4719 (株)アルファシステムズ 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 | 3,585 | 3,585 | 3,460 | 3,500 | 10,300 | 3,500 |
| 2020-12-29 | 3,570 | 3,590 | 3,560 | 3,590 | 3,700 | 3,590 |
| 2020-12-28 | 3,555 | 3,565 | 3,445 | 3,510 | 13,200 | 3,510 |
| 2020-12-25 | 3,615 | 3,615 | 3,565 | 3,580 | 13,100 | 3,580 |
| 2020-12-24 | 3,415 | 3,565 | 3,415 | 3,565 | 13,000 | 3,565 |
| 2020-12-23 | 3,375 | 3,460 | 3,360 | 3,405 | 13,000 | 3,405 |
| 2020-12-22 | 3,500 | 3,510 | 3,400 | 3,410 | 19,000 | 3,410 |
| 2020-12-21 | 3,515 | 3,540 | 3,490 | 3,520 | 4,800 | 3,520 |
| 2020-12-18 | 3,600 | 3,600 | 3,475 | 3,520 | 19,300 | 3,520 |
| 2020-12-17 | 3,485 | 3,575 | 3,485 | 3,555 | 12,100 | 3,555 |
| 2020-12-16 | 3,490 | 3,505 | 3,465 | 3,495 | 4,900 | 3,495 |
| 2020-12-15 | 3,525 | 3,525 | 3,445 | 3,490 | 10,400 | 3,490 |
| 2020-12-14 | 3,570 | 3,585 | 3,500 | 3,500 | 6,400 | 3,500 |
| 2020-12-11 | 3,575 | 3,575 | 3,535 | 3,570 | 8,700 | 3,570 |
| 2020-12-10 | 3,460 | 3,565 | 3,460 | 3,535 | 8,000 | 3,535 |
| 2020-12-09 | 3,500 | 3,515 | 3,460 | 3,505 | 6,700 | 3,505 |
| 2020-12-08 | 3,410 | 3,540 | 3,410 | 3,520 | 10,100 | 3,520 |
| 2020-12-07 | 3,505 | 3,505 | 3,410 | 3,455 | 12,900 | 3,455 |
| 2020-12-04 | 3,500 | 3,565 | 3,465 | 3,530 | 12,700 | 3,530 |
| 2020-12-03 | 3,540 | 3,540 | 3,480 | 3,500 | 5,500 | 3,500 |
| 2020-12-02 | 3,505 | 3,550 | 3,390 | 3,500 | 51,000 | 3,500 |
| 2020-12-01 | 3,500 | 3,570 | 3,460 | 3,515 | 16,500 | 3,515 |
| 2020-11-30 | 3,500 | 3,550 | 3,445 | 3,520 | 11,900 | 3,520 |
| 2020-11-27 | 3,430 | 3,590 | 3,430 | 3,510 | 20,500 | 3,510 |
| 2020-11-26 | 3,305 | 3,450 | 3,305 | 3,375 | 13,100 | 3,375 |
| 2020-11-25 | 3,415 | 3,420 | 3,305 | 3,320 | 15,900 | 3,320 |
| 2020-11-24 | 3,320 | 3,440 | 3,300 | 3,430 | 12,700 | 3,430 |
| 2020-11-20 | 3,395 | 3,410 | 3,225 | 3,280 | 21,400 | 3,280 |
| 2020-11-19 | 3,400 | 3,410 | 3,315 | 3,385 | 7,000 | 3,385 |
| 2020-11-18 | 3,400 | 3,430 | 3,305 | 3,400 | 13,900 | 3,400 |
| 2020-11-17 | 3,400 | 3,420 | 3,350 | 3,380 | 19,000 | 3,380 |
| 2020-11-16 | 3,340 | 3,400 | 3,335 | 3,400 | 6,300 | 3,400 |
| 2020-11-13 | 3,320 | 3,340 | 3,290 | 3,335 | 8,000 | 3,335 |
| 2020-11-12 | 3,340 | 3,340 | 3,270 | 3,320 | 22,200 | 3,320 |
