4481 ベース(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 | 6,080 | 6,170 | 6,000 | 6,150 | 50,400 | 3,075 |
| 2020-12-29 | 5,940 | 6,150 | 5,750 | 6,120 | 66,500 | 3,060 |
| 2020-12-28 | 6,120 | 6,230 | 5,880 | 5,930 | 94,800 | 2,965 |
| 2020-12-25 | 5,990 | 6,220 | 5,890 | 6,200 | 96,300 | 3,100 |
| 2020-12-24 | 5,930 | 5,940 | 5,750 | 5,860 | 32,400 | 2,930 |
| 2020-12-23 | 5,620 | 5,900 | 5,620 | 5,860 | 68,700 | 2,930 |
| 2020-12-22 | 5,930 | 5,930 | 5,600 | 5,630 | 88,700 | 2,815 |
| 2020-12-21 | 5,760 | 5,960 | 5,570 | 5,940 | 152,700 | 2,970 |
| 2020-12-18 | 6,050 | 6,090 | 5,560 | 5,670 | 187,800 | 2,835 |
| 2020-12-17 | 6,340 | 6,340 | 5,980 | 6,040 | 91,500 | 3,020 |
| 2020-12-16 | 6,370 | 6,450 | 6,240 | 6,290 | 53,000 | 3,145 |
| 2020-12-15 | 6,500 | 6,500 | 6,260 | 6,370 | 55,800 | 3,185 |
| 2020-12-14 | 6,690 | 6,690 | 6,320 | 6,480 | 94,500 | 3,240 |
| 2020-12-11 | 6,480 | 6,690 | 6,340 | 6,590 | 154,700 | 3,295 |
| 2020-12-10 | 6,350 | 6,790 | 6,230 | 6,520 | 366,500 | 3,260 |
| 2020-12-09 | 5,930 | 6,090 | 5,910 | 6,020 | 35,700 | 3,010 |
| 2020-12-08 | 5,610 | 5,940 | 5,600 | 5,890 | 44,100 | 2,945 |
| 2020-12-07 | 6,000 | 6,000 | 5,500 | 5,650 | 79,500 | 2,825 |
| 2020-12-04 | 5,950 | 6,050 | 5,830 | 5,920 | 37,300 | 2,960 |
| 2020-12-03 | 6,300 | 6,300 | 5,910 | 6,000 | 71,500 | 3,000 |
| 2020-12-02 | 6,380 | 6,390 | 6,150 | 6,240 | 65,900 | 3,120 |
| 2020-12-01 | 6,440 | 6,530 | 6,290 | 6,380 | 73,500 | 3,190 |
| 2020-11-30 | 6,170 | 6,410 | 6,120 | 6,360 | 104,900 | 3,180 |
| 2020-11-27 | 5,920 | 6,130 | 5,900 | 6,050 | 60,200 | 3,025 |
| 2020-11-26 | 5,820 | 5,940 | 5,820 | 5,920 | 26,000 | 2,960 |
| 2020-11-25 | 5,890 | 6,020 | 5,790 | 5,830 | 52,500 | 2,915 |
| 2020-11-24 | 6,010 | 6,100 | 5,770 | 5,880 | 84,400 | 2,940 |
| 2020-11-20 | 6,080 | 6,140 | 5,840 | 6,000 | 51,400 | 3,000 |
| 2020-11-19 | 5,810 | 6,060 | 5,710 | 5,990 | 51,300 | 2,995 |
| 2020-11-18 | 5,910 | 6,050 | 5,780 | 5,840 | 58,700 | 2,920 |
| 2020-11-17 | 6,110 | 6,170 | 5,880 | 5,910 | 107,800 | 2,955 |
| 2020-11-16 | 6,650 | 6,650 | 6,080 | 6,100 | 209,500 | 3,050 |
| 2020-11-13 | 6,880 | 6,950 | 6,660 | 6,880 | 107,300 | 3,440 |
| 2020-11-12 | 6,460 | 6,900 | 6,400 | 6,880 | 89,700 | 3,440 |
| 2020-11-11 | 6,170 | 6,450 | 6,030 | 6,320 | 57,000 | 3,160 |
