4431 (株)スマレジ 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 | 5,270 | 5,600 | 5,200 | 5,540 | 78,300 | 2,770 |
| 2020-12-29 | 5,500 | 5,560 | 5,330 | 5,370 | 35,700 | 2,685 |
| 2020-12-28 | 5,540 | 5,690 | 5,400 | 5,500 | 82,900 | 2,750 |
| 2020-12-25 | 5,460 | 5,550 | 5,360 | 5,470 | 46,000 | 2,735 |
| 2020-12-24 | 5,300 | 5,490 | 5,250 | 5,450 | 49,100 | 2,725 |
| 2020-12-23 | 5,170 | 5,330 | 5,100 | 5,300 | 52,800 | 2,650 |
| 2020-12-22 | 5,270 | 5,350 | 5,040 | 5,070 | 68,300 | 2,535 |
| 2020-12-21 | 5,260 | 5,340 | 5,140 | 5,270 | 71,800 | 2,635 |
| 2020-12-18 | 5,230 | 5,440 | 5,230 | 5,320 | 101,000 | 2,660 |
| 2020-12-17 | 5,020 | 5,330 | 4,960 | 5,180 | 109,100 | 2,590 |
| 2020-12-16 | 4,830 | 5,010 | 4,785 | 4,945 | 62,100 | 2,472.50 |
| 2020-12-15 | 5,190 | 5,210 | 4,880 | 4,890 | 94,400 | 2,445 |
| 2020-12-14 | 4,605 | 5,240 | 4,535 | 5,210 | 154,700 | 2,605 |
| 2020-12-11 | 4,875 | 4,955 | 4,685 | 4,745 | 71,100 | 2,372.50 |
| 2020-12-10 | 4,975 | 4,975 | 4,710 | 4,735 | 74,700 | 2,367.50 |
| 2020-12-09 | 5,110 | 5,140 | 4,900 | 4,905 | 47,700 | 2,452.50 |
| 2020-12-08 | 4,950 | 5,280 | 4,950 | 5,100 | 66,200 | 2,550 |
| 2020-12-07 | 5,080 | 5,160 | 4,735 | 4,915 | 79,900 | 2,457.50 |
| 2020-12-04 | 5,210 | 5,290 | 4,850 | 5,130 | 118,600 | 2,565 |
| 2020-12-03 | 5,170 | 5,360 | 5,070 | 5,110 | 94,700 | 2,555 |
| 2020-12-02 | 5,550 | 5,790 | 5,180 | 5,220 | 176,500 | 2,610 |
| 2020-12-01 | 5,480 | 5,580 | 5,180 | 5,420 | 152,500 | 2,710 |
| 2020-11-30 | 4,990 | 5,370 | 4,980 | 5,370 | 266,500 | 2,685 |
| 2020-11-27 | 4,870 | 4,895 | 4,700 | 4,745 | 67,500 | 2,372.50 |
| 2020-11-26 | 4,545 | 4,780 | 4,545 | 4,740 | 72,500 | 2,370 |
| 2020-11-25 | 4,550 | 4,625 | 4,465 | 4,515 | 53,600 | 2,257.50 |
| 2020-11-24 | 4,505 | 4,580 | 4,415 | 4,540 | 57,900 | 2,270 |
| 2020-11-20 | 4,440 | 4,665 | 4,440 | 4,480 | 56,700 | 2,240 |
| 2020-11-19 | 4,400 | 4,410 | 4,305 | 4,385 | 45,500 | 2,192.50 |
| 2020-11-18 | 4,450 | 4,545 | 4,300 | 4,350 | 76,200 | 2,175 |
| 2020-11-17 | 4,650 | 4,690 | 4,400 | 4,510 | 102,500 | 2,255 |
| 2020-11-16 | 4,820 | 4,940 | 4,620 | 4,650 | 112,100 | 2,325 |
| 2020-11-13 | 4,475 | 5,060 | 4,475 | 4,710 | 289,900 | 2,355 |
| 2020-11-12 | 4,415 | 4,625 | 4,395 | 4,500 | 154,400 | 2,250 |