| 2020-11-11 | 3,340 | 3,350 | 3,285 | 3,340 | 11,500 | 3,340 |
| 2020-11-10 | 3,380 | 3,385 | 3,265 | 3,320 | 18,800 | 3,320 |
| 2020-11-09 | 3,410 | 3,450 | 3,225 | 3,335 | 21,100 | 3,335 |
| 2020-11-06 | 3,425 | 3,450 | 3,285 | 3,440 | 19,600 | 3,440 |
| 2020-11-05 | 3,260 | 3,425 | 3,240 | 3,390 | 12,400 | 3,390 |
| 2020-11-04 | 3,190 | 3,325 | 3,160 | 3,295 | 13,800 | 3,295 |
| 2020-11-02 | 3,200 | 3,340 | 3,140 | 3,190 | 8,700 | 3,190 |
| 2020-10-30 | 3,290 | 3,290 | 3,155 | 3,160 | 10,600 | 3,160 |
| 2020-10-29 | 3,220 | 3,340 | 3,195 | 3,330 | 9,500 | 3,330 |
| 2020-10-28 | 3,350 | 3,350 | 3,225 | 3,235 | 7,900 | 3,235 |
| 2020-10-27 | 3,200 | 3,405 | 3,180 | 3,395 | 9,300 | 3,395 |
| 2020-10-26 | 3,255 | 3,305 | 3,210 | 3,210 | 4,600 | 3,210 |
| 2020-10-23 | 3,310 | 3,320 | 3,230 | 3,300 | 9,700 | 3,300 |
| 2020-10-22 | 3,380 | 3,395 | 3,295 | 3,295 | 8,700 | 3,295 |
| 2020-10-21 | 3,465 | 3,465 | 3,400 | 3,400 | 2,800 | 3,400 |
| 2020-10-20 | 3,425 | 3,455 | 3,385 | 3,410 | 4,900 | 3,410 |
| 2020-10-19 | 3,395 | 3,440 | 3,345 | 3,440 | 8,800 | 3,440 |
| 2020-10-16 | 3,440 | 3,450 | 3,370 | 3,390 | 6,900 | 3,390 |
| 2020-10-15 | 3,480 | 3,480 | 3,405 | 3,440 | 13,100 | 3,440 |
| 2020-10-14 | 3,535 | 3,535 | 3,475 | 3,530 | 6,900 | 3,530 |
| 2020-10-13 | 3,545 | 3,560 | 3,475 | 3,535 | 6,300 | 3,535 |
| 2020-10-12 | 3,550 | 3,555 | 3,455 | 3,555 | 17,000 | 3,555 |
| 2020-10-09 | 3,570 | 3,615 | 3,500 | 3,535 | 12,600 | 3,535 |
| 2020-10-08 | 3,630 | 3,690 | 3,555 | 3,570 | 14,900 | 3,570 |
| 2020-10-07 | 3,670 | 3,755 | 3,625 | 3,645 | 10,900 | 3,645 |
| 2020-10-06 | 3,645 | 3,755 | 3,595 | 3,685 | 18,600 | 3,685 |
| 2020-10-05 | 3,565 | 3,720 | 3,565 | 3,680 | 20,200 | 3,680 |
| 2020-10-02 | 3,665 | 3,710 | 3,545 | 3,560 | 29,300 | 3,560 |
| 2020-09-30 | 3,865 | 3,865 | 3,640 | 3,640 | 23,200 | 3,640 |
| 2020-09-29 | 3,900 | 3,900 | 3,815 | 3,845 | 16,600 | 3,845 |
| 2020-09-28 | 3,795 | 4,015 | 3,765 | 3,925 | 29,100 | 3,925 |
| 2020-09-25 | 3,815 | 3,815 | 3,700 | 3,775 | 19,200 | 3,775 |
| 2020-09-24 | 3,750 | 3,830 | 3,655 | 3,695 | 27,700 | 3,695 |
| 2020-09-23 | 3,925 | 4,000 | 3,665 | 3,800 | 22,900 | 3,800 |
| 2020-09-18 | 3,950 | 4,000 | 3,940 | 3,995 | 21,100 | 3,995 |