| 2020-11-10 | 6,690 | 6,760 | 6,160 | 6,230 | 156,300 | 3,115 |
| 2020-11-09 | 6,370 | 6,790 | 6,360 | 6,710 | 97,000 | 3,355 |
| 2020-11-06 | 6,390 | 6,430 | 6,180 | 6,270 | 51,700 | 3,135 |
| 2020-11-05 | 6,310 | 6,500 | 6,190 | 6,290 | 79,300 | 3,145 |
| 2020-11-04 | 6,070 | 6,230 | 5,920 | 6,190 | 61,100 | 3,095 |
| 2020-11-02 | 6,010 | 6,090 | 5,810 | 5,870 | 47,400 | 2,935 |
| 2020-10-30 | 6,100 | 6,300 | 5,810 | 5,950 | 69,000 | 2,975 |
| 2020-10-29 | 6,010 | 6,170 | 5,840 | 6,080 | 63,500 | 3,040 |
| 2020-10-28 | 6,200 | 6,280 | 6,060 | 6,140 | 42,400 | 3,070 |
| 2020-10-27 | 5,890 | 6,320 | 5,870 | 6,200 | 99,900 | 3,100 |
| 2020-10-26 | 6,500 | 6,600 | 6,130 | 6,170 | 65,100 | 3,085 |
| 2020-10-23 | 6,660 | 6,710 | 6,100 | 6,500 | 164,900 | 3,250 |
| 2020-10-22 | 7,190 | 7,220 | 6,750 | 6,900 | 112,400 | 3,450 |
| 2020-10-21 | 7,400 | 7,400 | 7,170 | 7,250 | 47,800 | 3,625 |
| 2020-10-20 | 7,420 | 7,580 | 7,340 | 7,400 | 47,300 | 3,700 |
| 2020-10-19 | 7,150 | 7,520 | 7,150 | 7,490 | 54,100 | 3,745 |
| 2020-10-16 | 7,370 | 7,470 | 7,030 | 7,190 | 105,200 | 3,595 |
| 2020-10-15 | 7,620 | 7,700 | 7,310 | 7,400 | 100,600 | 3,700 |
| 2020-10-14 | 7,330 | 7,660 | 7,330 | 7,600 | 82,600 | 3,800 |
| 2020-10-13 | 7,500 | 7,580 | 7,360 | 7,410 | 68,000 | 3,705 |
| 2020-10-12 | 7,600 | 7,730 | 7,210 | 7,400 | 170,800 | 3,700 |
| 2020-10-09 | 7,420 | 7,630 | 7,210 | 7,540 | 220,100 | 3,770 |
| 2020-10-08 | 7,010 | 7,550 | 6,860 | 7,320 | 195,600 | 3,660 |
| 2020-10-07 | 6,880 | 7,030 | 6,790 | 6,890 | 69,400 | 3,445 |
| 2020-10-06 | 6,570 | 7,070 | 6,570 | 7,030 | 108,700 | 3,515 |
| 2020-10-05 | 6,580 | 6,800 | 6,520 | 6,570 | 66,900 | 3,285 |
| 2020-10-02 | 6,920 | 7,030 | 6,420 | 6,580 | 117,100 | 3,290 |
| 2020-09-30 | 7,100 | 7,200 | 6,740 | 6,820 | 93,300 | 3,410 |
| 2020-09-29 | 6,600 | 7,050 | 6,600 | 6,980 | 94,000 | 3,490 |
| 2020-09-28 | 6,980 | 7,140 | 6,360 | 6,620 | 145,700 | 3,310 |
| 2020-09-25 | 6,810 | 7,090 | 6,630 | 6,780 | 240,200 | 3,390 |
| 2020-09-24 | 5,990 | 6,660 | 5,930 | 6,510 | 287,700 | 3,255 |
| 2020-09-23 | 5,670 | 6,090 | 5,570 | 6,010 | 162,900 | 3,005 |
| 2020-09-18 | 5,660 | 5,740 | 5,580 | 5,620 | 36,900 | 2,810 |
| 2020-09-17 | 5,540 | 5,670 | 5,490 | 5,620 | 40,100 | 2,810 |
