4746 (株)東計電算 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 | 4,430 | 4,430 | 4,345 | 4,345 | 9,800 | 2,172.50 |
| 2020-12-29 | 4,305 | 4,435 | 4,300 | 4,435 | 37,200 | 2,217.50 |
| 2020-12-28 | 4,380 | 4,450 | 4,380 | 4,395 | 69,400 | 2,197.50 |
| 2020-12-25 | 4,380 | 4,445 | 4,380 | 4,445 | 27,600 | 2,222.50 |
| 2020-12-24 | 4,405 | 4,420 | 4,370 | 4,390 | 20,000 | 2,195 |
| 2020-12-23 | 4,365 | 4,415 | 4,305 | 4,410 | 24,200 | 2,205 |
| 2020-12-22 | 4,450 | 4,485 | 4,415 | 4,435 | 8,400 | 2,217.50 |
| 2020-12-21 | 4,490 | 4,530 | 4,450 | 4,465 | 11,200 | 2,232.50 |
| 2020-12-18 | 4,500 | 4,500 | 4,455 | 4,465 | 22,700 | 2,232.50 |
| 2020-12-17 | 4,520 | 4,540 | 4,465 | 4,495 | 8,600 | 2,247.50 |
| 2020-12-16 | 4,550 | 4,565 | 4,505 | 4,520 | 7,300 | 2,260 |
| 2020-12-15 | 4,585 | 4,585 | 4,530 | 4,550 | 6,900 | 2,275 |
| 2020-12-14 | 4,595 | 4,600 | 4,555 | 4,565 | 8,000 | 2,282.50 |
| 2020-12-11 | 4,515 | 4,580 | 4,515 | 4,565 | 7,700 | 2,282.50 |
| 2020-12-10 | 4,580 | 4,580 | 4,500 | 4,515 | 10,500 | 2,257.50 |
| 2020-12-09 | 4,525 | 4,635 | 4,525 | 4,570 | 8,600 | 2,285 |
| 2020-12-08 | 4,560 | 4,560 | 4,515 | 4,525 | 6,100 | 2,262.50 |
| 2020-12-07 | 4,615 | 4,615 | 4,495 | 4,565 | 10,500 | 2,282.50 |
| 2020-12-04 | 4,655 | 4,670 | 4,555 | 4,555 | 10,600 | 2,277.50 |
| 2020-12-03 | 4,625 | 4,660 | 4,535 | 4,625 | 16,100 | 2,312.50 |
| 2020-12-02 | 4,365 | 4,470 | 4,345 | 4,415 | 14,200 | 2,207.50 |
| 2020-12-01 | 4,385 | 4,395 | 4,345 | 4,380 | 12,800 | 2,190 |
| 2020-11-30 | 4,375 | 4,400 | 4,350 | 4,355 | 6,000 | 2,177.50 |
| 2020-11-27 | 4,320 | 4,375 | 4,320 | 4,365 | 13,600 | 2,182.50 |
| 2020-11-26 | 4,260 | 4,315 | 4,250 | 4,300 | 5,400 | 2,150 |
| 2020-11-25 | 4,300 | 4,310 | 4,235 | 4,235 | 8,500 | 2,117.50 |
| 2020-11-24 | 4,380 | 4,395 | 4,280 | 4,280 | 14,400 | 2,140 |
| 2020-11-20 | 4,275 | 4,345 | 4,275 | 4,335 | 2,800 | 2,167.50 |
| 2020-11-19 | 4,235 | 4,290 | 4,235 | 4,260 | 5,500 | 2,130 |
| 2020-11-18 | 4,305 | 4,340 | 4,250 | 4,285 | 11,300 | 2,142.50 |
| 2020-11-17 | 4,340 | 4,360 | 4,270 | 4,305 | 6,100 | 2,152.50 |
| 2020-11-16 | 4,345 | 4,395 | 4,310 | 4,335 | 6,100 | 2,167.50 |
| 2020-11-13 | 4,370 | 4,370 | 4,295 | 4,345 | 3,800 | 2,172.50 |
| 2020-11-12 | 4,355 | 4,405 | 4,310 | 4,370 | 5,000 | 2,185 |
