4424 (株)Amazia 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 | 2,112 | 2,216 | 2,112 | 2,204 | 136,300 | 2,204 |
| 2020-12-29 | 2,070 | 2,135 | 2,027 | 2,124 | 86,200 | 2,124 |
| 2020-12-28 | 2,053 | 2,076 | 1,995 | 2,075 | 206,400 | 2,075 |
| 2020-12-25 | 2,100 | 2,143 | 2,038 | 2,049 | 103,100 | 2,049 |
| 2020-12-24 | 2,099 | 2,120 | 2,084 | 2,096 | 78,900 | 2,096 |
| 2020-12-23 | 2,093 | 2,165 | 2,093 | 2,148 | 99,800 | 2,148 |
| 2020-12-22 | 2,166 | 2,180 | 2,078 | 2,099 | 140,700 | 2,099 |
| 2020-12-21 | 2,230 | 2,288 | 2,183 | 2,198 | 154,900 | 2,198 |
| 2020-12-18 | 2,251 | 2,316 | 2,230 | 2,235 | 138,000 | 2,235 |
| 2020-12-17 | 2,320 | 2,320 | 2,243 | 2,275 | 154,300 | 2,275 |
| 2020-12-16 | 2,325 | 2,339 | 2,301 | 2,337 | 87,000 | 2,337 |
| 2020-12-15 | 2,444 | 2,444 | 2,300 | 2,310 | 165,900 | 2,310 |
| 2020-12-14 | 2,450 | 2,480 | 2,405 | 2,407 | 47,200 | 2,407 |
| 2020-12-11 | 2,457 | 2,485 | 2,424 | 2,435 | 41,800 | 2,435 |
| 2020-12-10 | 2,400 | 2,454 | 2,393 | 2,427 | 54,600 | 2,427 |
| 2020-12-09 | 2,470 | 2,495 | 2,395 | 2,400 | 47,100 | 2,400 |
| 2020-12-08 | 2,395 | 2,475 | 2,361 | 2,471 | 71,500 | 2,471 |
| 2020-12-07 | 2,451 | 2,483 | 2,404 | 2,404 | 84,900 | 2,404 |
| 2020-12-04 | 2,455 | 2,472 | 2,405 | 2,456 | 110,100 | 2,456 |
| 2020-12-03 | 2,559 | 2,564 | 2,466 | 2,466 | 106,700 | 2,466 |
| 2020-12-02 | 2,567 | 2,608 | 2,540 | 2,558 | 62,000 | 2,558 |
| 2020-12-01 | 2,497 | 2,614 | 2,473 | 2,578 | 112,000 | 2,578 |
| 2020-11-30 | 2,520 | 2,533 | 2,465 | 2,485 | 114,800 | 2,485 |
| 2020-11-27 | 2,550 | 2,577 | 2,512 | 2,533 | 76,100 | 2,533 |
| 2020-11-26 | 2,580 | 2,580 | 2,506 | 2,560 | 105,200 | 2,560 |
| 2020-11-25 | 2,621 | 2,650 | 2,560 | 2,561 | 132,600 | 2,561 |
| 2020-11-24 | 2,684 | 2,699 | 2,615 | 2,621 | 105,500 | 2,621 |
| 2020-11-20 | 2,695 | 2,698 | 2,618 | 2,684 | 82,700 | 2,684 |
| 2020-11-19 | 2,612 | 2,717 | 2,581 | 2,645 | 124,300 | 2,645 |
| 2020-11-18 | 2,667 | 2,732 | 2,620 | 2,620 | 82,800 | 2,620 |
| 2020-11-17 | 2,727 | 2,769 | 2,632 | 2,654 | 143,300 | 2,654 |
| 2020-11-16 | 2,850 | 2,850 | 2,741 | 2,765 | 122,500 | 2,765 |
| 2020-11-13 | 2,950 | 2,955 | 2,830 | 2,877 | 131,400 | 2,877 |
| 2020-11-12 | 2,995 | 3,160 | 2,915 | 2,977 | 157,200 | 2,977 |
