4587 ペプチドリーム(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 | 5,260 | 5,280 | 5,190 | 5,240 | 263,800 | 5,240 |
| 2020-12-29 | 5,250 | 5,320 | 5,190 | 5,320 | 307,700 | 5,320 |
| 2020-12-28 | 5,340 | 5,370 | 5,240 | 5,270 | 280,900 | 5,270 |
| 2020-12-25 | 5,410 | 5,410 | 5,290 | 5,310 | 176,300 | 5,310 |
| 2020-12-24 | 5,390 | 5,410 | 5,310 | 5,410 | 251,200 | 5,410 |
| 2020-12-23 | 5,310 | 5,380 | 5,290 | 5,360 | 362,400 | 5,360 |
| 2020-12-22 | 5,380 | 5,400 | 5,270 | 5,300 | 315,400 | 5,300 |
| 2020-12-21 | 5,430 | 5,450 | 5,340 | 5,360 | 335,000 | 5,360 |
| 2020-12-18 | 5,430 | 5,470 | 5,330 | 5,420 | 545,400 | 5,420 |
| 2020-12-17 | 5,300 | 5,360 | 5,260 | 5,330 | 367,400 | 5,330 |
| 2020-12-16 | 5,480 | 5,490 | 5,330 | 5,330 | 407,700 | 5,330 |
| 2020-12-15 | 5,480 | 5,510 | 5,420 | 5,430 | 459,000 | 5,430 |
| 2020-12-14 | 5,490 | 5,510 | 5,390 | 5,390 | 316,300 | 5,390 |
| 2020-12-11 | 5,430 | 5,530 | 5,420 | 5,510 | 384,600 | 5,510 |
| 2020-12-10 | 5,250 | 5,430 | 5,220 | 5,430 | 402,100 | 5,430 |
| 2020-12-09 | 5,290 | 5,340 | 5,230 | 5,320 | 302,600 | 5,320 |
| 2020-12-08 | 5,250 | 5,250 | 5,150 | 5,210 | 402,300 | 5,210 |
| 2020-12-07 | 5,420 | 5,450 | 5,270 | 5,320 | 389,500 | 5,320 |
| 2020-12-04 | 5,520 | 5,540 | 5,370 | 5,420 | 379,500 | 5,420 |
| 2020-12-03 | 5,420 | 5,620 | 5,420 | 5,550 | 506,700 | 5,550 |
| 2020-12-02 | 5,400 | 5,530 | 5,370 | 5,440 | 625,400 | 5,440 |
| 2020-12-01 | 5,290 | 5,520 | 5,280 | 5,490 | 961,400 | 5,490 |
| 2020-11-30 | 5,180 | 5,330 | 5,160 | 5,320 | 1,124,500 | 5,320 |
| 2020-11-27 | 5,020 | 5,180 | 5,010 | 5,180 | 1,452,500 | 5,180 |
| 2020-11-26 | 4,985 | 5,060 | 4,935 | 5,020 | 382,300 | 5,020 |
| 2020-11-25 | 4,970 | 5,090 | 4,940 | 5,010 | 768,800 | 5,010 |
| 2020-11-24 | 4,905 | 4,935 | 4,800 | 4,850 | 532,400 | 4,850 |
| 2020-11-20 | 4,705 | 4,800 | 4,675 | 4,800 | 419,500 | 4,800 |
| 2020-11-19 | 4,800 | 4,810 | 4,680 | 4,795 | 595,100 | 4,795 |
| 2020-11-18 | 4,775 | 4,885 | 4,760 | 4,805 | 484,400 | 4,805 |
| 2020-11-17 | 5,060 | 5,070 | 4,740 | 4,775 | 822,200 | 4,775 |
| 2020-11-16 | 5,220 | 5,240 | 5,090 | 5,100 | 396,200 | 5,100 |
| 2020-11-13 | 5,140 | 5,220 | 5,060 | 5,180 | 547,300 | 5,180 |
| 2020-11-12 | 5,140 | 5,200 | 5,100 | 5,140 | 381,200 | 5,140 |
