4483 (株)JMDC 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 | 5,720 | 5,880 | 5,640 | 5,840 | 410,000 | 5,840 |
| 2020-12-29 | 5,500 | 5,720 | 5,410 | 5,700 | 301,300 | 5,700 |
| 2020-12-28 | 5,570 | 5,640 | 5,460 | 5,570 | 393,800 | 5,570 |
| 2020-12-25 | 5,420 | 5,620 | 5,380 | 5,620 | 465,300 | 5,620 |
| 2020-12-24 | 5,250 | 5,490 | 5,180 | 5,380 | 504,100 | 5,380 |
| 2020-12-23 | 5,030 | 5,130 | 4,935 | 5,130 | 232,600 | 5,130 |
| 2020-12-22 | 5,080 | 5,240 | 4,875 | 4,900 | 525,900 | 4,900 |
| 2020-12-21 | 5,000 | 5,190 | 4,965 | 5,120 | 344,200 | 5,120 |
| 2020-12-18 | 5,010 | 5,020 | 4,890 | 4,900 | 193,700 | 4,900 |
| 2020-12-17 | 5,010 | 5,020 | 4,870 | 5,010 | 208,900 | 5,010 |
| 2020-12-16 | 4,930 | 5,040 | 4,910 | 5,010 | 329,500 | 5,010 |
| 2020-12-15 | 5,030 | 5,030 | 4,805 | 4,805 | 312,500 | 4,805 |
| 2020-12-14 | 5,070 | 5,070 | 4,915 | 4,965 | 351,400 | 4,965 |
| 2020-12-11 | 4,940 | 5,070 | 4,870 | 5,040 | 354,400 | 5,040 |
| 2020-12-10 | 4,900 | 4,930 | 4,670 | 4,850 | 654,400 | 4,850 |
| 2020-12-09 | 5,130 | 5,220 | 4,930 | 4,985 | 246,100 | 4,985 |
| 2020-12-08 | 5,100 | 5,160 | 5,030 | 5,070 | 197,300 | 5,070 |
| 2020-12-07 | 5,130 | 5,270 | 5,010 | 5,140 | 259,700 | 5,140 |
| 2020-12-04 | 5,200 | 5,400 | 5,050 | 5,120 | 342,700 | 5,120 |
| 2020-12-03 | 5,530 | 5,550 | 5,210 | 5,270 | 329,200 | 5,270 |
| 2020-12-02 | 5,660 | 5,720 | 5,430 | 5,510 | 378,500 | 5,510 |
| 2020-12-01 | 5,400 | 5,640 | 5,290 | 5,620 | 581,400 | 5,620 |
| 2020-11-30 | 5,480 | 5,550 | 5,220 | 5,300 | 425,200 | 5,300 |
| 2020-11-27 | 5,200 | 5,460 | 5,150 | 5,380 | 652,300 | 5,380 |
| 2020-11-26 | 5,020 | 5,210 | 4,985 | 5,110 | 360,900 | 5,110 |
| 2020-11-25 | 5,080 | 5,160 | 4,845 | 4,925 | 334,500 | 4,925 |
| 2020-11-24 | 5,240 | 5,240 | 5,050 | 5,070 | 324,300 | 5,070 |
| 2020-11-20 | 4,955 | 5,230 | 4,955 | 5,190 | 460,400 | 5,190 |
| 2020-11-19 | 4,940 | 5,010 | 4,820 | 4,995 | 305,000 | 4,995 |
| 2020-11-18 | 4,940 | 4,960 | 4,685 | 4,800 | 662,700 | 4,800 |
| 2020-11-17 | 5,150 | 5,280 | 4,890 | 4,990 | 440,000 | 4,990 |
| 2020-11-16 | 5,170 | 5,270 | 5,130 | 5,200 | 366,900 | 5,200 |
| 2020-11-13 | 5,100 | 5,330 | 5,020 | 5,270 | 470,900 | 5,270 |
| 2020-11-12 | 5,150 | 5,280 | 4,960 | 5,090 | 460,700 | 5,090 |
