4465 (株)ニイタカ 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 | 2,883 | 2,930 | 2,870 | 2,900 | 61,400 | 2,900 |
| 2020-12-29 | 2,916 | 2,939 | 2,820 | 2,875 | 106,300 | 2,875 |
| 2020-12-28 | 3,090 | 3,090 | 2,917 | 2,921 | 147,400 | 2,921 |
| 2020-12-25 | 3,130 | 3,145 | 3,020 | 3,075 | 170,900 | 3,075 |
| 2020-12-24 | 3,130 | 3,130 | 3,055 | 3,105 | 72,000 | 3,105 |
| 2020-12-23 | 3,065 | 3,140 | 3,055 | 3,120 | 51,000 | 3,120 |
| 2020-12-22 | 3,080 | 3,105 | 3,020 | 3,070 | 71,300 | 3,070 |
| 2020-12-21 | 3,140 | 3,140 | 3,065 | 3,090 | 41,500 | 3,090 |
| 2020-12-18 | 3,200 | 3,215 | 3,125 | 3,135 | 39,700 | 3,135 |
| 2020-12-17 | 3,195 | 3,225 | 3,135 | 3,205 | 44,200 | 3,205 |
| 2020-12-16 | 3,170 | 3,220 | 3,160 | 3,185 | 45,000 | 3,185 |
| 2020-12-15 | 3,125 | 3,175 | 3,105 | 3,170 | 32,200 | 3,170 |
| 2020-12-14 | 3,065 | 3,155 | 3,065 | 3,145 | 52,200 | 3,145 |
| 2020-12-11 | 3,080 | 3,115 | 3,040 | 3,065 | 43,000 | 3,065 |
| 2020-12-10 | 3,015 | 3,120 | 3,010 | 3,115 | 39,700 | 3,115 |
| 2020-12-09 | 3,070 | 3,070 | 3,025 | 3,045 | 23,200 | 3,045 |
| 2020-12-08 | 3,020 | 3,070 | 2,994 | 3,065 | 32,900 | 3,065 |
| 2020-12-07 | 3,040 | 3,105 | 2,992 | 3,025 | 69,500 | 3,025 |
| 2020-12-04 | 3,025 | 3,040 | 2,996 | 3,030 | 40,000 | 3,030 |
| 2020-12-03 | 3,055 | 3,055 | 3,010 | 3,020 | 46,100 | 3,020 |
| 2020-12-02 | 3,080 | 3,095 | 3,010 | 3,060 | 43,200 | 3,060 |
| 2020-12-01 | 3,145 | 3,170 | 3,060 | 3,085 | 60,700 | 3,085 |
| 2020-11-30 | 3,195 | 3,200 | 3,100 | 3,110 | 44,300 | 3,110 |
| 2020-11-27 | 3,150 | 3,245 | 3,150 | 3,175 | 57,400 | 3,175 |
| 2020-11-26 | 3,195 | 3,240 | 3,150 | 3,150 | 71,000 | 3,150 |
| 2020-11-25 | 3,180 | 3,205 | 3,150 | 3,160 | 53,200 | 3,160 |
| 2020-11-24 | 3,215 | 3,225 | 3,140 | 3,155 | 47,000 | 3,155 |
| 2020-11-20 | 3,210 | 3,235 | 3,180 | 3,200 | 33,400 | 3,200 |
| 2020-11-19 | 3,200 | 3,280 | 3,190 | 3,210 | 63,300 | 3,210 |
| 2020-11-18 | 3,155 | 3,220 | 3,115 | 3,185 | 69,200 | 3,185 |
| 2020-11-17 | 3,240 | 3,250 | 3,095 | 3,125 | 87,800 | 3,125 |
| 2020-11-16 | 3,380 | 3,395 | 3,290 | 3,310 | 55,200 | 3,310 |
| 2020-11-13 | 3,410 | 3,500 | 3,340 | 3,400 | 162,000 | 3,400 |
| 2020-11-12 | 3,180 | 3,320 | 3,180 | 3,320 | 94,200 | 3,320 |