| 2020-09-16 | 5,560 | 5,770 | 5,510 | 5,600 | 77,900 | 2,800 |
| 2020-09-15 | 5,510 | 5,700 | 5,450 | 5,470 | 56,000 | 2,735 |
| 2020-09-14 | 5,410 | 5,620 | 5,330 | 5,550 | 77,400 | 2,775 |
| 2020-09-11 | 5,260 | 5,400 | 5,130 | 5,350 | 63,900 | 2,675 |
| 2020-09-10 | 5,450 | 5,550 | 5,290 | 5,290 | 56,200 | 2,645 |
| 2020-09-09 | 5,420 | 5,640 | 5,330 | 5,400 | 51,100 | 2,700 |
| 2020-09-08 | 5,380 | 5,670 | 5,340 | 5,620 | 89,500 | 2,810 |
| 2020-09-07 | 5,670 | 5,680 | 5,220 | 5,280 | 92,200 | 2,640 |
| 2020-09-04 | 5,640 | 5,800 | 5,440 | 5,570 | 144,000 | 2,785 |
| 2020-09-03 | 5,750 | 5,980 | 5,680 | 5,940 | 132,700 | 2,970 |
| 2020-09-02 | 5,330 | 5,800 | 5,270 | 5,770 | 150,200 | 2,885 |
| 2020-09-01 | 5,390 | 5,410 | 5,210 | 5,330 | 40,000 | 2,665 |
| 2020-08-31 | 5,490 | 5,580 | 5,310 | 5,410 | 73,100 | 2,705 |
| 2020-08-28 | 5,800 | 5,890 | 4,990 | 5,290 | 299,800 | 2,645 |
| 2020-08-27 | 5,390 | 5,760 | 5,340 | 5,640 | 229,500 | 2,820 |
| 2020-08-26 | 5,180 | 5,380 | 5,170 | 5,380 | 61,800 | 2,690 |
| 2020-08-25 | 5,330 | 5,420 | 5,170 | 5,210 | 99,500 | 2,605 |
| 2020-08-24 | 4,960 | 5,330 | 4,925 | 5,320 | 158,700 | 2,660 |
| 2020-08-21 | 5,050 | 5,050 | 4,860 | 4,980 | 47,300 | 2,490 |
| 2020-08-20 | 4,920 | 5,020 | 4,825 | 5,020 | 59,400 | 2,510 |
| 2020-08-19 | 5,060 | 5,230 | 4,870 | 4,980 | 105,200 | 2,490 |
| 2020-08-18 | 4,750 | 5,000 | 4,670 | 4,990 | 152,800 | 2,495 |
| 2020-08-17 | 4,980 | 5,000 | 4,455 | 4,740 | 211,000 | 2,370 |
| 2020-08-14 | 4,560 | 4,800 | 4,510 | 4,730 | 100,800 | 2,365 |
| 2020-08-13 | 4,445 | 4,580 | 4,325 | 4,565 | 50,100 | 2,282.50 |
| 2020-08-12 | 4,510 | 4,545 | 4,425 | 4,460 | 21,300 | 2,230 |
| 2020-08-11 | 4,600 | 4,600 | 4,485 | 4,525 | 21,000 | 2,262.50 |
| 2020-08-07 | 4,685 | 4,685 | 4,500 | 4,550 | 34,300 | 2,275 |
| 2020-08-06 | 4,425 | 4,690 | 4,425 | 4,650 | 38,000 | 2,325 |
| 2020-08-05 | 4,460 | 4,500 | 4,385 | 4,420 | 14,900 | 2,210 |
| 2020-08-04 | 4,470 | 4,590 | 4,430 | 4,450 | 25,900 | 2,225 |
| 2020-08-03 | 4,280 | 4,410 | 4,280 | 4,400 | 20,900 | 2,200 |
| 2020-07-31 | 4,510 | 4,520 | 4,075 | 4,240 | 93,300 | 2,120 |
| 2020-07-30 | 4,700 | 4,700 | 4,525 | 4,545 | 28,400 | 2,272.50 |
| 2020-07-29 | 4,690 | 4,765 | 4,620 | 4,665 | 50,800 | 2,332.50 |
