4434 (株)サーバーワークス 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 | 4,050 | 4,130 | 3,930 | 4,095 | 60,200 | 4,095 |
| 2020-12-29 | 3,900 | 4,150 | 3,900 | 4,090 | 110,800 | 4,090 |
| 2020-12-28 | 4,050 | 4,135 | 3,860 | 3,910 | 144,600 | 3,910 |
| 2020-12-25 | 4,055 | 4,120 | 3,970 | 4,020 | 103,300 | 4,020 |
| 2020-12-24 | 4,120 | 4,135 | 4,040 | 4,070 | 67,100 | 4,070 |
| 2020-12-23 | 4,100 | 4,200 | 4,080 | 4,130 | 66,800 | 4,130 |
| 2020-12-22 | 4,360 | 4,370 | 4,050 | 4,095 | 111,000 | 4,095 |
| 2020-12-21 | 4,510 | 4,580 | 4,380 | 4,380 | 68,100 | 4,380 |
| 2020-12-18 | 4,550 | 4,665 | 4,485 | 4,490 | 67,000 | 4,490 |
| 2020-12-17 | 4,565 | 4,610 | 4,455 | 4,485 | 38,600 | 4,485 |
| 2020-12-16 | 4,490 | 4,615 | 4,490 | 4,545 | 47,200 | 4,545 |
| 2020-12-15 | 4,700 | 4,765 | 4,510 | 4,530 | 49,200 | 4,530 |
| 2020-12-14 | 4,580 | 4,800 | 4,540 | 4,770 | 110,200 | 4,770 |
| 2020-12-11 | 4,375 | 4,600 | 4,345 | 4,580 | 119,200 | 4,580 |
| 2020-12-10 | 4,355 | 4,450 | 4,310 | 4,335 | 46,200 | 4,335 |
| 2020-12-09 | 4,500 | 4,505 | 4,385 | 4,425 | 46,300 | 4,425 |
| 2020-12-08 | 4,355 | 4,565 | 4,355 | 4,505 | 59,700 | 4,505 |
| 2020-12-07 | 4,630 | 4,645 | 4,405 | 4,420 | 94,100 | 4,420 |
| 2020-12-04 | 4,600 | 4,730 | 4,555 | 4,630 | 68,200 | 4,630 |
| 2020-12-03 | 4,885 | 4,905 | 4,635 | 4,665 | 81,400 | 4,665 |
| 2020-12-02 | 4,845 | 5,130 | 4,780 | 4,945 | 156,300 | 4,945 |
| 2020-12-01 | 4,655 | 4,960 | 4,620 | 4,835 | 118,700 | 4,835 |
| 2020-11-30 | 4,910 | 4,970 | 4,575 | 4,585 | 138,800 | 4,585 |
| 2020-11-27 | 4,960 | 5,050 | 4,880 | 4,890 | 57,900 | 4,890 |
| 2020-11-26 | 4,980 | 5,030 | 4,915 | 4,915 | 37,800 | 4,915 |
| 2020-11-25 | 5,150 | 5,160 | 4,940 | 4,950 | 67,700 | 4,950 |
| 2020-11-24 | 5,090 | 5,230 | 5,070 | 5,080 | 34,000 | 5,080 |
| 2020-11-20 | 5,100 | 5,160 | 5,040 | 5,090 | 11,600 | 5,090 |
| 2020-11-19 | 5,030 | 5,140 | 5,010 | 5,110 | 34,800 | 5,110 |
| 2020-11-18 | 4,980 | 5,140 | 4,955 | 5,030 | 77,100 | 5,030 |
| 2020-11-17 | 5,130 | 5,200 | 4,985 | 4,985 | 62,500 | 4,985 |
| 2020-11-16 | 5,350 | 5,390 | 5,140 | 5,200 | 47,900 | 5,200 |
| 2020-11-13 | 5,310 | 5,420 | 5,200 | 5,310 | 38,300 | 5,310 |
| 2020-11-12 | 5,410 | 5,520 | 5,330 | 5,360 | 32,100 | 5,360 |
| 2020-11-11 | 5,200 | 5,460 | 5,140 | 5,410 | 90,300 | 5,410 |