| 2020-11-11 | 2,700 | 3,020 | 2,694 | 2,945 | 552,400 | 2,945 |
| 2020-11-10 | 3,375 | 3,375 | 3,205 | 3,300 | 155,100 | 3,300 |
| 2020-11-09 | 3,235 | 3,365 | 3,235 | 3,350 | 148,000 | 3,350 |
| 2020-11-06 | 3,225 | 3,260 | 3,185 | 3,235 | 64,500 | 3,235 |
| 2020-11-05 | 3,145 | 3,325 | 3,145 | 3,270 | 126,300 | 3,270 |
| 2020-11-04 | 3,200 | 3,245 | 3,105 | 3,115 | 135,500 | 3,115 |
| 2020-11-02 | 3,165 | 3,190 | 3,110 | 3,160 | 70,100 | 3,160 |
| 2020-10-30 | 3,360 | 3,405 | 3,185 | 3,195 | 93,300 | 3,195 |
| 2020-10-29 | 3,335 | 3,410 | 3,310 | 3,390 | 37,100 | 3,390 |
| 2020-10-28 | 3,300 | 3,440 | 3,300 | 3,415 | 82,400 | 3,415 |
| 2020-10-27 | 3,245 | 3,330 | 3,160 | 3,315 | 63,600 | 3,315 |
| 2020-10-26 | 3,380 | 3,390 | 3,305 | 3,310 | 36,700 | 3,310 |
| 2020-10-23 | 3,335 | 3,390 | 3,270 | 3,365 | 85,000 | 3,365 |
| 2020-10-22 | 3,430 | 3,435 | 3,360 | 3,375 | 60,900 | 3,375 |
| 2020-10-21 | 3,500 | 3,530 | 3,420 | 3,440 | 59,300 | 3,440 |
| 2020-10-20 | 3,420 | 3,535 | 3,420 | 3,520 | 64,900 | 3,520 |
| 2020-10-19 | 3,450 | 3,480 | 3,360 | 3,450 | 82,900 | 3,450 |
| 2020-10-16 | 3,580 | 3,585 | 3,305 | 3,365 | 240,000 | 3,365 |
| 2020-10-15 | 3,720 | 3,735 | 3,560 | 3,600 | 166,700 | 3,600 |
| 2020-10-14 | 3,535 | 3,705 | 3,515 | 3,670 | 242,000 | 3,670 |
| 2020-10-13 | 3,365 | 3,530 | 3,360 | 3,520 | 162,400 | 3,520 |
| 2020-10-12 | 3,470 | 3,480 | 3,370 | 3,380 | 87,500 | 3,380 |
| 2020-10-09 | 3,395 | 3,450 | 3,345 | 3,440 | 101,000 | 3,440 |
| 2020-10-08 | 3,455 | 3,490 | 3,405 | 3,415 | 81,600 | 3,415 |
| 2020-10-07 | 3,435 | 3,540 | 3,405 | 3,460 | 86,900 | 3,460 |
| 2020-10-06 | 3,500 | 3,510 | 3,405 | 3,445 | 103,000 | 3,445 |
| 2020-10-05 | 3,560 | 3,600 | 3,465 | 3,475 | 101,600 | 3,475 |
| 2020-10-02 | 3,580 | 3,665 | 3,500 | 3,535 | 167,200 | 3,535 |
| 2020-09-30 | 3,575 | 3,600 | 3,520 | 3,540 | 63,000 | 3,540 |
| 2020-09-29 | 3,590 | 3,635 | 3,520 | 3,600 | 90,800 | 3,600 |
| 2020-09-28 | 3,750 | 3,765 | 3,560 | 3,585 | 115,800 | 3,585 |
| 2020-09-25 | 3,640 | 3,725 | 3,620 | 3,715 | 91,800 | 3,715 |
| 2020-09-24 | 3,745 | 3,790 | 3,585 | 3,615 | 172,200 | 3,615 |
| 2020-09-23 | 3,570 | 3,740 | 3,560 | 3,720 | 180,400 | 3,720 |
| 2020-09-18 | 3,590 | 3,600 | 3,535 | 3,545 | 40,000 | 3,545 |