| 2020-07-28 | 4,605 | 4,735 | 4,545 | 4,680 | 50,800 | 2,340 |
| 2020-07-27 | 4,560 | 4,595 | 4,480 | 4,490 | 33,100 | 2,245 |
| 2020-07-22 | 4,485 | 4,635 | 4,485 | 4,625 | 58,800 | 2,312.50 |
| 2020-07-21 | 4,430 | 4,595 | 4,400 | 4,480 | 65,100 | 2,240 |
| 2020-07-20 | 4,295 | 4,395 | 4,235 | 4,395 | 31,600 | 2,197.50 |
| 2020-07-17 | 4,365 | 4,425 | 4,270 | 4,280 | 26,000 | 2,140 |
| 2020-07-16 | 4,330 | 4,450 | 4,250 | 4,300 | 50,000 | 2,150 |
| 2020-07-15 | 4,350 | 4,365 | 4,205 | 4,280 | 46,000 | 2,140 |
| 2020-07-14 | 4,200 | 4,385 | 4,200 | 4,345 | 60,600 | 2,172.50 |
| 2020-07-13 | 4,240 | 4,260 | 4,070 | 4,120 | 57,100 | 2,060 |
| 2020-07-10 | 4,320 | 4,385 | 4,185 | 4,230 | 59,200 | 2,115 |
| 2020-07-09 | 4,595 | 4,600 | 4,420 | 4,430 | 53,100 | 2,215 |
| 2020-07-08 | 4,300 | 4,535 | 4,220 | 4,500 | 128,300 | 2,250 |
| 2020-07-07 | 4,300 | 4,420 | 4,210 | 4,245 | 96,700 | 2,122.50 |
| 2020-07-06 | 4,360 | 4,360 | 4,125 | 4,255 | 108,400 | 2,127.50 |
| 2020-07-03 | 4,340 | 4,450 | 4,255 | 4,355 | 72,100 | 2,177.50 |
| 2020-07-02 | 4,750 | 4,825 | 4,225 | 4,410 | 121,700 | 2,205 |
| 2020-07-01 | 4,695 | 4,910 | 4,695 | 4,715 | 49,900 | 2,357.50 |
| 2020-06-30 | 5,020 | 5,020 | 4,540 | 4,695 | 75,800 | 2,347.50 |
| 2020-06-29 | 4,820 | 5,040 | 4,810 | 4,875 | 80,900 | 2,437.50 |
| 2020-06-26 | 5,000 | 5,050 | 4,870 | 4,955 | 232,300 | 2,477.50 |
| 2020-06-25 | 5,370 | 5,600 | 5,160 | 5,160 | 142,900 | 2,580 |
| 2020-06-24 | 5,200 | 5,700 | 5,190 | 5,500 | 94,200 | 2,750 |
| 2020-06-23 | 5,350 | 5,480 | 5,150 | 5,270 | 59,300 | 2,635 |
| 2020-06-22 | 5,290 | 5,440 | 5,140 | 5,270 | 114,300 | 2,635 |
| 2020-06-19 | 4,910 | 5,590 | 4,850 | 5,400 | 243,400 | 2,700 |
| 2020-06-18 | 4,880 | 4,920 | 4,660 | 4,890 | 44,000 | 2,445 |
| 2020-06-17 | 4,870 | 5,140 | 4,730 | 4,790 | 155,100 | 2,395 |
| 2020-06-16 | 4,795 | 4,870 | 4,655 | 4,775 | 136,000 | 2,387.50 |
| 2020-06-15 | 4,800 | 4,810 | 4,410 | 4,465 | 155,900 | 2,232.50 |
| 2020-06-12 | 4,050 | 4,315 | 4,045 | 4,175 | 63,600 | 2,087.50 |
| 2020-06-11 | 4,430 | 4,645 | 4,350 | 4,370 | 52,200 | 2,185 |
| 2020-06-10 | 4,400 | 4,545 | 4,370 | 4,495 | 29,800 | 2,247.50 |
| 2020-06-09 | 4,665 | 4,665 | 4,330 | 4,430 | 54,700 | 2,215 |
| 2020-06-08 | 4,415 | 4,730 | 4,415 | 4,675 | 63,000 | 2,337.50 |