| 2020-09-17 | 3,985 | 3,985 | 3,865 | 3,950 | 12,200 | 3,950 |
| 2020-09-16 | 3,890 | 3,990 | 3,805 | 3,985 | 19,600 | 3,985 |
| 2020-09-15 | 3,925 | 3,940 | 3,815 | 3,820 | 10,900 | 3,820 |
| 2020-09-14 | 3,910 | 3,925 | 3,810 | 3,925 | 13,100 | 3,925 |
| 2020-09-11 | 3,745 | 3,930 | 3,700 | 3,930 | 26,400 | 3,930 |
| 2020-09-10 | 3,685 | 3,710 | 3,615 | 3,705 | 10,500 | 3,705 |
| 2020-09-09 | 3,715 | 3,715 | 3,605 | 3,635 | 9,800 | 3,635 |
| 2020-09-08 | 3,700 | 3,730 | 3,670 | 3,725 | 7,000 | 3,725 |
| 2020-09-07 | 3,700 | 3,750 | 3,660 | 3,660 | 7,100 | 3,660 |
| 2020-09-04 | 3,650 | 3,720 | 3,650 | 3,700 | 7,700 | 3,700 |
| 2020-09-03 | 3,770 | 3,770 | 3,695 | 3,745 | 4,900 | 3,745 |
| 2020-09-02 | 3,755 | 3,755 | 3,700 | 3,730 | 3,000 | 3,730 |
| 2020-09-01 | 3,740 | 3,770 | 3,670 | 3,685 | 5,200 | 3,685 |
| 2020-08-31 | 3,745 | 3,750 | 3,660 | 3,705 | 13,300 | 3,705 |
| 2020-08-28 | 3,785 | 3,785 | 3,630 | 3,705 | 13,000 | 3,705 |
| 2020-08-27 | 3,790 | 3,790 | 3,725 | 3,750 | 6,300 | 3,750 |
| 2020-08-26 | 3,755 | 3,755 | 3,685 | 3,755 | 7,200 | 3,755 |
| 2020-08-25 | 3,705 | 3,765 | 3,665 | 3,755 | 6,300 | 3,755 |
| 2020-08-24 | 3,690 | 3,720 | 3,650 | 3,705 | 6,600 | 3,705 |
| 2020-08-21 | 3,655 | 3,755 | 3,655 | 3,690 | 4,700 | 3,690 |
| 2020-08-20 | 3,760 | 3,805 | 3,655 | 3,655 | 7,200 | 3,655 |
| 2020-08-19 | 3,795 | 3,795 | 3,720 | 3,760 | 7,700 | 3,760 |
| 2020-08-18 | 3,715 | 3,870 | 3,705 | 3,795 | 13,100 | 3,795 |
| 2020-08-17 | 3,680 | 3,755 | 3,670 | 3,690 | 7,800 | 3,690 |
| 2020-08-14 | 3,820 | 3,865 | 3,715 | 3,715 | 8,100 | 3,715 |
| 2020-08-13 | 3,805 | 3,860 | 3,755 | 3,785 | 12,000 | 3,785 |
| 2020-08-12 | 3,920 | 3,920 | 3,785 | 3,835 | 13,700 | 3,835 |
| 2020-08-11 | 3,665 | 3,910 | 3,645 | 3,870 | 23,000 | 3,870 |
| 2020-08-07 | 3,850 | 3,910 | 3,810 | 3,905 | 9,400 | 3,905 |
| 2020-08-06 | 3,905 | 3,945 | 3,790 | 3,845 | 15,300 | 3,845 |
| 2020-08-05 | 4,010 | 4,010 | 3,920 | 3,940 | 11,400 | 3,940 |
| 2020-08-04 | 4,070 | 4,125 | 4,025 | 4,070 | 9,900 | 4,070 |
| 2020-08-03 | 3,945 | 4,110 | 3,945 | 4,085 | 6,900 | 4,085 |
| 2020-07-31 | 4,145 | 4,145 | 3,940 | 3,940 | 13,800 | 3,940 |
| 2020-07-30 | 4,130 | 4,195 | 4,105 | 4,125 | 8,500 | 4,125 |