| 2020-11-11 | 4,085 | 4,480 | 4,040 | 4,410 | 224,600 | 2,205 |
| 2020-11-10 | 4,040 | 4,085 | 3,915 | 3,945 | 108,200 | 1,972.50 |
| 2020-11-09 | 3,805 | 3,845 | 3,750 | 3,800 | 39,400 | 1,900 |
| 2020-11-06 | 3,810 | 3,890 | 3,700 | 3,750 | 71,300 | 1,875 |
| 2020-11-05 | 3,825 | 3,850 | 3,760 | 3,810 | 62,700 | 1,905 |
| 2020-11-04 | 3,760 | 3,790 | 3,680 | 3,715 | 50,600 | 1,857.50 |
| 2020-11-02 | 3,795 | 3,825 | 3,635 | 3,665 | 50,500 | 1,832.50 |
| 2020-10-30 | 3,800 | 3,890 | 3,730 | 3,765 | 60,800 | 1,882.50 |
| 2020-10-29 | 3,960 | 4,025 | 3,770 | 3,835 | 108,200 | 1,917.50 |
| 2020-10-28 | 4,010 | 4,050 | 3,950 | 4,000 | 57,300 | 2,000 |
| 2020-10-27 | 3,955 | 4,070 | 3,905 | 4,010 | 82,700 | 2,005 |
| 2020-10-26 | 4,260 | 4,400 | 4,030 | 4,040 | 110,600 | 2,020 |
| 2020-10-23 | 4,395 | 4,415 | 4,245 | 4,365 | 176,200 | 2,182.50 |
| 2020-10-22 | 4,320 | 4,345 | 4,115 | 4,150 | 99,600 | 2,075 |
| 2020-10-21 | 4,500 | 4,510 | 4,180 | 4,330 | 198,300 | 2,165 |
| 2020-10-20 | 4,590 | 4,590 | 4,395 | 4,485 | 142,300 | 2,242.50 |
| 2020-10-19 | 4,500 | 4,710 | 4,415 | 4,635 | 218,200 | 2,317.50 |
| 2020-10-16 | 4,300 | 4,650 | 4,300 | 4,500 | 452,800 | 2,250 |
| 2020-10-15 | 4,190 | 4,350 | 4,120 | 4,270 | 204,800 | 2,135 |
| 2020-10-14 | 3,785 | 4,140 | 3,775 | 4,140 | 271,600 | 2,070 |
| 2020-10-13 | 3,755 | 3,810 | 3,705 | 3,760 | 64,000 | 1,880 |
| 2020-10-12 | 3,730 | 3,765 | 3,620 | 3,735 | 50,600 | 1,867.50 |
| 2020-10-09 | 3,725 | 3,820 | 3,630 | 3,725 | 145,500 | 1,862.50 |
| 2020-10-08 | 3,685 | 3,715 | 3,625 | 3,670 | 81,500 | 1,835 |
| 2020-10-07 | 3,645 | 3,760 | 3,620 | 3,680 | 198,700 | 1,840 |
| 2020-10-06 | 3,330 | 3,735 | 3,325 | 3,690 | 479,500 | 1,845 |
| 2020-10-05 | 3,200 | 3,230 | 3,165 | 3,215 | 60,700 | 1,607.50 |
| 2020-10-02 | 3,265 | 3,330 | 3,165 | 3,195 | 90,000 | 1,597.50 |
| 2020-09-30 | 3,295 | 3,325 | 3,210 | 3,215 | 70,700 | 1,607.50 |
| 2020-09-29 | 3,150 | 3,295 | 3,140 | 3,280 | 105,300 | 1,640 |
| 2020-09-28 | 3,230 | 3,290 | 3,100 | 3,145 | 81,100 | 1,572.50 |
| 2020-09-25 | 3,240 | 3,285 | 3,195 | 3,200 | 81,600 | 1,600 |
| 2020-09-24 | 3,400 | 3,400 | 3,230 | 3,240 | 108,700 | 1,620 |
| 2020-09-23 | 3,275 | 3,425 | 3,275 | 3,415 | 103,100 | 1,707.50 |
| 2020-09-18 | 3,285 | 3,345 | 3,260 | 3,270 | 64,700 | 1,635 |