| 2020-09-17 | 3,600 | 3,635 | 3,540 | 3,570 | 53,000 | 3,570 |
| 2020-09-16 | 3,580 | 3,650 | 3,560 | 3,570 | 65,300 | 3,570 |
| 2020-09-15 | 3,620 | 3,700 | 3,530 | 3,575 | 125,100 | 3,575 |
| 2020-09-14 | 3,515 | 3,655 | 3,460 | 3,620 | 140,600 | 3,620 |
| 2020-09-11 | 3,280 | 3,505 | 3,270 | 3,475 | 135,200 | 3,475 |
| 2020-09-10 | 3,380 | 3,430 | 3,295 | 3,300 | 98,900 | 3,300 |
| 2020-09-09 | 3,370 | 3,440 | 3,360 | 3,365 | 71,700 | 3,365 |
| 2020-09-08 | 3,460 | 3,490 | 3,365 | 3,435 | 101,500 | 3,435 |
| 2020-09-07 | 3,530 | 3,545 | 3,450 | 3,460 | 73,500 | 3,460 |
| 2020-09-04 | 3,470 | 3,630 | 3,460 | 3,545 | 91,100 | 3,545 |
| 2020-09-03 | 3,735 | 3,735 | 3,605 | 3,610 | 91,900 | 3,610 |
| 2020-09-02 | 3,700 | 3,750 | 3,650 | 3,665 | 136,600 | 3,665 |
| 2020-09-01 | 3,535 | 3,700 | 3,535 | 3,660 | 148,000 | 3,660 |
| 2020-08-31 | 3,500 | 3,650 | 3,455 | 3,555 | 184,900 | 3,555 |
| 2020-08-28 | 3,620 | 3,625 | 3,400 | 3,440 | 332,300 | 3,440 |
| 2020-08-27 | 3,780 | 3,785 | 3,660 | 3,660 | 221,700 | 3,660 |
| 2020-08-26 | 3,800 | 3,820 | 3,770 | 3,770 | 88,600 | 3,770 |
| 2020-08-25 | 3,825 | 3,840 | 3,770 | 3,785 | 120,000 | 3,785 |
| 2020-08-24 | 3,800 | 3,830 | 3,760 | 3,800 | 199,300 | 3,800 |
| 2020-08-21 | 3,905 | 3,905 | 3,820 | 3,835 | 164,000 | 3,835 |
| 2020-08-20 | 4,005 | 4,035 | 3,860 | 3,875 | 330,700 | 3,875 |
| 2020-08-19 | 3,920 | 3,980 | 3,855 | 3,955 | 342,300 | 3,955 |
| 2020-08-18 | 3,840 | 3,875 | 3,765 | 3,865 | 236,000 | 3,865 |
| 2020-08-17 | 3,835 | 3,840 | 3,705 | 3,770 | 286,600 | 3,770 |
| 2020-08-14 | 3,860 | 3,880 | 3,815 | 3,835 | 321,800 | 3,835 |
| 2020-08-13 | 3,950 | 4,065 | 3,755 | 3,820 | 1,043,800 | 3,820 |
| 2020-08-12 | 3,960 | 3,980 | 3,815 | 3,815 | 1,378,300 | 3,815 |
| 2020-08-11 | 4,650 | 4,675 | 4,475 | 4,515 | 430,500 | 4,515 |
| 2020-08-07 | 4,690 | 4,765 | 4,460 | 4,580 | 365,800 | 4,580 |
| 2020-08-06 | 4,480 | 4,675 | 4,430 | 4,630 | 385,500 | 4,630 |
| 2020-08-05 | 4,205 | 4,470 | 4,160 | 4,450 | 354,400 | 4,450 |
| 2020-08-04 | 4,160 | 4,315 | 4,095 | 4,240 | 212,100 | 4,240 |
| 2020-08-03 | 4,085 | 4,225 | 4,035 | 4,060 | 153,700 | 4,060 |
| 2020-07-31 | 4,230 | 4,230 | 3,965 | 4,015 | 248,700 | 4,015 |
| 2020-07-30 | 4,155 | 4,310 | 4,025 | 4,275 | 323,000 | 4,275 |
