4435 (株)カオナビ 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 | 4,495 | 4,640 | 4,430 | 4,520 | 99,800 | 4,520 |
| 2020-12-29 | 4,400 | 4,525 | 4,305 | 4,485 | 63,600 | 4,485 |
| 2020-12-28 | 4,500 | 4,500 | 4,270 | 4,345 | 60,900 | 4,345 |
| 2020-12-25 | 4,385 | 4,450 | 4,305 | 4,440 | 49,600 | 4,440 |
| 2020-12-24 | 4,500 | 4,500 | 4,345 | 4,385 | 71,400 | 4,385 |
| 2020-12-23 | 4,545 | 4,575 | 4,455 | 4,490 | 44,000 | 4,490 |
| 2020-12-22 | 4,595 | 4,665 | 4,450 | 4,475 | 75,800 | 4,475 |
| 2020-12-21 | 4,535 | 4,600 | 4,475 | 4,540 | 46,200 | 4,540 |
| 2020-12-18 | 4,875 | 4,875 | 4,550 | 4,550 | 76,100 | 4,550 |
| 2020-12-17 | 4,600 | 4,850 | 4,550 | 4,775 | 80,800 | 4,775 |
| 2020-12-16 | 4,875 | 4,905 | 4,515 | 4,530 | 104,400 | 4,530 |
| 2020-12-15 | 5,040 | 5,090 | 4,900 | 4,900 | 47,700 | 4,900 |
| 2020-12-14 | 5,160 | 5,250 | 5,050 | 5,060 | 28,800 | 5,060 |
| 2020-12-11 | 5,230 | 5,320 | 5,140 | 5,260 | 46,500 | 5,260 |
| 2020-12-10 | 4,865 | 5,120 | 4,850 | 5,030 | 32,400 | 5,030 |
| 2020-12-09 | 4,905 | 4,975 | 4,845 | 4,935 | 29,700 | 4,935 |
| 2020-12-08 | 4,855 | 5,020 | 4,840 | 4,975 | 40,000 | 4,975 |
| 2020-12-07 | 5,020 | 5,060 | 4,820 | 4,900 | 55,400 | 4,900 |
| 2020-12-04 | 5,180 | 5,280 | 5,020 | 5,080 | 65,400 | 5,080 |
| 2020-12-03 | 5,520 | 5,540 | 5,210 | 5,230 | 75,700 | 5,230 |
| 2020-12-02 | 5,590 | 5,600 | 5,350 | 5,540 | 95,200 | 5,540 |
| 2020-12-01 | 5,420 | 5,950 | 5,420 | 5,790 | 176,500 | 5,790 |
| 2020-11-30 | 5,050 | 5,430 | 5,030 | 5,350 | 227,200 | 5,350 |
| 2020-11-27 | 4,945 | 5,030 | 4,880 | 4,960 | 67,100 | 4,960 |
| 2020-11-26 | 4,935 | 5,120 | 4,935 | 5,070 | 48,600 | 5,070 |
| 2020-11-25 | 5,080 | 5,150 | 4,785 | 4,930 | 97,000 | 4,930 |
| 2020-11-24 | 5,110 | 5,260 | 4,995 | 5,160 | 103,500 | 5,160 |
| 2020-11-20 | 5,010 | 5,170 | 4,945 | 5,110 | 102,200 | 5,110 |
| 2020-11-19 | 4,855 | 5,150 | 4,815 | 5,100 | 188,000 | 5,100 |
| 2020-11-18 | 4,735 | 4,945 | 4,620 | 4,865 | 185,100 | 4,865 |
| 2020-11-17 | 4,765 | 4,860 | 4,380 | 4,690 | 260,600 | 4,690 |
| 2020-11-16 | 5,310 | 5,350 | 4,910 | 4,910 | 271,500 | 4,910 |
| 2020-11-13 | 5,780 | 5,990 | 5,670 | 5,910 | 74,500 | 5,910 |
| 2020-11-12 | 5,550 | 5,940 | 5,510 | 5,870 | 83,000 | 5,870 |
