657 | 2,688 | 2,612 | 2,630 | 459,400 | 1,315 |
| 2020-06-05 | 2,652 | 2,664 | 2,552 | 2,607 | 349,000 | 1,303.50 |
| 2020-06-04 | 2,873 | 2,883 | 2,645 | 2,699 | 433,700 | 1,349.50 |
| 2020-06-03 | 2,867 | 2,897 | 2,782 | 2,844 | 289,900 | 1,422 |
| 2020-06-02 | 2,837 | 2,880 | 2,788 | 2,844 | 318,000 | 1,422 |
| 2020-06-01 | 2,880 | 2,889 | 2,712 | 2,737 | 381,100 | 1,368.50 |
| 2020-05-29 | 2,944 | 2,962 | 2,888 | 2,906 | 230,000 | 1,453 |
| 2020-05-28 | 3,050 | 3,070 | 2,904 | 2,944 | 530,900 | 1,472 |
| 2020-05-27 | 3,210 | 3,220 | 3,055 | 3,060 | 215,200 | 1,530 |
| 2020-05-26 | 3,120 | 3,320 | 3,110 | 3,240 | 247,400 | 1,620 |
| 2020-05-25 | 2,923 | 3,080 | 2,909 | 3,060 | 153,300 | 1,530 |
| 2020-05-22 | 2,888 | 2,900 | 2,805 | 2,880 | 107,200 | 1,440 |
| 2020-05-21 | 2,806 | 2,920 | 2,800 | 2,888 | 129,900 | 1,444 |
| 2020-05-20 | 2,709 | 2,792 | 2,704 | 2,790 | 97,600 | 1,395 |
| 2020-05-19 | 2,710 | 2,750 | 2,643 | 2,725 | 132,000 | 1,362.50 |
| 2020-05-18 | 2,550 | 2,659 | 2,513 | 2,639 | 138,400 | 1,319.50 |
| 2020-05-15 | 2,712 | 2,726 | 2,540 | 2,568 | 198,800 | 1,284 |
| 2020-05-14 | 2,747 | 2,767 | 2,556 | 2,562 | 192,800 | 1,281 |
| 2020-05-13 | 2,678 | 2,761 | 2,650 | 2,732 | 117,400 | 1,366 |
| 2020-05-12 | 2,758 | 2,825 | 2,711 | 2,725 | 287,200 | 1,362.50 |
| 2020-05-11 | 2,609 | 2,734 | 2,562 | 2,725 | 131,400 | 1,362.50 |
| 2020-05-08 | 2,533 | 2,570 | 2,461 | 2,569 | 161,600 | 1,284.50 |
| 2020-05-07 | 2,599 | 2,604 | 2,507 | 2,543 | 195,300 | 1,271.50 |
| 2020-05-01 | 2,461 | 2,580 | 2,430 | 2,550 | 195,200 | 1,275 |
| 2020-04-30 | 2,516 | 2,529 | 2,433 | 2,469 | 298,400 | 1,234.50 |
| 2020-04-28 | 2,422 | 2,555 | 2,348 | 2,450 | 786,400 | 1,225 |
| 2020-04-27 | 2,465 | 2,465 | 2,340 | 2,411 | 209,300 | 1,205.50 |
| 2020-04-24 | 2,386 | 2,415 | 2,364 | 2,399 | 153,100 | 1,199.50 |
| 2020-04-23 | 2,449 | 2,456 | 2,360 | 2,376 | 219,100 | 1,188 |
| 2020-04-22 | 2,281 | 2,402 | 2,257 | 2,350 | 290,900 | 1,175 |
| 2020-04-21 | 2,501 | 2,537 | 2,292 | 2,344 | 607,400 | 1,172 |
| 2020-04-20 | 2,318 | 2,400 | 2,273 | 2,322 | 153,700 | 1,161 |
| 2020-04-17 | 2,257 | 2,331 | 2,215 | 2,254 | 147,100 | 1,127 |
| 2020-04-16 | 2,274 | 2,322 | 2,205 | 2,246 | 125,300 | 1,123 |
| 2020-04-15 | 2,270 | 2,284 | 2,212 | 2,274 | 170,200 | 1,137 |