| 2020-11-11 | 5,090 | 5,160 | 5,060 | 5,120 | 443,300 | 5,120 |
| 2020-11-10 | 5,070 | 5,140 | 5,000 | 5,040 | 493,100 | 5,040 |
| 2020-11-09 | 5,080 | 5,100 | 5,010 | 5,080 | 342,400 | 5,080 |
| 2020-11-06 | 5,100 | 5,150 | 5,000 | 5,020 | 525,300 | 5,020 |
| 2020-11-05 | 5,000 | 5,100 | 4,980 | 5,090 | 479,400 | 5,090 |
| 2020-11-04 | 4,970 | 4,995 | 4,885 | 4,970 | 555,200 | 4,970 |
| 2020-11-02 | 4,850 | 4,925 | 4,835 | 4,910 | 363,500 | 4,910 |
| 2020-10-30 | 4,875 | 4,905 | 4,820 | 4,825 | 394,700 | 4,825 |
| 2020-10-29 | 4,780 | 4,905 | 4,780 | 4,905 | 301,300 | 4,905 |
| 2020-10-28 | 4,800 | 4,855 | 4,765 | 4,820 | 253,400 | 4,820 |
| 2020-10-27 | 4,740 | 4,820 | 4,685 | 4,800 | 256,800 | 4,800 |
| 2020-10-26 | 4,840 | 4,910 | 4,755 | 4,755 | 395,800 | 4,755 |
| 2020-10-23 | 4,765 | 4,860 | 4,730 | 4,855 | 355,500 | 4,855 |
| 2020-10-22 | 4,890 | 4,890 | 4,750 | 4,835 | 406,300 | 4,835 |
| 2020-10-21 | 4,900 | 5,020 | 4,900 | 4,905 | 363,300 | 4,905 |
| 2020-10-20 | 4,910 | 4,960 | 4,875 | 4,880 | 367,100 | 4,880 |
| 2020-10-19 | 4,990 | 5,010 | 4,875 | 4,940 | 460,200 | 4,940 |
| 2020-10-16 | 5,020 | 5,090 | 4,970 | 4,985 | 274,500 | 4,985 |
| 2020-10-15 | 5,070 | 5,140 | 5,020 | 5,070 | 310,800 | 5,070 |
| 2020-10-14 | 5,070 | 5,180 | 5,060 | 5,110 | 516,900 | 5,110 |
| 2020-10-13 | 4,960 | 5,060 | 4,935 | 5,030 | 369,600 | 5,030 |
| 2020-10-12 | 4,890 | 4,955 | 4,885 | 4,925 | 218,400 | 4,925 |
| 2020-10-09 | 4,900 | 4,940 | 4,860 | 4,890 | 361,700 | 4,890 |
| 2020-10-08 | 4,880 | 4,940 | 4,835 | 4,865 | 329,800 | 4,865 |
| 2020-10-07 | 4,835 | 4,865 | 4,785 | 4,850 | 325,300 | 4,850 |
| 2020-10-06 | 4,800 | 4,925 | 4,780 | 4,830 | 434,200 | 4,830 |
| 2020-10-05 | 4,785 | 4,815 | 4,700 | 4,775 | 349,900 | 4,775 |
| 2020-10-02 | 4,865 | 4,910 | 4,645 | 4,715 | 850,800 | 4,715 |
| 2020-09-30 | 4,950 | 5,160 | 4,905 | 4,920 | 1,265,300 | 4,920 |
| 2020-09-29 | 4,700 | 4,905 | 4,675 | 4,890 | 1,108,400 | 4,890 |
| 2020-09-28 | 4,515 | 4,740 | 4,510 | 4,740 | 963,300 | 4,740 |
| 2020-09-25 | 4,290 | 4,485 | 4,275 | 4,470 | 541,600 | 4,470 |
| 2020-09-24 | 4,300 | 4,375 | 4,270 | 4,305 | 402,700 | 4,305 |
| 2020-09-23 | 4,390 | 4,400 | 4,340 | 4,350 | 464,200 | 4,350 |
| 2020-09-18 | 4,390 | 4,410 | 4,355 | 4,405 | 450,400 | 4,405 |