| 2020-11-11 | 5,310 | 5,730 | 5,250 | 5,480 | 81,400 | 5,480 |
| 2020-11-10 | 5,900 | 5,920 | 5,550 | 5,590 | 78,700 | 5,590 |
| 2020-11-09 | 6,090 | 6,220 | 6,010 | 6,090 | 58,200 | 6,090 |
| 2020-11-06 | 6,010 | 6,300 | 5,940 | 5,990 | 148,300 | 5,990 |
| 2020-11-05 | 5,840 | 6,000 | 5,760 | 5,880 | 87,800 | 5,880 |
| 2020-11-04 | 5,540 | 5,770 | 5,440 | 5,750 | 123,600 | 5,750 |
| 2020-11-02 | 5,590 | 5,710 | 5,410 | 5,520 | 82,700 | 5,520 |
| 2020-10-30 | 5,740 | 5,870 | 5,530 | 5,670 | 64,600 | 5,670 |
| 2020-10-29 | 5,890 | 6,080 | 5,740 | 5,830 | 88,300 | 5,830 |
| 2020-10-28 | 5,750 | 6,000 | 5,710 | 5,900 | 119,900 | 5,900 |
| 2020-10-27 | 5,440 | 5,740 | 5,400 | 5,560 | 96,500 | 5,560 |
| 2020-10-26 | 5,980 | 5,980 | 5,410 | 5,560 | 101,300 | 5,560 |
| 2020-10-23 | 6,180 | 6,240 | 5,740 | 5,920 | 152,800 | 5,920 |
| 2020-10-22 | 6,640 | 6,650 | 5,740 | 6,170 | 310,400 | 6,170 |
| 2020-10-21 | 6,840 | 6,960 | 6,570 | 6,740 | 355,700 | 6,740 |
| 2020-10-20 | 6,680 | 6,900 | 6,590 | 6,840 | 116,500 | 6,840 |
| 2020-10-19 | 6,710 | 6,760 | 6,410 | 6,640 | 172,000 | 6,640 |
| 2020-10-16 | 6,750 | 6,780 | 6,500 | 6,710 | 149,800 | 6,710 |
| 2020-10-15 | 7,050 | 7,050 | 6,470 | 6,810 | 210,200 | 6,810 |
| 2020-10-14 | 6,970 | 7,120 | 6,810 | 7,050 | 142,300 | 7,050 |
| 2020-10-13 | 6,820 | 7,330 | 6,730 | 7,090 | 168,700 | 7,090 |
| 2020-10-12 | 6,760 | 6,800 | 6,530 | 6,720 | 85,300 | 6,720 |
| 2020-10-09 | 6,700 | 7,220 | 6,680 | 6,760 | 197,200 | 6,760 |
| 2020-10-08 | 6,630 | 6,810 | 6,470 | 6,690 | 135,800 | 6,690 |
| 2020-10-07 | 6,390 | 6,760 | 6,330 | 6,700 | 87,200 | 6,700 |
| 2020-10-06 | 6,260 | 6,430 | 6,120 | 6,330 | 86,100 | 6,330 |
| 2020-10-05 | 6,190 | 6,400 | 6,070 | 6,350 | 51,900 | 6,350 |
| 2020-10-02 | 6,460 | 6,710 | 6,100 | 6,220 | 208,500 | 6,220 |
| 2020-09-30 | 6,460 | 6,550 | 6,140 | 6,400 | 120,900 | 6,400 |
| 2020-09-29 | 6,260 | 6,620 | 6,120 | 6,560 | 333,800 | 6,560 |
| 2020-09-28 | 5,830 | 6,470 | 5,750 | 6,220 | 589,700 | 6,220 |
| 2020-09-25 | 5,410 | 5,750 | 5,410 | 5,690 | 64,200 | 5,690 |
| 2020-09-24 | 5,620 | 5,780 | 5,310 | 5,380 | 79,400 | 5,380 |
| 2020-09-23 | 5,490 | 5,720 | 5,420 | 5,670 | 103,800 | 5,670 |
