4768 (株)大塚商会 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 | 5,480 | 5,500 | 5,400 | 5,450 | 483,900 | 2,725 |
| 2020-12-29 | 5,380 | 5,490 | 5,370 | 5,480 | 505,000 | 2,740 |
| 2020-12-28 | 5,440 | 5,480 | 5,420 | 5,460 | 545,700 | 2,730 |
| 2020-12-25 | 5,330 | 5,440 | 5,320 | 5,420 | 377,400 | 2,710 |
| 2020-12-24 | 5,320 | 5,340 | 5,250 | 5,320 | 404,100 | 2,660 |
| 2020-12-23 | 5,110 | 5,320 | 5,100 | 5,320 | 399,300 | 2,660 |
| 2020-12-22 | 5,170 | 5,170 | 5,090 | 5,130 | 447,100 | 2,565 |
| 2020-12-21 | 5,230 | 5,230 | 5,130 | 5,170 | 315,800 | 2,585 |
| 2020-12-18 | 5,160 | 5,210 | 5,110 | 5,200 | 585,100 | 2,600 |
| 2020-12-17 | 5,120 | 5,170 | 5,080 | 5,130 | 350,700 | 2,565 |
| 2020-12-16 | 5,010 | 5,120 | 4,995 | 5,090 | 409,300 | 2,545 |
| 2020-12-15 | 5,140 | 5,210 | 5,100 | 5,100 | 356,900 | 2,550 |
| 2020-12-14 | 5,140 | 5,220 | 5,110 | 5,110 | 466,300 | 2,555 |
| 2020-12-11 | 5,070 | 5,110 | 5,020 | 5,080 | 675,900 | 2,540 |
| 2020-12-10 | 4,930 | 5,070 | 4,860 | 5,030 | 757,100 | 2,515 |
| 2020-12-09 | 4,845 | 5,040 | 4,845 | 5,010 | 592,100 | 2,505 |
| 2020-12-08 | 4,785 | 4,885 | 4,765 | 4,865 | 480,500 | 2,432.50 |
| 2020-12-07 | 4,905 | 4,910 | 4,805 | 4,805 | 348,800 | 2,402.50 |
| 2020-12-04 | 4,735 | 4,895 | 4,710 | 4,885 | 486,200 | 2,442.50 |
| 2020-12-03 | 4,830 | 4,955 | 4,810 | 4,875 | 610,000 | 2,437.50 |
| 2020-12-02 | 4,965 | 5,030 | 4,890 | 4,900 | 713,900 | 2,450 |
| 2020-12-01 | 5,020 | 5,080 | 4,970 | 5,000 | 500,100 | 2,500 |
| 2020-11-30 | 5,080 | 5,160 | 5,000 | 5,060 | 1,165,400 | 2,530 |
| 2020-11-27 | 5,050 | 5,160 | 5,030 | 5,090 | 878,100 | 2,545 |
| 2020-11-26 | 5,090 | 5,120 | 5,040 | 5,090 | 321,600 | 2,545 |
| 2020-11-25 | 5,040 | 5,100 | 4,940 | 5,010 | 612,300 | 2,505 |
| 2020-11-24 | 4,970 | 5,100 | 4,955 | 5,040 | 535,500 | 2,520 |
| 2020-11-20 | 4,915 | 4,980 | 4,895 | 4,930 | 515,700 | 2,465 |
| 2020-11-19 | 4,765 | 4,890 | 4,750 | 4,890 | 611,100 | 2,445 |
| 2020-11-18 | 4,670 | 4,775 | 4,670 | 4,775 | 613,800 | 2,387.50 |
| 2020-11-17 | 4,820 | 4,820 | 4,660 | 4,715 | 788,800 | 2,357.50 |
| 2020-11-16 | 4,875 | 4,910 | 4,845 | 4,855 | 640,700 | 2,427.50 |
| 2020-11-13 | 4,860 | 4,925 | 4,815 | 4,880 | 522,600 | 2,440 |
| 2020-11-12 | 4,880 | 4,940 | 4,790 | 4,860 | 970,000 | 2,430 |
| 2020-11-11 | 5,070 | 5,080 | 4,825 | 4,900 | 1,745,300 | 2,450 |