| 2020-09-17 | 4,370 | 4,435 | 4,335 | 4,390 | 522,100 | 4,390 |
| 2020-09-16 | 4,310 | 4,440 | 4,310 | 4,440 | 390,600 | 4,440 |
| 2020-09-15 | 4,345 | 4,350 | 4,275 | 4,300 | 314,100 | 4,300 |
| 2020-09-14 | 4,275 | 4,370 | 4,255 | 4,335 | 320,900 | 4,335 |
| 2020-09-11 | 4,270 | 4,290 | 4,210 | 4,260 | 419,000 | 4,260 |
| 2020-09-10 | 4,245 | 4,275 | 4,230 | 4,250 | 366,800 | 4,250 |
| 2020-09-09 | 4,250 | 4,285 | 4,215 | 4,220 | 742,600 | 4,220 |
| 2020-09-08 | 4,240 | 4,320 | 4,200 | 4,320 | 374,400 | 4,320 |
| 2020-09-07 | 4,175 | 4,275 | 4,165 | 4,235 | 264,000 | 4,235 |
| 2020-09-04 | 4,150 | 4,225 | 4,150 | 4,195 | 285,800 | 4,195 |
| 2020-09-03 | 4,310 | 4,315 | 4,195 | 4,240 | 490,700 | 4,240 |
| 2020-09-02 | 4,355 | 4,380 | 4,260 | 4,305 | 338,500 | 4,305 |
| 2020-09-01 | 4,295 | 4,380 | 4,290 | 4,350 | 293,800 | 4,350 |
| 2020-08-31 | 4,305 | 4,405 | 4,285 | 4,305 | 580,900 | 4,305 |
| 2020-08-28 | 4,270 | 4,285 | 4,135 | 4,165 | 645,700 | 4,165 |
| 2020-08-27 | 4,350 | 4,385 | 4,280 | 4,295 | 287,400 | 4,295 |
| 2020-08-26 | 4,360 | 4,365 | 4,310 | 4,345 | 284,200 | 4,345 |
| 2020-08-25 | 4,445 | 4,445 | 4,370 | 4,370 | 223,800 | 4,370 |
| 2020-08-24 | 4,330 | 4,420 | 4,290 | 4,420 | 359,500 | 4,420 |
| 2020-08-21 | 4,370 | 4,440 | 4,340 | 4,350 | 446,900 | 4,350 |
| 2020-08-20 | 4,465 | 4,480 | 4,350 | 4,370 | 577,000 | 4,370 |
| 2020-08-19 | 4,530 | 4,565 | 4,495 | 4,530 | 358,500 | 4,530 |
| 2020-08-18 | 4,510 | 4,560 | 4,470 | 4,535 | 403,200 | 4,535 |
| 2020-08-17 | 4,620 | 4,635 | 4,495 | 4,500 | 462,500 | 4,500 |
| 2020-08-14 | 4,620 | 4,730 | 4,605 | 4,690 | 384,100 | 4,690 |
| 2020-08-13 | 4,710 | 4,725 | 4,660 | 4,675 | 413,400 | 4,675 |
| 2020-08-12 | 4,600 | 4,735 | 4,570 | 4,720 | 499,400 | 4,720 |
| 2020-08-11 | 4,530 | 4,625 | 4,465 | 4,595 | 577,800 | 4,595 |
| 2020-08-07 | 4,400 | 4,535 | 4,385 | 4,525 | 483,900 | 4,525 |
| 2020-08-06 | 4,555 | 4,575 | 4,440 | 4,455 | 365,900 | 4,455 |
| 2020-08-05 | 4,530 | 4,590 | 4,465 | 4,555 | 438,300 | 4,555 |
| 2020-08-04 | 4,435 | 4,530 | 4,425 | 4,495 | 518,100 | 4,495 |
| 2020-08-03 | 4,225 | 4,375 | 4,190 | 4,370 | 489,200 | 4,370 |
| 2020-07-31 | 4,350 | 4,395 | 4,245 | 4,245 | 563,300 | 4,245 |
| 2020-07-30 | 4,395 | 4,445 | 4,315 | 4,350 | 426,200 | 4,350 |