| 2020-09-18 | 5,380 | 5,510 | 5,260 | 5,450 | 80,800 | 5,450 |
| 2020-09-17 | 5,280 | 5,580 | 5,140 | 5,520 | 153,100 | 5,520 |
| 2020-09-16 | 4,935 | 5,280 | 4,840 | 5,210 | 146,900 | 5,210 |
| 2020-09-15 | 4,800 | 4,955 | 4,760 | 4,880 | 62,400 | 4,880 |
| 2020-09-14 | 4,980 | 5,010 | 4,795 | 4,810 | 78,700 | 4,810 |
| 2020-09-11 | 4,950 | 5,030 | 4,690 | 5,010 | 343,500 | 5,010 |
| 2020-09-10 | 5,160 | 5,220 | 5,010 | 5,100 | 174,800 | 5,100 |
| 2020-09-09 | 5,140 | 5,290 | 5,080 | 5,160 | 57,400 | 5,160 |
| 2020-09-08 | 5,370 | 5,390 | 5,220 | 5,340 | 31,000 | 5,340 |
| 2020-09-07 | 5,660 | 5,690 | 5,230 | 5,300 | 68,100 | 5,300 |
| 2020-09-04 | 5,500 | 5,800 | 5,460 | 5,670 | 107,600 | 5,670 |
| 2020-09-03 | 5,740 | 5,950 | 5,460 | 5,780 | 108,400 | 5,780 |
| 2020-09-02 | 5,550 | 5,770 | 5,470 | 5,720 | 165,900 | 5,720 |
| 2020-09-01 | 5,070 | 5,520 | 4,940 | 5,440 | 157,600 | 5,440 |
| 2020-08-31 | 5,110 | 5,160 | 5,030 | 5,090 | 51,000 | 5,090 |
| 2020-08-28 | 5,280 | 5,350 | 4,770 | 4,950 | 136,100 | 4,950 |
| 2020-08-27 | 5,340 | 5,500 | 5,130 | 5,380 | 88,500 | 5,380 |
| 2020-08-26 | 5,470 | 5,660 | 5,270 | 5,330 | 110,300 | 5,330 |
| 2020-08-25 | 5,700 | 5,770 | 5,340 | 5,380 | 168,800 | 5,380 |
| 2020-08-24 | 5,230 | 5,820 | 5,230 | 5,820 | 284,100 | 5,820 |
| 2020-08-21 | 5,280 | 5,350 | 5,090 | 5,130 | 100,700 | 5,130 |
| 2020-08-20 | 5,320 | 5,420 | 5,030 | 5,240 | 201,600 | 5,240 |
| 2020-08-19 | 5,550 | 5,550 | 5,210 | 5,390 | 212,200 | 5,390 |
| 2020-08-18 | 5,300 | 6,180 | 5,210 | 5,750 | 375,000 | 5,750 |
| 2020-08-17 | 5,040 | 5,230 | 4,825 | 5,180 | 421,300 | 5,180 |
| 2020-08-14 | 4,340 | 4,615 | 4,295 | 4,615 | 70,100 | 4,615 |
| 2020-08-13 | 4,285 | 4,600 | 4,225 | 4,270 | 78,500 | 4,270 |
| 2020-08-12 | 4,235 | 4,305 | 4,130 | 4,215 | 31,800 | 4,215 |
| 2020-08-11 | 4,305 | 4,320 | 4,200 | 4,230 | 18,900 | 4,230 |
| 2020-08-07 | 4,360 | 4,440 | 4,220 | 4,335 | 32,500 | 4,335 |
| 2020-08-06 | 4,490 | 4,530 | 4,375 | 4,480 | 26,100 | 4,480 |
| 2020-08-05 | 4,400 | 4,535 | 4,400 | 4,535 | 33,100 | 4,535 |
| 2020-08-04 | 4,340 | 4,415 | 4,295 | 4,355 | 15,400 | 4,355 |
| 2020-08-03 | 4,250 | 4,430 | 4,240 | 4,340 | 33,700 | 4,340 |
| 2020-07-31 | 4,195 | 4,420 | 4,175 | 4,320 | 34,000 | 4,320 |