| 2020-04-14 | 2,169 | 2,261 | 2,169 | 2,247 | 139,600 | 1,123.50 |
| 2020-04-13 | 2,247 | 2,289 | 2,195 | 2,219 | 220,000 | 1,109.50 |
| 2020-04-10 | 2,166 | 2,267 | 2,113 | 2,197 | 190,900 | 1,098.50 |
| 2020-04-09 | 2,135 | 2,199 | 2,070 | 2,090 | 174,600 | 1,045 |
| 2020-04-08 | 2,162 | 2,177 | 1,998 | 2,153 | 249,600 | 1,076.50 |
| 2020-04-07 | 2,130 | 2,175 | 2,064 | 2,154 | 240,200 | 1,077 |
| 2020-04-06 | 2,042 | 2,092 | 1,948 | 2,065 | 298,000 | 1,032.50 |
| 2020-04-03 | 2,214 | 2,217 | 2,099 | 2,142 | 114,000 | 1,071 |
| 2020-04-02 | 2,269 | 2,296 | 2,183 | 2,231 | 121,300 | 1,115.50 |
| 2020-04-01 | 2,284 | 2,405 | 2,196 | 2,220 | 153,300 | 1,110 |
| 2020-03-31 | 2,319 | 2,405 | 2,268 | 2,350 | 186,100 | 1,175 |
| 2020-03-30 | 2,341 | 2,341 | 2,080 | 2,269 | 190,300 | 1,134.50 |
| 2020-03-27 | 2,353 | 2,457 | 2,304 | 2,350 | 297,500 | 1,175 |
| 2020-03-26 | 2,232 | 2,482 | 2,229 | 2,373 | 305,200 | 1,186.50 |
| 2020-03-25 | 2,307 | 2,378 | 2,232 | 2,298 | 430,500 | 1,149 |
| 2020-03-24 | 2,067 | 2,216 | 1,993 | 2,178 | 395,900 | 1,089 |
| 2020-03-23 | 2,096 | 2,196 | 1,888 | 1,977 | 498,600 | 988.50 |
| 2020-03-19 | 2,368 | 2,780 | 2,152 | 2,196 | 1,266,100 | 1,098 |
| 2020-03-18 | 2,109 | 2,428 | 2,109 | 2,280 | 757,300 | 1,140 |
| 2020-03-17 | 1,681 | 2,109 | 1,593 | 2,045 | 494,600 | 1,022.50 |
| 2020-03-16 | 1,880 | 2,010 | 1,664 | 1,709 | 498,900 | 854.50 |
| 2020-03-13 | 2,007 | 2,007 | 1,807 | 1,808 | 551,600 | 904 |
| 2020-03-12 | 2,390 | 2,520 | 2,273 | 2,307 | 228,600 | 1,153.50 |
| 2020-03-11 | 2,651 | 2,651 | 2,457 | 2,463 | 235,700 | 1,231.50 |
| 2020-03-10 | 2,518 | 2,667 | 2,409 | 2,658 | 332,500 | 1,329 |
| 2020-03-09 | 2,789 | 2,806 | 2,544 | 2,618 | 204,800 | 1,309 |
| 2020-03-06 | 2,950 | 2,995 | 2,872 | 2,919 | 158,200 | 1,459.50 |
| 2020-03-05 | 2,986 | 3,120 | 2,978 | 3,020 | 179,500 | 1,510 |
| 2020-03-04 | 2,833 | 2,998 | 2,781 | 2,938 | 244,500 | 1,469 |
| 2020-03-03 | 2,983 | 3,000 | 2,871 | 2,909 | 267,300 | 1,454.50 |
| 2020-03-02 | 2,807 | 3,000 | 2,765 | 2,850 | 336,200 | 1,425 |
| 2020-02-28 | 2,901 | 2,914 | 2,792 | 2,829 | 286,500 | 1,414.50 |
| 2020-02-27 | 3,195 | 3,200 | 3,040 | 3,085 | 163,800 | 1,542.50 |
| 2020-02-26 | 3,250 | 3,280 | 3,090 | 3,195 | 187,800 | 1,597.50 |