| 2020-07-29 | 3,915 | 4,080 | 3,860 | 4,060 | 111,800 | 4,060 |
| 2020-07-28 | 3,960 | 4,020 | 3,880 | 3,930 | 136,400 | 3,930 |
| 2020-07-27 | 4,120 | 4,120 | 3,940 | 3,955 | 251,400 | 3,955 |
| 2020-07-22 | 3,975 | 4,340 | 3,975 | 4,205 | 405,600 | 4,205 |
| 2020-07-21 | 3,890 | 3,985 | 3,850 | 3,875 | 78,500 | 3,875 |
| 2020-07-20 | 3,870 | 3,905 | 3,795 | 3,820 | 53,300 | 3,820 |
| 2020-07-17 | 3,900 | 3,940 | 3,825 | 3,845 | 83,500 | 3,845 |
| 2020-07-16 | 4,065 | 4,065 | 3,930 | 3,950 | 66,800 | 3,950 |
| 2020-07-15 | 3,990 | 4,075 | 3,965 | 4,010 | 59,500 | 4,010 |
| 2020-07-14 | 4,100 | 4,100 | 3,930 | 3,975 | 90,400 | 3,975 |
| 2020-07-13 | 4,005 | 4,140 | 3,925 | 4,120 | 115,400 | 4,120 |
| 2020-07-10 | 4,010 | 4,115 | 3,965 | 3,975 | 61,200 | 3,975 |
| 2020-07-09 | 4,080 | 4,140 | 4,005 | 4,020 | 72,800 | 4,020 |
| 2020-07-08 | 4,115 | 4,115 | 3,970 | 4,080 | 75,100 | 4,080 |
| 2020-07-07 | 3,945 | 4,130 | 3,915 | 4,115 | 123,600 | 4,115 |
| 2020-07-06 | 3,940 | 3,940 | 3,805 | 3,930 | 88,500 | 3,930 |
| 2020-07-03 | 3,790 | 3,910 | 3,760 | 3,885 | 119,400 | 3,885 |
| 2020-07-02 | 4,000 | 4,065 | 3,755 | 3,760 | 261,700 | 3,760 |
| 2020-07-01 | 4,105 | 4,145 | 3,990 | 4,025 | 113,800 | 4,025 |
| 2020-06-30 | 4,180 | 4,205 | 4,010 | 4,070 | 150,100 | 4,070 |
| 2020-06-29 | 4,255 | 4,410 | 4,110 | 4,115 | 168,200 | 4,115 |
| 2020-06-26 | 4,320 | 4,335 | 4,135 | 4,260 | 94,300 | 4,260 |
| 2020-06-25 | 4,320 | 4,385 | 4,240 | 4,260 | 81,400 | 4,260 |
| 2020-06-24 | 4,320 | 4,435 | 4,315 | 4,370 | 125,900 | 4,370 |
| 2020-06-23 | 4,380 | 4,380 | 4,140 | 4,295 | 165,700 | 4,295 |
| 2020-06-22 | 4,445 | 4,515 | 4,280 | 4,310 | 254,100 | 4,310 |
| 2020-06-19 | 4,545 | 4,620 | 4,300 | 4,385 | 398,500 | 4,385 |
| 2020-06-18 | 4,125 | 4,490 | 4,105 | 4,475 | 452,000 | 4,475 |
| 2020-06-17 | 4,200 | 4,220 | 4,035 | 4,055 | 134,500 | 4,055 |
| 2020-06-16 | 4,200 | 4,235 | 4,115 | 4,165 | 109,600 | 4,165 |
| 2020-06-15 | 4,010 | 4,245 | 3,980 | 4,000 | 197,200 | 4,000 |
| 2020-06-12 | 3,935 | 4,050 | 3,920 | 4,005 | 200,500 | 4,005 |
| 2020-06-11 | 4,300 | 4,340 | 4,105 | 4,160 | 178,700 | 4,160 |
| 2020-06-10 | 4,110 | 4,380 | 4,100 | 4,325 | 242,000 | 4,325 |