| 2020-11-11 | 4,300 | 4,365 | 4,280 | 4,325 | 8,000 | 2,162.50 |
| 2020-11-10 | 4,345 | 4,380 | 4,270 | 4,300 | 15,400 | 2,150 |
| 2020-11-09 | 4,440 | 4,535 | 4,420 | 4,440 | 8,000 | 2,220 |
| 2020-11-06 | 4,395 | 4,395 | 4,345 | 4,390 | 4,300 | 2,195 |
| 2020-11-05 | 4,305 | 4,375 | 4,230 | 4,360 | 15,100 | 2,180 |
| 2020-11-04 | 4,240 | 4,360 | 4,230 | 4,275 | 15,900 | 2,137.50 |
| 2020-11-02 | 4,355 | 4,410 | 4,270 | 4,310 | 21,600 | 2,155 |
| 2020-10-30 | 4,400 | 4,445 | 4,355 | 4,355 | 7,500 | 2,177.50 |
| 2020-10-29 | 4,500 | 4,500 | 4,415 | 4,415 | 3,600 | 2,207.50 |
| 2020-10-28 | 4,470 | 4,500 | 4,465 | 4,500 | 700 | 2,250 |
| 2020-10-27 | 4,410 | 4,470 | 4,410 | 4,470 | 3,000 | 2,235 |
| 2020-10-26 | 4,535 | 4,535 | 4,410 | 4,440 | 3,700 | 2,220 |
| 2020-10-23 | 4,535 | 4,540 | 4,480 | 4,490 | 5,200 | 2,245 |
| 2020-10-22 | 4,525 | 4,525 | 4,470 | 4,475 | 5,400 | 2,237.50 |
| 2020-10-21 | 4,640 | 4,640 | 4,490 | 4,500 | 10,000 | 2,250 |
| 2020-10-20 | 4,665 | 4,695 | 4,540 | 4,570 | 5,700 | 2,285 |
| 2020-10-19 | 4,550 | 4,670 | 4,530 | 4,665 | 7,900 | 2,332.50 |
| 2020-10-16 | 4,655 | 4,685 | 4,545 | 4,580 | 9,100 | 2,290 |
| 2020-10-15 | 4,695 | 4,720 | 4,605 | 4,655 | 7,700 | 2,327.50 |
| 2020-10-14 | 4,765 | 4,775 | 4,645 | 4,695 | 9,900 | 2,347.50 |
| 2020-10-13 | 4,670 | 4,770 | 4,670 | 4,740 | 6,600 | 2,370 |
| 2020-10-12 | 4,625 | 4,695 | 4,620 | 4,645 | 6,000 | 2,322.50 |
| 2020-10-09 | 4,710 | 4,725 | 4,575 | 4,675 | 12,700 | 2,337.50 |
| 2020-10-08 | 4,840 | 4,860 | 4,680 | 4,705 | 13,200 | 2,352.50 |
| 2020-10-07 | 4,955 | 4,960 | 4,820 | 4,840 | 4,900 | 2,420 |
| 2020-10-06 | 5,020 | 5,050 | 4,915 | 4,920 | 7,700 | 2,460 |
| 2020-10-05 | 4,805 | 5,050 | 4,800 | 5,040 | 14,300 | 2,520 |
| 2020-10-02 | 4,960 | 5,000 | 4,805 | 4,805 | 14,700 | 2,402.50 |
| 2020-09-30 | 5,090 | 5,120 | 4,865 | 4,890 | 19,100 | 2,445 |
| 2020-09-29 | 5,080 | 5,220 | 5,030 | 5,140 | 15,600 | 2,570 |
| 2020-09-28 | 4,980 | 5,080 | 4,970 | 5,080 | 19,000 | 2,540 |
| 2020-09-25 | 4,875 | 4,975 | 4,855 | 4,910 | 30,800 | 2,455 |
| 2020-09-24 | 4,840 | 4,965 | 4,800 | 4,875 | 12,600 | 2,437.50 |
| 2020-09-23 | 4,715 | 4,835 | 4,685 | 4,800 | 17,500 | 2,400 |
| 2020-09-18 | 4,680 | 4,845 | 4,645 | 4,715 | 23,600 | 2,357.50 |
