4690 日本パレットプール(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 | 3,885 | 3,920 | 3,885 | 3,890 | 800 | 1,945 |
| 2020-12-29 | 3,900 | 3,950 | 3,900 | 3,945 | 1,300 | 1,972.50 |
| 2020-12-28 | 3,975 | 3,975 | 3,875 | 3,885 | 2,400 | 1,942.50 |
| 2020-12-25 | 3,915 | 3,915 | 3,905 | 3,905 | 400 | 1,952.50 |
| 2020-12-24 | 3,855 | 3,915 | 3,855 | 3,915 | 1,400 | 1,957.50 |
| 2020-12-23 | 3,860 | 4,010 | 3,850 | 3,850 | 3,500 | 1,925 |
| 2020-12-22 | 3,940 | 3,940 | 3,860 | 3,860 | 2,900 | 1,930 |
| 2020-12-21 | 4,030 | 4,030 | 3,975 | 3,980 | 1,400 | 1,990 |
| 2020-12-18 | 3,995 | 4,030 | 3,940 | 3,945 | 4,100 | 1,972.50 |
| 2020-12-17 | 3,995 | 4,035 | 3,995 | 4,030 | 800 | 2,015 |
| 2020-12-16 | 4,040 | 4,050 | 4,000 | 4,000 | 900 | 2,000 |
| 2020-12-15 | 4,035 | 4,035 | 4,035 | 4,035 | 2,900 | 2,017.50 |
| 2020-12-14 | 4,020 | 4,075 | 4,020 | 4,035 | 1,500 | 2,017.50 |
| 2020-12-11 | 4,025 | 4,035 | 4,020 | 4,035 | 1,000 | 2,017.50 |
| 2020-12-10 | 4,090 | 4,090 | 4,015 | 4,055 | 600 | 2,027.50 |
| 2020-12-09 | 4,030 | 4,095 | 4,030 | 4,065 | 500 | 2,032.50 |
| 2020-12-08 | 4,005 | 4,160 | 4,005 | 4,055 | 1,500 | 2,027.50 |
| 2020-12-07 | 4,120 | 4,130 | 4,035 | 4,035 | 3,800 | 2,017.50 |
| 2020-12-04 | 4,130 | 4,130 | 4,120 | 4,120 | 200 | 2,060 |
| 2020-12-03 | 4,145 | 4,145 | 4,135 | 4,135 | 500 | 2,067.50 |
| 2020-12-02 | 4,150 | 4,160 | 4,085 | 4,120 | 2,300 | 2,060 |
| 2020-12-01 | 4,285 | 4,295 | 4,150 | 4,160 | 5,100 | 2,080 |
| 2020-11-30 | 4,090 | 4,200 | 4,080 | 4,145 | 5,400 | 2,072.50 |
| 2020-11-27 | 3,920 | 4,055 | 3,920 | 4,020 | 4,000 | 2,010 |
| 2020-11-26 | 3,850 | 4,040 | 3,850 | 3,870 | 4,900 | 1,935 |
| 2020-11-25 | 3,905 | 4,050 | 3,875 | 3,895 | 7,300 | 1,947.50 |
| 2020-11-24 | 3,845 | 4,000 | 3,815 | 3,905 | 6,400 | 1,952.50 |
| 2020-11-20 | 3,750 | 3,785 | 3,695 | 3,720 | 8,000 | 1,860 |
| 2020-11-19 | 3,785 | 3,880 | 3,780 | 3,785 | 3,300 | 1,892.50 |
| 2020-11-18 | 4,000 | 4,000 | 3,760 | 3,795 | 9,500 | 1,897.50 |
| 2020-11-17 | 4,080 | 4,085 | 3,935 | 3,990 | 7,000 | 1,995 |
| 2020-11-16 | 4,110 | 4,150 | 4,100 | 4,105 | 1,300 | 2,052.50 |
| 2020-11-13 | 4,080 | 4,150 | 4,070 | 4,070 | 2,100 | 2,035 |
| 2020-11-12 | 4,200 | 4,200 | 4,120 | 4,200 | 1,400 | 2,100 |
