4475 HENNGE(株) 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 | 8,250 | 8,470 | 8,150 | 8,320 | 200,000 | 4,160 |
| 2020-12-29 | 7,910 | 8,340 | 7,890 | 8,210 | 227,800 | 4,105 |
| 2020-12-28 | 7,770 | 8,070 | 7,630 | 8,050 | 313,500 | 4,025 |
| 2020-12-25 | 8,070 | 8,170 | 7,810 | 7,890 | 186,100 | 3,945 |
| 2020-12-24 | 8,420 | 8,470 | 8,070 | 8,170 | 266,500 | 4,085 |
| 2020-12-23 | 8,060 | 8,520 | 7,990 | 8,510 | 359,600 | 4,255 |
| 2020-12-22 | 8,200 | 8,480 | 7,770 | 7,800 | 458,500 | 3,900 |
| 2020-12-21 | 8,560 | 8,640 | 8,150 | 8,320 | 294,100 | 4,160 |
| 2020-12-18 | 8,260 | 8,480 | 8,030 | 8,440 | 421,700 | 4,220 |
| 2020-12-17 | 8,130 | 8,300 | 7,910 | 8,260 | 483,700 | 4,130 |
| 2020-12-16 | 7,560 | 7,890 | 7,490 | 7,830 | 499,600 | 3,915 |
| 2020-12-15 | 7,770 | 7,970 | 7,380 | 7,460 | 500,100 | 3,730 |
| 2020-12-14 | 7,210 | 7,660 | 7,060 | 7,620 | 514,100 | 3,810 |
| 2020-12-11 | 6,840 | 7,240 | 6,750 | 7,210 | 517,800 | 3,605 |
| 2020-12-10 | 6,510 | 6,860 | 6,450 | 6,740 | 357,600 | 3,370 |
| 2020-12-09 | 6,490 | 6,760 | 6,480 | 6,700 | 339,200 | 3,350 |
| 2020-12-08 | 5,930 | 6,600 | 5,850 | 6,570 | 485,300 | 3,285 |
| 2020-12-07 | 6,380 | 6,400 | 5,970 | 6,020 | 366,700 | 3,010 |
| 2020-12-04 | 6,400 | 6,530 | 6,240 | 6,430 | 317,800 | 3,215 |
| 2020-12-03 | 6,820 | 6,850 | 6,390 | 6,480 | 420,600 | 3,240 |
| 2020-12-02 | 7,020 | 7,080 | 6,760 | 6,920 | 306,700 | 3,460 |
| 2020-12-01 | 7,340 | 7,360 | 6,950 | 6,970 | 442,100 | 3,485 |
| 2020-11-30 | 6,850 | 7,070 | 6,650 | 7,040 | 525,400 | 3,520 |
| 2020-11-27 | 6,750 | 6,830 | 6,490 | 6,690 | 310,300 | 3,345 |
| 2020-11-26 | 6,690 | 6,850 | 6,580 | 6,760 | 283,700 | 3,380 |
| 2020-11-25 | 6,670 | 6,780 | 6,520 | 6,590 | 346,400 | 3,295 |
| 2020-11-24 | 6,790 | 6,910 | 6,630 | 6,760 | 351,300 | 3,380 |
| 2020-11-20 | 6,800 | 6,970 | 6,660 | 6,810 | 321,100 | 3,405 |
| 2020-11-19 | 6,510 | 7,000 | 6,330 | 6,850 | 713,800 | 3,425 |
| 2020-11-18 | 6,650 | 6,990 | 6,430 | 6,560 | 967,000 | 3,280 |
| 2020-11-17 | 6,570 | 6,710 | 6,110 | 6,550 | 1,037,800 | 3,275 |
| 2020-11-16 | 7,000 | 7,700 | 6,830 | 6,870 | 1,415,200 | 3,435 |
| 2020-11-13 | 7,810 | 8,430 | 7,730 | 8,330 | 690,900 | 4,165 |
| 2020-11-12 | 7,720 | 8,020 | 7,650 | 7,820 | 568,500 | 3,910 |