| 2020-07-30 | 4,170 | 4,330 | 4,130 | 4,170 | 24,200 | 4,170 |
| 2020-07-29 | 4,210 | 4,275 | 4,100 | 4,100 | 23,900 | 4,100 |
| 2020-07-28 | 4,290 | 4,340 | 4,205 | 4,210 | 18,900 | 4,210 |
| 2020-07-27 | 4,280 | 4,360 | 4,190 | 4,360 | 21,000 | 4,360 |
| 2020-07-22 | 4,390 | 4,390 | 4,210 | 4,210 | 21,600 | 4,210 |
| 2020-07-21 | 4,190 | 4,420 | 4,190 | 4,410 | 21,200 | 4,410 |
| 2020-07-20 | 4,185 | 4,270 | 4,120 | 4,230 | 18,400 | 4,230 |
| 2020-07-17 | 4,230 | 4,280 | 4,155 | 4,185 | 22,300 | 4,185 |
| 2020-07-16 | 4,300 | 4,325 | 4,180 | 4,230 | 16,500 | 4,230 |
| 2020-07-15 | 4,265 | 4,390 | 4,205 | 4,350 | 31,400 | 4,350 |
| 2020-07-14 | 4,450 | 4,495 | 4,240 | 4,275 | 42,800 | 4,275 |
| 2020-07-13 | 4,515 | 4,530 | 4,385 | 4,475 | 29,600 | 4,475 |
| 2020-07-10 | 4,705 | 4,705 | 4,490 | 4,490 | 28,500 | 4,490 |
| 2020-07-09 | 4,745 | 4,780 | 4,605 | 4,735 | 43,100 | 4,735 |
| 2020-07-08 | 4,610 | 4,750 | 4,510 | 4,690 | 45,600 | 4,690 |
| 2020-07-07 | 4,345 | 4,680 | 4,345 | 4,680 | 49,000 | 4,680 |
| 2020-07-06 | 4,315 | 4,460 | 4,315 | 4,340 | 24,000 | 4,340 |
| 2020-07-03 | 4,305 | 4,425 | 4,290 | 4,385 | 22,300 | 4,385 |
| 2020-07-02 | 4,570 | 4,650 | 4,155 | 4,340 | 64,100 | 4,340 |
| 2020-07-01 | 4,420 | 4,705 | 4,330 | 4,640 | 58,400 | 4,640 |
| 2020-06-30 | 4,365 | 4,470 | 4,045 | 4,390 | 77,400 | 4,390 |
| 2020-06-29 | 4,420 | 4,645 | 4,305 | 4,360 | 53,200 | 4,360 |
| 2020-06-26 | 4,450 | 4,750 | 4,420 | 4,490 | 71,000 | 4,490 |
| 2020-06-25 | 4,485 | 4,530 | 4,420 | 4,440 | 31,000 | 4,440 |
| 2020-06-24 | 4,470 | 4,675 | 4,455 | 4,545 | 37,400 | 4,545 |
| 2020-06-23 | 4,650 | 4,710 | 4,400 | 4,540 | 54,100 | 4,540 |
| 2020-06-22 | 4,690 | 4,690 | 4,540 | 4,590 | 32,600 | 4,590 |
| 2020-06-19 | 4,800 | 4,860 | 4,650 | 4,710 | 64,300 | 4,710 |
| 2020-06-18 | 4,700 | 4,970 | 4,530 | 4,700 | 182,000 | 4,700 |
| 2020-06-17 | 4,150 | 4,740 | 4,055 | 4,430 | 159,100 | 4,430 |
| 2020-06-16 | 4,040 | 4,195 | 4,020 | 4,150 | 38,600 | 4,150 |
| 2020-06-15 | 4,205 | 4,225 | 3,895 | 3,895 | 80,900 | 3,895 |
| 2020-06-12 | 3,805 | 3,835 | 3,630 | 3,785 | 18,700 | 3,785 |
| 2020-06-11 | 3,915 | 3,995 | 3,850 | 3,875 | 11,000 | 3,875 |
| 2020-06-10 | 3,875 | 4,030 | 3,875 | 4,030 | 15,100 | 4,030 |