| 2020-11-10 | 5,000 | 5,330 | 4,930 | 5,260 | 1,118,300 | 2,630 |
| 2020-11-09 | 5,190 | 5,270 | 5,110 | 5,230 | 414,700 | 2,615 |
| 2020-11-06 | 5,120 | 5,150 | 5,050 | 5,100 | 485,600 | 2,550 |
| 2020-11-05 | 5,050 | 5,160 | 5,040 | 5,140 | 526,300 | 2,570 |
| 2020-11-04 | 4,870 | 5,020 | 4,850 | 5,000 | 453,000 | 2,500 |
| 2020-11-02 | 4,820 | 4,915 | 4,815 | 4,855 | 385,700 | 2,427.50 |
| 2020-10-30 | 4,875 | 4,875 | 4,785 | 4,820 | 399,400 | 2,410 |
| 2020-10-29 | 4,900 | 4,950 | 4,890 | 4,900 | 427,600 | 2,450 |
| 2020-10-28 | 4,925 | 4,970 | 4,890 | 4,895 | 496,300 | 2,447.50 |
| 2020-10-27 | 4,935 | 4,990 | 4,835 | 4,975 | 477,500 | 2,487.50 |
| 2020-10-26 | 4,965 | 5,000 | 4,900 | 4,910 | 255,600 | 2,455 |
| 2020-10-23 | 5,030 | 5,100 | 4,960 | 4,995 | 427,400 | 2,497.50 |
| 2020-10-22 | 5,060 | 5,110 | 5,000 | 5,020 | 424,000 | 2,510 |
| 2020-10-21 | 5,100 | 5,150 | 5,060 | 5,080 | 397,500 | 2,540 |
| 2020-10-20 | 5,130 | 5,140 | 5,030 | 5,040 | 378,300 | 2,520 |
| 2020-10-19 | 5,050 | 5,180 | 5,030 | 5,160 | 368,300 | 2,580 |
| 2020-10-16 | 5,200 | 5,260 | 5,080 | 5,080 | 451,300 | 2,540 |
| 2020-10-15 | 5,330 | 5,340 | 5,190 | 5,200 | 417,700 | 2,600 |
| 2020-10-14 | 5,380 | 5,450 | 5,200 | 5,320 | 755,500 | 2,660 |
| 2020-10-13 | 5,380 | 5,390 | 5,330 | 5,370 | 248,800 | 2,685 |
| 2020-10-12 | 5,390 | 5,400 | 5,320 | 5,340 | 229,100 | 2,670 |
| 2020-10-09 | 5,400 | 5,400 | 5,340 | 5,360 | 180,200 | 2,680 |
| 2020-10-08 | 5,310 | 5,380 | 5,240 | 5,380 | 311,500 | 2,690 |
| 2020-10-07 | 5,300 | 5,390 | 5,270 | 5,330 | 628,100 | 2,665 |
| 2020-10-06 | 5,190 | 5,300 | 5,160 | 5,250 | 598,800 | 2,625 |
| 2020-10-05 | 5,210 | 5,320 | 5,180 | 5,260 | 542,400 | 2,630 |
| 2020-10-02 | 5,370 | 5,380 | 5,190 | 5,190 | 619,400 | 2,595 |
| 2020-09-30 | 5,490 | 5,510 | 5,380 | 5,380 | 503,500 | 2,690 |
| 2020-09-29 | 5,580 | 5,680 | 5,460 | 5,610 | 602,800 | 2,805 |
| 2020-09-28 | 5,670 | 5,680 | 5,540 | 5,660 | 466,700 | 2,830 |
| 2020-09-25 | 5,510 | 5,580 | 5,470 | 5,580 | 482,000 | 2,790 |
| 2020-09-24 | 5,500 | 5,610 | 5,480 | 5,530 | 384,600 | 2,765 |
| 2020-09-23 | 5,570 | 5,620 | 5,460 | 5,530 | 559,200 | 2,765 |
| 2020-09-18 | 5,340 | 5,510 | 5,340 | 5,510 | 686,100 | 2,755 |
| 2020-09-17 | 5,330 | 5,410 | 5,330 | 5,390 | 240,700 | 2,695 |