| 2020-11-11 | 4,155 | 4,190 | 4,145 | 4,145 | 1,600 | 2,072.50 |
| 2020-11-10 | 4,345 | 4,360 | 4,055 | 4,085 | 9,900 | 2,042.50 |
| 2020-11-09 | 4,315 | 4,395 | 4,315 | 4,345 | 9,200 | 2,172.50 |
| 2020-11-06 | 4,290 | 4,555 | 4,260 | 4,555 | 10,500 | 2,277.50 |
| 2020-11-05 | 4,345 | 4,400 | 4,210 | 4,320 | 7,600 | 2,160 |
| 2020-11-04 | 4,435 | 4,475 | 4,150 | 4,345 | 31,700 | 2,172.50 |
| 2020-11-02 | 4,590 | 4,695 | 4,590 | 4,695 | 4,400 | 2,347.50 |
| 2020-10-30 | 4,560 | 4,700 | 4,520 | 4,590 | 6,000 | 2,295 |
| 2020-10-29 | 4,480 | 4,560 | 4,445 | 4,560 | 2,400 | 2,280 |
| 2020-10-28 | 4,510 | 4,530 | 4,510 | 4,520 | 500 | 2,260 |
| 2020-10-27 | 4,495 | 4,560 | 4,485 | 4,540 | 2,800 | 2,270 |
| 2020-10-26 | 4,665 | 4,665 | 4,565 | 4,635 | 2,800 | 2,317.50 |
| 2020-10-23 | 4,750 | 4,750 | 4,400 | 4,725 | 15,600 | 2,362.50 |
| 2020-10-22 | 4,800 | 4,825 | 4,750 | 4,785 | 2,300 | 2,392.50 |
| 2020-10-21 | 4,830 | 4,855 | 4,790 | 4,855 | 1,900 | 2,427.50 |
| 2020-10-20 | 4,750 | 4,850 | 4,750 | 4,830 | 3,100 | 2,415 |
| 2020-10-19 | 4,685 | 4,965 | 4,655 | 4,815 | 13,700 | 2,407.50 |
| 2020-10-16 | 4,615 | 4,690 | 4,535 | 4,685 | 9,100 | 2,342.50 |
| 2020-10-15 | 4,650 | 4,700 | 4,555 | 4,685 | 9,300 | 2,342.50 |
| 2020-10-14 | 4,650 | 4,720 | 4,630 | 4,645 | 2,700 | 2,322.50 |
| 2020-10-13 | 4,675 | 4,710 | 4,635 | 4,685 | 2,900 | 2,342.50 |
| 2020-10-12 | 4,610 | 4,725 | 4,600 | 4,685 | 3,700 | 2,342.50 |
| 2020-10-09 | 4,585 | 4,600 | 4,525 | 4,550 | 2,400 | 2,275 |
| 2020-10-08 | 4,625 | 4,645 | 4,510 | 4,630 | 4,700 | 2,315 |
| 2020-10-07 | 4,650 | 4,800 | 4,625 | 4,690 | 10,100 | 2,345 |
| 2020-10-06 | 4,750 | 4,750 | 4,390 | 4,580 | 19,900 | 2,290 |
| 2020-10-05 | 4,100 | 4,205 | 4,085 | 4,190 | 4,200 | 2,095 |
| 2020-10-02 | 4,045 | 4,115 | 4,000 | 4,070 | 3,000 | 2,035 |
| 2020-09-30 | 4,095 | 4,095 | 4,005 | 4,005 | 1,800 | 2,002.50 |
| 2020-09-29 | 4,000 | 4,090 | 4,000 | 4,025 | 2,900 | 2,012.50 |
| 2020-09-28 | 4,095 | 4,095 | 3,890 | 4,000 | 1,900 | 2,000 |
| 2020-09-25 | 4,010 | 4,035 | 3,995 | 4,025 | 1,600 | 2,012.50 |
| 2020-09-24 | 4,100 | 4,115 | 4,005 | 4,050 | 2,800 | 2,025 |
| 2020-09-23 | 4,200 | 4,200 | 4,005 | 4,050 | 5,300 | 2,025 |
| 2020-09-18 | 4,155 | 4,275 | 4,150 | 4,275 | 1,900 | 2,137.50 |