| 2020-02-25 | 3,205 | 3,340 | 3,195 | 3,270 | 260,500 | 1,635 |
| 2020-02-21 | 3,405 | 3,455 | 3,360 | 3,435 | 134,300 | 1,717.50 |
| 2020-02-20 | 3,600 | 3,605 | 3,445 | 3,445 | 109,800 | 1,722.50 |
| 2020-02-19 | 3,400 | 3,530 | 3,370 | 3,505 | 181,400 | 1,752.50 |
| 2020-02-18 | 3,615 | 3,615 | 3,385 | 3,400 | 159,000 | 1,700 |
| 2020-02-17 | 3,650 | 3,685 | 3,570 | 3,580 | 97,700 | 1,790 |
| 2020-02-14 | 3,720 | 3,760 | 3,645 | 3,660 | 102,200 | 1,830 |
| 2020-02-13 | 3,810 | 3,830 | 3,740 | 3,790 | 96,900 | 1,895 |
| 2020-02-12 | 3,755 | 3,815 | 3,750 | 3,800 | 108,200 | 1,900 |
| 2020-02-10 | 3,720 | 3,795 | 3,705 | 3,750 | 78,000 | 1,875 |
| 2020-02-07 | 3,740 | 3,775 | 3,675 | 3,715 | 123,200 | 1,857.50 |
| 2020-02-06 | 3,660 | 3,755 | 3,640 | 3,755 | 147,900 | 1,877.50 |
| 2020-02-05 | 3,650 | 3,680 | 3,570 | 3,635 | 164,400 | 1,817.50 |
| 2020-02-04 | 3,515 | 3,615 | 3,510 | 3,540 | 144,500 | 1,770 |
| 2020-02-03 | 3,355 | 3,570 | 3,355 | 3,495 | 183,300 | 1,747.50 |
| 2020-01-31 | 3,365 | 3,540 | 3,335 | 3,450 | 168,600 | 1,725 |
| 2020-01-30 | 3,495 | 3,495 | 3,295 | 3,305 | 180,800 | 1,652.50 |
| 2020-01-29 | 3,530 | 3,585 | 3,465 | 3,490 | 154,400 | 1,745 |
| 2020-01-28 | 3,565 | 3,655 | 3,510 | 3,525 | 199,800 | 1,762.50 |
| 2020-01-27 | 3,660 | 3,695 | 3,595 | 3,600 | 129,500 | 1,800 |
| 2020-01-24 | 3,800 | 3,810 | 3,700 | 3,765 | 87,300 | 1,882.50 |
| 2020-01-23 | 3,815 | 3,875 | 3,775 | 3,785 | 93,700 | 1,892.50 |
| 2020-01-22 | 3,935 | 3,935 | 3,805 | 3,835 | 96,600 | 1,917.50 |
| 2020-01-21 | 3,900 | 3,950 | 3,875 | 3,895 | 100,300 | 1,947.50 |
| 2020-01-20 | 3,855 | 4,045 | 3,850 | 3,905 | 244,100 | 1,952.50 |
| 2020-01-17 | 3,830 | 3,865 | 3,770 | 3,795 | 153,400 | 1,897.50 |
| 2020-01-16 | 3,740 | 3,825 | 3,725 | 3,795 | 106,700 | 1,897.50 |
| 2020-01-15 | 3,795 | 3,850 | 3,675 | 3,735 | 183,100 | 1,867.50 |
| 2020-01-14 | 3,750 | 3,790 | 3,705 | 3,725 | 120,700 | 1,862.50 |
| 2020-01-10 | 3,715 | 3,815 | 3,710 | 3,740 | 116,900 | 1,870 |
| 2020-01-09 | 3,780 | 3,795 | 3,700 | 3,720 | 161,100 | 1,860 |
| 2020-01-08 | 3,775 | 3,780 | 3,625 | 3,655 | 115,500 | 1,827.50 |
| 2020-01-07 | 3,680 | 3,815 | 3,680 | 3,800 | 157,200 | 1,900 |
| 2020-01-06 | 3,650 | 3,735 | 3,650 | 3,680 | 96,000 | 1,840 |
分割・併合履歴 ： [2023-01-30]1株→2株