| 2020-11-10 | 5,590 | 5,610 | 5,200 | 5,230 | 96,000 | 5,230 |
| 2020-11-09 | 5,790 | 5,880 | 5,630 | 5,650 | 56,900 | 5,650 |
| 2020-11-06 | 5,760 | 5,820 | 5,600 | 5,640 | 45,900 | 5,640 |
| 2020-11-05 | 5,570 | 5,830 | 5,550 | 5,710 | 88,300 | 5,710 |
| 2020-11-04 | 5,370 | 5,540 | 5,270 | 5,500 | 58,800 | 5,500 |
| 2020-11-02 | 5,240 | 5,360 | 5,120 | 5,300 | 62,400 | 5,300 |
| 2020-10-30 | 5,510 | 5,550 | 5,220 | 5,240 | 67,800 | 5,240 |
| 2020-10-29 | 5,450 | 5,600 | 5,410 | 5,510 | 48,100 | 5,510 |
| 2020-10-28 | 5,510 | 5,610 | 5,390 | 5,510 | 52,800 | 5,510 |
| 2020-10-27 | 5,300 | 5,700 | 5,300 | 5,580 | 84,000 | 5,580 |
| 2020-10-26 | 5,680 | 5,750 | 5,430 | 5,480 | 99,300 | 5,480 |
| 2020-10-23 | 5,440 | 5,770 | 5,250 | 5,750 | 148,800 | 5,750 |
| 2020-10-22 | 5,620 | 5,650 | 5,190 | 5,440 | 148,500 | 5,440 |
| 2020-10-21 | 5,720 | 5,850 | 5,650 | 5,720 | 72,700 | 5,720 |
| 2020-10-20 | 5,930 | 5,940 | 5,670 | 5,740 | 109,400 | 5,740 |
| 2020-10-19 | 5,860 | 6,030 | 5,770 | 6,000 | 97,000 | 6,000 |
| 2020-10-16 | 6,630 | 6,930 | 5,760 | 5,920 | 321,400 | 5,920 |
| 2020-10-15 | 6,780 | 6,830 | 6,510 | 6,530 | 162,400 | 6,530 |
| 2020-10-14 | 6,710 | 6,950 | 6,700 | 6,880 | 74,200 | 6,880 |
| 2020-10-13 | 7,020 | 7,020 | 6,700 | 6,750 | 133,400 | 6,750 |
| 2020-10-12 | 7,150 | 7,180 | 6,780 | 6,990 | 209,400 | 6,990 |
| 2020-10-09 | 7,160 | 7,340 | 7,100 | 7,280 | 100,300 | 7,280 |
| 2020-10-08 | 7,360 | 7,390 | 7,090 | 7,090 | 84,500 | 7,090 |
| 2020-10-07 | 7,300 | 7,470 | 7,170 | 7,210 | 100,100 | 7,210 |
| 2020-10-06 | 7,280 | 7,390 | 7,070 | 7,340 | 136,200 | 7,340 |
| 2020-10-05 | 6,950 | 7,280 | 6,860 | 7,250 | 131,400 | 7,250 |
| 2020-10-02 | 6,890 | 7,200 | 6,780 | 6,780 | 156,600 | 6,780 |
| 2020-09-30 | 6,920 | 6,970 | 6,730 | 6,850 | 50,700 | 6,850 |
| 2020-09-29 | 6,670 | 6,940 | 6,670 | 6,900 | 69,400 | 6,900 |
| 2020-09-28 | 6,970 | 6,970 | 6,510 | 6,630 | 113,300 | 6,630 |
| 2020-09-25 | 6,760 | 6,870 | 6,650 | 6,840 | 75,800 | 6,840 |
| 2020-09-24 | 6,690 | 6,970 | 6,640 | 6,710 | 94,600 | 6,710 |
| 2020-09-23 | 6,820 | 6,930 | 6,600 | 6,690 | 71,400 | 6,690 |
| 2020-09-18 | 6,830 | 6,940 | 6,680 | 6,770 | 61,200 | 6,770 |
| 2020-09-17 | 7,110 | 7,170 | 6,820 | 6,910 | 78,400 | 6,910 |
| 2020-09-16 | 6,790 | 7,100 | 6,770 | 7,080 | 69,500 | 7,080 |
| 2020-09-15 | 6,650 | 6,940 | 6,650 | 6,770 | 74,900 | 6,770 |