| 2020-09-17 | 4,205 | 4,230 | 4,195 | 4,220 | 1,700 | 2,110 |
| 2020-09-16 | 4,185 | 4,200 | 4,185 | 4,200 | 200 | 2,100 |
| 2020-09-15 | 4,105 | 4,115 | 4,105 | 4,115 | 600 | 2,057.50 |
| 2020-09-14 | 4,200 | 4,305 | 4,105 | 4,105 | 3,900 | 2,052.50 |
| 2020-09-11 | 4,145 | 4,205 | 4,145 | 4,200 | 1,300 | 2,100 |
| 2020-09-10 | 4,195 | 4,200 | 4,195 | 4,200 | 200 | 2,100 |
| 2020-09-09 | 4,105 | 4,290 | 4,105 | 4,195 | 2,700 | 2,097.50 |
| 2020-09-08 | 4,290 | 4,290 | 4,245 | 4,245 | 1,500 | 2,122.50 |
| 2020-09-07 | 4,275 | 4,275 | 4,100 | 4,220 | 2,400 | 2,110 |
| 2020-09-04 | 4,360 | 4,360 | 4,240 | 4,280 | 1,200 | 2,140 |
| 2020-09-03 | 4,360 | 4,460 | 4,280 | 4,370 | 3,700 | 2,185 |
| 2020-09-02 | 4,180 | 4,335 | 4,180 | 4,310 | 3,900 | 2,155 |
| 2020-09-01 | 4,260 | 4,260 | 4,215 | 4,215 | 1,200 | 2,107.50 |
| 2020-08-31 | 4,200 | 4,260 | 4,115 | 4,215 | 4,300 | 2,107.50 |
| 2020-08-28 | 4,280 | 4,330 | 4,015 | 4,085 | 6,500 | 2,042.50 |
| 2020-08-27 | 4,370 | 4,370 | 4,245 | 4,280 | 2,600 | 2,140 |
| 2020-08-26 | 4,370 | 4,385 | 4,275 | 4,380 | 4,700 | 2,190 |
| 2020-08-25 | 4,400 | 4,525 | 4,360 | 4,370 | 7,100 | 2,185 |
| 2020-08-24 | 4,400 | 4,400 | 4,300 | 4,380 | 4,700 | 2,190 |
| 2020-08-21 | 4,450 | 4,450 | 4,280 | 4,340 | 8,900 | 2,170 |
| 2020-08-20 | 4,510 | 4,570 | 4,405 | 4,495 | 8,700 | 2,247.50 |
| 2020-08-19 | 4,520 | 4,685 | 4,520 | 4,580 | 6,900 | 2,290 |
| 2020-08-18 | 4,600 | 4,610 | 4,485 | 4,520 | 6,600 | 2,260 |
| 2020-08-17 | 4,600 | 4,610 | 4,450 | 4,575 | 8,100 | 2,287.50 |
| 2020-08-14 | 4,705 | 4,775 | 4,595 | 4,635 | 7,600 | 2,317.50 |
| 2020-08-13 | 5,000 | 5,240 | 4,775 | 4,775 | 33,400 | 2,387.50 |
| 2020-08-12 | 4,430 | 4,770 | 4,250 | 4,770 | 23,400 | 2,385 |
| 2020-08-11 | 4,135 | 4,450 | 4,000 | 4,450 | 49,900 | 2,225 |
| 2020-08-07 | 4,135 | 4,135 | 4,135 | 4,135 | 7,800 | 2,067.50 |
| 2020-08-06 | 3,415 | 3,500 | 3,340 | 3,435 | 5,200 | 1,717.50 |
| 2020-08-05 | 3,260 | 3,400 | 3,165 | 3,400 | 5,700 | 1,700 |
| 2020-08-04 | 3,185 | 3,230 | 3,100 | 3,200 | 5,500 | 1,600 |
| 2020-08-03 | 3,175 | 3,175 | 3,040 | 3,075 | 5,300 | 1,537.50 |
| 2020-07-31 | 3,305 | 3,305 | 3,000 | 3,035 | 7,000 | 1,517.50 |