| 2020-06-09 | 4,035 | 4,275 | 4,005 | 4,180 | 265,800 | 4,180 |
| 2020-06-08 | 4,080 | 4,090 | 4,015 | 4,035 | 83,100 | 4,035 |
| 2020-06-05 | 3,965 | 4,135 | 3,965 | 4,080 | 100,000 | 4,080 |
| 2020-06-04 | 4,000 | 4,175 | 3,980 | 4,000 | 171,700 | 4,000 |
| 2020-06-03 | 4,170 | 4,185 | 3,980 | 4,000 | 176,700 | 4,000 |
| 2020-06-02 | 4,315 | 4,315 | 4,090 | 4,140 | 212,700 | 4,140 |
| 2020-06-01 | 4,160 | 4,345 | 4,130 | 4,260 | 239,400 | 4,260 |
| 2020-05-29 | 3,910 | 4,155 | 3,910 | 4,105 | 222,400 | 4,105 |
| 2020-05-28 | 3,890 | 3,980 | 3,845 | 3,905 | 139,100 | 3,905 |
| 2020-05-27 | 3,965 | 3,985 | 3,865 | 3,890 | 197,400 | 3,890 |
| 2020-05-26 | 4,095 | 4,095 | 3,975 | 3,975 | 130,200 | 3,975 |
| 2020-05-25 | 4,010 | 4,090 | 3,960 | 4,065 | 120,300 | 4,065 |
| 2020-05-22 | 4,150 | 4,150 | 3,975 | 3,990 | 217,900 | 3,990 |
| 2020-05-21 | 4,295 | 4,315 | 4,105 | 4,170 | 254,800 | 4,170 |
| 2020-05-20 | 3,910 | 4,180 | 3,885 | 4,175 | 259,600 | 4,175 |
| 2020-05-19 | 4,010 | 4,055 | 3,905 | 3,925 | 116,000 | 3,925 |
| 2020-05-18 | 4,110 | 4,115 | 3,900 | 3,970 | 253,700 | 3,970 |
| 2020-05-15 | 3,990 | 4,125 | 3,870 | 4,100 | 376,600 | 4,100 |
| 2020-05-14 | 4,110 | 4,155 | 3,865 | 3,885 | 419,300 | 3,885 |
| 2020-05-13 | 4,330 | 4,360 | 4,110 | 4,155 | 399,300 | 4,155 |
| 2020-05-12 | 4,595 | 4,860 | 4,285 | 4,310 | 1,023,200 | 4,310 |
| 2020-05-11 | 4,645 | 4,650 | 4,355 | 4,445 | 411,500 | 4,445 |
| 2020-05-08 | 4,800 | 4,875 | 4,405 | 4,565 | 415,000 | 4,565 |
| 2020-05-07 | 4,395 | 4,750 | 4,375 | 4,690 | 323,400 | 4,690 |
| 2020-05-01 | 4,455 | 4,455 | 4,280 | 4,345 | 303,700 | 4,345 |
| 2020-04-30 | 4,640 | 4,715 | 4,500 | 4,505 | 283,800 | 4,505 |
| 2020-04-28 | 4,745 | 4,765 | 4,505 | 4,570 | 420,400 | 4,570 |
| 2020-04-27 | 4,640 | 4,945 | 4,565 | 4,765 | 468,600 | 4,765 |
| 2020-04-24 | 4,650 | 4,690 | 4,425 | 4,500 | 240,500 | 4,500 |
| 2020-04-23 | 4,580 | 4,780 | 4,480 | 4,715 | 299,100 | 4,715 |
| 2020-04-22 | 4,345 | 4,470 | 4,090 | 4,410 | 356,300 | 4,410 |
| 2020-04-21 | 4,535 | 4,780 | 4,405 | 4,415 | 320,200 | 4,415 |
| 2020-04-20 | 4,485 | 4,720 | 4,420 | 4,525 | 301,600 | 4,525 |
| 2020-04-17 | 5,050 | 5,140 | 4,585 | 4,625 | 371,400 | 4,625 |
| 2020-04-16 | 4,940 | 5,040 | 4,730 | 4,980 | 212,100 | 4,980 |