| 2020-09-14 | 6,820 | 6,860 | 6,560 | 6,650 | 62,200 | 6,650 |
| 2020-09-11 | 6,660 | 6,810 | 6,520 | 6,760 | 60,600 | 6,760 |
| 2020-09-10 | 6,870 | 6,980 | 6,660 | 6,660 | 54,500 | 6,660 |
| 2020-09-09 | 6,810 | 7,000 | 6,710 | 6,800 | 55,300 | 6,800 |
| 2020-09-08 | 6,940 | 7,120 | 6,650 | 7,060 | 79,100 | 7,060 |
| 2020-09-07 | 7,130 | 7,250 | 6,860 | 6,980 | 75,700 | 6,980 |
| 2020-09-04 | 7,220 | 7,430 | 7,200 | 7,250 | 88,300 | 7,250 |
| 2020-09-03 | 7,600 | 7,790 | 7,460 | 7,670 | 113,300 | 7,670 |
| 2020-09-02 | 7,260 | 7,640 | 7,200 | 7,470 | 136,500 | 7,470 |
| 2020-09-01 | 7,060 | 7,430 | 6,930 | 7,330 | 74,800 | 7,330 |
| 2020-08-31 | 7,280 | 7,290 | 7,050 | 7,210 | 55,900 | 7,210 |
| 2020-08-28 | 7,580 | 7,650 | 6,800 | 6,950 | 180,700 | 6,950 |
| 2020-08-27 | 15,750 | 16,050 | 15,160 | 15,450 | 59,600 | 7,725 |
| 2020-08-26 | 15,800 | 16,270 | 15,650 | 15,800 | 55,800 | 7,900 |
| 2020-08-25 | 16,750 | 16,880 | 15,760 | 15,780 | 140,700 | 7,890 |
| 2020-08-24 | 15,690 | 16,400 | 15,500 | 16,390 | 106,300 | 8,195 |
| 2020-08-21 | 15,700 | 15,740 | 15,320 | 15,610 | 102,700 | 7,805 |
| 2020-08-20 | 14,900 | 15,400 | 14,820 | 15,400 | 61,100 | 7,700 |
| 2020-08-19 | 15,240 | 15,280 | 14,870 | 14,940 | 64,500 | 7,470 |
| 2020-08-18 | 14,880 | 15,350 | 14,600 | 14,890 | 115,900 | 7,445 |
| 2020-08-17 | 14,850 | 14,850 | 14,340 | 14,350 | 40,200 | 7,175 |
| 2020-08-14 | 14,290 | 14,850 | 14,290 | 14,700 | 102,200 | 7,350 |
| 2020-08-13 | 13,680 | 14,370 | 13,600 | 14,080 | 52,900 | 7,040 |
| 2020-08-12 | 13,580 | 13,700 | 13,400 | 13,460 | 27,800 | 6,730 |
| 2020-08-11 | 13,800 | 13,900 | 13,320 | 13,680 | 43,000 | 6,840 |
| 2020-08-07 | 14,000 | 14,010 | 13,610 | 13,650 | 44,700 | 6,825 |
| 2020-08-06 | 14,150 | 14,400 | 13,470 | 14,210 | 100,500 | 7,105 |
| 2020-08-05 | 15,500 | 15,580 | 13,840 | 14,210 | 266,000 | 7,105 |
| 2020-08-04 | 14,490 | 14,680 | 13,750 | 14,200 | 69,200 | 7,100 |
| 2020-08-03 | 13,360 | 14,770 | 13,220 | 14,480 | 105,500 | 7,240 |
| 2020-07-31 | 14,100 | 14,230 | 13,010 | 13,200 | 111,100 | 6,600 |
| 2020-07-30 | 14,480 | 14,670 | 14,180 | 14,300 | 60,500 | 7,150 |
| 2020-07-29 | 14,480 | 14,790 | 14,340 | 14,410 | 64,600 | 7,205 |
| 2020-07-28 | 14,490 | 15,160 | 14,290 | 14,590 | 109,000 | 7,295 |