| 2020-09-17 | 3,355 | 3,355 | 3,250 | 3,260 | 56,300 | 1,630 |
| 2020-09-16 | 3,340 | 3,365 | 3,265 | 3,315 | 85,100 | 1,657.50 |
| 2020-09-15 | 3,325 | 3,605 | 3,250 | 3,280 | 179,700 | 1,640 |
| 2020-09-14 | 3,520 | 3,575 | 3,400 | 3,410 | 99,600 | 1,705 |
| 2020-09-11 | 3,555 | 3,555 | 3,465 | 3,500 | 50,400 | 1,750 |
| 2020-09-10 | 3,600 | 3,635 | 3,430 | 3,450 | 77,700 | 1,725 |
| 2020-09-09 | 3,550 | 3,570 | 3,425 | 3,485 | 56,900 | 1,742.50 |
| 2020-09-08 | 3,580 | 3,595 | 3,480 | 3,575 | 34,600 | 1,787.50 |
| 2020-09-07 | 3,750 | 3,750 | 3,575 | 3,575 | 45,200 | 1,787.50 |
| 2020-09-04 | 3,700 | 3,795 | 3,650 | 3,730 | 76,700 | 1,865 |
| 2020-09-03 | 3,800 | 3,835 | 3,740 | 3,805 | 36,200 | 1,902.50 |
| 2020-09-02 | 3,850 | 3,880 | 3,745 | 3,780 | 41,700 | 1,890 |
| 2020-09-01 | 3,795 | 3,850 | 3,775 | 3,830 | 20,400 | 1,915 |
| 2020-08-31 | 3,750 | 3,835 | 3,740 | 3,795 | 27,100 | 1,897.50 |
| 2020-08-28 | 3,860 | 3,860 | 3,640 | 3,705 | 83,900 | 1,852.50 |
| 2020-08-27 | 3,750 | 3,880 | 3,750 | 3,860 | 61,700 | 1,930 |
| 2020-08-26 | 3,815 | 3,850 | 3,715 | 3,730 | 40,000 | 1,865 |
| 2020-08-25 | 3,890 | 3,925 | 3,800 | 3,800 | 54,500 | 1,900 |
| 2020-08-24 | 3,780 | 3,875 | 3,775 | 3,860 | 55,800 | 1,930 |
| 2020-08-21 | 3,765 | 3,835 | 3,740 | 3,785 | 41,200 | 1,892.50 |
| 2020-08-20 | 3,710 | 3,780 | 3,635 | 3,705 | 57,400 | 1,852.50 |
| 2020-08-19 | 3,765 | 3,895 | 3,765 | 3,780 | 84,100 | 1,890 |
| 2020-08-18 | 3,620 | 3,760 | 3,610 | 3,735 | 42,700 | 1,867.50 |
| 2020-08-17 | 3,575 | 3,615 | 3,555 | 3,580 | 17,600 | 1,790 |
| 2020-08-14 | 3,600 | 3,690 | 3,575 | 3,605 | 33,500 | 1,802.50 |
| 2020-08-13 | 3,600 | 3,610 | 3,530 | 3,560 | 20,200 | 1,780 |
| 2020-08-12 | 3,625 | 3,625 | 3,515 | 3,525 | 32,800 | 1,762.50 |
| 2020-08-11 | 3,750 | 3,750 | 3,610 | 3,610 | 34,800 | 1,805 |
| 2020-08-07 | 3,810 | 3,820 | 3,715 | 3,750 | 59,500 | 1,875 |
| 2020-08-06 | 3,580 | 3,880 | 3,580 | 3,845 | 199,100 | 1,922.50 |
| 2020-08-05 | 3,335 | 3,635 | 3,335 | 3,615 | 105,700 | 1,807.50 |
| 2020-08-04 | 3,350 | 3,445 | 3,290 | 3,405 | 58,000 | 1,702.50 |
| 2020-08-03 | 3,215 | 3,390 | 3,180 | 3,375 | 57,500 | 1,687.50 |
| 2020-07-31 | 3,270 | 3,290 | 3,160 | 3,210 | 97,800 | 1,605 |
| 2020-07-30 | 3,375 | 3,385 | 3,270 | 3,340 | 82,000 | 1,670 |