| 2020-11-11 | 3,065 | 3,160 | 3,045 | 3,150 | 66,000 | 3,150 |
| 2020-11-10 | 3,235 | 3,235 | 3,010 | 3,045 | 133,200 | 3,045 |
| 2020-11-09 | 3,250 | 3,290 | 3,215 | 3,280 | 56,600 | 3,280 |
| 2020-11-06 | 3,260 | 3,260 | 3,190 | 3,220 | 44,700 | 3,220 |
| 2020-11-05 | 3,160 | 3,290 | 3,130 | 3,235 | 84,700 | 3,235 |
| 2020-11-04 | 3,065 | 3,175 | 3,050 | 3,160 | 75,800 | 3,160 |
| 2020-11-02 | 3,035 | 3,090 | 2,997 | 3,045 | 49,500 | 3,045 |
| 2020-10-30 | 3,065 | 3,075 | 2,998 | 3,010 | 59,900 | 3,010 |
| 2020-10-29 | 3,065 | 3,105 | 3,030 | 3,085 | 52,100 | 3,085 |
| 2020-10-28 | 3,055 | 3,190 | 3,055 | 3,120 | 62,900 | 3,120 |
| 2020-10-27 | 3,000 | 3,105 | 2,969 | 3,105 | 55,400 | 3,105 |
| 2020-10-26 | 3,105 | 3,130 | 3,010 | 3,040 | 60,800 | 3,040 |
| 2020-10-23 | 2,997 | 3,115 | 2,989 | 3,105 | 93,900 | 3,105 |
| 2020-10-22 | 3,035 | 3,035 | 2,982 | 2,997 | 65,600 | 2,997 |
| 2020-10-21 | 3,000 | 3,070 | 2,953 | 3,035 | 84,300 | 3,035 |
| 2020-10-20 | 3,075 | 3,105 | 2,996 | 3,025 | 78,700 | 3,025 |
| 2020-10-19 | 3,035 | 3,125 | 2,983 | 3,120 | 89,500 | 3,120 |
| 2020-10-16 | 3,030 | 3,035 | 2,969 | 3,005 | 131,200 | 3,005 |
| 2020-10-15 | 3,090 | 3,090 | 3,030 | 3,030 | 58,800 | 3,030 |
| 2020-10-14 | 3,070 | 3,130 | 3,060 | 3,105 | 49,500 | 3,105 |
| 2020-10-13 | 3,125 | 3,130 | 3,065 | 3,080 | 56,800 | 3,080 |
| 2020-10-12 | 3,125 | 3,155 | 3,095 | 3,125 | 46,700 | 3,125 |
| 2020-10-09 | 3,190 | 3,190 | 3,090 | 3,130 | 75,900 | 3,130 |
| 2020-10-08 | 3,240 | 3,255 | 3,165 | 3,190 | 83,300 | 3,190 |
| 2020-10-07 | 3,305 | 3,320 | 3,190 | 3,225 | 90,700 | 3,225 |
| 2020-10-06 | 3,275 | 3,365 | 3,250 | 3,315 | 175,100 | 3,315 |
| 2020-10-05 | 3,360 | 3,360 | 3,210 | 3,260 | 103,300 | 3,260 |
| 2020-10-02 | 3,390 | 3,440 | 3,265 | 3,315 | 132,000 | 3,315 |
| 2020-09-30 | 3,510 | 3,530 | 3,335 | 3,385 | 154,100 | 3,385 |
| 2020-09-29 | 3,320 | 3,555 | 3,295 | 3,515 | 246,200 | 3,515 |
| 2020-09-28 | 3,680 | 3,680 | 3,275 | 3,320 | 453,400 | 3,320 |
| 2020-09-25 | 3,535 | 3,635 | 3,340 | 3,510 | 780,900 | 3,510 |
| 2020-09-24 | 3,340 | 3,340 | 3,045 | 3,045 | 370,600 | 3,045 |
| 2020-09-23 | 3,260 | 3,450 | 3,245 | 3,395 | 178,000 | 3,395 |
| 2020-09-18 | 3,300 | 3,365 | 3,165 | 3,220 | 151,900 | 3,220 |