| 2020-07-27 | 15,850 | 15,850 | 14,820 | 14,850 | 105,900 | 7,425 |
| 2020-07-22 | 16,110 | 16,540 | 16,030 | 16,130 | 67,100 | 8,065 |
| 2020-07-21 | 16,610 | 16,890 | 16,070 | 16,250 | 86,800 | 8,125 |
| 2020-07-20 | 17,480 | 17,500 | 16,420 | 16,660 | 64,200 | 8,330 |
| 2020-07-17 | 17,010 | 17,320 | 15,700 | 17,080 | 185,900 | 8,540 |
| 2020-07-16 | 18,050 | 18,380 | 17,000 | 17,000 | 186,000 | 8,500 |
| 2020-07-15 | 19,050 | 19,460 | 18,820 | 19,200 | 57,700 | 9,600 |
| 2020-07-14 | 18,960 | 19,100 | 18,530 | 19,020 | 27,200 | 9,510 |
| 2020-07-13 | 18,490 | 19,230 | 18,300 | 19,090 | 48,100 | 9,545 |
| 2020-07-10 | 18,900 | 19,140 | 18,800 | 18,800 | 35,200 | 9,400 |
| 2020-07-09 | 19,410 | 19,550 | 19,040 | 19,040 | 53,300 | 9,520 |
| 2020-07-08 | 19,510 | 19,620 | 19,290 | 19,320 | 39,500 | 9,660 |
| 2020-07-07 | 19,330 | 19,670 | 19,220 | 19,520 | 60,700 | 9,760 |
| 2020-07-06 | 19,090 | 19,400 | 18,650 | 19,320 | 31,600 | 9,660 |
| 2020-07-03 | 18,550 | 19,160 | 18,500 | 18,810 | 63,300 | 9,405 |
| 2020-07-02 | 19,910 | 20,000 | 18,620 | 18,690 | 98,200 | 9,345 |
| 2020-07-01 | 20,360 | 20,360 | 19,810 | 19,810 | 37,400 | 9,905 |
| 2020-06-30 | 20,600 | 20,600 | 19,610 | 20,230 | 71,100 | 10,115 |
| 2020-06-29 | 20,710 | 21,370 | 20,130 | 20,160 | 76,100 | 10,080 |
| 2020-06-26 | 21,700 | 21,700 | 20,440 | 20,900 | 123,500 | 10,450 |
| 2020-06-25 | 20,700 | 22,300 | 20,390 | 21,600 | 295,400 | 10,800 |
| 2020-06-24 | 20,850 | 21,030 | 20,580 | 20,680 | 42,000 | 10,340 |
| 2020-06-23 | 20,990 | 21,160 | 20,530 | 20,570 | 86,700 | 10,285 |
| 2020-06-22 | 19,860 | 20,880 | 19,800 | 20,800 | 120,800 | 10,400 |
| 2020-06-19 | 20,240 | 20,240 | 19,780 | 19,860 | 56,400 | 9,930 |
| 2020-06-18 | 20,100 | 20,240 | 19,970 | 20,000 | 40,300 | 10,000 |
| 2020-06-17 | 20,000 | 20,480 | 19,970 | 20,050 | 46,000 | 10,025 |
| 2020-06-16 | 20,210 | 20,330 | 19,930 | 20,040 | 57,800 | 10,020 |
| 2020-06-15 | 20,430 | 20,800 | 19,410 | 19,410 | 85,300 | 9,705 |
| 2020-06-12 | 19,510 | 20,570 | 19,510 | 20,250 | 138,800 | 10,125 |
| 2020-06-11 | 21,130 | 21,710 | 20,240 | 20,240 | 200,100 | 10,120 |
| 2020-06-10 | 20,150 | 21,500 | 20,110 | 21,030 | 255,100 | 10,515 |
| 2020-06-09 | 20,000 | 20,720 | 19,530 | 20,000 | 264,200 | 10,000 |
| 2020-06-08 | 21,450 | 22,000 | 20,710 | 21,300 | 263,800 | 10,650 |