| 2020-07-29 | 3,235 | 3,410 | 3,235 | 3,410 | 94,100 | 1,705 |
| 2020-07-28 | 3,340 | 3,360 | 3,245 | 3,260 | 48,100 | 1,630 |
| 2020-07-27 | 3,415 | 3,440 | 3,325 | 3,340 | 60,900 | 1,670 |
| 2020-07-22 | 3,500 | 3,545 | 3,475 | 3,485 | 33,400 | 1,742.50 |
| 2020-07-21 | 3,420 | 3,590 | 3,410 | 3,550 | 77,400 | 1,775 |
| 2020-07-20 | 3,360 | 3,450 | 3,330 | 3,360 | 55,200 | 1,680 |
| 2020-07-17 | 3,450 | 3,505 | 3,365 | 3,390 | 38,700 | 1,695 |
| 2020-07-16 | 3,620 | 3,620 | 3,460 | 3,460 | 46,200 | 1,730 |
| 2020-07-15 | 3,470 | 3,605 | 3,470 | 3,590 | 74,400 | 1,795 |
| 2020-07-14 | 3,610 | 3,615 | 3,455 | 3,465 | 84,900 | 1,732.50 |
| 2020-07-13 | 3,600 | 3,670 | 3,515 | 3,625 | 68,400 | 1,812.50 |
| 2020-07-10 | 3,650 | 3,705 | 3,575 | 3,590 | 39,400 | 1,795 |
| 2020-07-09 | 3,795 | 3,835 | 3,625 | 3,640 | 96,400 | 1,820 |
| 2020-07-08 | 3,830 | 3,835 | 3,715 | 3,760 | 110,000 | 1,880 |
| 2020-07-07 | 3,635 | 3,850 | 3,610 | 3,840 | 315,400 | 1,920 |
| 2020-07-06 | 3,440 | 3,625 | 3,390 | 3,585 | 159,800 | 1,792.50 |
| 2020-07-03 | 3,240 | 3,350 | 3,235 | 3,335 | 66,300 | 1,667.50 |
| 2020-07-02 | 3,310 | 3,340 | 3,125 | 3,225 | 158,900 | 1,612.50 |
| 2020-07-01 | 3,360 | 3,380 | 3,275 | 3,295 | 83,900 | 1,647.50 |
| 2020-06-30 | 3,440 | 3,470 | 3,250 | 3,355 | 87,100 | 1,677.50 |
| 2020-06-29 | 3,515 | 3,570 | 3,380 | 3,400 | 94,500 | 1,700 |
| 2020-06-26 | 3,675 | 3,675 | 3,515 | 3,585 | 156,800 | 1,792.50 |
| 2020-06-25 | 3,510 | 3,640 | 3,465 | 3,615 | 196,300 | 1,807.50 |
| 2020-06-24 | 3,575 | 3,630 | 3,450 | 3,485 | 123,800 | 1,742.50 |
| 2020-06-23 | 3,470 | 3,565 | 3,415 | 3,545 | 158,300 | 1,772.50 |
| 2020-06-22 | 3,390 | 3,490 | 3,325 | 3,430 | 186,600 | 1,715 |
| 2020-06-19 | 3,430 | 3,490 | 3,390 | 3,450 | 101,200 | 1,725 |
| 2020-06-18 | 3,415 | 3,445 | 3,295 | 3,420 | 142,500 | 1,710 |
| 2020-06-17 | 3,320 | 3,415 | 3,185 | 3,390 | 224,700 | 1,695 |
| 2020-06-16 | 3,300 | 3,420 | 3,175 | 3,320 | 359,300 | 1,660 |
| 2020-06-15 | 3,575 | 3,575 | 3,295 | 3,295 | 587,800 | 1,647.50 |
| 2020-06-12 | 3,795 | 4,015 | 3,675 | 3,995 | 226,900 | 1,997.50 |
| 2020-06-11 | 3,945 | 4,070 | 3,905 | 3,935 | 174,700 | 1,967.50 |
| 2020-06-10 | 3,855 | 3,955 | 3,805 | 3,935 | 80,300 | 1,967.50 |
| 2020-06-09 | 3,840 | 3,865 | 3,780 | 3,855 | 59,000 | 1,927.50 |