| 2020-09-17 | 4,660 | 4,675 | 4,620 | 4,665 | 5,600 | 2,332.50 |
| 2020-09-16 | 4,595 | 4,645 | 4,455 | 4,635 | 19,500 | 2,317.50 |
| 2020-09-15 | 4,570 | 4,575 | 4,505 | 4,560 | 7,800 | 2,280 |
| 2020-09-14 | 4,485 | 4,575 | 4,485 | 4,575 | 10,800 | 2,287.50 |
| 2020-09-11 | 4,480 | 4,495 | 4,400 | 4,485 | 12,900 | 2,242.50 |
| 2020-09-10 | 4,420 | 4,455 | 4,405 | 4,440 | 3,600 | 2,220 |
| 2020-09-09 | 4,455 | 4,460 | 4,410 | 4,430 | 4,600 | 2,215 |
| 2020-09-08 | 4,405 | 4,455 | 4,385 | 4,455 | 3,500 | 2,227.50 |
| 2020-09-07 | 4,390 | 4,450 | 4,345 | 4,425 | 7,300 | 2,212.50 |
| 2020-09-04 | 4,260 | 4,400 | 4,260 | 4,330 | 5,900 | 2,165 |
| 2020-09-03 | 4,350 | 4,425 | 4,290 | 4,330 | 9,000 | 2,165 |
| 2020-09-02 | 4,400 | 4,400 | 4,310 | 4,310 | 1,600 | 2,155 |
| 2020-09-01 | 4,430 | 4,475 | 4,405 | 4,405 | 4,100 | 2,202.50 |
| 2020-08-31 | 4,330 | 4,550 | 4,330 | 4,430 | 12,400 | 2,215 |
| 2020-08-28 | 4,445 | 4,445 | 4,265 | 4,345 | 12,800 | 2,172.50 |
| 2020-08-27 | 4,270 | 4,450 | 4,270 | 4,445 | 11,300 | 2,222.50 |
| 2020-08-26 | 4,270 | 4,295 | 4,230 | 4,230 | 6,000 | 2,115 |
| 2020-08-25 | 4,295 | 4,300 | 4,235 | 4,270 | 11,100 | 2,135 |
| 2020-08-24 | 4,260 | 4,285 | 4,235 | 4,275 | 6,800 | 2,137.50 |
| 2020-08-21 | 4,215 | 4,275 | 4,160 | 4,260 | 6,200 | 2,130 |
| 2020-08-20 | 4,280 | 4,280 | 4,135 | 4,170 | 12,700 | 2,085 |
| 2020-08-19 | 4,260 | 4,295 | 4,255 | 4,275 | 8,000 | 2,137.50 |
| 2020-08-18 | 4,285 | 4,300 | 4,260 | 4,260 | 8,000 | 2,130 |
| 2020-08-17 | 4,170 | 4,315 | 4,165 | 4,240 | 15,400 | 2,120 |
| 2020-08-14 | 4,175 | 4,175 | 4,080 | 4,125 | 5,900 | 2,062.50 |
| 2020-08-13 | 4,135 | 4,185 | 4,060 | 4,150 | 12,900 | 2,075 |
| 2020-08-12 | 4,050 | 4,115 | 4,005 | 4,095 | 10,700 | 2,047.50 |
| 2020-08-11 | 4,100 | 4,140 | 4,055 | 4,085 | 17,100 | 2,042.50 |
| 2020-08-07 | 4,085 | 4,085 | 3,990 | 4,025 | 3,600 | 2,012.50 |
| 2020-08-06 | 3,865 | 4,105 | 3,865 | 4,055 | 15,300 | 2,027.50 |
| 2020-08-05 | 3,800 | 3,865 | 3,800 | 3,865 | 3,100 | 1,932.50 |
| 2020-08-04 | 3,710 | 3,830 | 3,660 | 3,805 | 14,000 | 1,902.50 |
| 2020-08-03 | 3,805 | 3,865 | 3,805 | 3,850 | 8,600 | 1,925 |
| 2020-07-31 | 3,955 | 3,960 | 3,800 | 3,800 | 9,300 | 1,900 |