| 2020-11-11 | 7,050 | 7,570 | 7,010 | 7,570 | 470,200 | 3,785 |
| 2020-11-10 | 7,710 | 7,880 | 7,350 | 7,350 | 588,600 | 3,675 |
| 2020-11-09 | 8,180 | 8,500 | 8,020 | 8,400 | 376,900 | 4,200 |
| 2020-11-06 | 8,270 | 8,320 | 7,920 | 8,060 | 452,200 | 4,030 |
| 2020-11-05 | 8,240 | 8,400 | 7,860 | 8,120 | 813,500 | 4,060 |
| 2020-11-04 | 7,400 | 8,060 | 7,350 | 7,990 | 730,600 | 3,995 |
| 2020-11-02 | 7,650 | 7,750 | 7,140 | 7,230 | 748,100 | 3,615 |
| 2020-10-30 | 8,120 | 8,250 | 7,450 | 7,600 | 668,000 | 3,800 |
| 2020-10-29 | 7,990 | 8,170 | 7,800 | 8,070 | 564,700 | 4,035 |
| 2020-10-28 | 7,740 | 8,090 | 7,700 | 7,970 | 657,000 | 3,985 |
| 2020-10-27 | 7,550 | 8,200 | 7,490 | 7,750 | 1,036,600 | 3,875 |
| 2020-10-26 | 8,470 | 8,760 | 7,810 | 7,850 | 867,500 | 3,925 |
| 2020-10-23 | 8,250 | 8,870 | 7,760 | 8,500 | 2,002,200 | 4,250 |
| 2020-10-22 | 9,460 | 9,630 | 8,450 | 8,700 | 1,766,800 | 4,350 |
| 2020-10-21 | 8,950 | 9,760 | 8,910 | 9,430 | 1,522,800 | 4,715 |
| 2020-10-20 | 8,560 | 9,040 | 8,540 | 9,010 | 652,300 | 4,505 |
| 2020-10-19 | 9,290 | 9,320 | 8,560 | 8,630 | 1,040,300 | 4,315 |
| 2020-10-16 | 8,660 | 9,160 | 8,500 | 9,070 | 654,700 | 4,535 |
| 2020-10-15 | 8,900 | 9,200 | 8,690 | 8,780 | 807,700 | 4,390 |
| 2020-10-14 | 8,690 | 9,050 | 8,350 | 8,970 | 1,109,000 | 4,485 |
| 2020-10-13 | 9,220 | 9,240 | 8,760 | 8,840 | 754,900 | 4,420 |
| 2020-10-12 | 9,610 | 9,680 | 8,670 | 9,200 | 1,849,300 | 4,600 |
| 2020-10-09 | 7,960 | 9,160 | 7,860 | 9,160 | 2,773,900 | 4,580 |
| 2020-10-08 | 7,380 | 7,900 | 7,290 | 7,660 | 731,000 | 3,830 |
| 2020-10-07 | 7,570 | 7,760 | 7,160 | 7,330 | 669,500 | 3,665 |
| 2020-10-06 | 7,140 | 7,500 | 7,060 | 7,470 | 442,200 | 3,735 |
| 2020-10-05 | 7,100 | 7,250 | 6,850 | 7,090 | 413,400 | 3,545 |
| 2020-10-02 | 7,000 | 7,270 | 6,740 | 6,900 | 554,800 | 3,450 |
| 2020-09-30 | 6,880 | 6,970 | 6,560 | 6,750 | 336,500 | 3,375 |
| 2020-09-29 | 6,330 | 6,940 | 6,300 | 6,880 | 511,700 | 3,440 |
| 2020-09-28 | 7,200 | 7,380 | 6,300 | 6,480 | 817,200 | 3,240 |
| 2020-09-25 | 6,790 | 7,050 | 6,600 | 7,050 | 780,200 | 3,525 |
| 2020-09-24 | 6,640 | 6,940 | 6,320 | 6,530 | 1,292,800 | 3,265 |
| 2020-09-23 | 6,000 | 6,840 | 5,990 | 6,840 | 1,059,000 | 3,420 |
| 2020-09-18 | 5,460 | 5,910 | 5,400 | 5,840 | 730,800 | 2,920 |