| 2020-09-17 | 3,145 | 3,330 | 3,145 | 3,325 | 116,700 | 3,325 |
| 2020-09-16 | 3,195 | 3,255 | 3,130 | 3,145 | 75,600 | 3,145 |
| 2020-09-15 | 3,170 | 3,205 | 3,135 | 3,200 | 48,300 | 3,200 |
| 2020-09-14 | 3,145 | 3,210 | 3,095 | 3,155 | 69,500 | 3,155 |
| 2020-09-11 | 3,040 | 3,120 | 2,991 | 3,115 | 65,700 | 3,115 |
| 2020-09-10 | 3,045 | 3,090 | 3,010 | 3,010 | 27,600 | 3,010 |
| 2020-09-09 | 2,930 | 3,045 | 2,925 | 3,030 | 51,600 | 3,030 |
| 2020-09-08 | 3,020 | 3,025 | 2,908 | 2,958 | 56,200 | 2,958 |
| 2020-09-07 | 3,015 | 3,020 | 2,958 | 2,997 | 66,200 | 2,997 |
| 2020-09-04 | 3,025 | 3,080 | 3,005 | 3,055 | 32,400 | 3,055 |
| 2020-09-03 | 3,100 | 3,115 | 3,070 | 3,080 | 32,700 | 3,080 |
| 2020-09-02 | 3,125 | 3,135 | 3,045 | 3,125 | 45,400 | 3,125 |
| 2020-09-01 | 3,040 | 3,165 | 3,040 | 3,135 | 63,900 | 3,135 |
| 2020-08-31 | 2,989 | 3,100 | 2,980 | 3,060 | 38,200 | 3,060 |
| 2020-08-28 | 3,075 | 3,120 | 2,980 | 3,005 | 80,300 | 3,005 |
| 2020-08-27 | 3,140 | 3,140 | 3,055 | 3,085 | 41,800 | 3,085 |
| 2020-08-26 | 3,050 | 3,140 | 3,030 | 3,140 | 52,700 | 3,140 |
| 2020-08-25 | 3,000 | 3,100 | 2,995 | 3,060 | 65,400 | 3,060 |
| 2020-08-24 | 3,120 | 3,130 | 2,989 | 3,015 | 107,500 | 3,015 |
| 2020-08-21 | 3,375 | 3,400 | 3,070 | 3,090 | 284,100 | 3,090 |
| 2020-08-20 | 3,250 | 3,465 | 3,240 | 3,405 | 143,300 | 3,405 |
| 2020-08-19 | 3,245 | 3,265 | 3,170 | 3,240 | 55,400 | 3,240 |
| 2020-08-18 | 3,115 | 3,265 | 3,070 | 3,230 | 94,600 | 3,230 |
| 2020-08-17 | 3,180 | 3,205 | 3,090 | 3,105 | 54,200 | 3,105 |
| 2020-08-14 | 3,105 | 3,235 | 3,095 | 3,190 | 59,300 | 3,190 |
| 2020-08-13 | 3,180 | 3,195 | 3,100 | 3,135 | 63,700 | 3,135 |
| 2020-08-12 | 3,090 | 3,150 | 3,020 | 3,130 | 46,000 | 3,130 |
| 2020-08-11 | 3,060 | 3,115 | 2,941 | 3,100 | 69,600 | 3,100 |
| 2020-08-07 | 3,160 | 3,170 | 3,050 | 3,055 | 52,700 | 3,055 |
| 2020-08-06 | 3,065 | 3,225 | 3,000 | 3,185 | 111,500 | 3,185 |
| 2020-08-05 | 3,150 | 3,150 | 3,010 | 3,065 | 88,400 | 3,065 |
| 2020-08-04 | 3,120 | 3,250 | 3,070 | 3,165 | 148,500 | 3,165 |
| 2020-08-03 | 2,999 | 3,115 | 2,956 | 3,105 | 65,100 | 3,105 |
| 2020-07-31 | 3,075 | 3,145 | 3,000 | 3,000 | 64,800 | 3,000 |
| 2020-07-30 | 3,105 | 3,175 | 3,025 | 3,095 | 131,900 | 3,095 |