| 2020-04-15 | 5,470 | 5,470 | 4,875 | 4,965 | 427,100 | 4,965 |
| 2020-04-14 | 5,170 | 5,490 | 5,130 | 5,330 | 266,700 | 5,330 |
| 2020-04-13 | 4,920 | 5,230 | 4,875 | 5,090 | 221,200 | 5,090 |
| 2020-04-10 | 4,775 | 5,240 | 4,745 | 4,990 | 570,200 | 4,990 |
| 2020-04-09 | 4,350 | 4,795 | 4,295 | 4,780 | 482,900 | 4,780 |
| 2020-04-08 | 4,535 | 4,535 | 4,205 | 4,215 | 259,900 | 4,215 |
| 2020-04-07 | 4,525 | 4,615 | 4,390 | 4,470 | 222,800 | 4,470 |
| 2020-04-06 | 4,305 | 4,460 | 4,160 | 4,400 | 210,900 | 4,400 |
| 2020-04-03 | 4,615 | 4,640 | 4,125 | 4,255 | 249,600 | 4,255 |
| 2020-04-02 | 4,365 | 4,550 | 4,330 | 4,435 | 199,400 | 4,435 |
| 2020-04-01 | 3,950 | 4,595 | 3,865 | 4,465 | 419,900 | 4,465 |
| 2020-03-31 | 3,970 | 4,020 | 3,860 | 3,910 | 168,200 | 3,910 |
| 2020-03-30 | 3,640 | 3,845 | 3,455 | 3,845 | 182,600 | 3,845 |
| 2020-03-27 | 7,440 | 7,440 | 7,140 | 7,400 | 87,100 | 3,700 |
| 2020-03-26 | 7,590 | 7,600 | 7,020 | 7,020 | 117,500 | 3,510 |
| 2020-03-25 | 8,370 | 8,490 | 7,670 | 7,700 | 277,700 | 3,850 |
| 2020-03-24 | 8,450 | 8,740 | 7,900 | 8,070 | 254,100 | 4,035 |
| 2020-03-23 | 7,400 | 7,910 | 7,250 | 7,850 | 279,400 | 3,925 |
| 2020-03-19 | 8,100 | 8,120 | 7,030 | 7,280 | 377,900 | 3,640 |
| 2020-03-18 | 7,520 | 7,940 | 7,410 | 7,500 | 381,500 | 3,750 |
| 2020-03-17 | 6,380 | 7,360 | 6,330 | 7,070 | 487,800 | 3,535 |
| 2020-03-16 | 6,370 | 7,170 | 6,130 | 6,520 | 273,700 | 3,260 |
| 2020-03-13 | 6,480 | 6,670 | 5,780 | 6,170 | 431,300 | 3,085 |
| 2020-03-12 | 7,400 | 7,810 | 6,720 | 7,080 | 386,200 | 3,540 |
| 2020-03-11 | 8,650 | 8,750 | 7,310 | 7,700 | 434,000 | 3,850 |
| 2020-03-10 | 7,810 | 8,810 | 7,310 | 8,800 | 434,000 | 4,400 |
| 2020-03-09 | 8,500 | 8,730 | 7,880 | 7,960 | 255,400 | 3,980 |
| 2020-03-06 | 9,400 | 9,890 | 8,200 | 8,950 | 377,600 | 4,475 |
| 2020-03-05 | 11,040 | 11,200 | 9,040 | 9,450 | 569,500 | 4,725 |
| 2020-03-04 | 10,310 | 11,100 | 10,110 | 10,840 | 272,300 | 5,420 |
| 2020-03-03 | 11,200 | 11,410 | 10,040 | 10,180 | 319,800 | 5,090 |
| 2020-03-02 | 9,940 | 10,840 | 9,620 | 10,600 | 380,200 | 5,300 |
| 2020-02-28 | 9,560 | 10,400 | 9,440 | 9,640 | 280,500 | 4,820 |
| 2020-02-27 | 10,800 | 10,890 | 9,540 | 9,800 | 335,500 | 4,900 |
| 2020-02-26 | 9,720 | 10,530 | 9,450 | 10,260 | 293,200 | 5,130 |