| 2020-11-11 | 4,750 | 5,030 | 4,600 | 4,935 | 1,114,300 | 4,935 |
| 2020-11-10 | 5,420 | 5,420 | 5,020 | 5,020 | 845,900 | 5,020 |
| 2020-11-09 | 6,000 | 6,050 | 5,830 | 6,020 | 341,900 | 6,020 |
| 2020-11-06 | 5,920 | 6,220 | 5,760 | 5,900 | 652,500 | 5,900 |
| 2020-11-05 | 5,650 | 6,020 | 5,610 | 5,950 | 791,100 | 5,950 |
| 2020-11-04 | 5,400 | 5,550 | 5,170 | 5,540 | 526,900 | 5,540 |
| 2020-11-02 | 5,670 | 5,690 | 5,080 | 5,200 | 700,200 | 5,200 |
| 2020-10-30 | 5,750 | 6,070 | 5,400 | 5,490 | 1,837,000 | 5,490 |
| 2020-10-29 | 4,995 | 5,370 | 4,930 | 5,310 | 674,800 | 5,310 |
| 2020-10-28 | 4,915 | 5,000 | 4,850 | 4,925 | 321,100 | 4,925 |
| 2020-10-27 | 4,500 | 5,200 | 4,475 | 4,955 | 859,200 | 4,955 |
| 2020-10-26 | 4,985 | 5,070 | 4,670 | 4,680 | 680,300 | 4,680 |
| 2020-10-23 | 5,050 | 5,090 | 4,730 | 4,985 | 915,900 | 4,985 |
| 2020-10-22 | 5,300 | 5,300 | 5,060 | 5,180 | 668,200 | 5,180 |
| 2020-10-21 | 5,470 | 5,540 | 5,340 | 5,380 | 237,800 | 5,380 |
| 2020-10-20 | 5,390 | 5,470 | 5,330 | 5,450 | 235,200 | 5,450 |
| 2020-10-19 | 5,480 | 5,480 | 5,310 | 5,390 | 290,600 | 5,390 |
| 2020-10-16 | 5,480 | 5,540 | 5,320 | 5,380 | 360,600 | 5,380 |
| 2020-10-15 | 5,450 | 5,670 | 5,250 | 5,450 | 740,900 | 5,450 |
| 2020-10-14 | 5,190 | 5,490 | 5,150 | 5,490 | 541,300 | 5,490 |
| 2020-10-13 | 5,400 | 5,400 | 5,140 | 5,150 | 580,300 | 5,150 |
| 2020-10-12 | 5,550 | 5,590 | 5,260 | 5,380 | 547,400 | 5,380 |
| 2020-10-09 | 5,300 | 5,470 | 5,180 | 5,400 | 594,800 | 5,400 |
| 2020-10-08 | 5,140 | 5,290 | 5,110 | 5,240 | 381,800 | 5,240 |
| 2020-10-07 | 4,975 | 5,170 | 4,950 | 5,140 | 429,300 | 5,140 |
| 2020-10-06 | 4,900 | 5,020 | 4,820 | 4,960 | 460,600 | 4,960 |
| 2020-10-05 | 4,845 | 4,870 | 4,740 | 4,830 | 434,300 | 4,830 |
| 2020-10-02 | 4,700 | 4,950 | 4,660 | 4,760 | 1,031,800 | 4,760 |
| 2020-09-30 | 4,680 | 4,760 | 4,535 | 4,630 | 540,800 | 4,630 |
| 2020-09-29 | 4,440 | 4,650 | 4,405 | 4,570 | 366,300 | 4,570 |
| 2020-09-28 | 9,340 | 9,340 | 8,540 | 8,840 | 379,400 | 4,420 |
| 2020-09-25 | 9,100 | 9,300 | 8,850 | 9,300 | 286,100 | 4,650 |
| 2020-09-24 | 8,840 | 9,210 | 8,630 | 8,810 | 360,400 | 4,405 |
| 2020-09-23 | 8,880 | 9,040 | 8,720 | 8,860 | 436,100 | 4,430 |
| 2020-09-18 | 8,400 | 8,580 | 8,310 | 8,580 | 134,800 | 4,290 |