| 2020-07-29 | 3,340 | 3,375 | 3,030 | 3,035 | 162,600 | 3,035 |
| 2020-07-28 | 3,255 | 3,410 | 3,250 | 3,345 | 159,700 | 3,345 |
| 2020-07-27 | 3,170 | 3,255 | 3,165 | 3,245 | 53,200 | 3,245 |
| 2020-07-22 | 3,300 | 3,320 | 3,140 | 3,240 | 118,100 | 3,240 |
| 2020-07-21 | 3,420 | 3,460 | 3,265 | 3,300 | 81,800 | 3,300 |
| 2020-07-20 | 3,360 | 3,425 | 3,225 | 3,395 | 164,000 | 3,395 |
| 2020-07-17 | 3,550 | 3,570 | 3,370 | 3,380 | 108,200 | 3,380 |
| 2020-07-16 | 3,570 | 3,600 | 3,415 | 3,480 | 137,100 | 3,480 |
| 2020-07-15 | 3,580 | 3,625 | 3,390 | 3,575 | 272,800 | 3,575 |
| 2020-07-14 | 3,790 | 3,830 | 3,540 | 3,560 | 468,000 | 3,560 |
| 2020-07-13 | 4,240 | 4,255 | 4,240 | 4,240 | 71,700 | 4,240 |
| 2020-07-10 | 5,180 | 5,230 | 4,880 | 4,940 | 105,100 | 4,940 |
| 2020-07-09 | 5,340 | 5,350 | 5,050 | 5,110 | 69,100 | 5,110 |
| 2020-07-08 | 5,150 | 5,300 | 5,070 | 5,260 | 64,700 | 5,260 |
| 2020-07-07 | 5,290 | 5,300 | 5,030 | 5,130 | 78,900 | 5,130 |
| 2020-07-06 | 5,180 | 5,460 | 5,180 | 5,250 | 80,200 | 5,250 |
| 2020-07-03 | 5,200 | 5,450 | 5,150 | 5,250 | 80,100 | 5,250 |
| 2020-07-02 | 5,400 | 5,410 | 5,000 | 5,280 | 153,600 | 5,280 |
| 2020-07-01 | 5,620 | 5,680 | 5,430 | 5,470 | 44,700 | 5,470 |
| 2020-06-30 | 6,000 | 6,080 | 5,330 | 5,620 | 138,400 | 5,620 |
| 2020-06-29 | 5,700 | 6,000 | 5,650 | 5,980 | 110,700 | 5,980 |
| 2020-06-26 | 5,830 | 5,920 | 5,570 | 5,710 | 104,700 | 5,710 |
| 2020-06-25 | 5,800 | 6,060 | 5,720 | 5,760 | 135,700 | 5,760 |
| 2020-06-24 | 5,930 | 6,160 | 5,720 | 5,850 | 145,300 | 5,850 |
| 2020-06-23 | 6,000 | 6,240 | 5,660 | 6,030 | 272,600 | 6,030 |
| 2020-06-22 | 6,620 | 6,720 | 6,040 | 6,160 | 336,400 | 6,160 |
| 2020-06-19 | 5,700 | 6,290 | 5,700 | 6,220 | 337,300 | 6,220 |
| 2020-06-18 | 5,490 | 5,660 | 5,320 | 5,600 | 161,500 | 5,600 |
| 2020-06-17 | 4,885 | 5,360 | 4,880 | 5,310 | 152,400 | 5,310 |
| 2020-06-16 | 4,995 | 5,060 | 4,620 | 4,865 | 212,900 | 4,865 |
| 2020-06-15 | 4,385 | 4,920 | 4,375 | 4,750 | 198,700 | 4,750 |
| 2020-06-12 | 4,010 | 4,480 | 4,000 | 4,385 | 93,100 | 4,385 |
| 2020-06-11 | 4,335 | 4,395 | 4,225 | 4,290 | 71,600 | 4,290 |
| 2020-06-10 | 4,490 | 4,490 | 4,325 | 4,395 | 73,400 | 4,395 |
| 2020-06-09 | 4,200 | 4,490 | 4,200 | 4,490 | 105,400 | 4,490 |