| 2020-07-29 | 4,495 | 4,530 | 4,340 | 4,410 | 614,600 | 4,410 |
| 2020-07-28 | 4,585 | 4,615 | 4,485 | 4,490 | 473,500 | 4,490 |
| 2020-07-27 | 4,515 | 4,575 | 4,455 | 4,520 | 698,400 | 4,520 |
| 2020-07-22 | 4,720 | 4,730 | 4,590 | 4,615 | 658,300 | 4,615 |
| 2020-07-21 | 4,750 | 4,795 | 4,660 | 4,790 | 520,900 | 4,790 |
| 2020-07-20 | 4,730 | 4,845 | 4,670 | 4,735 | 532,200 | 4,735 |
| 2020-07-17 | 4,660 | 4,710 | 4,640 | 4,680 | 462,400 | 4,680 |
| 2020-07-16 | 4,720 | 4,740 | 4,640 | 4,660 | 509,900 | 4,660 |
| 2020-07-15 | 4,650 | 4,710 | 4,600 | 4,680 | 333,000 | 4,680 |
| 2020-07-14 | 4,620 | 4,705 | 4,585 | 4,635 | 425,300 | 4,635 |
| 2020-07-13 | 4,670 | 4,670 | 4,530 | 4,665 | 493,800 | 4,665 |
| 2020-07-10 | 4,625 | 4,700 | 4,565 | 4,640 | 585,600 | 4,640 |
| 2020-07-09 | 4,705 | 4,735 | 4,595 | 4,650 | 674,800 | 4,650 |
| 2020-07-08 | 4,760 | 4,820 | 4,675 | 4,675 | 772,200 | 4,675 |
| 2020-07-07 | 4,690 | 4,815 | 4,675 | 4,735 | 788,800 | 4,735 |
| 2020-07-06 | 4,805 | 4,825 | 4,650 | 4,700 | 696,800 | 4,700 |
| 2020-07-03 | 4,770 | 4,855 | 4,705 | 4,825 | 459,400 | 4,825 |
| 2020-07-02 | 4,760 | 4,855 | 4,725 | 4,750 | 671,500 | 4,750 |
| 2020-07-01 | 4,945 | 4,950 | 4,760 | 4,765 | 544,500 | 4,765 |
| 2020-06-30 | 4,935 | 4,980 | 4,845 | 4,940 | 504,200 | 4,940 |
| 2020-06-29 | 4,960 | 5,020 | 4,880 | 4,880 | 705,900 | 4,880 |
| 2020-06-26 | 5,150 | 5,150 | 4,990 | 5,060 | 475,300 | 5,060 |
| 2020-06-25 | 5,010 | 5,160 | 5,010 | 5,140 | 402,800 | 5,140 |
| 2020-06-24 | 5,020 | 5,120 | 5,020 | 5,040 | 339,500 | 5,040 |
| 2020-06-23 | 5,200 | 5,200 | 5,020 | 5,060 | 351,700 | 5,060 |
| 2020-06-22 | 5,180 | 5,260 | 5,140 | 5,160 | 306,800 | 5,160 |
| 2020-06-19 | 5,110 | 5,220 | 5,060 | 5,210 | 863,800 | 5,210 |
| 2020-06-18 | 5,150 | 5,190 | 5,080 | 5,140 | 517,900 | 5,140 |
| 2020-06-17 | 5,050 | 5,130 | 5,010 | 5,090 | 434,400 | 5,090 |
| 2020-06-16 | 4,920 | 5,090 | 4,860 | 5,020 | 834,100 | 5,020 |
| 2020-06-15 | 5,080 | 5,160 | 4,780 | 4,780 | 1,286,400 | 4,780 |
| 2020-06-12 | 4,700 | 5,540 | 4,665 | 5,150 | 2,477,300 | 5,150 |
| 2020-06-11 | 4,915 | 5,020 | 4,835 | 4,855 | 839,800 | 4,855 |
| 2020-06-10 | 4,915 | 5,040 | 4,880 | 4,975 | 866,500 | 4,975 |
| 2020-06-09 | 4,690 | 4,870 | 4,680 | 4,845 | 685,000 | 4,845 |