| 2020-09-17 | 8,310 | 8,400 | 8,180 | 8,270 | 101,600 | 4,135 |
| 2020-09-16 | 8,490 | 8,630 | 8,360 | 8,410 | 166,300 | 4,205 |
| 2020-09-15 | 8,140 | 8,530 | 8,080 | 8,390 | 239,800 | 4,195 |
| 2020-09-14 | 7,990 | 8,170 | 7,880 | 7,990 | 129,000 | 3,995 |
| 2020-09-11 | 7,810 | 7,950 | 7,720 | 7,840 | 170,700 | 3,920 |
| 2020-09-10 | 7,740 | 8,090 | 7,710 | 7,900 | 225,100 | 3,950 |
| 2020-09-09 | 7,450 | 7,680 | 7,400 | 7,590 | 191,900 | 3,795 |
| 2020-09-08 | 7,990 | 8,040 | 7,630 | 7,640 | 205,500 | 3,820 |
| 2020-09-07 | 7,900 | 8,050 | 7,790 | 8,010 | 203,500 | 4,005 |
| 2020-09-04 | 7,850 | 8,060 | 7,730 | 7,860 | 165,500 | 3,930 |
| 2020-09-03 | 8,320 | 8,320 | 8,040 | 8,110 | 161,600 | 4,055 |
| 2020-09-02 | 8,480 | 8,480 | 8,170 | 8,310 | 175,700 | 4,155 |
| 2020-09-01 | 8,190 | 8,330 | 8,020 | 8,270 | 208,500 | 4,135 |
| 2020-08-31 | 8,020 | 8,150 | 7,940 | 8,040 | 203,100 | 4,020 |
| 2020-08-28 | 8,390 | 8,390 | 7,780 | 7,960 | 256,700 | 3,980 |
| 2020-08-27 | 8,460 | 8,630 | 8,300 | 8,300 | 152,700 | 4,150 |
| 2020-08-26 | 8,340 | 8,520 | 8,210 | 8,440 | 174,300 | 4,220 |
| 2020-08-25 | 8,760 | 8,800 | 8,380 | 8,390 | 302,300 | 4,195 |
| 2020-08-24 | 8,830 | 9,040 | 8,650 | 8,900 | 309,400 | 4,450 |
| 2020-08-21 | 8,620 | 8,680 | 8,430 | 8,600 | 180,900 | 4,300 |
| 2020-08-20 | 8,580 | 8,680 | 8,350 | 8,420 | 204,000 | 4,210 |
| 2020-08-19 | 8,470 | 8,750 | 8,450 | 8,690 | 326,200 | 4,345 |
| 2020-08-18 | 8,090 | 8,820 | 8,070 | 8,400 | 562,100 | 4,200 |
| 2020-08-17 | 7,640 | 8,080 | 7,620 | 8,010 | 391,200 | 4,005 |
| 2020-08-14 | 7,540 | 8,400 | 7,510 | 7,770 | 1,142,800 | 3,885 |
| 2020-08-13 | 7,000 | 7,130 | 6,780 | 7,090 | 243,900 | 3,545 |
| 2020-08-12 | 7,340 | 7,340 | 6,780 | 6,910 | 376,700 | 3,455 |
| 2020-08-11 | 7,650 | 7,650 | 7,220 | 7,490 | 269,600 | 3,745 |
| 2020-08-07 | 7,560 | 7,680 | 7,480 | 7,620 | 273,800 | 3,810 |
| 2020-08-06 | 7,490 | 7,760 | 7,400 | 7,700 | 220,700 | 3,850 |
| 2020-08-05 | 7,440 | 7,580 | 7,310 | 7,360 | 181,200 | 3,680 |
| 2020-08-04 | 7,420 | 7,590 | 7,320 | 7,360 | 143,000 | 3,680 |
| 2020-08-03 | 7,300 | 7,380 | 7,120 | 7,300 | 133,400 | 3,650 |
| 2020-07-31 | 7,190 | 7,340 | 7,030 | 7,200 | 166,600 | 3,600 |
| 2020-07-30 | 7,200 | 7,480 | 7,190 | 7,320 | 221,900 | 3,660 |