| 2020-07-30 | 4,000 | 4,010 | 3,965 | 3,965 | 6,700 | 1,982.50 |
| 2020-07-29 | 4,005 | 4,050 | 3,965 | 3,995 | 6,500 | 1,997.50 |
| 2020-07-28 | 4,000 | 4,025 | 3,965 | 4,005 | 9,400 | 2,002.50 |
| 2020-07-27 | 4,030 | 4,030 | 3,980 | 4,000 | 6,400 | 2,000 |
| 2020-07-22 | 4,065 | 4,065 | 4,000 | 4,040 | 6,400 | 2,020 |
| 2020-07-21 | 4,030 | 4,065 | 4,030 | 4,050 | 7,400 | 2,025 |
| 2020-07-20 | 3,885 | 4,045 | 3,885 | 3,985 | 7,300 | 1,992.50 |
| 2020-07-17 | 3,980 | 4,045 | 3,955 | 3,965 | 6,200 | 1,982.50 |
| 2020-07-16 | 4,075 | 4,080 | 3,925 | 3,980 | 8,400 | 1,990 |
| 2020-07-15 | 4,070 | 4,135 | 4,025 | 4,095 | 10,600 | 2,047.50 |
| 2020-07-14 | 4,165 | 4,165 | 3,995 | 4,070 | 9,000 | 2,035 |
| 2020-07-13 | 4,045 | 4,180 | 4,010 | 4,165 | 10,300 | 2,082.50 |
| 2020-07-10 | 4,075 | 4,140 | 4,025 | 4,025 | 6,800 | 2,012.50 |
| 2020-07-09 | 4,255 | 4,255 | 4,120 | 4,145 | 6,900 | 2,072.50 |
| 2020-07-08 | 4,270 | 4,300 | 4,245 | 4,245 | 6,200 | 2,122.50 |
| 2020-07-07 | 4,400 | 4,400 | 4,260 | 4,310 | 5,400 | 2,155 |
| 2020-07-06 | 4,345 | 4,400 | 4,270 | 4,400 | 7,100 | 2,200 |
| 2020-07-03 | 4,275 | 4,405 | 4,275 | 4,400 | 5,700 | 2,200 |
| 2020-07-02 | 4,240 | 4,345 | 4,210 | 4,240 | 20,900 | 2,120 |
| 2020-07-01 | 4,405 | 4,420 | 4,280 | 4,290 | 9,500 | 2,145 |
| 2020-06-30 | 4,465 | 4,520 | 4,370 | 4,390 | 12,200 | 2,195 |
| 2020-06-29 | 4,490 | 4,580 | 4,445 | 4,480 | 9,500 | 2,240 |
| 2020-06-26 | 4,495 | 4,560 | 4,480 | 4,535 | 15,100 | 2,267.50 |
| 2020-06-25 | 4,420 | 4,495 | 4,390 | 4,440 | 9,800 | 2,220 |
| 2020-06-24 | 4,415 | 4,460 | 4,380 | 4,420 | 8,200 | 2,210 |
| 2020-06-23 | 4,485 | 4,485 | 4,375 | 4,415 | 8,300 | 2,207.50 |
| 2020-06-22 | 4,470 | 4,490 | 4,420 | 4,420 | 8,300 | 2,210 |
| 2020-06-19 | 4,415 | 4,485 | 4,340 | 4,480 | 17,100 | 2,240 |
| 2020-06-18 | 4,225 | 4,375 | 4,200 | 4,365 | 15,100 | 2,182.50 |
| 2020-06-17 | 4,280 | 4,395 | 4,210 | 4,215 | 16,900 | 2,107.50 |
| 2020-06-16 | 4,125 | 4,280 | 4,105 | 4,280 | 21,000 | 2,140 |
| 2020-06-15 | 4,150 | 4,340 | 4,035 | 4,055 | 27,900 | 2,027.50 |
| 2020-06-12 | 4,075 | 4,250 | 4,045 | 4,105 | 24,600 | 2,052.50 |
| 2020-06-11 | 4,105 | 4,150 | 4,080 | 4,090 | 11,600 | 2,045 |
| 2020-06-10 | 4,000 | 4,170 | 3,950 | 4,105 | 20,100 | 2,052.50 |