| 2020-06-08 | 4,710 | 4,800 | 4,650 | 4,715 | 786,500 | 4,715 |
| 2020-06-05 | 4,670 | 4,690 | 4,585 | 4,675 | 616,400 | 4,675 |
| 2020-06-04 | 4,800 | 4,820 | 4,680 | 4,740 | 633,400 | 4,740 |
| 2020-06-03 | 4,830 | 4,875 | 4,745 | 4,810 | 632,300 | 4,810 |
| 2020-06-02 | 4,730 | 4,820 | 4,725 | 4,775 | 536,700 | 4,775 |
| 2020-06-01 | 4,885 | 4,885 | 4,710 | 4,755 | 662,300 | 4,755 |
| 2020-05-29 | 4,875 | 4,975 | 4,780 | 4,835 | 2,186,600 | 4,835 |
| 2020-05-28 | 4,925 | 4,930 | 4,795 | 4,925 | 886,200 | 4,925 |
| 2020-05-27 | 4,700 | 4,865 | 4,685 | 4,840 | 902,500 | 4,840 |
| 2020-05-26 | 4,805 | 4,820 | 4,605 | 4,660 | 754,200 | 4,660 |
| 2020-05-25 | 4,645 | 4,740 | 4,615 | 4,735 | 723,900 | 4,735 |
| 2020-05-22 | 4,515 | 4,635 | 4,510 | 4,550 | 662,800 | 4,550 |
| 2020-05-21 | 4,540 | 4,620 | 4,485 | 4,520 | 743,900 | 4,520 |
| 2020-05-20 | 4,450 | 4,555 | 4,405 | 4,545 | 746,500 | 4,545 |
| 2020-05-19 | 4,390 | 4,475 | 4,330 | 4,460 | 731,500 | 4,460 |
| 2020-05-18 | 4,405 | 4,475 | 4,360 | 4,365 | 725,000 | 4,365 |
| 2020-05-15 | 4,240 | 4,395 | 4,180 | 4,365 | 733,900 | 4,365 |
| 2020-05-14 | 4,350 | 4,425 | 4,300 | 4,310 | 583,500 | 4,310 |
| 2020-05-13 | 4,280 | 4,370 | 4,260 | 4,335 | 654,700 | 4,335 |
| 2020-05-12 | 4,280 | 4,360 | 4,215 | 4,250 | 565,600 | 4,250 |
| 2020-05-11 | 4,295 | 4,325 | 4,195 | 4,260 | 621,900 | 4,260 |
| 2020-05-08 | 4,240 | 4,335 | 4,200 | 4,260 | 1,032,500 | 4,260 |
| 2020-05-07 | 3,940 | 4,145 | 3,925 | 4,125 | 711,100 | 4,125 |
| 2020-05-01 | 4,190 | 4,240 | 3,945 | 3,980 | 1,114,200 | 3,980 |
| 2020-04-30 | 4,060 | 4,090 | 3,995 | 4,050 | 772,100 | 4,050 |
| 2020-04-28 | 4,050 | 4,050 | 3,970 | 4,005 | 473,900 | 4,005 |
| 2020-04-27 | 3,930 | 4,055 | 3,910 | 3,990 | 526,300 | 3,990 |
| 2020-04-24 | 3,870 | 3,930 | 3,820 | 3,905 | 513,500 | 3,905 |
| 2020-04-23 | 3,970 | 3,975 | 3,855 | 3,900 | 523,700 | 3,900 |
| 2020-04-22 | 3,935 | 3,960 | 3,860 | 3,875 | 680,000 | 3,875 |
| 2020-04-21 | 3,850 | 4,015 | 3,815 | 3,975 | 1,051,300 | 3,975 |
| 2020-04-20 | 3,910 | 3,945 | 3,775 | 3,830 | 683,300 | 3,830 |
| 2020-04-17 | 3,925 | 3,985 | 3,860 | 3,955 | 1,090,200 | 3,955 |
| 2020-04-16 | 3,750 | 3,850 | 3,720 | 3,830 | 664,600 | 3,830 |
| 2020-04-15 | 3,730 | 3,840 | 3,675 | 3,760 | 943,100 | 3,760 |