| 2020-09-16 | 5,270 | 5,350 | 5,240 | 5,340 | 402,500 | 2,670 |
| 2020-09-15 | 5,250 | 5,300 | 5,240 | 5,290 | 278,300 | 2,645 |
| 2020-09-14 | 5,170 | 5,290 | 5,170 | 5,260 | 339,500 | 2,630 |
| 2020-09-11 | 5,060 | 5,210 | 5,050 | 5,180 | 485,500 | 2,590 |
| 2020-09-10 | 5,230 | 5,290 | 5,110 | 5,130 | 346,500 | 2,565 |
| 2020-09-09 | 5,000 | 5,210 | 4,995 | 5,170 | 702,800 | 2,585 |
| 2020-09-08 | 5,070 | 5,100 | 5,000 | 5,100 | 336,900 | 2,550 |
| 2020-09-07 | 5,170 | 5,180 | 5,020 | 5,050 | 422,400 | 2,525 |
| 2020-09-04 | 5,230 | 5,240 | 5,160 | 5,180 | 276,500 | 2,590 |
| 2020-09-03 | 5,390 | 5,400 | 5,260 | 5,300 | 584,000 | 2,650 |
| 2020-09-02 | 5,350 | 5,440 | 5,310 | 5,430 | 342,300 | 2,715 |
| 2020-09-01 | 5,260 | 5,310 | 5,200 | 5,300 | 270,300 | 2,650 |
| 2020-08-31 | 5,270 | 5,280 | 5,180 | 5,200 | 485,400 | 2,600 |
| 2020-08-28 | 5,380 | 5,400 | 5,160 | 5,260 | 525,900 | 2,630 |
| 2020-08-27 | 5,470 | 5,530 | 5,420 | 5,430 | 388,300 | 2,715 |
| 2020-08-26 | 5,510 | 5,570 | 5,440 | 5,460 | 296,700 | 2,730 |
| 2020-08-25 | 5,560 | 5,580 | 5,490 | 5,500 | 381,300 | 2,750 |
| 2020-08-24 | 5,420 | 5,550 | 5,400 | 5,530 | 346,200 | 2,765 |
| 2020-08-21 | 5,400 | 5,440 | 5,350 | 5,390 | 213,700 | 2,695 |
| 2020-08-20 | 5,400 | 5,460 | 5,350 | 5,390 | 280,800 | 2,695 |
| 2020-08-19 | 5,340 | 5,480 | 5,320 | 5,410 | 388,500 | 2,705 |
| 2020-08-18 | 5,380 | 5,420 | 5,290 | 5,330 | 294,800 | 2,665 |
| 2020-08-17 | 5,440 | 5,490 | 5,400 | 5,410 | 276,700 | 2,705 |
| 2020-08-14 | 5,470 | 5,530 | 5,440 | 5,470 | 290,800 | 2,735 |
| 2020-08-13 | 5,390 | 5,490 | 5,330 | 5,450 | 529,900 | 2,725 |
| 2020-08-12 | 5,280 | 5,400 | 5,230 | 5,370 | 526,400 | 2,685 |
| 2020-08-11 | 5,300 | 5,310 | 5,120 | 5,280 | 931,200 | 2,640 |
| 2020-08-07 | 5,560 | 5,570 | 5,430 | 5,470 | 321,100 | 2,735 |
| 2020-08-06 | 5,520 | 5,590 | 5,510 | 5,530 | 208,100 | 2,765 |
| 2020-08-05 | 5,550 | 5,630 | 5,520 | 5,570 | 238,900 | 2,785 |
| 2020-08-04 | 5,600 | 5,690 | 5,540 | 5,560 | 282,500 | 2,780 |
| 2020-08-03 | 5,600 | 5,600 | 5,450 | 5,570 | 298,600 | 2,785 |
| 2020-07-31 | 5,450 | 5,520 | 5,400 | 5,460 | 670,900 | 2,730 |
| 2020-07-30 | 5,500 | 5,590 | 5,470 | 5,550 | 386,100 | 2,775 |
| 2020-07-29 | 5,520 | 5,570 | 5,500 | 5,520 | 401,700 | 2,760 |
| 2020-07-28 | 5,530 | 5,600 | 5,500 | 5,530 | 339,000 | 2,765 |