| 2020-07-30 | 3,335 | 3,335 | 3,285 | 3,300 | 1,500 | 1,650 |
| 2020-07-29 | 3,325 | 3,335 | 3,270 | 3,335 | 1,300 | 1,667.50 |
| 2020-07-28 | 3,300 | 3,330 | 3,255 | 3,330 | 1,800 | 1,665 |
| 2020-07-27 | 3,270 | 3,300 | 3,270 | 3,270 | 900 | 1,635 |
| 2020-07-22 | 3,410 | 3,410 | 3,340 | 3,340 | 900 | 1,670 |
| 2020-07-21 | 3,400 | 3,400 | 3,345 | 3,370 | 1,500 | 1,685 |
| 2020-07-20 | 3,345 | 3,430 | 3,340 | 3,430 | 800 | 1,715 |
| 2020-07-17 | 3,375 | 3,485 | 3,375 | 3,400 | 1,400 | 1,700 |
| 2020-07-16 | 3,330 | 3,515 | 3,330 | 3,485 | 1,200 | 1,742.50 |
| 2020-07-15 | 3,410 | 3,485 | 3,380 | 3,380 | 1,900 | 1,690 |
| 2020-07-14 | 3,340 | 3,375 | 3,290 | 3,375 | 1,600 | 1,687.50 |
| 2020-07-13 | 3,340 | 3,380 | 3,340 | 3,340 | 1,100 | 1,670 |
| 2020-07-10 | 3,375 | 3,385 | 3,335 | 3,335 | 900 | 1,667.50 |
| 2020-07-09 | 3,375 | 3,415 | 3,375 | 3,415 | 1,400 | 1,707.50 |
| 2020-07-08 | 3,400 | 3,410 | 3,355 | 3,410 | 900 | 1,705 |
| 2020-07-07 | 3,370 | 3,430 | 3,370 | 3,430 | 1,100 | 1,715 |
| 2020-07-06 | 3,270 | 3,355 | 3,270 | 3,355 | 1,100 | 1,677.50 |
| 2020-07-03 | 3,355 | 3,355 | 3,195 | 3,235 | 5,700 | 1,617.50 |
| 2020-07-02 | 3,410 | 3,410 | 3,150 | 3,230 | 3,900 | 1,615 |
| 2020-07-01 | 3,435 | 3,435 | 3,410 | 3,410 | 900 | 1,705 |
| 2020-06-30 | 3,470 | 3,530 | 3,450 | 3,460 | 3,100 | 1,730 |
| 2020-06-29 | 3,500 | 3,500 | 3,385 | 3,400 | 1,600 | 1,700 |
| 2020-06-26 | 3,520 | 3,520 | 3,420 | 3,430 | 1,800 | 1,715 |
| 2020-06-25 | 3,450 | 3,455 | 3,450 | 3,450 | 700 | 1,725 |
| 2020-06-24 | 3,430 | 3,520 | 3,410 | 3,520 | 1,600 | 1,760 |
| 2020-06-23 | 3,505 | 3,505 | 3,425 | 3,430 | 2,400 | 1,715 |
| 2020-06-22 | 3,450 | 3,505 | 3,450 | 3,505 | 2,500 | 1,752.50 |
| 2020-06-19 | 3,495 | 3,600 | 3,485 | 3,535 | 2,100 | 1,767.50 |
| 2020-06-18 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 1,750 |
| 2020-06-17 | 3,600 | 3,600 | 3,480 | 3,525 | 1,400 | 1,762.50 |
| 2020-06-16 | 3,400 | 3,575 | 3,400 | 3,565 | 3,000 | 1,782.50 |
| 2020-06-15 | 3,510 | 3,510 | 3,360 | 3,380 | 4,800 | 1,690 |
| 2020-06-12 | 3,440 | 3,535 | 3,410 | 3,520 | 2,700 | 1,760 |
| 2020-06-11 | 3,610 | 3,685 | 3,465 | 3,480 | 4,400 | 1,740 |
| 2020-06-10 | 3,525 | 3,700 | 3,490 | 3,670 | 7,500 | 1,835 |
| 2020-06-09 | 3,540 | 3,540 | 3,475 | 3,525 | 1,300 | 1,762.50 |