| 2020-02-25 | 9,620 | 9,930 | 9,350 | 9,540 | 229,100 | 4,770 |
| 2020-02-21 | 10,000 | 10,440 | 9,690 | 10,220 | 248,600 | 5,110 |
| 2020-02-20 | 9,580 | 10,280 | 9,560 | 10,000 | 475,700 | 5,000 |
| 2020-02-19 | 9,280 | 9,660 | 9,110 | 9,150 | 459,900 | 4,575 |
| 2020-02-18 | 8,230 | 8,660 | 8,090 | 8,580 | 154,100 | 4,290 |
| 2020-02-17 | 8,680 | 8,880 | 8,270 | 8,330 | 168,400 | 4,165 |
| 2020-02-14 | 8,520 | 9,210 | 8,480 | 8,680 | 180,000 | 4,340 |
| 2020-02-13 | 8,780 | 8,900 | 8,450 | 8,670 | 183,200 | 4,335 |
| 2020-02-12 | 8,380 | 9,150 | 8,220 | 8,980 | 433,300 | 4,490 |
| 2020-02-10 | 8,100 | 8,700 | 7,970 | 8,250 | 659,200 | 4,125 |
| 2020-02-07 | 7,220 | 7,220 | 7,220 | 7,220 | 28,400 | 3,610 |
| 2020-02-06 | 6,140 | 6,230 | 6,010 | 6,220 | 120,500 | 3,110 |
| 2020-02-05 | 6,170 | 6,250 | 5,960 | 6,000 | 94,300 | 3,000 |
| 2020-02-04 | 5,690 | 6,220 | 5,600 | 5,970 | 133,500 | 2,985 |
| 2020-02-03 | 5,380 | 5,710 | 5,350 | 5,610 | 43,900 | 2,805 |
| 2020-01-31 | 5,370 | 5,740 | 5,370 | 5,580 | 59,100 | 2,790 |
| 2020-01-30 | 5,730 | 5,750 | 5,200 | 5,370 | 98,500 | 2,685 |
| 2020-01-29 | 5,790 | 5,890 | 5,740 | 5,750 | 21,000 | 2,875 |
| 2020-01-28 | 5,620 | 5,770 | 5,620 | 5,770 | 24,400 | 2,885 |
| 2020-01-27 | 5,560 | 5,780 | 5,500 | 5,710 | 64,000 | 2,855 |
| 2020-01-24 | 5,990 | 6,070 | 5,760 | 5,760 | 54,300 | 2,880 |
| 2020-01-23 | 5,820 | 6,240 | 5,810 | 5,980 | 99,400 | 2,990 |
| 2020-01-22 | 5,850 | 5,940 | 5,780 | 5,850 | 25,300 | 2,925 |
| 2020-01-21 | 5,860 | 5,940 | 5,780 | 5,870 | 49,300 | 2,935 |
| 2020-01-20 | 6,030 | 6,140 | 5,950 | 5,950 | 35,900 | 2,975 |
| 2020-01-17 | 6,150 | 6,150 | 5,930 | 6,050 | 75,000 | 3,025 |
| 2020-01-16 | 6,200 | 6,390 | 6,120 | 6,240 | 128,300 | 3,120 |
| 2020-01-15 | 5,920 | 6,140 | 5,770 | 6,140 | 69,100 | 3,070 |
| 2020-01-14 | 5,970 | 6,080 | 5,910 | 5,930 | 38,900 | 2,965 |
| 2020-01-10 | 6,120 | 6,160 | 5,820 | 5,890 | 65,000 | 2,945 |
| 2020-01-09 | 5,860 | 6,020 | 5,800 | 6,010 | 63,700 | 3,005 |
| 2020-01-08 | 5,840 | 5,900 | 5,600 | 5,730 | 54,400 | 2,865 |
| 2020-01-07 | 5,900 | 5,960 | 5,780 | 5,920 | 57,600 | 2,960 |
| 2020-01-06 | 5,680 | 5,820 | 5,590 | 5,820 | 39,800 | 2,910 |
分割・併合履歴 ： [2020-03-30]1株→2株