| 2020-06-05 | 20,100 | 21,420 | 19,860 | 20,880 | 231,800 | 10,440 |
| 2020-06-04 | 21,180 | 21,190 | 19,600 | 20,180 | 184,900 | 10,090 |
| 2020-06-03 | 21,250 | 22,390 | 20,200 | 20,870 | 585,000 | 10,435 |
| 2020-06-02 | 20,000 | 22,100 | 19,610 | 21,250 | 793,700 | 10,625 |
| 2020-06-01 | 17,580 | 18,250 | 17,440 | 18,100 | 139,500 | 9,050 |
| 2020-05-29 | 16,620 | 17,640 | 16,600 | 17,640 | 104,100 | 8,820 |
| 2020-05-28 | 16,970 | 17,350 | 16,510 | 16,770 | 75,200 | 8,385 |
| 2020-05-27 | 17,600 | 17,670 | 16,800 | 16,880 | 101,700 | 8,440 |
| 2020-05-26 | 18,060 | 18,060 | 17,560 | 17,840 | 88,000 | 8,920 |
| 2020-05-25 | 18,190 | 18,570 | 17,840 | 17,900 | 131,100 | 8,950 |
| 2020-05-22 | 18,150 | 18,600 | 17,680 | 17,760 | 142,700 | 8,880 |
| 2020-05-21 | 17,900 | 18,330 | 17,280 | 18,300 | 213,800 | 9,150 |
| 2020-05-20 | 16,510 | 17,770 | 16,340 | 17,730 | 210,200 | 8,865 |
| 2020-05-19 | 16,300 | 16,530 | 16,010 | 16,390 | 72,800 | 8,195 |
| 2020-05-18 | 16,220 | 16,330 | 15,520 | 16,000 | 72,800 | 8,000 |
| 2020-05-15 | 15,550 | 16,260 | 15,150 | 16,080 | 101,900 | 8,040 |
| 2020-05-14 | 16,200 | 16,230 | 15,510 | 15,510 | 97,900 | 7,755 |
| 2020-05-13 | 16,140 | 16,550 | 15,940 | 16,260 | 88,600 | 8,130 |
| 2020-05-12 | 16,570 | 16,800 | 15,910 | 16,110 | 138,600 | 8,055 |
| 2020-05-11 | 17,700 | 17,800 | 16,300 | 16,360 | 184,900 | 8,180 |
| 2020-05-08 | 17,150 | 17,880 | 16,050 | 17,240 | 312,800 | 8,620 |
| 2020-05-07 | 15,480 | 17,090 | 15,100 | 16,730 | 297,600 | 8,365 |
| 2020-05-01 | 14,680 | 14,920 | 13,900 | 14,820 | 173,500 | 7,410 |
| 2020-04-30 | 15,620 | 15,870 | 14,800 | 14,890 | 140,900 | 7,445 |
| 2020-04-28 | 15,010 | 15,900 | 14,620 | 15,370 | 268,600 | 7,685 |
| 2020-04-27 | 16,100 | 16,340 | 15,080 | 15,200 | 204,100 | 7,600 |
| 2020-04-24 | 17,290 | 17,290 | 14,820 | 15,790 | 325,000 | 7,895 |
| 2020-04-23 | 18,110 | 18,350 | 17,500 | 17,580 | 162,900 | 8,790 |
| 2020-04-22 | 18,610 | 18,670 | 17,000 | 17,130 | 222,700 | 8,565 |
| 2020-04-21 | 21,000 | 21,360 | 18,590 | 19,380 | 274,900 | 9,690 |
| 2020-04-20 | 20,630 | 21,900 | 20,350 | 21,520 | 239,500 | 10,760 |
| 2020-04-17 | 21,220 | 22,400 | 20,230 | 20,630 | 299,800 | 10,315 |
| 2020-04-16 | 18,120 | 19,860 | 18,030 | 19,830 | 238,300 | 9,915 |
| 2020-04-15 | 18,070 | 19,250 | 17,450 | 18,520 | 285,800 | 9,260 |