| 2020-06-09 | 3,985 | 4,025 | 3,940 | 3,945 | 16,300 | 3,945 |
| 2020-06-08 | 4,090 | 4,090 | 3,985 | 3,985 | 7,700 | 3,985 |
| 2020-06-05 | 4,040 | 4,075 | 4,000 | 4,050 | 17,300 | 4,050 |
| 2020-06-04 | 4,020 | 4,055 | 3,950 | 4,005 | 17,800 | 4,005 |
| 2020-06-03 | 4,120 | 4,120 | 3,980 | 4,020 | 26,700 | 4,020 |
| 2020-06-02 | 4,095 | 4,125 | 3,925 | 4,110 | 35,000 | 4,110 |
| 2020-06-01 | 4,100 | 4,200 | 4,070 | 4,095 | 40,700 | 4,095 |
| 2020-05-29 | 3,825 | 4,100 | 3,825 | 4,100 | 39,700 | 4,100 |
| 2020-05-28 | 4,070 | 4,145 | 3,930 | 3,960 | 17,100 | 3,960 |
| 2020-05-27 | 4,270 | 4,270 | 4,040 | 4,090 | 28,200 | 4,090 |
| 2020-05-26 | 4,160 | 4,270 | 4,080 | 4,270 | 48,500 | 4,270 |
| 2020-05-25 | 4,170 | 4,280 | 4,095 | 4,225 | 63,500 | 4,225 |
| 2020-05-22 | 4,070 | 4,185 | 4,015 | 4,130 | 58,500 | 4,130 |
| 2020-05-21 | 3,900 | 4,060 | 3,870 | 4,020 | 58,600 | 4,020 |
| 2020-05-20 | 3,700 | 3,930 | 3,700 | 3,830 | 76,600 | 3,830 |
| 2020-05-19 | 3,650 | 3,730 | 3,595 | 3,660 | 44,600 | 3,660 |
| 2020-05-18 | 3,495 | 3,620 | 3,385 | 3,595 | 33,200 | 3,595 |
| 2020-05-15 | 3,425 | 3,570 | 3,350 | 3,425 | 44,000 | 3,425 |
| 2020-05-14 | 3,620 | 3,620 | 3,455 | 3,565 | 21,400 | 3,565 |
| 2020-05-13 | 3,605 | 3,645 | 3,465 | 3,620 | 28,500 | 3,620 |
| 2020-05-12 | 3,640 | 3,695 | 3,600 | 3,675 | 11,200 | 3,675 |
| 2020-05-11 | 3,665 | 3,725 | 3,630 | 3,640 | 28,700 | 3,640 |
| 2020-05-08 | 3,605 | 3,665 | 3,540 | 3,635 | 30,100 | 3,635 |
| 2020-05-07 | 3,500 | 3,630 | 3,495 | 3,535 | 24,100 | 3,535 |
| 2020-05-01 | 3,440 | 3,560 | 3,435 | 3,500 | 25,100 | 3,500 |
| 2020-04-30 | 3,425 | 3,520 | 3,410 | 3,515 | 27,600 | 3,515 |
| 2020-04-28 | 3,375 | 3,505 | 3,330 | 3,445 | 11,900 | 3,445 |
| 2020-04-27 | 3,395 | 3,520 | 3,305 | 3,430 | 21,400 | 3,430 |
| 2020-04-24 | 3,270 | 3,365 | 3,225 | 3,325 | 9,700 | 3,325 |
| 2020-04-23 | 3,305 | 3,305 | 3,220 | 3,270 | 10,800 | 3,270 |
| 2020-04-22 | 3,210 | 3,275 | 3,200 | 3,235 | 8,100 | 3,235 |
| 2020-04-21 | 3,480 | 3,495 | 3,250 | 3,280 | 27,600 | 3,280 |
| 2020-04-20 | 3,350 | 3,645 | 3,345 | 3,550 | 78,500 | 3,550 |
| 2020-04-17 | 3,325 | 3,325 | 3,265 | 3,290 | 10,900 | 3,290 |
| 2020-04-16 | 3,210 | 3,300 | 3,210 | 3,280 | 11,700 | 3,280 |