| 2020-09-17 | 5,410 | 5,460 | 5,310 | 5,380 | 215,200 | 2,690 |
| 2020-09-16 | 5,310 | 5,430 | 5,230 | 5,430 | 205,800 | 2,715 |
| 2020-09-15 | 5,140 | 5,310 | 5,130 | 5,290 | 194,600 | 2,645 |
| 2020-09-14 | 5,060 | 5,100 | 4,895 | 5,070 | 263,000 | 2,535 |
| 2020-09-11 | 4,980 | 5,010 | 4,750 | 4,990 | 255,600 | 2,495 |
| 2020-09-10 | 5,290 | 5,300 | 4,935 | 4,990 | 195,700 | 2,495 |
| 2020-09-09 | 5,200 | 5,310 | 5,050 | 5,140 | 214,300 | 2,570 |
| 2020-09-08 | 5,360 | 5,470 | 5,210 | 5,330 | 249,100 | 2,665 |
| 2020-09-07 | 5,850 | 5,850 | 5,300 | 5,300 | 468,000 | 2,650 |
| 2020-09-04 | 5,710 | 5,850 | 5,640 | 5,850 | 567,400 | 2,925 |
| 2020-09-03 | 5,600 | 5,950 | 5,460 | 5,910 | 901,900 | 2,955 |
| 2020-09-02 | 5,400 | 5,770 | 5,310 | 5,460 | 966,600 | 2,730 |
| 2020-09-01 | 5,250 | 5,260 | 4,950 | 5,130 | 476,200 | 2,565 |
| 2020-08-31 | 5,500 | 5,560 | 5,100 | 5,110 | 434,800 | 2,555 |
| 2020-08-28 | 5,700 | 5,760 | 5,160 | 5,360 | 525,800 | 2,680 |
| 2020-08-27 | 5,940 | 6,050 | 5,690 | 5,710 | 288,200 | 2,855 |
| 2020-08-26 | 6,110 | 6,290 | 5,850 | 5,920 | 314,100 | 2,960 |
| 2020-08-25 | 6,230 | 6,350 | 5,950 | 6,010 | 485,000 | 3,005 |
| 2020-08-24 | 5,980 | 6,230 | 5,760 | 6,190 | 591,700 | 3,095 |
| 2020-08-21 | 5,700 | 5,980 | 5,600 | 5,960 | 836,800 | 2,980 |
| 2020-08-20 | 5,270 | 5,630 | 5,230 | 5,500 | 665,200 | 2,750 |
| 2020-08-19 | 4,905 | 5,300 | 4,905 | 5,300 | 435,000 | 2,650 |
| 2020-08-18 | 4,665 | 4,930 | 4,665 | 4,910 | 195,700 | 2,455 |
| 2020-08-17 | 4,750 | 4,755 | 4,665 | 4,665 | 156,300 | 2,332.50 |
| 2020-08-14 | 4,900 | 4,925 | 4,760 | 4,790 | 143,700 | 2,395 |
| 2020-08-13 | 4,885 | 4,925 | 4,710 | 4,880 | 185,800 | 2,440 |
| 2020-08-12 | 5,040 | 5,140 | 4,785 | 4,785 | 291,500 | 2,392.50 |
| 2020-08-11 | 5,400 | 5,400 | 4,735 | 5,220 | 795,000 | 2,610 |
| 2020-08-07 | 5,150 | 5,240 | 4,910 | 5,120 | 316,000 | 2,560 |
| 2020-08-06 | 4,820 | 5,130 | 4,770 | 5,090 | 243,100 | 2,545 |
| 2020-08-05 | 4,970 | 5,060 | 4,765 | 4,780 | 242,500 | 2,390 |
| 2020-08-04 | 5,070 | 5,170 | 4,915 | 4,940 | 180,400 | 2,470 |
| 2020-08-03 | 4,995 | 5,140 | 4,895 | 5,030 | 160,500 | 2,515 |
| 2020-07-31 | 5,100 | 5,120 | 4,820 | 4,875 | 201,100 | 2,437.50 |
| 2020-07-30 | 4,880 | 5,050 | 4,855 | 5,000 | 162,600 | 2,500 |