| 2020-06-09 | 4,100 | 4,125 | 4,050 | 4,110 | 7,300 | 2,055 |
| 2020-06-08 | 4,115 | 4,130 | 4,040 | 4,125 | 10,100 | 2,062.50 |
| 2020-06-05 | 4,185 | 4,230 | 4,135 | 4,140 | 16,100 | 2,070 |
| 2020-06-04 | 4,150 | 4,190 | 4,100 | 4,180 | 7,300 | 2,090 |
| 2020-06-03 | 4,225 | 4,225 | 4,100 | 4,170 | 11,100 | 2,085 |
| 2020-06-02 | 4,205 | 4,205 | 4,150 | 4,175 | 7,200 | 2,087.50 |
| 2020-06-01 | 4,095 | 4,250 | 4,070 | 4,170 | 21,200 | 2,085 |
| 2020-05-29 | 3,940 | 4,220 | 3,930 | 4,050 | 26,600 | 2,025 |
| 2020-05-28 | 3,970 | 3,975 | 3,840 | 3,950 | 14,700 | 1,975 |
| 2020-05-27 | 3,950 | 3,955 | 3,915 | 3,955 | 4,200 | 1,977.50 |
| 2020-05-26 | 3,990 | 3,990 | 3,925 | 3,955 | 10,000 | 1,977.50 |
| 2020-05-25 | 3,905 | 4,000 | 3,900 | 3,945 | 12,900 | 1,972.50 |
| 2020-05-22 | 3,980 | 3,980 | 3,905 | 3,920 | 8,400 | 1,960 |
| 2020-05-21 | 3,950 | 3,975 | 3,905 | 3,925 | 10,600 | 1,962.50 |
| 2020-05-20 | 3,890 | 3,950 | 3,845 | 3,935 | 14,400 | 1,967.50 |
| 2020-05-19 | 3,840 | 3,840 | 3,790 | 3,830 | 9,000 | 1,915 |
| 2020-05-18 | 3,800 | 3,815 | 3,720 | 3,815 | 11,600 | 1,907.50 |
| 2020-05-15 | 3,765 | 3,805 | 3,750 | 3,805 | 8,800 | 1,902.50 |
| 2020-05-14 | 3,855 | 3,890 | 3,690 | 3,690 | 12,300 | 1,845 |
| 2020-05-13 | 3,815 | 3,900 | 3,815 | 3,845 | 12,600 | 1,922.50 |
| 2020-05-12 | 3,865 | 3,905 | 3,795 | 3,815 | 19,400 | 1,907.50 |
| 2020-05-11 | 4,020 | 4,070 | 3,890 | 3,895 | 23,300 | 1,947.50 |
| 2020-05-08 | 3,995 | 4,155 | 3,940 | 3,980 | 78,300 | 1,990 |
| 2020-05-07 | 4,425 | 4,625 | 4,395 | 4,625 | 33,700 | 2,312.50 |
| 2020-05-01 | 4,205 | 4,270 | 4,125 | 4,215 | 10,800 | 2,107.50 |
| 2020-04-30 | 4,320 | 4,320 | 4,135 | 4,135 | 6,700 | 2,067.50 |
| 2020-04-28 | 4,310 | 4,310 | 4,150 | 4,250 | 5,100 | 2,125 |
| 2020-04-27 | 4,225 | 4,340 | 4,170 | 4,240 | 6,500 | 2,120 |
| 2020-04-24 | 4,140 | 4,305 | 4,080 | 4,220 | 6,000 | 2,110 |
| 2020-04-23 | 4,105 | 4,185 | 4,070 | 4,070 | 5,100 | 2,035 |
| 2020-04-22 | 4,165 | 4,165 | 4,030 | 4,060 | 8,400 | 2,030 |
| 2020-04-21 | 4,220 | 4,220 | 4,055 | 4,165 | 5,200 | 2,082.50 |
| 2020-04-20 | 4,280 | 4,280 | 4,185 | 4,220 | 3,200 | 2,110 |
| 2020-04-17 | 4,295 | 4,390 | 4,215 | 4,250 | 8,600 | 2,125 |
| 2020-04-16 | 4,235 | 4,340 | 4,170 | 4,340 | 3,600 | 2,170 |
