4726 SBテクノロジー(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 | 3,540 | 3,540 | 3,455 | 3,490 | 93,600 | 3,490 |
| 2020-12-29 | 3,400 | 3,510 | 3,385 | 3,470 | 114,000 | 3,470 |
| 2020-12-28 | 3,375 | 3,430 | 3,340 | 3,365 | 93,700 | 3,365 |
| 2020-12-25 | 3,450 | 3,450 | 3,370 | 3,395 | 66,000 | 3,395 |
| 2020-12-24 | 3,430 | 3,460 | 3,405 | 3,455 | 38,200 | 3,455 |
| 2020-12-23 | 3,460 | 3,505 | 3,450 | 3,480 | 54,400 | 3,480 |
| 2020-12-22 | 3,530 | 3,530 | 3,385 | 3,390 | 112,100 | 3,390 |
| 2020-12-21 | 3,570 | 3,600 | 3,545 | 3,565 | 49,100 | 3,565 |
| 2020-12-18 | 3,650 | 3,650 | 3,535 | 3,570 | 138,500 | 3,570 |
| 2020-12-17 | 3,700 | 3,700 | 3,640 | 3,685 | 57,600 | 3,685 |
| 2020-12-16 | 3,720 | 3,745 | 3,580 | 3,680 | 153,600 | 3,680 |
| 2020-12-15 | 3,735 | 3,815 | 3,715 | 3,770 | 100,200 | 3,770 |
| 2020-12-14 | 3,805 | 3,870 | 3,715 | 3,725 | 113,800 | 3,725 |
| 2020-12-11 | 3,715 | 3,810 | 3,695 | 3,755 | 171,300 | 3,755 |
| 2020-12-10 | 3,585 | 3,720 | 3,550 | 3,690 | 144,000 | 3,690 |
| 2020-12-09 | 3,620 | 3,665 | 3,585 | 3,615 | 108,900 | 3,615 |
| 2020-12-08 | 3,530 | 3,650 | 3,485 | 3,605 | 126,900 | 3,605 |
| 2020-12-07 | 3,560 | 3,560 | 3,430 | 3,460 | 71,200 | 3,460 |
| 2020-12-04 | 3,545 | 3,580 | 3,460 | 3,500 | 96,500 | 3,500 |
| 2020-12-03 | 3,620 | 3,640 | 3,550 | 3,550 | 93,600 | 3,550 |
| 2020-12-02 | 3,625 | 3,635 | 3,550 | 3,580 | 128,300 | 3,580 |
| 2020-12-01 | 3,690 | 3,765 | 3,585 | 3,625 | 249,400 | 3,625 |
| 2020-11-30 | 3,535 | 3,665 | 3,525 | 3,620 | 171,700 | 3,620 |
| 2020-11-27 | 3,450 | 3,505 | 3,425 | 3,505 | 124,200 | 3,505 |
| 2020-11-26 | 3,425 | 3,480 | 3,415 | 3,445 | 64,500 | 3,445 |
| 2020-11-25 | 3,475 | 3,480 | 3,410 | 3,420 | 114,800 | 3,420 |
| 2020-11-24 | 3,510 | 3,515 | 3,455 | 3,490 | 86,200 | 3,490 |
| 2020-11-20 | 3,500 | 3,565 | 3,420 | 3,485 | 96,700 | 3,485 |
| 2020-11-19 | 3,395 | 3,450 | 3,320 | 3,450 | 190,000 | 3,450 |
| 2020-11-18 | 3,345 | 3,400 | 3,310 | 3,345 | 149,800 | 3,345 |
| 2020-11-17 | 3,560 | 3,575 | 3,320 | 3,355 | 246,400 | 3,355 |
| 2020-11-16 | 3,600 | 3,600 | 3,540 | 3,580 | 64,900 | 3,580 |
| 2020-11-13 | 3,680 | 3,700 | 3,560 | 3,595 | 105,200 | 3,595 |
| 2020-11-12 | 3,660 | 3,695 | 3,595 | 3,645 | 85,800 | 3,645 |