| 2020-07-29 | 4,850 | 4,930 | 4,810 | 4,845 | 118,000 | 2,422.50 |
| 2020-07-28 | 4,790 | 4,935 | 4,780 | 4,915 | 99,200 | 2,457.50 |
| 2020-07-27 | 4,765 | 4,890 | 4,680 | 4,830 | 152,200 | 2,415 |
| 2020-07-22 | 4,945 | 4,950 | 4,660 | 4,825 | 332,900 | 2,412.50 |
| 2020-07-21 | 4,760 | 5,090 | 4,730 | 5,090 | 376,300 | 2,545 |
| 2020-07-20 | 4,625 | 4,730 | 4,500 | 4,595 | 168,300 | 2,297.50 |
| 2020-07-17 | 4,675 | 4,795 | 4,590 | 4,625 | 268,900 | 2,312.50 |
| 2020-07-16 | 4,855 | 4,880 | 4,650 | 4,785 | 260,200 | 2,392.50 |
| 2020-07-15 | 4,920 | 5,050 | 4,645 | 5,010 | 311,800 | 2,505 |
| 2020-07-14 | 5,240 | 5,280 | 4,840 | 4,930 | 390,600 | 2,465 |
| 2020-07-13 | 5,500 | 5,510 | 5,320 | 5,390 | 174,000 | 2,695 |
| 2020-07-10 | 5,280 | 5,540 | 5,200 | 5,470 | 412,200 | 2,735 |
| 2020-07-09 | 5,260 | 5,330 | 5,070 | 5,250 | 246,700 | 2,625 |
| 2020-07-08 | 5,230 | 5,440 | 5,130 | 5,210 | 372,600 | 2,605 |
| 2020-07-07 | 5,080 | 5,170 | 4,980 | 5,140 | 214,900 | 2,570 |
| 2020-07-06 | 4,900 | 5,080 | 4,845 | 5,050 | 268,000 | 2,525 |
| 2020-07-03 | 4,610 | 4,895 | 4,545 | 4,880 | 272,800 | 2,440 |
| 2020-07-02 | 4,790 | 4,860 | 4,380 | 4,600 | 366,200 | 2,300 |
| 2020-07-01 | 4,975 | 5,090 | 4,665 | 4,710 | 258,500 | 2,355 |
| 2020-06-30 | 5,000 | 5,020 | 4,705 | 4,835 | 208,900 | 2,417.50 |
| 2020-06-29 | 4,890 | 5,130 | 4,725 | 4,980 | 357,700 | 2,490 |
| 2020-06-26 | 5,100 | 5,110 | 4,910 | 5,040 | 326,200 | 2,520 |
| 2020-06-25 | 5,260 | 5,300 | 5,090 | 5,110 | 249,500 | 2,555 |
| 2020-06-24 | 5,320 | 5,400 | 5,220 | 5,390 | 358,000 | 2,695 |
| 2020-06-23 | 5,290 | 5,320 | 5,040 | 5,220 | 377,500 | 2,610 |
| 2020-06-22 | 5,340 | 5,550 | 5,260 | 5,330 | 414,800 | 2,665 |
| 2020-06-19 | 5,480 | 5,510 | 5,210 | 5,340 | 338,100 | 2,670 |
| 2020-06-18 | 5,110 | 5,590 | 5,050 | 5,380 | 552,700 | 2,690 |
| 2020-06-17 | 5,220 | 5,420 | 5,020 | 5,160 | 579,000 | 2,580 |
| 2020-06-16 | 5,070 | 5,400 | 5,010 | 5,400 | 559,600 | 2,700 |
| 2020-06-15 | 4,370 | 5,000 | 4,355 | 4,700 | 926,600 | 2,350 |
| 2020-06-12 | 4,090 | 4,375 | 4,075 | 4,300 | 252,600 | 2,150 |
| 2020-06-11 | 4,255 | 4,380 | 4,210 | 4,330 | 316,800 | 2,165 |
| 2020-06-10 | 4,090 | 4,310 | 4,090 | 4,275 | 304,600 | 2,137.50 |
| 2020-06-09 | 4,040 | 4,090 | 3,960 | 4,080 | 116,800 | 2,040 |