| 2020-04-15 | 4,315 | 4,370 | 4,200 | 4,235 | 11,900 | 2,117.50 |
| 2020-04-14 | 4,165 | 4,245 | 4,145 | 4,245 | 4,900 | 2,122.50 |
| 2020-04-13 | 4,165 | 4,175 | 4,060 | 4,130 | 8,600 | 2,065 |
| 2020-04-10 | 4,010 | 4,180 | 3,955 | 4,160 | 10,900 | 2,080 |
| 2020-04-09 | 4,115 | 4,115 | 3,950 | 4,015 | 6,200 | 2,007.50 |
| 2020-04-08 | 4,025 | 4,235 | 4,015 | 4,145 | 19,900 | 2,072.50 |
| 2020-04-07 | 3,950 | 4,150 | 3,930 | 4,025 | 14,500 | 2,012.50 |
| 2020-04-06 | 3,535 | 3,965 | 3,535 | 3,915 | 15,300 | 1,957.50 |
| 2020-04-03 | 3,720 | 3,720 | 3,520 | 3,560 | 3,800 | 1,780 |
| 2020-04-02 | 3,665 | 3,760 | 3,505 | 3,700 | 10,500 | 1,850 |
| 2020-04-01 | 3,765 | 3,905 | 3,685 | 3,685 | 12,300 | 1,842.50 |
| 2020-03-31 | 3,830 | 3,860 | 3,690 | 3,765 | 10,700 | 1,882.50 |
| 2020-03-30 | 3,780 | 3,845 | 3,660 | 3,830 | 14,900 | 1,915 |
| 2020-03-27 | 3,725 | 3,835 | 3,725 | 3,820 | 14,000 | 1,910 |
| 2020-03-26 | 3,700 | 3,760 | 3,610 | 3,720 | 17,000 | 1,860 |
| 2020-03-25 | 3,745 | 3,790 | 3,630 | 3,790 | 14,500 | 1,895 |
| 2020-03-24 | 3,635 | 3,660 | 3,535 | 3,655 | 9,500 | 1,827.50 |
| 2020-03-23 | 3,180 | 3,530 | 3,180 | 3,460 | 16,900 | 1,730 |
| 2020-03-19 | 3,525 | 3,560 | 3,165 | 3,175 | 31,200 | 1,587.50 |
| 2020-03-18 | 3,640 | 3,805 | 3,455 | 3,455 | 13,100 | 1,727.50 |
| 2020-03-17 | 3,300 | 3,660 | 3,300 | 3,640 | 19,400 | 1,820 |
| 2020-03-16 | 3,515 | 3,690 | 3,415 | 3,430 | 16,600 | 1,715 |
| 2020-03-13 | 3,180 | 3,435 | 3,155 | 3,385 | 31,800 | 1,692.50 |
| 2020-03-12 | 3,590 | 3,645 | 3,505 | 3,520 | 26,300 | 1,760 |
| 2020-03-11 | 3,790 | 3,820 | 3,655 | 3,660 | 13,500 | 1,830 |
| 2020-03-10 | 3,560 | 3,830 | 3,535 | 3,830 | 23,700 | 1,915 |
| 2020-03-09 | 3,800 | 3,875 | 3,725 | 3,755 | 22,600 | 1,877.50 |
| 2020-03-06 | 4,050 | 4,055 | 3,890 | 3,940 | 39,500 | 1,970 |
| 2020-03-05 | 4,125 | 4,215 | 4,075 | 4,110 | 17,200 | 2,055 |
| 2020-03-04 | 4,020 | 4,125 | 4,020 | 4,095 | 9,300 | 2,047.50 |
| 2020-03-03 | 4,315 | 4,390 | 4,080 | 4,090 | 18,700 | 2,045 |
| 2020-03-02 | 4,075 | 4,310 | 4,075 | 4,275 | 28,500 | 2,137.50 |
| 2020-02-28 | 4,215 | 4,245 | 4,105 | 4,145 | 37,600 | 2,072.50 |
| 2020-02-27 | 4,520 | 4,520 | 4,325 | 4,325 | 24,300 | 2,162.50 |
| 2020-02-26 | 4,450 | 4,495 | 4,385 | 4,460 | 22,600 | 2,230 |