| 2020-06-05 | 13,810 | 14,230 | 13,400 | 13,800 | 30,700 | 2,300 |
| 2020-06-04 | 15,010 | 15,350 | 13,610 | 13,810 | 57,100 | 2,301.67 |
| 2020-06-03 | 14,200 | 15,090 | 14,180 | 14,880 | 68,100 | 2,480 |
| 2020-06-02 | 13,210 | 13,950 | 13,120 | 13,850 | 53,400 | 2,308.33 |
| 2020-06-01 | 12,750 | 13,480 | 12,580 | 13,080 | 47,400 | 2,180 |
| 2020-05-29 | 12,350 | 12,950 | 12,300 | 12,580 | 35,900 | 2,096.67 |
| 2020-05-28 | 12,990 | 13,160 | 12,090 | 12,360 | 37,200 | 2,060 |
| 2020-05-27 | 11,520 | 12,920 | 11,420 | 12,790 | 62,800 | 2,131.67 |
| 2020-05-26 | 11,780 | 11,830 | 11,010 | 11,730 | 36,900 | 1,955 |
| 2020-05-25 | 12,010 | 12,250 | 11,580 | 11,600 | 47,600 | 1,933.33 |
| 2020-05-22 | 11,880 | 12,740 | 11,860 | 11,890 | 64,900 | 1,981.67 |
| 2020-05-21 | 12,060 | 12,450 | 11,600 | 11,930 | 69,900 | 1,988.33 |
| 2020-05-20 | 10,150 | 12,210 | 10,060 | 11,600 | 84,700 | 1,933.33 |
| 2020-05-19 | 10,210 | 10,680 | 10,040 | 10,170 | 53,700 | 1,695 |
| 2020-05-18 | 9,940 | 9,940 | 9,580 | 9,940 | 111,100 | 1,656.67 |
| 2020-05-15 | 8,160 | 8,550 | 7,920 | 8,440 | 23,400 | 1,406.67 |
| 2020-05-14 | 8,050 | 8,460 | 7,970 | 7,970 | 15,700 | 1,328.33 |
| 2020-05-13 | 7,910 | 8,370 | 7,910 | 8,140 | 10,500 | 1,356.67 |
| 2020-05-12 | 7,950 | 8,090 | 7,850 | 8,050 | 14,700 | 1,341.67 |
| 2020-05-11 | 7,880 | 8,000 | 7,840 | 7,860 | 9,400 | 1,310 |
| 2020-05-08 | 7,550 | 7,810 | 7,510 | 7,780 | 12,300 | 1,296.67 |
| 2020-05-07 | 7,540 | 7,570 | 7,360 | 7,490 | 8,200 | 1,248.33 |
| 2020-05-01 | 7,500 | 7,580 | 7,400 | 7,490 | 7,800 | 1,248.33 |
| 2020-04-30 | 7,760 | 7,860 | 7,590 | 7,590 | 15,400 | 1,265 |
| 2020-04-28 | 7,600 | 7,710 | 7,450 | 7,610 | 6,000 | 1,268.33 |
| 2020-04-27 | 7,570 | 7,650 | 7,450 | 7,480 | 11,800 | 1,246.67 |
| 2020-04-24 | 7,590 | 7,590 | 7,230 | 7,270 | 12,300 | 1,211.67 |
| 2020-04-23 | 7,820 | 7,880 | 7,600 | 7,610 | 12,000 | 1,268.33 |
| 2020-04-22 | 7,680 | 7,750 | 7,320 | 7,710 | 17,000 | 1,285 |
| 2020-04-21 | 8,610 | 8,700 | 7,420 | 7,580 | 35,100 | 1,263.33 |
| 2020-04-20 | 8,020 | 8,880 | 7,900 | 8,760 | 34,700 | 1,460 |
| 2020-04-17 | 7,970 | 8,070 | 7,830 | 7,870 | 11,600 | 1,311.67 |
| 2020-04-16 | 7,700 | 7,790 | 7,530 | 7,770 | 6,500 | 1,295 |
| 2020-04-15 | 7,780 | 7,940 | 7,600 | 7,750 | 13,900 | 1,291.67 |