| 2020-07-29 | 7,110 | 7,200 | 7,000 | 7,150 | 167,800 | 3,575 |
| 2020-07-28 | 7,130 | 7,230 | 7,080 | 7,110 | 153,400 | 3,555 |
| 2020-07-27 | 6,990 | 7,240 | 6,930 | 7,140 | 181,900 | 3,570 |
| 2020-07-22 | 6,850 | 7,150 | 6,800 | 7,080 | 203,200 | 3,540 |
| 2020-07-21 | 6,680 | 6,900 | 6,640 | 6,880 | 138,900 | 3,440 |
| 2020-07-20 | 6,800 | 6,800 | 6,500 | 6,510 | 168,700 | 3,255 |
| 2020-07-17 | 6,710 | 6,800 | 6,430 | 6,770 | 220,100 | 3,385 |
| 2020-07-16 | 6,880 | 7,040 | 6,760 | 6,790 | 181,300 | 3,395 |
| 2020-07-15 | 6,910 | 7,020 | 6,790 | 6,890 | 160,400 | 3,445 |
| 2020-07-14 | 7,120 | 7,220 | 6,830 | 6,910 | 345,000 | 3,455 |
| 2020-07-13 | 7,200 | 7,340 | 7,100 | 7,270 | 202,000 | 3,635 |
| 2020-07-10 | 7,150 | 7,430 | 7,040 | 7,250 | 396,400 | 3,625 |
| 2020-07-09 | 7,050 | 7,240 | 6,950 | 7,080 | 493,900 | 3,540 |
| 2020-07-08 | 6,550 | 7,050 | 6,470 | 6,900 | 708,100 | 3,450 |
| 2020-07-07 | 6,600 | 6,620 | 6,300 | 6,450 | 199,600 | 3,225 |
| 2020-07-06 | 6,450 | 6,590 | 6,320 | 6,560 | 194,000 | 3,280 |
| 2020-07-03 | 6,160 | 6,440 | 6,160 | 6,350 | 166,200 | 3,175 |
| 2020-07-02 | 6,410 | 6,410 | 6,160 | 6,200 | 200,900 | 3,100 |
| 2020-07-01 | 6,450 | 6,520 | 6,300 | 6,310 | 253,800 | 3,155 |
| 2020-06-30 | 6,390 | 6,430 | 6,180 | 6,350 | 256,500 | 3,175 |
| 2020-06-29 | 6,400 | 6,520 | 6,130 | 6,200 | 334,600 | 3,100 |
| 2020-06-26 | 6,370 | 6,440 | 6,210 | 6,370 | 309,500 | 3,185 |
| 2020-06-25 | 6,250 | 6,360 | 6,130 | 6,280 | 347,300 | 3,140 |
| 2020-06-24 | 6,090 | 6,450 | 5,980 | 6,310 | 484,800 | 3,155 |
| 2020-06-23 | 6,340 | 6,360 | 5,990 | 6,000 | 482,700 | 3,000 |
| 2020-06-22 | 6,360 | 6,460 | 6,310 | 6,380 | 189,600 | 3,190 |
| 2020-06-19 | 6,680 | 6,690 | 6,340 | 6,460 | 512,600 | 3,230 |
| 2020-06-18 | 6,450 | 6,790 | 6,120 | 6,630 | 2,201,700 | 3,315 |
| 2020-06-17 | 6,690 | 6,860 | 6,580 | 6,700 | 216,100 | 3,350 |
| 2020-06-16 | 6,700 | 6,820 | 6,540 | 6,630 | 260,000 | 3,315 |
| 2020-06-15 | 6,920 | 7,100 | 6,680 | 6,680 | 144,900 | 3,340 |
| 2020-06-12 | 6,620 | 7,070 | 6,600 | 7,020 | 181,300 | 3,510 |
| 2020-06-11 | 7,330 | 7,400 | 7,010 | 7,070 | 142,600 | 3,535 |
| 2020-06-10 | 7,250 | 7,490 | 7,150 | 7,360 | 189,500 | 3,680 |