| 2020-04-14 | 18,430 | 19,690 | 18,300 | 19,020 | 194,900 | 9,510 |
| 2020-04-13 | 17,900 | 18,430 | 17,030 | 17,810 | 107,400 | 8,905 |
| 2020-04-10 | 18,600 | 18,710 | 17,520 | 17,900 | 106,200 | 8,950 |
| 2020-04-09 | 19,000 | 19,350 | 18,180 | 18,460 | 121,000 | 9,230 |
| 2020-04-08 | 18,300 | 18,950 | 17,950 | 18,460 | 113,200 | 9,230 |
| 2020-04-07 | 18,500 | 18,900 | 17,800 | 17,900 | 107,400 | 8,950 |
| 2020-04-06 | 16,800 | 17,960 | 16,500 | 17,890 | 123,700 | 8,945 |
| 2020-04-03 | 16,400 | 18,290 | 15,530 | 16,250 | 212,100 | 8,125 |
| 2020-04-02 | 13,930 | 16,350 | 13,800 | 16,160 | 225,200 | 8,080 |
| 2020-04-01 | 13,140 | 14,090 | 12,900 | 13,630 | 65,300 | 6,815 |
| 2020-03-31 | 13,330 | 13,700 | 13,000 | 13,060 | 39,800 | 6,530 |
| 2020-03-30 | 13,020 | 13,320 | 12,620 | 13,260 | 41,700 | 6,630 |
| 2020-03-27 | 13,560 | 13,890 | 13,200 | 13,280 | 38,000 | 6,640 |
| 2020-03-26 | 13,580 | 13,920 | 13,380 | 13,510 | 30,600 | 6,755 |
| 2020-03-25 | 14,170 | 14,230 | 13,600 | 13,810 | 57,900 | 6,905 |
| 2020-03-24 | 13,830 | 14,460 | 13,500 | 13,670 | 102,100 | 6,835 |
| 2020-03-23 | 13,750 | 13,910 | 13,150 | 13,530 | 48,100 | 6,765 |
| 2020-03-19 | 13,880 | 13,890 | 13,000 | 13,760 | 64,200 | 6,880 |
| 2020-03-18 | 14,200 | 14,550 | 13,200 | 13,200 | 119,100 | 6,600 |
| 2020-03-17 | 12,890 | 14,050 | 12,800 | 13,830 | 151,200 | 6,915 |
| 2020-03-16 | 13,580 | 13,940 | 12,800 | 12,900 | 125,700 | 6,450 |
| 2020-03-13 | 11,700 | 13,450 | 11,660 | 12,880 | 120,500 | 6,440 |
| 2020-03-12 | 12,210 | 13,180 | 11,800 | 12,600 | 111,400 | 6,300 |
| 2020-03-11 | 13,400 | 13,790 | 12,600 | 12,670 | 89,600 | 6,335 |
| 2020-03-10 | 11,720 | 13,700 | 11,020 | 13,400 | 188,400 | 6,700 |
| 2020-03-09 | 13,160 | 13,290 | 11,960 | 12,020 | 110,500 | 6,010 |
| 2020-03-06 | 14,060 | 14,760 | 13,640 | 13,820 | 125,500 | 6,910 |
| 2020-03-05 | 13,680 | 14,400 | 13,360 | 14,210 | 128,000 | 7,105 |
| 2020-03-04 | 12,690 | 13,690 | 12,580 | 13,410 | 96,700 | 6,705 |
| 2020-03-03 | 13,800 | 13,800 | 12,860 | 12,910 | 106,000 | 6,455 |
| 2020-03-02 | 11,330 | 13,470 | 11,310 | 12,810 | 124,100 | 6,405 |
| 2020-02-28 | 12,090 | 12,350 | 10,710 | 11,450 | 121,900 | 5,725 |
| 2020-02-27 | 13,500 | 13,590 | 12,710 | 12,910 | 77,500 | 6,455 |
| 2020-02-26 | 14,160 | 14,380 | 13,210 | 13,800 | 103,100 | 6,900 |