| 2020-04-15 | 3,330 | 3,345 | 3,230 | 3,255 | 24,200 | 3,255 |
| 2020-04-14 | 3,225 | 3,290 | 3,220 | 3,290 | 8,100 | 3,290 |
| 2020-04-13 | 3,200 | 3,270 | 3,130 | 3,210 | 9,500 | 3,210 |
| 2020-04-10 | 3,200 | 3,305 | 3,170 | 3,270 | 11,300 | 3,270 |
| 2020-04-09 | 3,300 | 3,360 | 3,225 | 3,240 | 19,800 | 3,240 |
| 2020-04-08 | 3,130 | 3,350 | 3,050 | 3,290 | 51,200 | 3,290 |
| 2020-04-07 | 3,070 | 3,155 | 3,010 | 3,060 | 27,900 | 3,060 |
| 2020-04-06 | 2,849 | 3,000 | 2,849 | 2,914 | 19,900 | 2,914 |
| 2020-04-03 | 2,944 | 2,998 | 2,813 | 2,849 | 16,000 | 2,849 |
| 2020-04-02 | 2,860 | 2,912 | 2,820 | 2,844 | 10,000 | 2,844 |
| 2020-04-01 | 3,050 | 3,050 | 2,852 | 2,863 | 25,800 | 2,863 |
| 2020-03-31 | 2,910 | 3,220 | 2,910 | 3,050 | 54,000 | 3,050 |
| 2020-03-30 | 2,939 | 3,075 | 2,860 | 2,902 | 14,800 | 2,902 |
| 2020-03-27 | 3,285 | 3,330 | 2,982 | 3,005 | 38,100 | 3,005 |
| 2020-03-26 | 2,882 | 3,335 | 2,858 | 3,290 | 71,000 | 3,290 |
| 2020-03-25 | 2,963 | 3,080 | 2,870 | 2,882 | 21,000 | 2,882 |
| 2020-03-24 | 2,756 | 2,963 | 2,755 | 2,866 | 36,200 | 2,866 |
| 2020-03-23 | 2,751 | 2,890 | 2,660 | 2,775 | 28,200 | 2,775 |
| 2020-03-19 | 2,818 | 2,900 | 2,661 | 2,701 | 42,100 | 2,701 |
| 2020-03-18 | 2,803 | 2,926 | 2,760 | 2,818 | 57,800 | 2,818 |
| 2020-03-17 | 2,466 | 2,852 | 2,421 | 2,794 | 50,900 | 2,794 |
| 2020-03-16 | 2,579 | 2,895 | 2,579 | 2,666 | 51,700 | 2,666 |
| 2020-03-13 | 2,557 | 2,741 | 2,401 | 2,629 | 84,200 | 2,629 |
| 2020-03-12 | 2,825 | 3,045 | 2,755 | 2,867 | 42,600 | 2,867 |
| 2020-03-11 | 3,150 | 3,250 | 2,909 | 2,925 | 54,500 | 2,925 |
| 2020-03-10 | 2,732 | 3,265 | 2,610 | 3,190 | 66,400 | 3,190 |
| 2020-03-09 | 2,969 | 2,998 | 2,701 | 2,832 | 40,500 | 2,832 |
| 2020-03-06 | 3,180 | 3,215 | 3,055 | 3,100 | 40,700 | 3,100 |
| 2020-03-05 | 3,195 | 3,330 | 3,140 | 3,320 | 28,800 | 3,320 |
| 2020-03-04 | 2,995 | 3,200 | 2,995 | 3,140 | 30,400 | 3,140 |
| 2020-03-03 | 3,200 | 3,270 | 3,080 | 3,130 | 36,200 | 3,130 |
| 2020-03-02 | 2,800 | 3,320 | 2,800 | 3,070 | 76,500 | 3,070 |
| 2020-02-28 | 2,980 | 3,080 | 2,811 | 2,821 | 114,900 | 2,821 |
| 2020-02-27 | 3,105 | 3,195 | 3,010 | 3,100 | 151,100 | 3,100 |
| 2020-02-26 | 3,305 | 3,400 | 3,075 | 3,160 | 98,900 | 3,160 |