| 2020-02-25 | 4,275 | 4,505 | 4,260 | 4,430 | 32,900 | 2,215 |
| 2020-02-21 | 4,510 | 4,550 | 4,470 | 4,485 | 21,800 | 2,242.50 |
| 2020-02-20 | 4,545 | 4,550 | 4,485 | 4,530 | 25,600 | 2,265 |
| 2020-02-19 | 4,375 | 4,490 | 4,365 | 4,460 | 20,700 | 2,230 |
| 2020-02-18 | 4,365 | 4,415 | 4,350 | 4,395 | 24,800 | 2,197.50 |
| 2020-02-17 | 4,245 | 4,365 | 4,205 | 4,360 | 19,200 | 2,180 |
| 2020-02-14 | 4,155 | 4,245 | 4,150 | 4,245 | 14,200 | 2,122.50 |
| 2020-02-13 | 4,200 | 4,230 | 4,140 | 4,220 | 22,200 | 2,110 |
| 2020-02-12 | 4,240 | 4,240 | 4,155 | 4,160 | 15,700 | 2,080 |
| 2020-02-10 | 4,295 | 4,320 | 4,195 | 4,250 | 25,400 | 2,125 |
| 2020-02-07 | 4,370 | 4,375 | 4,230 | 4,295 | 21,000 | 2,147.50 |
| 2020-02-06 | 4,025 | 4,330 | 4,020 | 4,310 | 55,500 | 2,155 |
| 2020-02-05 | 4,095 | 4,110 | 3,950 | 3,970 | 45,000 | 1,985 |
| 2020-02-04 | 3,900 | 4,035 | 3,820 | 4,025 | 97,700 | 2,012.50 |
| 2020-02-03 | 3,530 | 3,540 | 3,445 | 3,530 | 7,100 | 1,765 |
| 2020-01-31 | 3,410 | 3,550 | 3,410 | 3,540 | 7,300 | 1,770 |
| 2020-01-30 | 3,500 | 3,500 | 3,400 | 3,400 | 15,500 | 1,700 |
| 2020-01-29 | 3,485 | 3,500 | 3,470 | 3,500 | 5,600 | 1,750 |
| 2020-01-28 | 3,485 | 3,510 | 3,460 | 3,495 | 7,300 | 1,747.50 |
| 2020-01-27 | 3,600 | 3,615 | 3,555 | 3,555 | 8,300 | 1,777.50 |
| 2020-01-24 | 3,670 | 3,670 | 3,590 | 3,605 | 9,900 | 1,802.50 |
| 2020-01-23 | 3,670 | 3,670 | 3,650 | 3,670 | 4,600 | 1,835 |
| 2020-01-22 | 3,690 | 3,690 | 3,660 | 3,670 | 4,600 | 1,835 |
| 2020-01-21 | 3,685 | 3,690 | 3,655 | 3,670 | 5,900 | 1,835 |
| 2020-01-20 | 3,670 | 3,695 | 3,660 | 3,685 | 10,500 | 1,842.50 |
| 2020-01-17 | 3,670 | 3,675 | 3,640 | 3,640 | 18,400 | 1,820 |
| 2020-01-16 | 3,625 | 3,670 | 3,625 | 3,655 | 9,500 | 1,827.50 |
| 2020-01-15 | 3,645 | 3,665 | 3,620 | 3,620 | 9,700 | 1,810 |
| 2020-01-14 | 3,630 | 3,730 | 3,595 | 3,680 | 24,100 | 1,840 |
| 2020-01-10 | 3,540 | 3,595 | 3,530 | 3,595 | 15,000 | 1,797.50 |
| 2020-01-09 | 3,525 | 3,545 | 3,520 | 3,520 | 11,000 | 1,760 |
| 2020-01-08 | 3,520 | 3,525 | 3,450 | 3,525 | 11,600 | 1,762.50 |
| 2020-01-07 | 3,525 | 3,540 | 3,490 | 3,525 | 13,600 | 1,762.50 |
| 2020-01-06 | 3,480 | 3,530 | 3,475 | 3,515 | 11,500 | 1,757.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