| 2020-04-14 | 3,560 | 3,655 | 3,520 | 3,590 | 760,700 | 3,590 |
| 2020-04-13 | 3,330 | 3,485 | 3,310 | 3,465 | 567,500 | 3,465 |
| 2020-04-10 | 3,440 | 3,445 | 3,280 | 3,370 | 797,100 | 3,370 |
| 2020-04-09 | 3,395 | 3,455 | 3,340 | 3,440 | 738,700 | 3,440 |
| 2020-04-08 | 3,395 | 3,460 | 3,270 | 3,395 | 1,049,400 | 3,395 |
| 2020-04-07 | 3,305 | 3,475 | 3,305 | 3,465 | 1,082,200 | 3,465 |
| 2020-04-06 | 3,300 | 3,340 | 3,165 | 3,265 | 1,452,400 | 3,265 |
| 2020-04-03 | 3,500 | 3,560 | 3,350 | 3,370 | 776,100 | 3,370 |
| 2020-04-02 | 3,740 | 3,775 | 3,450 | 3,510 | 1,278,100 | 3,510 |
| 2020-04-01 | 3,735 | 3,845 | 3,660 | 3,730 | 695,200 | 3,730 |
| 2020-03-31 | 3,740 | 3,880 | 3,655 | 3,770 | 1,252,800 | 3,770 |
| 2020-03-30 | 3,800 | 3,840 | 3,585 | 3,640 | 1,667,300 | 3,640 |
| 2020-03-27 | 4,035 | 4,045 | 3,870 | 3,945 | 1,292,400 | 3,945 |
| 2020-03-26 | 3,940 | 4,025 | 3,880 | 3,910 | 1,218,200 | 3,910 |
| 2020-03-25 | 4,020 | 4,130 | 3,940 | 4,055 | 1,354,900 | 4,055 |
| 2020-03-24 | 4,015 | 4,070 | 3,895 | 3,935 | 1,319,100 | 3,935 |
| 2020-03-23 | 4,345 | 4,365 | 3,860 | 3,900 | 2,030,000 | 3,900 |
| 2020-03-19 | 4,585 | 4,780 | 4,355 | 4,415 | 1,812,300 | 4,415 |
| 2020-03-18 | 4,140 | 4,660 | 4,060 | 4,540 | 1,860,400 | 4,540 |
| 2020-03-17 | 3,710 | 4,200 | 3,680 | 4,135 | 2,060,700 | 4,135 |
| 2020-03-16 | 4,025 | 4,165 | 3,740 | 3,775 | 1,224,600 | 3,775 |
| 2020-03-13 | 3,715 | 4,030 | 3,605 | 4,005 | 1,384,600 | 4,005 |
| 2020-03-12 | 3,995 | 4,280 | 3,935 | 3,995 | 1,124,700 | 3,995 |
| 2020-03-11 | 4,425 | 4,445 | 4,090 | 4,095 | 1,262,200 | 4,095 |
| 2020-03-10 | 3,900 | 4,490 | 3,755 | 4,490 | 1,411,900 | 4,490 |
| 2020-03-09 | 4,220 | 4,245 | 3,925 | 3,970 | 941,200 | 3,970 |
| 2020-03-06 | 4,465 | 4,540 | 4,395 | 4,405 | 509,000 | 4,405 |
| 2020-03-05 | 4,555 | 4,575 | 4,475 | 4,560 | 612,000 | 4,560 |
| 2020-03-04 | 4,335 | 4,540 | 4,320 | 4,450 | 618,700 | 4,450 |
| 2020-03-03 | 4,625 | 4,635 | 4,405 | 4,405 | 861,800 | 4,405 |
| 2020-03-02 | 4,265 | 4,595 | 4,235 | 4,490 | 1,009,700 | 4,490 |
| 2020-02-28 | 4,390 | 4,440 | 4,200 | 4,300 | 1,508,100 | 4,300 |
| 2020-02-27 | 4,600 | 4,600 | 4,420 | 4,480 | 989,000 | 4,480 |
| 2020-02-26 | 4,775 | 4,800 | 4,605 | 4,670 | 706,900 | 4,670 |