| 2020-06-08 | 3,520 | 3,585 | 3,510 | 3,520 | 3,300 | 1,760 |
| 2020-06-05 | 3,490 | 3,540 | 3,490 | 3,500 | 1,000 | 1,750 |
| 2020-06-04 | 3,580 | 3,645 | 3,445 | 3,470 | 5,000 | 1,735 |
| 2020-06-03 | 3,580 | 3,585 | 3,440 | 3,520 | 5,700 | 1,760 |
| 2020-06-02 | 3,525 | 3,525 | 3,460 | 3,500 | 1,500 | 1,750 |
| 2020-06-01 | 3,475 | 3,480 | 3,475 | 3,480 | 300 | 1,740 |
| 2020-05-29 | 3,470 | 3,570 | 3,460 | 3,485 | 1,900 | 1,742.50 |
| 2020-05-28 | 3,590 | 3,595 | 3,445 | 3,530 | 4,700 | 1,765 |
| 2020-05-27 | 3,695 | 3,695 | 3,530 | 3,590 | 2,700 | 1,795 |
| 2020-05-26 | 3,690 | 3,720 | 3,600 | 3,695 | 9,200 | 1,847.50 |
| 2020-05-25 | 3,500 | 3,670 | 3,435 | 3,650 | 10,300 | 1,825 |
| 2020-05-22 | 3,540 | 3,540 | 3,410 | 3,410 | 3,200 | 1,705 |
| 2020-05-21 | 3,305 | 3,600 | 3,305 | 3,485 | 9,400 | 1,742.50 |
| 2020-05-20 | 3,235 | 3,280 | 3,105 | 3,235 | 8,500 | 1,617.50 |
| 2020-05-19 | 3,270 | 3,300 | 3,200 | 3,230 | 4,800 | 1,615 |
| 2020-05-18 | 3,305 | 3,305 | 3,200 | 3,240 | 3,600 | 1,620 |
| 2020-05-15 | 3,370 | 3,425 | 3,280 | 3,305 | 6,000 | 1,652.50 |
| 2020-05-14 | 3,385 | 3,385 | 3,300 | 3,300 | 12,500 | 1,650 |
| 2020-05-13 | 3,435 | 3,500 | 3,355 | 3,420 | 8,400 | 1,710 |
| 2020-05-12 | 3,720 | 3,765 | 3,530 | 3,540 | 14,500 | 1,770 |
| 2020-05-11 | 3,540 | 3,810 | 3,540 | 3,790 | 33,600 | 1,895 |
| 2020-05-08 | 4,200 | 4,250 | 3,810 | 4,220 | 20,200 | 2,110 |
| 2020-05-07 | 4,250 | 4,380 | 4,115 | 4,135 | 20,600 | 2,067.50 |
| 2020-05-01 | 4,245 | 4,280 | 4,125 | 4,170 | 7,800 | 2,085 |
| 2020-04-30 | 4,325 | 4,460 | 4,310 | 4,385 | 7,100 | 2,192.50 |
| 2020-04-28 | 4,065 | 4,345 | 4,040 | 4,200 | 15,300 | 2,100 |
| 2020-04-27 | 3,765 | 4,175 | 3,735 | 4,000 | 17,900 | 2,000 |
| 2020-04-24 | 3,630 | 3,700 | 3,490 | 3,600 | 5,700 | 1,800 |
| 2020-04-23 | 3,310 | 3,675 | 3,310 | 3,485 | 4,900 | 1,742.50 |
| 2020-04-22 | 3,145 | 3,310 | 3,080 | 3,310 | 6,900 | 1,655 |
| 2020-04-21 | 3,720 | 3,720 | 3,375 | 3,425 | 9,500 | 1,712.50 |
| 2020-04-20 | 3,840 | 3,900 | 3,760 | 3,760 | 4,400 | 1,880 |
| 2020-04-17 | 4,105 | 4,105 | 3,725 | 3,760 | 6,100 | 1,880 |
| 2020-04-16 | 3,850 | 3,915 | 3,715 | 3,825 | 6,000 | 1,912.50 |