| 2020-02-25 | 3,200 | 3,390 | 3,200 | 3,305 | 56,300 | 3,305 |
| 2020-02-21 | 3,425 | 3,490 | 3,380 | 3,480 | 17,600 | 3,480 |
| 2020-02-20 | 3,480 | 3,530 | 3,420 | 3,425 | 38,800 | 3,425 |
| 2020-02-19 | 3,335 | 3,555 | 3,335 | 3,525 | 52,800 | 3,525 |
| 2020-02-18 | 3,325 | 3,480 | 3,230 | 3,335 | 54,800 | 3,335 |
| 2020-02-17 | 3,590 | 3,590 | 3,220 | 3,345 | 124,500 | 3,345 |
| 2020-02-14 | 3,600 | 3,600 | 3,500 | 3,555 | 36,800 | 3,555 |
| 2020-02-13 | 3,535 | 3,575 | 3,485 | 3,560 | 26,300 | 3,560 |
| 2020-02-12 | 3,525 | 3,540 | 3,450 | 3,535 | 34,500 | 3,535 |
| 2020-02-10 | 3,500 | 3,520 | 3,410 | 3,430 | 35,000 | 3,430 |
| 2020-02-07 | 3,480 | 3,540 | 3,400 | 3,505 | 39,400 | 3,505 |
| 2020-02-06 | 3,545 | 3,575 | 3,490 | 3,520 | 44,400 | 3,520 |
| 2020-02-05 | 3,540 | 3,650 | 3,520 | 3,540 | 47,400 | 3,540 |
| 2020-02-04 | 3,380 | 3,560 | 3,340 | 3,495 | 29,600 | 3,495 |
| 2020-02-03 | 3,190 | 3,445 | 3,165 | 3,380 | 73,200 | 3,380 |
| 2020-01-31 | 3,450 | 3,530 | 3,365 | 3,375 | 80,600 | 3,375 |
| 2020-01-30 | 3,700 | 3,745 | 3,400 | 3,445 | 95,600 | 3,445 |
| 2020-01-29 | 3,865 | 3,885 | 3,725 | 3,725 | 51,600 | 3,725 |
| 2020-01-28 | 3,840 | 4,025 | 3,820 | 3,900 | 78,900 | 3,900 |
| 2020-01-27 | 3,880 | 4,030 | 3,790 | 3,965 | 48,300 | 3,965 |
| 2020-01-24 | 3,930 | 4,010 | 3,825 | 3,980 | 54,100 | 3,980 |
| 2020-01-23 | 3,930 | 4,020 | 3,900 | 3,980 | 45,500 | 3,980 |
| 2020-01-22 | 3,935 | 4,035 | 3,880 | 3,930 | 55,500 | 3,930 |
| 2020-01-21 | 3,885 | 3,980 | 3,825 | 3,935 | 81,300 | 3,935 |
| 2020-01-20 | 3,695 | 3,840 | 3,695 | 3,810 | 59,800 | 3,810 |
| 2020-01-17 | 3,750 | 3,770 | 3,650 | 3,745 | 52,400 | 3,745 |
| 2020-01-16 | 3,890 | 3,890 | 3,665 | 3,730 | 87,500 | 3,730 |
| 2020-01-15 | 3,670 | 3,900 | 3,600 | 3,900 | 65,100 | 3,900 |
| 2020-01-14 | 3,675 | 3,695 | 3,550 | 3,590 | 53,800 | 3,590 |
| 2020-01-10 | 3,695 | 3,695 | 3,575 | 3,675 | 42,500 | 3,675 |
| 2020-01-09 | 3,740 | 3,750 | 3,650 | 3,675 | 70,600 | 3,675 |
| 2020-01-08 | 3,800 | 3,800 | 3,510 | 3,600 | 99,400 | 3,600 |
| 2020-01-07 | 3,955 | 3,965 | 3,770 | 3,815 | 68,400 | 3,815 |
| 2020-01-06 | 4,045 | 4,060 | 3,865 | 3,890 | 59,900 | 3,890 |
分割・併合履歴 ： [2019-12-27]1株→2株