| 2020-04-14 | 7,600 | 7,760 | 7,430 | 7,680 | 12,600 | 1,280 |
| 2020-04-13 | 7,590 | 7,690 | 7,400 | 7,480 | 9,300 | 1,246.67 |
| 2020-04-10 | 7,400 | 7,780 | 7,310 | 7,740 | 17,000 | 1,290 |
| 2020-04-09 | 7,310 | 7,440 | 7,180 | 7,350 | 18,700 | 1,225 |
| 2020-04-08 | 7,220 | 7,320 | 7,000 | 7,200 | 12,700 | 1,200 |
| 2020-04-07 | 7,540 | 7,680 | 6,960 | 7,090 | 37,700 | 1,181.67 |
| 2020-04-06 | 7,050 | 7,490 | 7,050 | 7,480 | 9,600 | 1,246.67 |
| 2020-04-03 | 7,550 | 7,690 | 7,020 | 7,020 | 10,700 | 1,170 |
| 2020-04-02 | 7,470 | 7,700 | 7,340 | 7,520 | 9,800 | 1,253.33 |
| 2020-04-01 | 7,380 | 7,900 | 7,310 | 7,600 | 11,900 | 1,266.67 |
| 2020-03-31 | 7,350 | 7,900 | 7,300 | 7,500 | 17,700 | 1,250 |
| 2020-03-30 | 6,720 | 7,050 | 6,620 | 7,000 | 8,800 | 1,166.67 |
| 2020-03-27 | 6,700 | 6,910 | 6,660 | 6,840 | 9,900 | 1,140 |
| 2020-03-26 | 6,430 | 6,730 | 6,280 | 6,460 | 17,900 | 1,076.67 |
| 2020-03-25 | 6,600 | 6,600 | 6,330 | 6,440 | 22,700 | 1,073.33 |
| 2020-03-24 | 6,180 | 6,570 | 6,180 | 6,250 | 15,300 | 1,041.67 |
| 2020-03-23 | 6,200 | 6,300 | 5,850 | 6,080 | 25,600 | 1,013.33 |
| 2020-03-19 | 6,790 | 6,840 | 6,220 | 6,250 | 17,900 | 1,041.67 |
| 2020-03-18 | 6,810 | 7,210 | 6,500 | 6,590 | 26,200 | 1,098.33 |
| 2020-03-17 | 6,000 | 6,790 | 5,920 | 6,710 | 35,100 | 1,118.33 |
| 2020-03-16 | 6,600 | 6,740 | 6,260 | 6,260 | 19,900 | 1,043.33 |
| 2020-03-13 | 6,200 | 6,560 | 6,010 | 6,300 | 53,500 | 1,050 |
| 2020-03-12 | 7,260 | 7,330 | 6,480 | 6,700 | 68,100 | 1,116.67 |
| 2020-03-11 | 8,100 | 8,420 | 7,470 | 7,470 | 37,100 | 1,245 |
| 2020-03-10 | 7,520 | 8,320 | 7,220 | 8,250 | 40,600 | 1,375 |
| 2020-03-09 | 8,000 | 8,170 | 7,580 | 7,730 | 33,300 | 1,288.33 |
| 2020-03-06 | 8,860 | 8,890 | 8,370 | 8,470 | 15,600 | 1,411.67 |
| 2020-03-05 | 9,180 | 9,340 | 8,920 | 9,010 | 23,200 | 1,501.67 |
| 2020-03-04 | 8,730 | 9,130 | 8,730 | 8,900 | 24,300 | 1,483.33 |
| 2020-03-03 | 9,810 | 9,850 | 8,720 | 8,720 | 47,300 | 1,453.33 |
| 2020-03-02 | 8,860 | 9,500 | 8,780 | 9,360 | 32,100 | 1,560 |
| 2020-02-28 | 8,860 | 9,150 | 8,360 | 8,560 | 47,100 | 1,426.67 |
| 2020-02-27 | 9,650 | 10,100 | 8,910 | 9,150 | 42,000 | 1,525 |
| 2020-02-26 | 9,650 | 10,120 | 9,020 | 9,800 | 45,500 | 1,633.33 |