| 2020-06-08 | 4,070 | 4,120 | 3,965 | 4,070 | 181,500 | 2,035 |
| 2020-06-05 | 3,805 | 3,960 | 3,770 | 3,915 | 118,000 | 1,957.50 |
| 2020-06-04 | 4,040 | 4,055 | 3,770 | 3,885 | 209,300 | 1,942.50 |
| 2020-06-03 | 4,100 | 4,120 | 3,880 | 3,955 | 215,000 | 1,977.50 |
| 2020-06-02 | 3,930 | 4,200 | 3,930 | 4,040 | 379,900 | 2,020 |
| 2020-06-01 | 3,685 | 3,945 | 3,625 | 3,930 | 430,600 | 1,965 |
| 2020-05-29 | 3,625 | 3,735 | 3,530 | 3,555 | 243,400 | 1,777.50 |
| 2020-05-28 | 3,805 | 3,870 | 3,595 | 3,655 | 301,300 | 1,827.50 |
| 2020-05-27 | 3,605 | 3,775 | 3,470 | 3,735 | 234,500 | 1,867.50 |
| 2020-05-26 | 3,700 | 3,800 | 3,570 | 3,615 | 260,900 | 1,807.50 |
| 2020-05-25 | 3,400 | 3,695 | 3,370 | 3,695 | 483,800 | 1,847.50 |
| 2020-05-22 | 3,355 | 3,410 | 3,300 | 3,315 | 112,500 | 1,657.50 |
| 2020-05-21 | 3,490 | 3,530 | 3,350 | 3,390 | 146,500 | 1,695 |
| 2020-05-20 | 3,440 | 3,565 | 3,350 | 3,440 | 289,100 | 1,720 |
| 2020-05-19 | 3,485 | 3,500 | 3,295 | 3,370 | 175,000 | 1,685 |
| 2020-05-18 | 3,600 | 3,760 | 3,385 | 3,485 | 231,200 | 1,742.50 |
| 2020-05-15 | 3,270 | 3,600 | 3,260 | 3,545 | 351,300 | 1,772.50 |
| 2020-05-14 | 3,255 | 3,565 | 3,145 | 3,340 | 564,400 | 1,670 |
| 2020-05-13 | 3,050 | 3,220 | 3,010 | 3,185 | 355,000 | 1,592.50 |
| 2020-05-12 | 3,055 | 3,220 | 2,908 | 2,946 | 301,200 | 1,473 |
| 2020-05-11 | 3,490 | 3,680 | 3,005 | 3,055 | 600,800 | 1,527.50 |
| 2020-05-08 | 3,100 | 3,435 | 3,045 | 3,425 | 404,300 | 1,712.50 |
| 2020-05-07 | 2,900 | 3,140 | 2,900 | 3,055 | 184,900 | 1,527.50 |
| 2020-05-01 | 2,762 | 2,868 | 2,713 | 2,844 | 120,200 | 1,422 |
| 2020-04-30 | 2,936 | 2,950 | 2,760 | 2,781 | 170,000 | 1,390.50 |
| 2020-04-28 | 2,976 | 2,984 | 2,892 | 2,960 | 184,500 | 1,480 |
| 2020-04-27 | 2,977 | 3,065 | 2,954 | 3,025 | 254,700 | 1,512.50 |
| 2020-04-24 | 2,766 | 2,889 | 2,650 | 2,850 | 215,300 | 1,425 |
| 2020-04-23 | 2,715 | 2,759 | 2,650 | 2,747 | 174,000 | 1,373.50 |
| 2020-04-22 | 2,650 | 2,709 | 2,524 | 2,573 | 203,000 | 1,286.50 |
| 2020-04-21 | 3,070 | 3,075 | 2,658 | 2,719 | 341,100 | 1,359.50 |
| 2020-04-20 | 3,040 | 3,150 | 2,990 | 3,115 | 211,100 | 1,557.50 |
| 2020-04-17 | 3,250 | 3,310 | 3,010 | 3,075 | 240,800 | 1,537.50 |
| 2020-04-16 | 3,125 | 3,165 | 3,045 | 3,080 | 160,100 | 1,540 |