| 2020-11-11 | 3,570 | 3,660 | 3,465 | 3,590 | 171,900 | 3,590 |
| 2020-11-10 | 3,855 | 3,865 | 3,635 | 3,640 | 263,700 | 3,640 |
| 2020-11-09 | 3,905 | 3,965 | 3,855 | 3,950 | 217,800 | 3,950 |
| 2020-11-06 | 3,860 | 3,950 | 3,780 | 3,900 | 223,900 | 3,900 |
| 2020-11-05 | 3,800 | 3,915 | 3,780 | 3,900 | 340,500 | 3,900 |
| 2020-11-04 | 3,680 | 3,765 | 3,630 | 3,745 | 155,500 | 3,745 |
| 2020-11-02 | 3,595 | 3,635 | 3,520 | 3,620 | 149,200 | 3,620 |
| 2020-10-30 | 3,525 | 3,660 | 3,450 | 3,555 | 265,800 | 3,555 |
| 2020-10-29 | 3,525 | 3,600 | 3,270 | 3,560 | 434,300 | 3,560 |
| 2020-10-28 | 3,550 | 3,680 | 3,505 | 3,595 | 149,000 | 3,595 |
| 2020-10-27 | 3,400 | 3,535 | 3,350 | 3,535 | 108,200 | 3,535 |
| 2020-10-26 | 3,555 | 3,575 | 3,430 | 3,445 | 133,200 | 3,445 |
| 2020-10-23 | 3,555 | 3,595 | 3,475 | 3,565 | 109,800 | 3,565 |
| 2020-10-22 | 3,715 | 3,715 | 3,580 | 3,600 | 138,700 | 3,600 |
| 2020-10-21 | 3,830 | 3,830 | 3,730 | 3,730 | 112,400 | 3,730 |
| 2020-10-20 | 3,700 | 3,840 | 3,685 | 3,810 | 136,700 | 3,810 |
| 2020-10-19 | 3,705 | 3,750 | 3,665 | 3,730 | 112,600 | 3,730 |
| 2020-10-16 | 3,780 | 3,780 | 3,660 | 3,710 | 178,200 | 3,710 |
| 2020-10-15 | 3,850 | 3,910 | 3,790 | 3,805 | 174,100 | 3,805 |
| 2020-10-14 | 3,785 | 3,870 | 3,765 | 3,855 | 141,700 | 3,855 |
| 2020-10-13 | 3,905 | 3,905 | 3,800 | 3,825 | 176,100 | 3,825 |
| 2020-10-12 | 3,885 | 3,905 | 3,805 | 3,905 | 199,200 | 3,905 |
| 2020-10-09 | 3,760 | 3,890 | 3,740 | 3,795 | 363,100 | 3,795 |
| 2020-10-08 | 3,590 | 3,760 | 3,580 | 3,715 | 247,400 | 3,715 |
| 2020-10-07 | 3,575 | 3,615 | 3,520 | 3,545 | 205,700 | 3,545 |
| 2020-10-06 | 3,735 | 3,750 | 3,620 | 3,645 | 127,100 | 3,645 |
| 2020-10-05 | 3,715 | 3,750 | 3,665 | 3,705 | 152,700 | 3,705 |
| 2020-10-02 | 3,725 | 3,815 | 3,675 | 3,695 | 332,400 | 3,695 |
| 2020-09-30 | 3,710 | 3,770 | 3,650 | 3,680 | 200,300 | 3,680 |
| 2020-09-29 | 3,645 | 3,710 | 3,620 | 3,665 | 183,100 | 3,665 |
| 2020-09-28 | 3,725 | 3,740 | 3,515 | 3,630 | 308,800 | 3,630 |
| 2020-09-25 | 3,690 | 3,775 | 3,625 | 3,705 | 322,300 | 3,705 |
| 2020-09-24 | 3,655 | 3,810 | 3,630 | 3,650 | 467,800 | 3,650 |
| 2020-09-23 | 3,535 | 3,650 | 3,535 | 3,635 | 298,300 | 3,635 |
| 2020-09-18 | 3,480 | 3,545 | 3,415 | 3,530 | 298,200 | 3,530 |