| 2020-06-08 | 3,950 | 3,965 | 3,820 | 3,870 | 84,800 | 1,935 |
| 2020-06-05 | 3,770 | 3,815 | 3,715 | 3,810 | 68,700 | 1,905 |
| 2020-06-04 | 3,910 | 3,935 | 3,770 | 3,810 | 91,600 | 1,905 |
| 2020-06-03 | 3,945 | 3,970 | 3,845 | 3,905 | 87,300 | 1,952.50 |
| 2020-06-02 | 4,095 | 4,100 | 3,920 | 3,945 | 141,500 | 1,972.50 |
| 2020-06-01 | 3,890 | 4,065 | 3,830 | 3,960 | 243,100 | 1,980 |
| 2020-05-29 | 3,655 | 3,790 | 3,645 | 3,785 | 70,600 | 1,892.50 |
| 2020-05-28 | 3,780 | 3,780 | 3,655 | 3,685 | 96,000 | 1,842.50 |
| 2020-05-27 | 3,845 | 3,925 | 3,725 | 3,765 | 116,700 | 1,882.50 |
| 2020-05-26 | 3,800 | 4,040 | 3,755 | 3,880 | 367,800 | 1,940 |
| 2020-05-25 | 3,550 | 3,730 | 3,500 | 3,705 | 207,100 | 1,852.50 |
| 2020-05-22 | 3,475 | 3,540 | 3,400 | 3,405 | 129,100 | 1,702.50 |
| 2020-05-21 | 3,290 | 3,500 | 3,230 | 3,445 | 177,200 | 1,722.50 |
| 2020-05-20 | 3,160 | 3,310 | 3,140 | 3,285 | 79,300 | 1,642.50 |
| 2020-05-19 | 3,250 | 3,250 | 3,140 | 3,160 | 69,400 | 1,580 |
| 2020-05-18 | 3,120 | 3,190 | 3,085 | 3,175 | 71,200 | 1,587.50 |
| 2020-05-15 | 3,050 | 3,125 | 3,015 | 3,095 | 58,300 | 1,547.50 |
| 2020-05-14 | 3,200 | 3,210 | 3,015 | 3,035 | 69,600 | 1,517.50 |
| 2020-05-13 | 3,150 | 3,200 | 3,110 | 3,185 | 37,600 | 1,592.50 |
| 2020-05-12 | 3,220 | 3,265 | 3,155 | 3,165 | 64,700 | 1,582.50 |
| 2020-05-11 | 3,370 | 3,380 | 3,180 | 3,220 | 213,300 | 1,610 |
| 2020-05-08 | 3,385 | 3,495 | 3,340 | 3,440 | 131,500 | 1,720 |
| 2020-05-07 | 3,175 | 3,400 | 3,145 | 3,395 | 174,800 | 1,697.50 |
| 2020-05-01 | 3,095 | 3,120 | 3,005 | 3,105 | 76,400 | 1,552.50 |
| 2020-04-30 | 3,185 | 3,195 | 3,100 | 3,105 | 79,000 | 1,552.50 |
| 2020-04-28 | 3,085 | 3,165 | 3,055 | 3,115 | 83,600 | 1,557.50 |
| 2020-04-27 | 3,025 | 3,185 | 2,981 | 3,055 | 178,500 | 1,527.50 |
| 2020-04-24 | 2,915 | 2,915 | 2,832 | 2,861 | 57,900 | 1,430.50 |
| 2020-04-23 | 2,871 | 2,918 | 2,836 | 2,860 | 65,400 | 1,430 |
| 2020-04-22 | 2,850 | 2,898 | 2,800 | 2,821 | 76,500 | 1,410.50 |
| 2020-04-21 | 3,150 | 3,150 | 2,931 | 2,935 | 97,100 | 1,467.50 |
| 2020-04-20 | 3,105 | 3,170 | 3,015 | 3,165 | 59,500 | 1,582.50 |
| 2020-04-17 | 3,125 | 3,160 | 3,010 | 3,085 | 76,900 | 1,542.50 |
| 2020-04-16 | 2,970 | 3,145 | 2,960 | 3,070 | 112,000 | 1,535 |