| 2020-04-15 | 3,510 | 4,280 | 3,505 | 3,795 | 24,200 | 1,897.50 |
| 2020-04-14 | 3,470 | 3,640 | 3,305 | 3,580 | 9,500 | 1,790 |
| 2020-04-13 | 3,045 | 3,445 | 3,045 | 3,330 | 10,300 | 1,665 |
| 2020-04-10 | 2,894 | 3,290 | 2,851 | 3,045 | 12,300 | 1,522.50 |
| 2020-04-09 | 2,746 | 2,800 | 2,650 | 2,800 | 2,300 | 1,400 |
| 2020-04-08 | 2,587 | 2,797 | 2,536 | 2,746 | 4,400 | 1,373 |
| 2020-04-07 | 2,500 | 2,594 | 2,500 | 2,536 | 2,600 | 1,268 |
| 2020-04-06 | 2,378 | 2,430 | 2,350 | 2,430 | 3,700 | 1,215 |
| 2020-04-03 | 2,510 | 2,510 | 2,330 | 2,428 | 3,100 | 1,214 |
| 2020-04-02 | 2,479 | 2,530 | 2,424 | 2,510 | 2,200 | 1,255 |
| 2020-04-01 | 2,471 | 2,590 | 2,461 | 2,579 | 2,400 | 1,289.50 |
| 2020-03-31 | 2,420 | 2,545 | 2,420 | 2,421 | 2,600 | 1,210.50 |
| 2020-03-30 | 2,416 | 2,424 | 2,290 | 2,407 | 4,400 | 1,203.50 |
| 2020-03-27 | 2,578 | 2,639 | 2,385 | 2,386 | 5,800 | 1,193 |
| 2020-03-26 | 2,602 | 2,750 | 2,552 | 2,552 | 9,000 | 1,276 |
| 2020-03-25 | 2,500 | 2,880 | 2,500 | 2,852 | 15,700 | 1,426 |
| 2020-03-24 | 2,350 | 2,430 | 2,252 | 2,395 | 6,100 | 1,197.50 |
| 2020-03-23 | 2,280 | 2,350 | 2,180 | 2,300 | 3,800 | 1,150 |
| 2020-03-19 | 2,552 | 2,602 | 2,180 | 2,180 | 12,900 | 1,090 |
| 2020-03-18 | 2,698 | 2,772 | 2,560 | 2,560 | 7,700 | 1,280 |
| 2020-03-17 | 2,570 | 2,849 | 2,541 | 2,648 | 14,800 | 1,324 |
| 2020-03-16 | 2,951 | 2,951 | 2,770 | 2,770 | 5,600 | 1,385 |
| 2020-03-13 | 2,950 | 2,950 | 2,387 | 2,770 | 13,700 | 1,385 |
| 2020-03-12 | 3,300 | 3,455 | 2,959 | 3,000 | 14,000 | 1,500 |
| 2020-03-11 | 3,705 | 3,800 | 3,450 | 3,470 | 9,000 | 1,735 |
| 2020-03-10 | 3,395 | 3,845 | 3,255 | 3,845 | 6,200 | 1,922.50 |
| 2020-03-09 | 3,870 | 3,870 | 3,370 | 3,535 | 8,700 | 1,767.50 |
| 2020-03-06 | 4,045 | 4,065 | 3,905 | 3,940 | 4,500 | 1,970 |
| 2020-03-05 | 4,245 | 4,245 | 4,010 | 4,120 | 3,300 | 2,060 |
| 2020-03-04 | 4,100 | 4,265 | 4,100 | 4,160 | 3,400 | 2,080 |
| 2020-03-03 | 4,405 | 4,485 | 4,095 | 4,100 | 13,000 | 2,050 |
| 2020-03-02 | 3,835 | 4,460 | 3,805 | 4,365 | 10,100 | 2,182.50 |
| 2020-02-28 | 3,985 | 4,185 | 3,800 | 3,885 | 9,300 | 1,942.50 |
| 2020-02-27 | 4,495 | 4,565 | 4,095 | 4,265 | 10,700 | 2,132.50 |
| 2020-02-26 | 4,650 | 4,720 | 4,540 | 4,550 | 6,600 | 2,275 |