| 2020-02-25 | 9,820 | 10,190 | 9,650 | 9,680 | 44,000 | 1,613.33 |
| 2020-02-21 | 10,230 | 10,920 | 10,100 | 10,720 | 30,400 | 1,786.67 |
| 2020-02-20 | 10,760 | 10,970 | 10,000 | 10,230 | 50,700 | 1,705 |
| 2020-02-19 | 10,350 | 10,890 | 10,130 | 10,750 | 85,000 | 1,791.67 |
| 2020-02-18 | 9,080 | 10,450 | 8,950 | 10,050 | 145,100 | 1,675 |
| 2020-02-17 | 9,100 | 9,600 | 8,910 | 8,950 | 130,400 | 1,491.67 |
| 2020-02-14 | 7,760 | 8,250 | 7,630 | 8,250 | 10,900 | 1,375 |
| 2020-02-13 | 7,970 | 8,050 | 7,840 | 7,910 | 7,500 | 1,318.33 |
| 2020-02-12 | 7,570 | 7,990 | 7,560 | 7,970 | 8,700 | 1,328.33 |
| 2020-02-10 | 7,610 | 7,650 | 7,500 | 7,530 | 3,700 | 1,255 |
| 2020-02-07 | 7,690 | 7,720 | 7,560 | 7,610 | 6,000 | 1,268.33 |
| 2020-02-06 | 7,700 | 7,750 | 7,660 | 7,690 | 1,900 | 1,281.67 |
| 2020-02-05 | 7,700 | 7,740 | 7,580 | 7,650 | 7,400 | 1,275 |
| 2020-02-04 | 7,790 | 7,790 | 7,410 | 7,670 | 8,500 | 1,278.33 |
| 2020-02-03 | 7,610 | 7,780 | 7,560 | 7,740 | 6,300 | 1,290 |
| 2020-01-31 | 7,790 | 7,910 | 7,650 | 7,910 | 8,100 | 1,318.33 |
| 2020-01-30 | 7,890 | 8,030 | 7,310 | 7,640 | 33,000 | 1,273.33 |
| 2020-01-29 | 8,340 | 8,350 | 8,030 | 8,030 | 11,700 | 1,338.33 |
| 2020-01-28 | 8,130 | 8,290 | 8,030 | 8,280 | 10,000 | 1,380 |
| 2020-01-27 | 8,250 | 8,480 | 8,080 | 8,200 | 25,800 | 1,366.67 |
| 2020-01-24 | 8,890 | 9,270 | 8,600 | 8,620 | 48,400 | 1,436.67 |
| 2020-01-23 | 8,450 | 8,680 | 8,450 | 8,660 | 11,800 | 1,443.33 |
| 2020-01-22 | 8,480 | 8,600 | 8,350 | 8,410 | 7,800 | 1,401.67 |
| 2020-01-21 | 8,600 | 8,700 | 8,370 | 8,480 | 16,100 | 1,413.33 |
| 2020-01-20 | 8,430 | 8,600 | 8,350 | 8,510 | 12,700 | 1,418.33 |
| 2020-01-17 | 8,290 | 8,500 | 8,100 | 8,370 | 14,700 | 1,395 |
| 2020-01-16 | 8,500 | 8,570 | 8,210 | 8,250 | 17,900 | 1,375 |
| 2020-01-15 | 8,650 | 8,800 | 8,460 | 8,500 | 21,300 | 1,416.67 |
| 2020-01-14 | 8,310 | 8,780 | 8,310 | 8,710 | 34,600 | 1,451.67 |
| 2020-01-10 | 8,080 | 8,350 | 7,970 | 8,270 | 17,900 | 1,378.33 |
| 2020-01-09 | 8,150 | 8,200 | 7,950 | 8,080 | 19,300 | 1,346.67 |
| 2020-01-08 | 8,260 | 8,290 | 7,700 | 8,000 | 57,200 | 1,333.33 |
| 2020-01-07 | 8,460 | 8,560 | 8,150 | 8,390 | 51,200 | 1,398.33 |
| 2020-01-06 | 7,960 | 8,450 | 7,780 | 8,370 | 42,700 | 1,395 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株