| 2020-06-08 | 4,360 | 4,615 | 4,290 | 4,290 | 154,000 | 4,290 |
| 2020-06-05 | 4,270 | 4,360 | 4,155 | 4,300 | 59,900 | 4,300 |
| 2020-06-04 | 4,175 | 4,330 | 4,105 | 4,270 | 112,400 | 4,270 |
| 2020-06-03 | 3,995 | 4,220 | 3,950 | 4,205 | 105,600 | 4,205 |
| 2020-06-02 | 3,860 | 4,020 | 3,760 | 3,995 | 119,800 | 3,995 |
| 2020-06-01 | 3,925 | 3,975 | 3,800 | 3,805 | 120,400 | 3,805 |
| 2020-05-29 | 3,405 | 3,795 | 3,400 | 3,665 | 206,500 | 3,665 |
| 2020-05-28 | 3,050 | 3,415 | 3,015 | 3,335 | 211,500 | 3,335 |
| 2020-05-27 | 3,010 | 3,105 | 3,010 | 3,025 | 55,900 | 3,025 |
| 2020-05-26 | 3,110 | 3,125 | 2,965 | 3,060 | 76,700 | 3,060 |
| 2020-05-25 | 3,000 | 3,115 | 2,977 | 3,115 | 47,400 | 3,115 |
| 2020-05-22 | 3,045 | 3,125 | 2,992 | 3,000 | 49,200 | 3,000 |
| 2020-05-21 | 3,000 | 3,055 | 2,950 | 3,025 | 49,700 | 3,025 |
| 2020-05-20 | 2,912 | 3,070 | 2,912 | 3,020 | 72,100 | 3,020 |
| 2020-05-19 | 2,927 | 2,965 | 2,849 | 2,919 | 55,800 | 2,919 |
| 2020-05-18 | 2,950 | 2,950 | 2,830 | 2,921 | 79,200 | 2,921 |
| 2020-05-15 | 2,918 | 2,993 | 2,834 | 2,916 | 81,100 | 2,916 |
| 2020-05-14 | 3,030 | 3,150 | 2,865 | 2,897 | 98,900 | 2,897 |
| 2020-05-13 | 2,825 | 3,095 | 2,824 | 2,998 | 199,500 | 2,998 |
| 2020-05-12 | 2,751 | 2,878 | 2,715 | 2,850 | 114,900 | 2,850 |
| 2020-05-11 | 2,694 | 2,782 | 2,662 | 2,759 | 89,000 | 2,759 |
| 2020-05-08 | 2,751 | 2,770 | 2,652 | 2,694 | 66,400 | 2,694 |
| 2020-05-07 | 2,593 | 2,775 | 2,593 | 2,719 | 116,900 | 2,719 |
| 2020-05-01 | 2,537 | 2,639 | 2,520 | 2,593 | 122,000 | 2,593 |
| 2020-04-30 | 2,632 | 2,632 | 2,493 | 2,534 | 95,600 | 2,534 |
| 2020-04-28 | 2,612 | 2,646 | 2,560 | 2,602 | 149,300 | 2,602 |
| 2020-04-27 | 2,688 | 2,690 | 2,581 | 2,606 | 107,300 | 2,606 |
| 2020-04-24 | 2,487 | 2,589 | 2,462 | 2,551 | 111,400 | 2,551 |
| 2020-04-23 | 2,520 | 2,540 | 2,452 | 2,462 | 70,100 | 2,462 |
| 2020-04-22 | 2,376 | 2,490 | 2,352 | 2,485 | 65,700 | 2,485 |
| 2020-04-21 | 2,412 | 2,458 | 2,345 | 2,410 | 85,000 | 2,410 |
| 2020-04-20 | 2,515 | 2,542 | 2,388 | 2,414 | 127,400 | 2,414 |
| 2020-04-17 | 2,607 | 2,669 | 2,481 | 2,521 | 94,400 | 2,521 |
| 2020-04-16 | 2,471 | 2,642 | 2,463 | 2,569 | 203,300 | 2,569 |