| 2020-04-15 | 3,085 | 3,255 | 2,997 | 3,020 | 187,900 | 1,510 |
| 2020-04-14 | 2,740 | 3,030 | 2,732 | 2,985 | 164,800 | 1,492.50 |
| 2020-04-13 | 2,829 | 2,830 | 2,745 | 2,756 | 55,700 | 1,378 |
| 2020-04-10 | 2,849 | 2,864 | 2,715 | 2,795 | 62,800 | 1,397.50 |
| 2020-04-09 | 2,820 | 2,840 | 2,762 | 2,816 | 69,800 | 1,408 |
| 2020-04-08 | 2,755 | 2,800 | 2,655 | 2,750 | 64,600 | 1,375 |
| 2020-04-07 | 2,785 | 2,800 | 2,652 | 2,763 | 97,300 | 1,381.50 |
| 2020-04-06 | 2,497 | 2,610 | 2,470 | 2,605 | 70,700 | 1,302.50 |
| 2020-04-03 | 2,590 | 2,611 | 2,485 | 2,498 | 78,500 | 1,249 |
| 2020-04-02 | 2,572 | 2,618 | 2,538 | 2,578 | 47,600 | 1,289 |
| 2020-04-01 | 2,737 | 2,740 | 2,595 | 2,617 | 89,700 | 1,308.50 |
| 2020-03-31 | 2,800 | 2,821 | 2,731 | 2,737 | 74,700 | 1,368.50 |
| 2020-03-30 | 2,722 | 2,827 | 2,675 | 2,756 | 64,800 | 1,378 |
| 2020-03-27 | 2,910 | 2,910 | 2,764 | 2,768 | 74,600 | 1,384 |
| 2020-03-26 | 2,959 | 2,965 | 2,790 | 2,790 | 147,100 | 1,395 |
| 2020-03-25 | 3,170 | 3,195 | 3,030 | 3,085 | 138,800 | 1,542.50 |
| 2020-03-24 | 2,995 | 3,095 | 2,921 | 3,030 | 74,800 | 1,515 |
| 2020-03-23 | 2,769 | 2,900 | 2,759 | 2,860 | 68,400 | 1,430 |
| 2020-03-19 | 3,000 | 3,005 | 2,750 | 2,813 | 159,200 | 1,406.50 |
| 2020-03-18 | 3,065 | 3,200 | 2,873 | 2,885 | 337,700 | 1,442.50 |
| 2020-03-17 | 2,633 | 3,045 | 2,622 | 2,972 | 324,200 | 1,486 |
| 2020-03-16 | 2,651 | 2,847 | 2,550 | 2,683 | 386,500 | 1,341.50 |
| 2020-03-13 | 2,614 | 2,759 | 2,436 | 2,535 | 203,300 | 1,267.50 |
| 2020-03-12 | 2,891 | 3,065 | 2,851 | 2,864 | 154,600 | 1,432 |
| 2020-03-11 | 3,260 | 3,340 | 3,010 | 3,015 | 151,700 | 1,507.50 |
| 2020-03-10 | 2,938 | 3,330 | 2,700 | 3,275 | 272,900 | 1,637.50 |
| 2020-03-09 | 3,335 | 3,400 | 3,125 | 3,170 | 199,100 | 1,585 |
| 2020-03-06 | 3,690 | 3,740 | 3,540 | 3,580 | 196,700 | 1,790 |
| 2020-03-05 | 3,830 | 3,860 | 3,675 | 3,745 | 142,400 | 1,872.50 |
| 2020-03-04 | 3,775 | 3,825 | 3,700 | 3,735 | 206,100 | 1,867.50 |
| 2020-03-03 | 4,200 | 4,200 | 3,800 | 3,820 | 254,500 | 1,910 |
| 2020-03-02 | 3,710 | 4,070 | 3,710 | 3,995 | 251,200 | 1,997.50 |
| 2020-02-28 | 3,740 | 3,885 | 3,650 | 3,710 | 302,800 | 1,855 |
| 2020-02-27 | 4,015 | 4,120 | 3,840 | 3,950 | 242,100 | 1,975 |
| 2020-02-26 | 4,045 | 4,115 | 3,835 | 4,015 | 236,200 | 2,007.50 |