| 2020-07-29 | 4,200 | 4,200 | 4,100 | 4,130 | 9,500 | 4,130 |
| 2020-07-28 | 4,240 | 4,280 | 4,190 | 4,230 | 8,400 | 4,230 |
| 2020-07-27 | 4,200 | 4,200 | 4,075 | 4,180 | 13,600 | 4,180 |
| 2020-07-22 | 4,270 | 4,275 | 4,150 | 4,150 | 15,400 | 4,150 |
| 2020-07-21 | 4,145 | 4,340 | 4,110 | 4,340 | 32,700 | 4,340 |
| 2020-07-20 | 3,935 | 4,105 | 3,935 | 4,090 | 18,800 | 4,090 |
| 2020-07-17 | 3,840 | 3,940 | 3,840 | 3,915 | 10,300 | 3,915 |
| 2020-07-16 | 3,935 | 3,960 | 3,845 | 3,910 | 11,000 | 3,910 |
| 2020-07-15 | 3,875 | 3,935 | 3,835 | 3,935 | 7,000 | 3,935 |
| 2020-07-14 | 3,840 | 3,925 | 3,790 | 3,870 | 10,400 | 3,870 |
| 2020-07-13 | 3,785 | 3,835 | 3,730 | 3,835 | 12,000 | 3,835 |
| 2020-07-10 | 3,925 | 3,930 | 3,775 | 3,785 | 15,300 | 3,785 |
| 2020-07-09 | 3,900 | 3,940 | 3,835 | 3,910 | 9,400 | 3,910 |
| 2020-07-08 | 3,815 | 3,995 | 3,795 | 3,865 | 20,900 | 3,865 |
| 2020-07-07 | 3,750 | 3,825 | 3,745 | 3,765 | 13,200 | 3,765 |
| 2020-07-06 | 3,665 | 3,725 | 3,665 | 3,715 | 3,900 | 3,715 |
| 2020-07-03 | 3,710 | 3,710 | 3,620 | 3,660 | 9,500 | 3,660 |
| 2020-07-02 | 3,710 | 3,740 | 3,640 | 3,685 | 9,200 | 3,685 |
| 2020-07-01 | 3,705 | 3,770 | 3,655 | 3,710 | 12,500 | 3,710 |
| 2020-06-30 | 3,815 | 3,815 | 3,715 | 3,715 | 7,500 | 3,715 |
| 2020-06-29 | 3,800 | 3,865 | 3,720 | 3,760 | 17,900 | 3,760 |
| 2020-06-26 | 3,890 | 3,890 | 3,755 | 3,765 | 29,300 | 3,765 |
| 2020-06-25 | 3,705 | 3,835 | 3,705 | 3,820 | 18,700 | 3,820 |
| 2020-06-24 | 3,785 | 3,840 | 3,720 | 3,720 | 10,400 | 3,720 |
| 2020-06-23 | 3,720 | 3,835 | 3,720 | 3,825 | 25,300 | 3,825 |
| 2020-06-22 | 3,580 | 3,700 | 3,570 | 3,695 | 17,100 | 3,695 |
| 2020-06-19 | 3,940 | 3,940 | 3,630 | 3,630 | 51,000 | 3,630 |
| 2020-06-18 | 3,895 | 3,920 | 3,830 | 3,920 | 9,500 | 3,920 |
| 2020-06-17 | 3,820 | 3,915 | 3,820 | 3,905 | 17,500 | 3,905 |
| 2020-06-16 | 3,850 | 3,865 | 3,775 | 3,845 | 26,800 | 3,845 |
| 2020-06-15 | 3,885 | 3,925 | 3,815 | 3,815 | 21,100 | 3,815 |
| 2020-06-12 | 3,935 | 3,960 | 3,870 | 3,900 | 17,000 | 3,900 |
| 2020-06-11 | 4,080 | 4,095 | 3,935 | 3,935 | 15,900 | 3,935 |
| 2020-06-10 | 4,075 | 4,130 | 4,030 | 4,080 | 17,000 | 4,080 |