| 2020-06-09 | 7,790 | 7,800 | 7,360 | 7,370 | 195,700 | 3,685 |
| 2020-06-08 | 7,730 | 8,030 | 7,600 | 7,790 | 211,300 | 3,895 |
| 2020-06-05 | 7,460 | 7,590 | 7,360 | 7,580 | 121,500 | 3,790 |
| 2020-06-04 | 7,770 | 7,820 | 7,440 | 7,560 | 265,200 | 3,780 |
| 2020-06-03 | 7,950 | 8,240 | 7,770 | 7,800 | 185,300 | 3,900 |
| 2020-06-02 | 8,020 | 8,170 | 7,810 | 7,950 | 211,400 | 3,975 |
| 2020-06-01 | 7,720 | 8,230 | 7,720 | 8,050 | 377,900 | 4,025 |
| 2020-05-29 | 7,220 | 7,570 | 7,020 | 7,570 | 482,200 | 3,785 |
| 2020-05-28 | 6,780 | 7,370 | 6,750 | 7,230 | 472,400 | 3,615 |
| 2020-05-27 | 6,540 | 6,680 | 6,470 | 6,590 | 89,400 | 3,295 |
| 2020-05-26 | 6,560 | 6,830 | 6,450 | 6,570 | 172,800 | 3,285 |
| 2020-05-25 | 6,760 | 6,930 | 6,520 | 6,560 | 199,000 | 3,280 |
| 2020-05-22 | 6,990 | 7,070 | 6,620 | 6,720 | 198,000 | 3,360 |
| 2020-05-21 | 7,120 | 7,130 | 6,430 | 6,780 | 319,900 | 3,390 |
| 2020-05-20 | 7,130 | 7,500 | 7,120 | 7,250 | 234,600 | 3,625 |
| 2020-05-19 | 7,080 | 7,450 | 7,000 | 7,260 | 371,000 | 3,630 |
| 2020-05-18 | 7,160 | 7,610 | 7,150 | 7,410 | 422,300 | 3,705 |
| 2020-05-15 | 6,220 | 6,720 | 6,000 | 6,610 | 523,500 | 3,305 |
| 2020-05-14 | 5,710 | 5,850 | 5,450 | 5,730 | 242,300 | 2,865 |
| 2020-05-13 | 5,350 | 5,640 | 5,250 | 5,640 | 110,700 | 2,820 |
| 2020-05-12 | 5,450 | 5,800 | 5,360 | 5,420 | 122,300 | 2,710 |
| 2020-05-11 | 5,400 | 5,510 | 5,340 | 5,480 | 70,800 | 2,740 |
| 2020-05-08 | 5,450 | 5,480 | 5,310 | 5,400 | 61,300 | 2,700 |
| 2020-05-07 | 5,370 | 5,460 | 5,290 | 5,410 | 81,500 | 2,705 |
| 2020-05-01 | 5,250 | 5,320 | 5,180 | 5,280 | 52,600 | 2,640 |
| 2020-04-30 | 5,400 | 5,470 | 5,140 | 5,240 | 91,600 | 2,620 |
| 2020-04-28 | 5,500 | 5,550 | 5,350 | 5,420 | 50,200 | 2,710 |
| 2020-04-27 | 5,610 | 5,640 | 5,400 | 5,460 | 57,600 | 2,730 |
| 2020-04-24 | 5,440 | 5,600 | 5,310 | 5,570 | 79,300 | 2,785 |
| 2020-04-23 | 5,210 | 5,590 | 5,210 | 5,460 | 95,900 | 2,730 |
| 2020-04-22 | 5,160 | 5,230 | 5,020 | 5,200 | 54,300 | 2,600 |
| 2020-04-21 | 5,510 | 5,600 | 5,150 | 5,250 | 64,100 | 2,625 |
| 2020-04-20 | 5,500 | 5,640 | 5,420 | 5,610 | 69,800 | 2,805 |
| 2020-04-17 | 5,570 | 5,580 | 5,410 | 5,520 | 97,600 | 2,760 |
| 2020-04-16 | 5,440 | 5,560 | 5,300 | 5,550 | 167,900 | 2,775 |