| 2020-09-17 | 3,490 | 3,570 | 3,440 | 3,510 | 313,600 | 3,510 |
| 2020-09-16 | 3,400 | 3,510 | 3,400 | 3,480 | 274,800 | 3,480 |
| 2020-09-15 | 3,320 | 3,415 | 3,310 | 3,385 | 256,300 | 3,385 |
| 2020-09-14 | 3,230 | 3,330 | 3,170 | 3,320 | 239,800 | 3,320 |
| 2020-09-11 | 3,160 | 3,205 | 3,110 | 3,175 | 140,700 | 3,175 |
| 2020-09-10 | 3,105 | 3,170 | 3,080 | 3,110 | 130,200 | 3,110 |
| 2020-09-09 | 3,040 | 3,100 | 2,979 | 3,050 | 145,700 | 3,050 |
| 2020-09-08 | 3,085 | 3,185 | 3,070 | 3,110 | 224,500 | 3,110 |
| 2020-09-07 | 3,020 | 3,115 | 2,979 | 3,020 | 200,900 | 3,020 |
| 2020-09-04 | 2,911 | 3,025 | 2,903 | 2,981 | 138,500 | 2,981 |
| 2020-09-03 | 3,080 | 3,080 | 3,020 | 3,030 | 121,400 | 3,030 |
| 2020-09-02 | 3,090 | 3,105 | 3,030 | 3,080 | 93,700 | 3,080 |
| 2020-09-01 | 3,075 | 3,115 | 3,035 | 3,105 | 96,300 | 3,105 |
| 2020-08-31 | 3,035 | 3,125 | 3,005 | 3,095 | 114,200 | 3,095 |
| 2020-08-28 | 3,165 | 3,170 | 2,995 | 3,035 | 185,300 | 3,035 |
| 2020-08-27 | 3,275 | 3,275 | 3,170 | 3,170 | 91,300 | 3,170 |
| 2020-08-26 | 3,230 | 3,270 | 3,215 | 3,225 | 55,300 | 3,225 |
| 2020-08-25 | 3,330 | 3,335 | 3,220 | 3,225 | 134,300 | 3,225 |
| 2020-08-24 | 3,250 | 3,300 | 3,205 | 3,285 | 74,700 | 3,285 |
| 2020-08-21 | 3,240 | 3,300 | 3,205 | 3,290 | 71,000 | 3,290 |
| 2020-08-20 | 3,350 | 3,350 | 3,250 | 3,270 | 112,700 | 3,270 |
| 2020-08-19 | 3,300 | 3,410 | 3,270 | 3,360 | 175,200 | 3,360 |
| 2020-08-18 | 3,230 | 3,295 | 3,195 | 3,295 | 87,400 | 3,295 |
| 2020-08-17 | 3,280 | 3,320 | 3,215 | 3,270 | 117,400 | 3,270 |
| 2020-08-14 | 3,250 | 3,310 | 3,225 | 3,305 | 118,700 | 3,305 |
| 2020-08-13 | 3,220 | 3,260 | 3,180 | 3,215 | 122,200 | 3,215 |
| 2020-08-12 | 3,190 | 3,195 | 3,130 | 3,175 | 91,600 | 3,175 |
| 2020-08-11 | 3,165 | 3,250 | 3,120 | 3,195 | 125,100 | 3,195 |
| 2020-08-07 | 3,325 | 3,360 | 3,140 | 3,210 | 261,200 | 3,210 |
| 2020-08-06 | 3,345 | 3,375 | 3,280 | 3,360 | 223,000 | 3,360 |
| 2020-08-05 | 3,335 | 3,435 | 3,275 | 3,415 | 144,500 | 3,415 |
| 2020-08-04 | 3,385 | 3,485 | 3,315 | 3,340 | 228,100 | 3,340 |
| 2020-08-03 | 3,295 | 3,415 | 3,260 | 3,400 | 181,500 | 3,400 |
| 2020-07-31 | 3,345 | 3,455 | 3,185 | 3,235 | 435,100 | 3,235 |