| 2020-04-15 | 3,065 | 3,165 | 3,010 | 3,055 | 107,200 | 1,527.50 |
| 2020-04-14 | 3,010 | 3,200 | 2,988 | 3,100 | 211,000 | 1,550 |
| 2020-04-13 | 3,105 | 3,180 | 2,917 | 2,917 | 134,800 | 1,458.50 |
| 2020-04-10 | 3,140 | 3,160 | 3,050 | 3,080 | 251,600 | 1,540 |
| 2020-04-09 | 3,260 | 3,285 | 3,105 | 3,175 | 130,300 | 1,587.50 |
| 2020-04-08 | 2,990 | 3,250 | 2,911 | 3,160 | 231,800 | 1,580 |
| 2020-04-07 | 2,896 | 3,030 | 2,770 | 2,990 | 199,400 | 1,495 |
| 2020-04-06 | 2,767 | 2,900 | 2,720 | 2,846 | 184,200 | 1,423 |
| 2020-04-03 | 2,899 | 2,916 | 2,500 | 2,717 | 187,900 | 1,358.50 |
| 2020-04-02 | 2,810 | 2,940 | 2,773 | 2,818 | 249,800 | 1,409 |
| 2020-04-01 | 2,613 | 2,768 | 2,570 | 2,690 | 154,900 | 1,345 |
| 2020-03-31 | 2,800 | 2,870 | 2,551 | 2,613 | 198,800 | 1,306.50 |
| 2020-03-30 | 2,390 | 2,763 | 2,380 | 2,740 | 214,900 | 1,370 |
| 2020-03-27 | 2,325 | 2,360 | 2,216 | 2,300 | 138,900 | 1,150 |
| 2020-03-26 | 2,452 | 2,482 | 2,225 | 2,225 | 120,100 | 1,112.50 |
| 2020-03-25 | 2,650 | 2,720 | 2,453 | 2,552 | 136,500 | 1,276 |
| 2020-03-24 | 2,595 | 2,799 | 2,503 | 2,538 | 185,100 | 1,269 |
| 2020-03-23 | 2,524 | 2,599 | 2,460 | 2,495 | 132,100 | 1,247.50 |
| 2020-03-19 | 2,731 | 2,739 | 2,500 | 2,500 | 127,100 | 1,250 |
| 2020-03-18 | 2,783 | 2,820 | 2,537 | 2,581 | 223,000 | 1,290.50 |
| 2020-03-17 | 2,047 | 2,565 | 1,960 | 2,483 | 364,600 | 1,241.50 |
| 2020-03-16 | 2,120 | 2,330 | 1,993 | 2,069 | 224,000 | 1,034.50 |
| 2020-03-13 | 2,001 | 2,422 | 1,773 | 2,020 | 622,800 | 1,010 |
| 2020-03-12 | 2,279 | 2,540 | 2,146 | 2,273 | 512,000 | 1,136.50 |
| 2020-03-11 | 2,979 | 3,105 | 2,429 | 2,429 | 391,200 | 1,214.50 |
| 2020-03-10 | 2,712 | 3,020 | 2,350 | 2,929 | 326,200 | 1,464.50 |
| 2020-03-09 | 2,910 | 2,990 | 2,605 | 2,766 | 288,700 | 1,383 |
| 2020-03-06 | 3,100 | 3,265 | 3,050 | 3,100 | 215,900 | 1,550 |
| 2020-03-05 | 3,210 | 3,330 | 3,080 | 3,135 | 275,600 | 1,567.50 |
| 2020-03-04 | 3,225 | 3,280 | 3,030 | 3,110 | 465,400 | 1,555 |
| 2020-03-03 | 3,090 | 3,420 | 3,000 | 3,320 | 452,000 | 1,660 |
| 2020-03-02 | 2,879 | 3,115 | 2,810 | 2,920 | 237,100 | 1,460 |
| 2020-02-28 | 2,852 | 2,949 | 2,718 | 2,799 | 222,600 | 1,399.50 |
| 2020-02-27 | 3,090 | 3,200 | 2,808 | 2,986 | 289,800 | 1,493 |
| 2020-02-26 | 2,931 | 3,240 | 2,831 | 3,105 | 420,700 | 1,552.50 |