| 2020-04-15 | 5,000 | 5,430 | 4,940 | 5,380 | 283,900 | 2,690 |
| 2020-04-14 | 5,010 | 5,010 | 4,910 | 4,980 | 76,600 | 2,490 |
| 2020-04-13 | 5,020 | 5,020 | 4,905 | 4,995 | 39,100 | 2,497.50 |
| 2020-04-10 | 4,970 | 5,040 | 4,855 | 4,965 | 58,100 | 2,482.50 |
| 2020-04-09 | 4,825 | 5,050 | 4,810 | 5,040 | 153,700 | 2,520 |
| 2020-04-08 | 4,915 | 4,935 | 4,665 | 4,755 | 108,500 | 2,377.50 |
| 2020-04-07 | 5,100 | 5,140 | 4,770 | 4,905 | 146,700 | 2,452.50 |
| 2020-04-06 | 4,950 | 5,100 | 4,860 | 4,980 | 134,100 | 2,490 |
| 2020-04-03 | 4,995 | 5,040 | 4,735 | 4,860 | 162,200 | 2,430 |
| 2020-04-02 | 5,050 | 5,140 | 4,760 | 4,800 | 244,800 | 2,400 |
| 2020-04-01 | 4,890 | 5,150 | 4,515 | 4,560 | 209,700 | 2,280 |
| 2020-03-31 | 4,630 | 4,765 | 4,515 | 4,650 | 85,900 | 2,325 |
| 2020-03-30 | 4,465 | 4,890 | 4,335 | 4,490 | 136,600 | 2,245 |
| 2020-03-27 | 4,195 | 4,685 | 4,065 | 4,675 | 169,800 | 2,337.50 |
| 2020-03-26 | 4,080 | 4,185 | 3,985 | 3,985 | 55,200 | 1,992.50 |
| 2020-03-25 | 4,105 | 4,250 | 3,960 | 4,225 | 138,500 | 2,112.50 |
| 2020-03-24 | 3,585 | 4,010 | 3,560 | 3,895 | 233,400 | 1,947.50 |
| 2020-03-23 | 3,585 | 3,600 | 3,245 | 3,310 | 168,300 | 1,655 |
| 2020-03-19 | 4,125 | 4,145 | 3,520 | 3,655 | 209,900 | 1,827.50 |
| 2020-03-18 | 4,175 | 4,340 | 4,040 | 4,055 | 135,900 | 2,027.50 |
| 2020-03-17 | 3,950 | 4,240 | 3,780 | 4,115 | 240,500 | 2,057.50 |
| 2020-03-16 | 4,265 | 4,430 | 4,000 | 4,020 | 143,700 | 2,010 |
| 2020-03-13 | 3,870 | 4,245 | 3,815 | 4,125 | 128,500 | 2,062.50 |
| 2020-03-12 | 4,110 | 4,280 | 4,015 | 4,185 | 129,400 | 2,092.50 |
| 2020-03-11 | 4,390 | 4,600 | 4,220 | 4,320 | 125,000 | 2,160 |
| 2020-03-10 | 3,925 | 4,645 | 3,640 | 4,390 | 196,200 | 2,195 |
| 2020-03-09 | 4,305 | 4,315 | 3,845 | 4,020 | 168,900 | 2,010 |
| 2020-03-06 | 4,450 | 4,585 | 4,300 | 4,445 | 124,700 | 2,222.50 |
| 2020-03-05 | 4,450 | 4,605 | 4,350 | 4,520 | 160,500 | 2,260 |
| 2020-03-04 | 4,565 | 4,630 | 4,265 | 4,325 | 202,600 | 2,162.50 |
| 2020-03-03 | 4,850 | 4,885 | 4,550 | 4,570 | 130,500 | 2,285 |
| 2020-03-02 | 4,425 | 4,980 | 4,425 | 4,570 | 140,100 | 2,285 |
| 2020-02-28 | 4,470 | 4,575 | 4,200 | 4,425 | 174,600 | 2,212.50 |
| 2020-02-27 | 4,870 | 4,870 | 4,605 | 4,670 | 81,200 | 2,335 |
| 2020-02-26 | 4,690 | 4,890 | 4,595 | 4,800 | 122,800 | 2,400 |