| 2020-07-30 | 3,490 | 3,500 | 3,175 | 3,340 | 643,600 | 3,340 |
| 2020-07-29 | 3,715 | 3,845 | 3,435 | 3,490 | 868,600 | 3,490 |
| 2020-07-28 | 4,070 | 4,180 | 3,975 | 4,095 | 478,400 | 4,095 |
| 2020-07-27 | 3,910 | 4,060 | 3,855 | 3,980 | 377,000 | 3,980 |
| 2020-07-22 | 3,735 | 3,985 | 3,685 | 3,950 | 416,800 | 3,950 |
| 2020-07-21 | 3,650 | 3,820 | 3,635 | 3,770 | 286,700 | 3,770 |
| 2020-07-20 | 3,650 | 3,690 | 3,560 | 3,590 | 99,800 | 3,590 |
| 2020-07-17 | 3,545 | 3,610 | 3,530 | 3,610 | 90,800 | 3,610 |
| 2020-07-16 | 3,625 | 3,625 | 3,530 | 3,570 | 105,000 | 3,570 |
| 2020-07-15 | 3,620 | 3,645 | 3,550 | 3,645 | 76,200 | 3,645 |
| 2020-07-14 | 3,595 | 3,605 | 3,505 | 3,560 | 111,000 | 3,560 |
| 2020-07-13 | 3,650 | 3,655 | 3,525 | 3,645 | 109,100 | 3,645 |
| 2020-07-10 | 3,650 | 3,690 | 3,595 | 3,600 | 104,200 | 3,600 |
| 2020-07-09 | 3,715 | 3,720 | 3,605 | 3,670 | 94,400 | 3,670 |
| 2020-07-08 | 3,670 | 3,735 | 3,605 | 3,675 | 136,200 | 3,675 |
| 2020-07-07 | 3,550 | 3,680 | 3,455 | 3,660 | 159,800 | 3,660 |
| 2020-07-06 | 3,610 | 3,645 | 3,515 | 3,570 | 118,500 | 3,570 |
| 2020-07-03 | 3,435 | 3,600 | 3,430 | 3,600 | 135,900 | 3,600 |
| 2020-07-02 | 3,520 | 3,580 | 3,340 | 3,430 | 244,600 | 3,430 |
| 2020-07-01 | 3,660 | 3,670 | 3,495 | 3,515 | 235,600 | 3,515 |
| 2020-06-30 | 3,735 | 3,795 | 3,580 | 3,695 | 268,000 | 3,695 |
| 2020-06-29 | 3,765 | 3,835 | 3,635 | 3,705 | 502,400 | 3,705 |
| 2020-06-26 | 3,500 | 3,700 | 3,500 | 3,695 | 456,900 | 3,695 |
| 2020-06-25 | 3,370 | 3,495 | 3,345 | 3,440 | 241,000 | 3,440 |
| 2020-06-24 | 3,260 | 3,435 | 3,250 | 3,410 | 288,900 | 3,410 |
| 2020-06-23 | 3,205 | 3,255 | 3,150 | 3,230 | 186,800 | 3,230 |
| 2020-06-22 | 3,135 | 3,180 | 3,075 | 3,175 | 94,700 | 3,175 |
| 2020-06-19 | 3,080 | 3,155 | 3,050 | 3,135 | 131,700 | 3,135 |
| 2020-06-18 | 3,065 | 3,160 | 3,050 | 3,110 | 195,800 | 3,110 |
| 2020-06-17 | 2,950 | 3,085 | 2,942 | 3,065 | 231,500 | 3,065 |
| 2020-06-16 | 2,828 | 2,949 | 2,823 | 2,909 | 188,100 | 2,909 |
| 2020-06-15 | 2,865 | 2,874 | 2,719 | 2,747 | 170,900 | 2,747 |
| 2020-06-12 | 2,706 | 2,897 | 2,636 | 2,887 | 181,300 | 2,887 |
| 2020-06-11 | 2,792 | 2,892 | 2,786 | 2,888 | 116,300 | 2,888 |
| 2020-06-10 | 2,773 | 2,822 | 2,761 | 2,815 | 50,800 | 2,815 |