| 2020-02-25 | 2,659 | 2,914 | 2,555 | 2,831 | 196,300 | 1,415.50 |
| 2020-02-21 | 2,824 | 2,979 | 2,760 | 2,809 | 187,900 | 1,404.50 |
| 2020-02-20 | 2,895 | 2,980 | 2,757 | 2,829 | 223,800 | 1,414.50 |
| 2020-02-19 | 2,788 | 3,025 | 2,731 | 2,892 | 463,300 | 1,446 |
| 2020-02-18 | 2,558 | 2,790 | 2,502 | 2,767 | 365,600 | 1,383.50 |
| 2020-02-17 | 2,309 | 2,600 | 2,217 | 2,567 | 417,400 | 1,283.50 |
| 2020-02-14 | 2,499 | 2,724 | 2,431 | 2,609 | 569,900 | 1,304.50 |
| 2020-02-13 | 2,090 | 2,590 | 2,050 | 2,529 | 1,356,000 | 1,264.50 |
| 2020-02-12 | 2,050 | 2,110 | 2,031 | 2,090 | 171,700 | 1,045 |
| 2020-02-10 | 2,080 | 2,120 | 2,021 | 2,036 | 147,900 | 1,018 |
| 2020-02-07 | 2,090 | 2,140 | 2,076 | 2,111 | 128,700 | 1,055.50 |
| 2020-02-06 | 2,076 | 2,110 | 2,060 | 2,084 | 113,200 | 1,042 |
| 2020-02-05 | 2,041 | 2,075 | 2,016 | 2,023 | 78,600 | 1,011.50 |
| 2020-02-04 | 1,936 | 2,038 | 1,920 | 1,995 | 126,900 | 997.50 |
| 2020-02-03 | 1,884 | 1,939 | 1,851 | 1,920 | 89,100 | 960 |
| 2020-01-31 | 1,901 | 1,957 | 1,870 | 1,897 | 168,400 | 948.50 |
| 2020-01-30 | 2,009 | 2,048 | 1,891 | 1,910 | 218,000 | 955 |
| 2020-01-29 | 2,083 | 2,100 | 2,000 | 2,006 | 126,500 | 1,003 |
| 2020-01-28 | 2,017 | 2,091 | 1,988 | 2,063 | 183,200 | 1,031.50 |
| 2020-01-27 | 2,111 | 2,183 | 2,043 | 2,061 | 245,500 | 1,030.50 |
| 2020-01-24 | 2,078 | 2,229 | 2,061 | 2,176 | 496,000 | 1,088 |
| 2020-01-23 | 2,000 | 2,090 | 1,985 | 2,086 | 285,600 | 1,043 |
| 2020-01-22 | 1,995 | 2,024 | 1,971 | 1,974 | 125,300 | 987 |
| 2020-01-21 | 1,999 | 2,024 | 1,968 | 2,014 | 117,500 | 1,007 |
| 2020-01-20 | 2,025 | 2,034 | 1,968 | 1,981 | 118,400 | 990.50 |
| 2020-01-17 | 2,026 | 2,026 | 1,980 | 2,025 | 157,300 | 1,012.50 |
| 2020-01-16 | 2,013 | 2,025 | 1,972 | 1,992 | 134,300 | 996 |
| 2020-01-15 | 1,991 | 2,028 | 1,892 | 2,028 | 264,900 | 1,014 |
| 2020-01-14 | 1,961 | 2,055 | 1,959 | 2,005 | 354,200 | 1,002.50 |
| 2020-01-10 | 2,000 | 2,007 | 1,884 | 1,893 | 276,100 | 946.50 |
| 2020-01-09 | 2,146 | 2,168 | 1,960 | 2,031 | 699,000 | 1,015.50 |
| 2020-01-08 | 1,943 | 2,080 | 1,905 | 2,046 | 851,900 | 1,023 |
| 2020-01-07 | 1,915 | 2,041 | 1,915 | 1,965 | 524,000 | 982.50 |
| 2020-01-06 | 1,838 | 1,977 | 1,831 | 1,875 | 341,500 | 937.50 |
分割・併合履歴 ： [2021-12-29]1株→2株