| 2020-04-15 | 2,478 | 2,540 | 2,420 | 2,423 | 67,700 | 2,423 |
| 2020-04-14 | 2,511 | 2,534 | 2,424 | 2,500 | 111,900 | 2,500 |
| 2020-04-13 | 2,549 | 2,613 | 2,523 | 2,544 | 63,500 | 2,544 |
| 2020-04-10 | 2,662 | 2,689 | 2,528 | 2,599 | 136,600 | 2,599 |
| 2020-04-09 | 2,800 | 2,835 | 2,687 | 2,693 | 107,300 | 2,693 |
| 2020-04-08 | 2,790 | 2,890 | 2,769 | 2,804 | 159,600 | 2,804 |
| 2020-04-07 | 2,852 | 2,852 | 2,610 | 2,781 | 114,200 | 2,781 |
| 2020-04-06 | 2,823 | 2,877 | 2,726 | 2,820 | 134,800 | 2,820 |
| 2020-04-03 | 2,850 | 2,913 | 2,753 | 2,805 | 86,800 | 2,805 |
| 2020-04-02 | 2,749 | 2,935 | 2,707 | 2,841 | 98,600 | 2,841 |
| 2020-04-01 | 2,949 | 3,005 | 2,742 | 2,810 | 143,200 | 2,810 |
| 2020-03-31 | 3,050 | 3,170 | 2,853 | 3,005 | 259,400 | 3,005 |
| 2020-03-30 | 2,819 | 3,260 | 2,672 | 2,997 | 430,900 | 2,997 |
| 2020-03-27 | 2,670 | 2,800 | 2,602 | 2,800 | 189,000 | 2,800 |
| 2020-03-26 | 2,372 | 2,770 | 2,308 | 2,580 | 269,000 | 2,580 |
| 2020-03-25 | 2,400 | 2,402 | 2,264 | 2,389 | 88,200 | 2,389 |
| 2020-03-24 | 2,300 | 2,392 | 2,262 | 2,339 | 71,900 | 2,339 |
| 2020-03-23 | 2,525 | 2,526 | 2,252 | 2,252 | 121,300 | 2,252 |
| 2020-03-19 | 2,278 | 2,444 | 2,250 | 2,396 | 100,400 | 2,396 |
| 2020-03-18 | 2,298 | 2,461 | 2,286 | 2,301 | 137,900 | 2,301 |
| 2020-03-17 | 2,092 | 2,289 | 2,008 | 2,271 | 156,900 | 2,271 |
| 2020-03-16 | 2,183 | 2,183 | 2,027 | 2,060 | 166,800 | 2,060 |
| 2020-03-13 | 1,615 | 1,810 | 1,596 | 1,793 | 249,700 | 1,793 |
| 2020-03-12 | 2,034 | 2,042 | 1,908 | 1,975 | 81,000 | 1,975 |
| 2020-03-11 | 2,130 | 2,165 | 2,026 | 2,043 | 64,000 | 2,043 |
| 2020-03-10 | 1,903 | 2,140 | 1,843 | 2,106 | 162,200 | 2,106 |
| 2020-03-09 | 2,400 | 2,432 | 2,121 | 2,183 | 139,100 | 2,183 |
| 2020-03-06 | 2,350 | 2,480 | 2,316 | 2,434 | 144,900 | 2,434 |
| 2020-03-05 | 2,470 | 2,473 | 2,360 | 2,380 | 120,900 | 2,380 |
| 2020-03-04 | 2,625 | 2,640 | 2,494 | 2,496 | 94,500 | 2,496 |
| 2020-03-03 | 2,775 | 2,800 | 2,582 | 2,661 | 94,000 | 2,661 |
| 2020-03-02 | 2,800 | 2,879 | 2,702 | 2,725 | 172,500 | 2,725 |
| 2020-02-28 | 2,659 | 2,847 | 2,627 | 2,702 | 334,800 | 2,702 |
| 2020-02-27 | 2,535 | 2,700 | 2,433 | 2,676 | 173,100 | 2,676 |
| 2020-02-26 | 2,725 | 2,727 | 2,519 | 2,560 | 140,300 | 2,560 |