| 2020-02-25 | 4,020 | 4,145 | 3,935 | 4,110 | 238,200 | 2,055 |
| 2020-02-21 | 4,125 | 4,230 | 4,125 | 4,230 | 175,800 | 2,115 |
| 2020-02-20 | 4,100 | 4,210 | 4,050 | 4,115 | 233,700 | 2,057.50 |
| 2020-02-19 | 3,855 | 4,110 | 3,855 | 4,095 | 270,900 | 2,047.50 |
| 2020-02-18 | 3,900 | 4,060 | 3,790 | 3,835 | 343,300 | 1,917.50 |
| 2020-02-17 | 3,825 | 3,895 | 3,700 | 3,850 | 253,300 | 1,925 |
| 2020-02-14 | 3,735 | 3,880 | 3,725 | 3,815 | 254,900 | 1,907.50 |
| 2020-02-13 | 3,710 | 3,750 | 3,655 | 3,730 | 117,000 | 1,865 |
| 2020-02-12 | 3,610 | 3,725 | 3,610 | 3,715 | 111,700 | 1,857.50 |
| 2020-02-10 | 3,510 | 3,655 | 3,510 | 3,590 | 113,900 | 1,795 |
| 2020-02-07 | 3,600 | 3,665 | 3,500 | 3,510 | 130,300 | 1,755 |
| 2020-02-06 | 3,605 | 3,630 | 3,565 | 3,590 | 80,000 | 1,795 |
| 2020-02-05 | 3,645 | 3,655 | 3,555 | 3,555 | 100,300 | 1,777.50 |
| 2020-02-04 | 3,560 | 3,765 | 3,550 | 3,575 | 214,700 | 1,787.50 |
| 2020-02-03 | 3,450 | 3,600 | 3,415 | 3,590 | 135,500 | 1,795 |
| 2020-01-31 | 3,510 | 3,635 | 3,475 | 3,505 | 188,700 | 1,752.50 |
| 2020-01-30 | 3,510 | 3,545 | 3,410 | 3,470 | 169,200 | 1,735 |
| 2020-01-29 | 3,465 | 3,575 | 3,455 | 3,500 | 168,700 | 1,750 |
| 2020-01-28 | 3,310 | 3,530 | 3,310 | 3,500 | 182,900 | 1,750 |
| 2020-01-27 | 3,330 | 3,390 | 3,305 | 3,345 | 159,800 | 1,672.50 |
| 2020-01-24 | 3,420 | 3,460 | 3,370 | 3,420 | 111,500 | 1,710 |
| 2020-01-23 | 3,395 | 3,460 | 3,335 | 3,430 | 166,800 | 1,715 |
| 2020-01-22 | 3,230 | 3,390 | 3,225 | 3,380 | 199,500 | 1,690 |
| 2020-01-21 | 3,290 | 3,345 | 3,235 | 3,255 | 138,800 | 1,627.50 |
| 2020-01-20 | 3,305 | 3,380 | 3,255 | 3,270 | 189,400 | 1,635 |
| 2020-01-17 | 3,375 | 3,375 | 3,190 | 3,225 | 140,100 | 1,612.50 |
| 2020-01-16 | 3,365 | 3,425 | 3,325 | 3,350 | 99,000 | 1,675 |
| 2020-01-15 | 3,300 | 3,370 | 3,245 | 3,335 | 87,100 | 1,667.50 |
| 2020-01-14 | 3,285 | 3,310 | 3,205 | 3,270 | 85,300 | 1,635 |
| 2020-01-10 | 3,280 | 3,315 | 3,210 | 3,255 | 100,800 | 1,627.50 |
| 2020-01-09 | 3,345 | 3,365 | 3,280 | 3,295 | 141,800 | 1,647.50 |
| 2020-01-08 | 3,370 | 3,405 | 3,180 | 3,230 | 212,500 | 1,615 |
| 2020-01-07 | 3,315 | 3,420 | 3,305 | 3,400 | 128,500 | 1,700 |
| 2020-01-06 | 3,390 | 3,450 | 3,265 | 3,320 | 293,500 | 1,660 |
分割・併合履歴 ： [2021-08-30]1株→2株