| 2020-02-25 | 4,670 | 4,845 | 4,670 | 4,700 | 95,300 | 2,350 |
| 2020-02-21 | 4,965 | 5,040 | 4,890 | 4,950 | 137,300 | 2,475 |
| 2020-02-20 | 5,140 | 5,170 | 4,990 | 5,040 | 69,500 | 2,520 |
| 2020-02-19 | 5,140 | 5,200 | 5,020 | 5,060 | 46,400 | 2,530 |
| 2020-02-18 | 5,240 | 5,260 | 4,860 | 5,090 | 119,600 | 2,545 |
| 2020-02-17 | 5,330 | 5,430 | 5,120 | 5,290 | 94,500 | 2,645 |
| 2020-02-14 | 5,430 | 5,610 | 5,400 | 5,410 | 77,100 | 2,705 |
| 2020-02-13 | 5,600 | 5,700 | 5,520 | 5,570 | 143,700 | 2,785 |
| 2020-02-12 | 5,230 | 5,500 | 5,230 | 5,500 | 154,500 | 2,750 |
| 2020-02-10 | 5,300 | 5,320 | 4,950 | 5,170 | 384,500 | 2,585 |
| 2020-02-07 | 5,420 | 5,560 | 5,320 | 5,470 | 110,400 | 2,735 |
| 2020-02-06 | 5,580 | 5,690 | 5,430 | 5,490 | 113,900 | 2,745 |
| 2020-02-05 | 5,400 | 5,680 | 5,370 | 5,530 | 153,300 | 2,765 |
| 2020-02-04 | 5,350 | 5,370 | 5,160 | 5,290 | 156,500 | 2,645 |
| 2020-02-03 | 5,200 | 5,460 | 5,160 | 5,390 | 152,600 | 2,695 |
| 2020-01-31 | 5,580 | 5,720 | 5,320 | 5,400 | 255,800 | 2,700 |
| 2020-01-30 | 5,980 | 6,170 | 5,360 | 5,480 | 494,900 | 2,740 |
| 2020-01-29 | 5,760 | 5,980 | 5,730 | 5,890 | 296,900 | 2,945 |
| 2020-01-28 | 5,320 | 5,750 | 5,290 | 5,710 | 252,500 | 2,855 |
| 2020-01-27 | 5,540 | 5,730 | 5,480 | 5,520 | 214,500 | 2,760 |
| 2020-01-24 | 5,580 | 5,850 | 5,550 | 5,720 | 312,500 | 2,860 |
| 2020-01-23 | 5,370 | 5,630 | 5,250 | 5,590 | 362,400 | 2,795 |
| 2020-01-22 | 5,230 | 5,540 | 5,150 | 5,470 | 371,400 | 2,735 |
| 2020-01-21 | 5,160 | 5,230 | 4,985 | 5,190 | 181,200 | 2,595 |
| 2020-01-20 | 4,930 | 5,250 | 4,915 | 5,200 | 330,900 | 2,600 |
| 2020-01-17 | 4,915 | 5,070 | 4,830 | 4,930 | 508,500 | 2,465 |
| 2020-01-16 | 4,640 | 4,985 | 4,640 | 4,945 | 508,400 | 2,472.50 |
| 2020-01-15 | 4,515 | 4,640 | 4,425 | 4,600 | 140,800 | 2,300 |
| 2020-01-14 | 4,430 | 4,520 | 4,420 | 4,495 | 61,500 | 2,247.50 |
| 2020-01-10 | 4,440 | 4,480 | 4,280 | 4,430 | 69,900 | 2,215 |
| 2020-01-09 | 4,600 | 4,610 | 4,415 | 4,460 | 169,500 | 2,230 |
| 2020-01-08 | 4,350 | 4,500 | 4,210 | 4,500 | 153,100 | 2,250 |
| 2020-01-07 | 4,430 | 4,500 | 4,320 | 4,400 | 118,800 | 2,200 |
| 2020-01-06 | 4,320 | 4,410 | 4,230 | 4,305 | 153,100 | 2,152.50 |
分割・併合履歴 ： [2020-09-29]1株→2株