| 2020-06-09 | 2,774 | 2,804 | 2,750 | 2,799 | 47,900 | 2,799 |
| 2020-06-08 | 2,781 | 2,805 | 2,753 | 2,801 | 64,400 | 2,801 |
| 2020-06-05 | 2,810 | 2,810 | 2,704 | 2,762 | 110,900 | 2,762 |
| 2020-06-04 | 2,845 | 2,845 | 2,771 | 2,800 | 117,000 | 2,800 |
| 2020-06-03 | 2,915 | 2,920 | 2,803 | 2,838 | 121,800 | 2,838 |
| 2020-06-02 | 2,840 | 2,880 | 2,832 | 2,876 | 107,800 | 2,876 |
| 2020-06-01 | 2,793 | 2,842 | 2,785 | 2,840 | 94,000 | 2,840 |
| 2020-05-29 | 2,697 | 2,807 | 2,697 | 2,793 | 75,500 | 2,793 |
| 2020-05-28 | 2,715 | 2,736 | 2,681 | 2,733 | 78,400 | 2,733 |
| 2020-05-27 | 2,756 | 2,766 | 2,709 | 2,735 | 76,400 | 2,735 |
| 2020-05-26 | 2,813 | 2,813 | 2,752 | 2,792 | 77,800 | 2,792 |
| 2020-05-25 | 2,822 | 2,828 | 2,795 | 2,812 | 89,100 | 2,812 |
| 2020-05-22 | 2,769 | 2,816 | 2,741 | 2,764 | 96,200 | 2,764 |
| 2020-05-21 | 2,754 | 2,832 | 2,742 | 2,792 | 121,300 | 2,792 |
| 2020-05-20 | 2,664 | 2,755 | 2,641 | 2,734 | 128,500 | 2,734 |
| 2020-05-19 | 2,717 | 2,730 | 2,612 | 2,635 | 55,100 | 2,635 |
| 2020-05-18 | 2,605 | 2,693 | 2,605 | 2,679 | 79,400 | 2,679 |
| 2020-05-15 | 2,580 | 2,615 | 2,531 | 2,599 | 62,400 | 2,599 |
| 2020-05-14 | 2,581 | 2,626 | 2,580 | 2,580 | 63,700 | 2,580 |
| 2020-05-13 | 2,607 | 2,624 | 2,588 | 2,611 | 82,400 | 2,611 |
| 2020-05-12 | 2,620 | 2,644 | 2,580 | 2,634 | 112,700 | 2,634 |
| 2020-05-11 | 2,694 | 2,725 | 2,586 | 2,620 | 233,200 | 2,620 |
| 2020-05-08 | 2,743 | 2,775 | 2,666 | 2,681 | 97,100 | 2,681 |
| 2020-05-07 | 2,626 | 2,787 | 2,626 | 2,727 | 169,700 | 2,727 |
| 2020-05-01 | 2,692 | 2,727 | 2,586 | 2,641 | 173,800 | 2,641 |
| 2020-04-30 | 2,750 | 2,795 | 2,579 | 2,702 | 287,300 | 2,702 |
| 2020-04-28 | 2,760 | 2,900 | 2,680 | 2,706 | 393,800 | 2,706 |
| 2020-04-27 | 2,632 | 2,668 | 2,570 | 2,664 | 137,400 | 2,664 |
| 2020-04-24 | 2,576 | 2,625 | 2,524 | 2,612 | 72,800 | 2,612 |
| 2020-04-23 | 2,631 | 2,662 | 2,579 | 2,590 | 98,700 | 2,590 |
| 2020-04-22 | 2,540 | 2,565 | 2,474 | 2,531 | 116,500 | 2,531 |
| 2020-04-21 | 2,695 | 2,718 | 2,631 | 2,631 | 152,500 | 2,631 |
| 2020-04-20 | 2,626 | 2,695 | 2,605 | 2,675 | 140,700 | 2,675 |
| 2020-04-17 | 2,525 | 2,634 | 2,525 | 2,605 | 159,700 | 2,605 |
| 2020-04-16 | 2,379 | 2,499 | 2,376 | 2,499 | 124,300 | 2,499 |