| 2020-06-09 | 4,110 | 4,190 | 4,075 | 4,110 | 25,100 | 4,110 |
| 2020-06-08 | 4,150 | 4,150 | 3,980 | 4,110 | 36,400 | 4,110 |
| 2020-06-05 | 3,940 | 4,200 | 3,930 | 4,175 | 43,000 | 4,175 |
| 2020-06-04 | 3,955 | 4,045 | 3,885 | 3,940 | 24,800 | 3,940 |
| 2020-06-03 | 4,185 | 4,185 | 3,870 | 3,955 | 44,400 | 3,955 |
| 2020-06-02 | 4,000 | 4,180 | 3,970 | 4,150 | 32,700 | 4,150 |
| 2020-06-01 | 3,960 | 4,010 | 3,880 | 4,010 | 16,200 | 4,010 |
| 2020-05-29 | 3,930 | 4,015 | 3,810 | 3,960 | 182,700 | 3,960 |
| 2020-05-28 | 3,880 | 3,935 | 3,645 | 3,920 | 51,300 | 3,920 |
| 2020-05-27 | 4,100 | 4,135 | 3,810 | 3,885 | 36,100 | 3,885 |
| 2020-05-26 | 4,000 | 4,135 | 3,915 | 4,090 | 43,400 | 4,090 |
| 2020-05-25 | 3,900 | 4,030 | 3,885 | 3,980 | 34,400 | 3,980 |
| 2020-05-22 | 3,840 | 3,900 | 3,815 | 3,875 | 19,200 | 3,875 |
| 2020-05-21 | 3,760 | 3,870 | 3,760 | 3,860 | 23,100 | 3,860 |
| 2020-05-20 | 3,735 | 3,780 | 3,630 | 3,760 | 18,600 | 3,760 |
| 2020-05-19 | 3,750 | 3,815 | 3,630 | 3,775 | 22,300 | 3,775 |
| 2020-05-18 | 3,630 | 3,740 | 3,610 | 3,700 | 29,400 | 3,700 |
| 2020-05-15 | 3,545 | 3,590 | 3,410 | 3,585 | 18,700 | 3,585 |
| 2020-05-14 | 3,550 | 3,585 | 3,435 | 3,500 | 17,000 | 3,500 |
| 2020-05-13 | 3,575 | 3,635 | 3,515 | 3,550 | 15,600 | 3,550 |
| 2020-05-12 | 3,580 | 3,655 | 3,550 | 3,600 | 32,100 | 3,600 |
| 2020-05-11 | 3,370 | 3,545 | 3,305 | 3,505 | 29,300 | 3,505 |
| 2020-05-08 | 3,340 | 3,355 | 3,250 | 3,355 | 19,000 | 3,355 |
| 2020-05-07 | 3,360 | 3,370 | 3,205 | 3,205 | 24,500 | 3,205 |
| 2020-05-01 | 3,150 | 3,300 | 3,110 | 3,295 | 33,800 | 3,295 |
| 2020-04-30 | 3,025 | 3,185 | 2,990 | 3,160 | 23,700 | 3,160 |
| 2020-04-28 | 2,969 | 3,025 | 2,944 | 3,025 | 20,600 | 3,025 |
| 2020-04-27 | 2,955 | 3,000 | 2,903 | 3,000 | 13,500 | 3,000 |
| 2020-04-24 | 2,869 | 2,952 | 2,853 | 2,952 | 9,300 | 2,952 |
| 2020-04-23 | 2,858 | 2,908 | 2,858 | 2,877 | 2,600 | 2,877 |
| 2020-04-22 | 2,866 | 2,919 | 2,837 | 2,881 | 12,800 | 2,881 |
| 2020-04-21 | 2,843 | 2,874 | 2,831 | 2,866 | 4,600 | 2,866 |
| 2020-04-20 | 2,895 | 2,900 | 2,858 | 2,893 | 6,400 | 2,893 |
| 2020-04-17 | 2,849 | 2,879 | 2,809 | 2,860 | 8,400 | 2,860 |
| 2020-04-16 | 2,749 | 2,841 | 2,736 | 2,841 | 8,900 | 2,841 |