| 2020-02-25 | 2,781 | 2,800 | 2,650 | 2,730 | 199,100 | 2,730 |
| 2020-02-21 | 2,600 | 2,691 | 2,600 | 2,670 | 114,000 | 2,670 |
| 2020-02-20 | 2,703 | 2,760 | 2,562 | 2,605 | 300,100 | 2,605 |
| 2020-02-19 | 2,750 | 2,846 | 2,620 | 2,780 | 243,800 | 2,780 |
| 2020-02-18 | 3,050 | 3,130 | 2,635 | 2,709 | 612,900 | 2,709 |
| 2020-02-17 | 2,580 | 2,936 | 2,573 | 2,936 | 522,100 | 2,936 |
| 2020-02-14 | 2,545 | 2,555 | 2,386 | 2,436 | 202,900 | 2,436 |
| 2020-02-13 | 2,345 | 2,345 | 2,262 | 2,323 | 100,000 | 2,323 |
| 2020-02-12 | 2,450 | 2,510 | 2,390 | 2,428 | 185,100 | 2,428 |
| 2020-02-10 | 2,450 | 2,570 | 2,381 | 2,475 | 309,500 | 2,475 |
| 2020-02-07 | 2,261 | 2,431 | 2,240 | 2,289 | 241,800 | 2,289 |
| 2020-02-06 | 2,338 | 2,358 | 2,201 | 2,249 | 186,000 | 2,249 |
| 2020-02-05 | 2,200 | 2,450 | 2,200 | 2,408 | 475,300 | 2,408 |
| 2020-02-04 | 2,317 | 2,329 | 2,045 | 2,161 | 378,100 | 2,161 |
| 2020-02-03 | 2,862 | 2,899 | 2,412 | 2,412 | 314,900 | 2,412 |
| 2020-01-31 | 3,175 | 3,180 | 2,701 | 2,912 | 592,400 | 2,912 |
| 2020-01-30 | 2,552 | 3,115 | 2,530 | 2,881 | 995,200 | 2,881 |
| 2020-01-29 | 2,665 | 2,780 | 2,579 | 2,614 | 281,500 | 2,614 |
| 2020-01-28 | 2,945 | 2,979 | 2,633 | 2,670 | 589,600 | 2,670 |
| 2020-01-27 | 2,545 | 2,795 | 2,401 | 2,795 | 627,200 | 2,795 |
| 2020-01-24 | 2,380 | 2,446 | 2,113 | 2,295 | 369,000 | 2,295 |
| 2020-01-23 | 2,241 | 2,655 | 2,094 | 2,330 | 722,800 | 2,330 |
| 2020-01-22 | 1,950 | 2,270 | 1,925 | 2,222 | 554,700 | 2,222 |
| 2020-01-21 | 1,788 | 1,908 | 1,770 | 1,870 | 39,900 | 1,870 |
| 2020-01-20 | 1,778 | 1,782 | 1,768 | 1,774 | 6,800 | 1,774 |
| 2020-01-17 | 1,798 | 1,805 | 1,769 | 1,772 | 6,100 | 1,772 |
| 2020-01-16 | 1,784 | 1,800 | 1,780 | 1,798 | 5,200 | 1,798 |
| 2020-01-15 | 1,785 | 1,790 | 1,768 | 1,784 | 8,400 | 1,784 |
| 2020-01-14 | 1,820 | 1,820 | 1,783 | 1,786 | 5,800 | 1,786 |
| 2020-01-10 | 1,836 | 1,836 | 1,800 | 1,805 | 7,600 | 1,805 |
| 2020-01-09 | 1,843 | 1,843 | 1,810 | 1,835 | 8,500 | 1,835 |
| 2020-01-08 | 1,844 | 1,844 | 1,810 | 1,815 | 4,000 | 1,815 |
| 2020-01-07 | 1,837 | 1,853 | 1,831 | 1,845 | 5,500 | 1,845 |
| 2020-01-06 | 1,835 | 1,875 | 1,817 | 1,830 | 10,100 | 1,830 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