| 2020-02-25 | 12,800 | 14,520 | 12,600 | 14,300 | 142,200 | 7,150 |
| 2020-02-21 | 13,690 | 14,390 | 13,200 | 13,310 | 125,100 | 6,655 |
| 2020-02-20 | 13,100 | 13,840 | 12,990 | 13,730 | 151,800 | 6,865 |
| 2020-02-19 | 11,640 | 12,840 | 11,640 | 12,660 | 95,400 | 6,330 |
| 2020-02-18 | 12,250 | 12,390 | 11,400 | 11,600 | 54,200 | 5,800 |
| 2020-02-17 | 11,530 | 12,470 | 11,480 | 12,270 | 63,700 | 6,135 |
| 2020-02-14 | 12,060 | 12,360 | 11,680 | 11,810 | 61,200 | 5,905 |
| 2020-02-13 | 12,640 | 12,890 | 12,030 | 12,350 | 116,100 | 6,175 |
| 2020-02-12 | 11,190 | 13,190 | 11,040 | 12,340 | 256,300 | 6,170 |
| 2020-02-10 | 10,060 | 10,430 | 10,050 | 10,330 | 14,700 | 5,165 |
| 2020-02-07 | 10,260 | 10,370 | 10,010 | 10,210 | 31,400 | 5,105 |
| 2020-02-06 | 10,750 | 10,890 | 10,260 | 10,400 | 36,500 | 5,200 |
| 2020-02-05 | 10,980 | 10,980 | 10,450 | 10,590 | 29,500 | 5,295 |
| 2020-02-04 | 10,630 | 10,950 | 10,220 | 10,790 | 55,000 | 5,395 |
| 2020-02-03 | 9,570 | 10,740 | 9,570 | 10,530 | 53,200 | 5,265 |
| 2020-01-31 | 10,050 | 10,550 | 9,830 | 10,020 | 72,900 | 5,010 |
| 2020-01-30 | 9,920 | 10,360 | 9,290 | 9,780 | 99,300 | 4,890 |
| 2020-01-29 | 11,550 | 11,640 | 10,030 | 10,220 | 120,500 | 5,110 |
| 2020-01-28 | 10,440 | 11,780 | 10,380 | 11,550 | 99,700 | 5,775 |
| 2020-01-27 | 10,130 | 10,790 | 10,110 | 10,450 | 51,300 | 5,225 |
| 2020-01-24 | 10,100 | 10,590 | 9,820 | 10,590 | 76,600 | 5,295 |
| 2020-01-23 | 9,810 | 10,150 | 9,720 | 10,060 | 90,300 | 5,030 |
| 2020-01-22 | 9,460 | 9,580 | 9,240 | 9,570 | 43,100 | 4,785 |
| 2020-01-21 | 9,300 | 9,600 | 9,040 | 9,180 | 52,300 | 4,590 |
| 2020-01-20 | 8,880 | 9,350 | 8,880 | 9,270 | 50,400 | 4,635 |
| 2020-01-17 | 8,970 | 8,980 | 8,700 | 8,840 | 9,500 | 4,420 |
| 2020-01-16 | 8,910 | 8,980 | 8,840 | 8,900 | 11,400 | 4,450 |
| 2020-01-15 | 8,620 | 8,920 | 8,510 | 8,830 | 30,100 | 4,415 |
| 2020-01-14 | 8,950 | 9,030 | 8,840 | 8,920 | 32,800 | 4,460 |
| 2020-01-10 | 8,590 | 8,720 | 8,520 | 8,720 | 10,200 | 4,360 |
| 2020-01-09 | 8,650 | 8,830 | 8,460 | 8,560 | 14,400 | 4,280 |
| 2020-01-08 | 8,550 | 8,660 | 8,240 | 8,430 | 17,600 | 4,215 |
| 2020-01-07 | 8,700 | 8,720 | 8,510 | 8,550 | 12,700 | 4,275 |
| 2020-01-06 | 8,550 | 8,660 | 8,520 | 8,520 | 6,700 | 4,260 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2019-08-29]1株→2株