| 2020-02-25 | 4,630 | 4,745 | 4,580 | 4,720 | 5,800 | 2,360 |
| 2020-02-21 | 4,910 | 4,965 | 4,825 | 4,910 | 3,500 | 2,455 |
| 2020-02-20 | 5,040 | 5,090 | 4,885 | 5,010 | 5,000 | 2,505 |
| 2020-02-19 | 4,655 | 5,120 | 4,655 | 5,120 | 14,200 | 2,560 |
| 2020-02-18 | 4,680 | 4,875 | 4,680 | 4,680 | 10,800 | 2,340 |
| 2020-02-17 | 4,910 | 4,955 | 4,710 | 4,750 | 19,900 | 2,375 |
| 2020-02-14 | 5,400 | 5,400 | 5,160 | 5,160 | 15,200 | 2,580 |
| 2020-02-13 | 5,410 | 5,510 | 5,120 | 5,430 | 28,500 | 2,715 |
| 2020-02-12 | 4,865 | 5,600 | 4,755 | 5,510 | 82,400 | 2,755 |
| 2020-02-10 | 5,010 | 5,230 | 4,555 | 4,900 | 66,800 | 2,450 |
| 2020-02-07 | 4,585 | 4,865 | 4,405 | 4,865 | 43,800 | 2,432.50 |
| 2020-02-06 | 4,755 | 5,110 | 4,160 | 4,165 | 133,600 | 2,082.50 |
| 2020-02-05 | 4,405 | 4,405 | 4,150 | 4,405 | 50,400 | 2,202.50 |
| 2020-02-04 | 3,720 | 3,935 | 3,640 | 3,705 | 7,500 | 1,852.50 |
| 2020-02-03 | 3,285 | 3,755 | 3,285 | 3,720 | 11,000 | 1,860 |
| 2020-01-31 | 3,415 | 3,510 | 3,300 | 3,495 | 10,100 | 1,747.50 |
| 2020-01-30 | 3,655 | 3,670 | 3,130 | 3,275 | 17,500 | 1,637.50 |
| 2020-01-29 | 3,855 | 3,860 | 3,725 | 3,725 | 4,000 | 1,862.50 |
| 2020-01-28 | 3,505 | 3,820 | 3,500 | 3,800 | 10,800 | 1,900 |
| 2020-01-27 | 3,565 | 3,785 | 3,565 | 3,690 | 11,800 | 1,845 |
| 2020-01-24 | 3,865 | 3,865 | 3,730 | 3,825 | 4,600 | 1,912.50 |
| 2020-01-23 | 3,935 | 3,975 | 3,805 | 3,915 | 9,000 | 1,957.50 |
| 2020-01-22 | 3,930 | 4,100 | 3,930 | 4,005 | 10,500 | 2,002.50 |
| 2020-01-21 | 4,165 | 4,400 | 3,860 | 3,910 | 22,000 | 1,955 |
| 2020-01-20 | 4,295 | 4,330 | 3,960 | 4,245 | 24,700 | 2,122.50 |
| 2020-01-17 | 4,925 | 5,140 | 4,120 | 4,300 | 208,500 | 2,150 |
| 2020-01-16 | 3,805 | 4,435 | 3,740 | 4,435 | 43,100 | 2,217.50 |
| 2020-01-15 | 3,695 | 4,065 | 3,580 | 3,735 | 18,300 | 1,867.50 |
| 2020-01-14 | 3,270 | 3,600 | 3,270 | 3,600 | 10,400 | 1,800 |
| 2020-01-10 | 3,400 | 3,400 | 3,265 | 3,265 | 300 | 1,632.50 |
| 2020-01-09 | 3,380 | 3,440 | 3,370 | 3,370 | 2,800 | 1,685 |
| 2020-01-08 | 3,405 | 3,405 | 3,100 | 3,350 | 4,800 | 1,675 |
| 2020-01-07 | 3,565 | 3,685 | 3,350 | 3,430 | 9,200 | 1,715 |
| 2020-01-06 | 3,295 | 3,600 | 3,295 | 3,495 | 12,300 | 1,747.50 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