| 2020-04-15 | 2,400 | 2,434 | 2,385 | 2,399 | 77,000 | 2,399 |
| 2020-04-14 | 2,362 | 2,416 | 2,341 | 2,406 | 85,200 | 2,406 |
| 2020-04-13 | 2,422 | 2,422 | 2,351 | 2,406 | 54,000 | 2,406 |
| 2020-04-10 | 2,419 | 2,439 | 2,351 | 2,393 | 58,700 | 2,393 |
| 2020-04-09 | 2,320 | 2,405 | 2,320 | 2,376 | 128,800 | 2,376 |
| 2020-04-08 | 2,268 | 2,351 | 2,264 | 2,333 | 66,800 | 2,333 |
| 2020-04-07 | 2,190 | 2,290 | 2,189 | 2,267 | 110,900 | 2,267 |
| 2020-04-06 | 1,998 | 2,135 | 1,998 | 2,126 | 92,300 | 2,126 |
| 2020-04-03 | 2,042 | 2,088 | 1,971 | 1,994 | 64,100 | 1,994 |
| 2020-04-02 | 2,090 | 2,124 | 2,012 | 2,035 | 50,700 | 2,035 |
| 2020-04-01 | 2,104 | 2,161 | 2,092 | 2,104 | 119,600 | 2,104 |
| 2020-03-31 | 2,119 | 2,184 | 2,073 | 2,130 | 154,100 | 2,130 |
| 2020-03-30 | 2,080 | 2,128 | 2,030 | 2,092 | 69,600 | 2,092 |
| 2020-03-27 | 2,110 | 2,137 | 2,014 | 2,137 | 82,700 | 2,137 |
| 2020-03-26 | 1,926 | 2,058 | 1,915 | 2,036 | 66,600 | 2,036 |
| 2020-03-25 | 1,950 | 2,000 | 1,923 | 2,000 | 61,500 | 2,000 |
| 2020-03-24 | 1,900 | 1,951 | 1,866 | 1,894 | 85,300 | 1,894 |
| 2020-03-23 | 1,872 | 1,898 | 1,812 | 1,875 | 108,500 | 1,875 |
| 2020-03-19 | 1,833 | 1,919 | 1,825 | 1,862 | 67,200 | 1,862 |
| 2020-03-18 | 1,900 | 1,949 | 1,828 | 1,833 | 109,100 | 1,833 |
| 2020-03-17 | 1,662 | 1,891 | 1,655 | 1,873 | 94,100 | 1,873 |
| 2020-03-16 | 1,736 | 1,818 | 1,696 | 1,724 | 82,000 | 1,724 |
| 2020-03-13 | 1,651 | 1,740 | 1,625 | 1,696 | 110,700 | 1,696 |
| 2020-03-12 | 1,908 | 1,949 | 1,820 | 1,827 | 89,700 | 1,827 |
| 2020-03-11 | 1,959 | 2,000 | 1,938 | 1,938 | 122,000 | 1,938 |
| 2020-03-10 | 1,844 | 2,007 | 1,801 | 1,981 | 108,700 | 1,981 |
| 2020-03-09 | 1,994 | 2,010 | 1,936 | 1,962 | 121,800 | 1,962 |
| 2020-03-06 | 2,053 | 2,104 | 2,018 | 2,052 | 90,300 | 2,052 |
| 2020-03-05 | 2,169 | 2,169 | 2,098 | 2,116 | 41,600 | 2,116 |
| 2020-03-04 | 2,049 | 2,150 | 2,045 | 2,119 | 80,800 | 2,119 |
| 2020-03-03 | 2,200 | 2,209 | 2,086 | 2,103 | 76,100 | 2,103 |
| 2020-03-02 | 2,021 | 2,148 | 2,021 | 2,119 | 75,100 | 2,119 |
| 2020-02-28 | 2,097 | 2,127 | 2,028 | 2,036 | 95,000 | 2,036 |
| 2020-02-27 | 2,293 | 2,293 | 2,195 | 2,197 | 89,600 | 2,197 |
| 2020-02-26 | 2,275 | 2,275 | 2,215 | 2,269 | 50,000 | 2,269 |