| 2020-04-15 | 2,759 | 2,797 | 2,703 | 2,762 | 8,900 | 2,762 |
| 2020-04-14 | 2,747 | 2,769 | 2,715 | 2,717 | 6,300 | 2,717 |
| 2020-04-13 | 2,818 | 2,818 | 2,741 | 2,757 | 2,900 | 2,757 |
| 2020-04-10 | 2,838 | 2,838 | 2,711 | 2,805 | 10,400 | 2,805 |
| 2020-04-09 | 2,778 | 2,796 | 2,698 | 2,796 | 8,000 | 2,796 |
| 2020-04-08 | 2,763 | 2,806 | 2,669 | 2,760 | 11,200 | 2,760 |
| 2020-04-07 | 2,690 | 2,780 | 2,656 | 2,763 | 9,200 | 2,763 |
| 2020-04-06 | 2,625 | 2,696 | 2,600 | 2,668 | 18,500 | 2,668 |
| 2020-04-03 | 2,629 | 2,683 | 2,581 | 2,623 | 6,700 | 2,623 |
| 2020-04-02 | 2,706 | 2,760 | 2,633 | 2,633 | 10,300 | 2,633 |
| 2020-04-01 | 2,841 | 2,873 | 2,756 | 2,756 | 6,200 | 2,756 |
| 2020-03-31 | 2,850 | 2,909 | 2,850 | 2,885 | 12,700 | 2,885 |
| 2020-03-30 | 2,948 | 2,948 | 2,827 | 2,900 | 16,800 | 2,900 |
| 2020-03-27 | 2,949 | 2,983 | 2,887 | 2,983 | 26,700 | 2,983 |
| 2020-03-26 | 2,789 | 2,930 | 2,674 | 2,930 | 28,000 | 2,930 |
| 2020-03-25 | 2,800 | 2,800 | 2,723 | 2,790 | 7,500 | 2,790 |
| 2020-03-24 | 2,680 | 2,768 | 2,678 | 2,700 | 19,000 | 2,700 |
| 2020-03-23 | 2,422 | 2,680 | 2,422 | 2,668 | 15,000 | 2,668 |
| 2020-03-19 | 2,537 | 2,634 | 2,422 | 2,422 | 12,300 | 2,422 |
| 2020-03-18 | 2,571 | 2,658 | 2,440 | 2,440 | 16,700 | 2,440 |
| 2020-03-17 | 2,338 | 2,570 | 2,323 | 2,547 | 30,800 | 2,547 |
| 2020-03-16 | 2,442 | 2,442 | 2,302 | 2,338 | 27,800 | 2,338 |
| 2020-03-13 | 2,400 | 2,440 | 2,200 | 2,326 | 42,400 | 2,326 |
| 2020-03-12 | 2,439 | 2,462 | 2,375 | 2,399 | 35,200 | 2,399 |
| 2020-03-11 | 2,441 | 2,461 | 2,394 | 2,413 | 13,800 | 2,413 |
| 2020-03-10 | 2,300 | 2,451 | 2,231 | 2,424 | 22,400 | 2,424 |
| 2020-03-09 | 2,460 | 2,470 | 2,300 | 2,374 | 20,900 | 2,374 |
| 2020-03-06 | 2,587 | 2,587 | 2,497 | 2,500 | 13,100 | 2,500 |
| 2020-03-05 | 2,597 | 2,628 | 2,588 | 2,600 | 22,200 | 2,600 |
| 2020-03-04 | 2,476 | 2,565 | 2,476 | 2,516 | 12,300 | 2,516 |
| 2020-03-03 | 2,712 | 2,747 | 2,526 | 2,526 | 18,100 | 2,526 |
| 2020-03-02 | 2,600 | 2,730 | 2,596 | 2,677 | 15,000 | 2,677 |
| 2020-02-28 | 2,600 | 2,690 | 2,574 | 2,600 | 23,800 | 2,600 |
| 2020-02-27 | 2,700 | 2,700 | 2,620 | 2,625 | 12,800 | 2,625 |
| 2020-02-26 | 2,686 | 2,700 | 2,643 | 2,682 | 11,100 | 2,682 |