| 2020-02-25 | 4,830 | 4,900 | 4,795 | 4,810 | 758,500 | 4,810 |
| 2020-02-21 | 5,170 | 5,200 | 5,050 | 5,070 | 482,200 | 5,070 |
| 2020-02-20 | 5,220 | 5,220 | 5,130 | 5,190 | 510,500 | 5,190 |
| 2020-02-19 | 5,010 | 5,230 | 4,970 | 5,180 | 641,700 | 5,180 |
| 2020-02-18 | 5,150 | 5,160 | 4,985 | 5,000 | 486,500 | 5,000 |
| 2020-02-17 | 5,250 | 5,310 | 5,120 | 5,150 | 510,200 | 5,150 |
| 2020-02-14 | 5,420 | 5,520 | 5,250 | 5,250 | 920,800 | 5,250 |
| 2020-02-13 | 5,500 | 5,560 | 5,480 | 5,520 | 416,300 | 5,520 |
| 2020-02-12 | 5,450 | 5,530 | 5,410 | 5,520 | 327,000 | 5,520 |
| 2020-02-10 | 5,370 | 5,490 | 5,360 | 5,450 | 384,100 | 5,450 |
| 2020-02-07 | 5,470 | 5,520 | 5,350 | 5,400 | 386,600 | 5,400 |
| 2020-02-06 | 5,400 | 5,440 | 5,340 | 5,410 | 372,300 | 5,410 |
| 2020-02-05 | 5,400 | 5,410 | 5,330 | 5,360 | 317,900 | 5,360 |
| 2020-02-04 | 5,260 | 5,330 | 5,240 | 5,330 | 348,000 | 5,330 |
| 2020-02-03 | 5,140 | 5,300 | 5,120 | 5,220 | 534,100 | 5,220 |
| 2020-01-31 | 5,270 | 5,320 | 5,240 | 5,240 | 403,700 | 5,240 |
| 2020-01-30 | 5,350 | 5,390 | 5,270 | 5,290 | 470,300 | 5,290 |
| 2020-01-29 | 5,420 | 5,440 | 5,370 | 5,410 | 286,800 | 5,410 |
| 2020-01-28 | 5,360 | 5,480 | 5,330 | 5,450 | 409,300 | 5,450 |
| 2020-01-27 | 5,340 | 5,420 | 5,300 | 5,390 | 298,900 | 5,390 |
| 2020-01-24 | 5,430 | 5,490 | 5,410 | 5,460 | 212,800 | 5,460 |
| 2020-01-23 | 5,550 | 5,550 | 5,430 | 5,460 | 445,100 | 5,460 |
| 2020-01-22 | 5,580 | 5,640 | 5,530 | 5,580 | 361,800 | 5,580 |
| 2020-01-21 | 5,660 | 5,710 | 5,580 | 5,620 | 336,400 | 5,620 |
| 2020-01-20 | 5,690 | 5,730 | 5,660 | 5,710 | 288,700 | 5,710 |
| 2020-01-17 | 5,760 | 5,760 | 5,650 | 5,690 | 338,000 | 5,690 |
| 2020-01-16 | 5,710 | 5,760 | 5,690 | 5,720 | 280,800 | 5,720 |
| 2020-01-15 | 5,700 | 5,750 | 5,650 | 5,710 | 311,300 | 5,710 |
| 2020-01-14 | 5,690 | 5,740 | 5,660 | 5,740 | 467,200 | 5,740 |
| 2020-01-10 | 5,610 | 5,710 | 5,580 | 5,700 | 357,400 | 5,700 |
| 2020-01-09 | 5,550 | 5,620 | 5,530 | 5,590 | 456,100 | 5,590 |
| 2020-01-08 | 5,410 | 5,470 | 5,330 | 5,430 | 566,100 | 5,430 |
| 2020-01-07 | 5,550 | 5,560 | 5,450 | 5,500 | 449,200 | 5,500 |
| 2020-01-06 | 5,500 | 5,530 | 5,460 | 5,480 | 528,300 | 5,480 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株