| 2020-02-25 | 2,237 | 2,314 | 2,222 | 2,291 | 83,100 | 2,291 |
| 2020-02-21 | 2,332 | 2,399 | 2,332 | 2,379 | 57,700 | 2,379 |
| 2020-02-20 | 2,397 | 2,398 | 2,322 | 2,363 | 44,400 | 2,363 |
| 2020-02-19 | 2,322 | 2,372 | 2,322 | 2,362 | 47,500 | 2,362 |
| 2020-02-18 | 2,373 | 2,381 | 2,312 | 2,316 | 65,100 | 2,316 |
| 2020-02-17 | 2,390 | 2,413 | 2,371 | 2,388 | 63,600 | 2,388 |
| 2020-02-14 | 2,413 | 2,432 | 2,386 | 2,392 | 50,200 | 2,392 |
| 2020-02-13 | 2,440 | 2,440 | 2,402 | 2,438 | 56,800 | 2,438 |
| 2020-02-12 | 2,414 | 2,439 | 2,384 | 2,433 | 70,000 | 2,433 |
| 2020-02-10 | 2,418 | 2,428 | 2,384 | 2,388 | 62,500 | 2,388 |
| 2020-02-07 | 2,390 | 2,439 | 2,372 | 2,427 | 84,400 | 2,427 |
| 2020-02-06 | 2,444 | 2,455 | 2,391 | 2,399 | 101,900 | 2,399 |
| 2020-02-05 | 2,419 | 2,438 | 2,378 | 2,418 | 67,600 | 2,418 |
| 2020-02-04 | 2,369 | 2,421 | 2,348 | 2,417 | 128,400 | 2,417 |
| 2020-02-03 | 2,337 | 2,424 | 2,332 | 2,402 | 124,000 | 2,402 |
| 2020-01-31 | 2,391 | 2,474 | 2,372 | 2,423 | 371,800 | 2,423 |
| 2020-01-30 | 2,186 | 2,190 | 2,104 | 2,135 | 140,700 | 2,135 |
| 2020-01-29 | 2,205 | 2,206 | 2,145 | 2,160 | 56,500 | 2,160 |
| 2020-01-28 | 2,186 | 2,214 | 2,165 | 2,185 | 77,500 | 2,185 |
| 2020-01-27 | 2,190 | 2,218 | 2,178 | 2,190 | 89,600 | 2,190 |
| 2020-01-24 | 2,274 | 2,289 | 2,189 | 2,227 | 100,400 | 2,227 |
| 2020-01-23 | 2,292 | 2,317 | 2,276 | 2,288 | 67,400 | 2,288 |
| 2020-01-22 | 2,330 | 2,359 | 2,319 | 2,327 | 98,300 | 2,327 |
| 2020-01-21 | 2,315 | 2,327 | 2,304 | 2,309 | 70,900 | 2,309 |
| 2020-01-20 | 2,298 | 2,321 | 2,270 | 2,297 | 98,400 | 2,297 |
| 2020-01-17 | 2,300 | 2,305 | 2,238 | 2,295 | 108,700 | 2,295 |
| 2020-01-16 | 2,289 | 2,311 | 2,260 | 2,275 | 116,000 | 2,275 |
| 2020-01-15 | 2,255 | 2,298 | 2,255 | 2,273 | 118,500 | 2,273 |
| 2020-01-14 | 2,300 | 2,358 | 2,235 | 2,262 | 234,400 | 2,262 |
| 2020-01-10 | 2,160 | 2,243 | 2,160 | 2,239 | 221,100 | 2,239 |
| 2020-01-09 | 2,087 | 2,153 | 2,083 | 2,135 | 212,500 | 2,135 |
| 2020-01-08 | 2,060 | 2,068 | 2,027 | 2,037 | 109,600 | 2,037 |
| 2020-01-07 | 2,030 | 2,086 | 2,030 | 2,073 | 113,500 | 2,073 |
| 2020-01-06 | 2,017 | 2,044 | 2,005 | 2,024 | 106,400 | 2,024 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