| 2020-02-25 | 2,702 | 2,769 | 2,700 | 2,700 | 19,100 | 2,700 |
| 2020-02-21 | 2,814 | 2,835 | 2,811 | 2,829 | 5,700 | 2,829 |
| 2020-02-20 | 2,827 | 2,866 | 2,826 | 2,829 | 4,200 | 2,829 |
| 2020-02-19 | 2,817 | 2,853 | 2,810 | 2,810 | 8,100 | 2,810 |
| 2020-02-18 | 2,900 | 2,902 | 2,816 | 2,819 | 10,600 | 2,819 |
| 2020-02-17 | 2,950 | 2,950 | 2,884 | 2,918 | 10,100 | 2,918 |
| 2020-02-14 | 2,919 | 2,959 | 2,904 | 2,959 | 8,700 | 2,959 |
| 2020-02-13 | 2,946 | 2,946 | 2,896 | 2,926 | 9,500 | 2,926 |
| 2020-02-12 | 2,929 | 2,997 | 2,909 | 2,950 | 13,300 | 2,950 |
| 2020-02-10 | 2,924 | 2,960 | 2,916 | 2,925 | 16,600 | 2,925 |
| 2020-02-07 | 2,927 | 2,955 | 2,901 | 2,910 | 13,300 | 2,910 |
| 2020-02-06 | 2,880 | 2,933 | 2,850 | 2,898 | 14,000 | 2,898 |
| 2020-02-05 | 2,889 | 2,911 | 2,858 | 2,858 | 7,200 | 2,858 |
| 2020-02-04 | 2,825 | 2,879 | 2,825 | 2,879 | 5,700 | 2,879 |
| 2020-02-03 | 2,806 | 2,822 | 2,796 | 2,810 | 8,000 | 2,810 |
| 2020-01-31 | 2,872 | 2,920 | 2,829 | 2,829 | 5,200 | 2,829 |
| 2020-01-30 | 2,874 | 2,910 | 2,856 | 2,910 | 11,400 | 2,910 |
| 2020-01-29 | 2,901 | 2,915 | 2,891 | 2,900 | 10,300 | 2,900 |
| 2020-01-28 | 2,880 | 2,928 | 2,880 | 2,909 | 8,400 | 2,909 |
| 2020-01-27 | 2,901 | 2,914 | 2,872 | 2,892 | 12,900 | 2,892 |
| 2020-01-24 | 2,983 | 3,010 | 2,971 | 2,971 | 12,300 | 2,971 |
| 2020-01-23 | 2,945 | 2,976 | 2,939 | 2,967 | 5,700 | 2,967 |
| 2020-01-22 | 2,904 | 2,981 | 2,904 | 2,973 | 7,300 | 2,973 |
| 2020-01-21 | 2,898 | 2,937 | 2,896 | 2,929 | 7,600 | 2,929 |
| 2020-01-20 | 2,889 | 2,893 | 2,881 | 2,887 | 6,200 | 2,887 |
| 2020-01-17 | 2,862 | 2,894 | 2,854 | 2,854 | 8,000 | 2,854 |
| 2020-01-16 | 2,853 | 2,891 | 2,853 | 2,861 | 9,000 | 2,861 |
| 2020-01-15 | 2,865 | 2,899 | 2,850 | 2,899 | 6,800 | 2,899 |
| 2020-01-14 | 2,850 | 2,874 | 2,848 | 2,851 | 11,900 | 2,851 |
| 2020-01-10 | 2,924 | 2,924 | 2,887 | 2,893 | 8,300 | 2,893 |
| 2020-01-09 | 2,832 | 2,882 | 2,832 | 2,874 | 5,700 | 2,874 |
| 2020-01-08 | 2,860 | 2,860 | 2,802 | 2,812 | 7,500 | 2,812 |
| 2020-01-07 | 2,833 | 2,878 | 2,833 | 2,860 | 7,400 | 2,860 |
| 2020-01-06 | 2,801 | 2,818 | 2,801 | 2,806 | 6,200 | 2,806 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