| 2020-07-27 | 5,470 | 5,610 | 5,470 | 5,540 | 367,200 | 2,770 |
| 2020-07-22 | 5,500 | 5,620 | 5,480 | 5,560 | 385,300 | 2,780 |
| 2020-07-21 | 5,620 | 5,640 | 5,560 | 5,600 | 384,500 | 2,800 |
| 2020-07-20 | 5,460 | 5,640 | 5,440 | 5,560 | 330,700 | 2,780 |
| 2020-07-17 | 5,480 | 5,540 | 5,450 | 5,480 | 240,900 | 2,740 |
| 2020-07-16 | 5,440 | 5,540 | 5,400 | 5,460 | 527,000 | 2,730 |
| 2020-07-15 | 5,640 | 5,690 | 5,580 | 5,640 | 360,600 | 2,820 |
| 2020-07-14 | 5,650 | 5,690 | 5,530 | 5,640 | 416,500 | 2,820 |
| 2020-07-13 | 5,660 | 5,740 | 5,580 | 5,720 | 374,500 | 2,860 |
| 2020-07-10 | 5,780 | 5,830 | 5,640 | 5,640 | 453,600 | 2,820 |
| 2020-07-09 | 5,760 | 5,900 | 5,730 | 5,800 | 359,700 | 2,900 |
| 2020-07-08 | 5,950 | 5,990 | 5,750 | 5,760 | 430,800 | 2,880 |
| 2020-07-07 | 5,780 | 5,950 | 5,760 | 5,950 | 490,700 | 2,975 |
| 2020-07-06 | 5,680 | 5,750 | 5,660 | 5,710 | 201,300 | 2,855 |
| 2020-07-03 | 5,580 | 5,690 | 5,580 | 5,690 | 188,700 | 2,845 |
| 2020-07-02 | 5,600 | 5,630 | 5,490 | 5,570 | 276,200 | 2,785 |
| 2020-07-01 | 5,720 | 5,730 | 5,570 | 5,590 | 340,400 | 2,795 |
| 2020-06-30 | 5,780 | 5,780 | 5,630 | 5,680 | 444,400 | 2,840 |
| 2020-06-29 | 5,770 | 5,820 | 5,710 | 5,720 | 304,500 | 2,860 |
| 2020-06-26 | 5,710 | 5,860 | 5,660 | 5,810 | 500,300 | 2,905 |
| 2020-06-25 | 5,540 | 5,680 | 5,520 | 5,600 | 508,500 | 2,800 |
| 2020-06-24 | 5,690 | 5,720 | 5,570 | 5,600 | 450,000 | 2,800 |
| 2020-06-23 | 5,720 | 5,740 | 5,610 | 5,710 | 438,700 | 2,855 |
| 2020-06-22 | 5,690 | 5,720 | 5,650 | 5,700 | 196,600 | 2,850 |
| 2020-06-19 | 5,650 | 5,810 | 5,550 | 5,760 | 808,100 | 2,880 |
| 2020-06-18 | 5,600 | 5,700 | 5,570 | 5,630 | 408,300 | 2,815 |
| 2020-06-17 | 5,540 | 5,590 | 5,460 | 5,530 | 341,400 | 2,765 |
| 2020-06-16 | 5,420 | 5,550 | 5,270 | 5,530 | 445,300 | 2,765 |
| 2020-06-15 | 5,300 | 5,520 | 5,280 | 5,410 | 369,800 | 2,705 |
| 2020-06-12 | 5,540 | 5,610 | 5,470 | 5,520 | 449,600 | 2,760 |
| 2020-06-11 | 5,550 | 5,730 | 5,550 | 5,580 | 652,200 | 2,790 |
| 2020-06-10 | 5,350 | 5,510 | 5,340 | 5,450 | 470,700 | 2,725 |
| 2020-06-09 | 5,280 | 5,420 | 5,230 | 5,350 | 454,700 | 2,675 |
| 2020-06-08 | 5,530 | 5,530 | 5,220 | 5,280 | 524,100 | 2,640 |
| 2020-06-05 | 5,460 | 5,510 | 5,410 | 5,480 | 513,100 | 2,740 |
| 2020-06-04 | 5,400 | 5,410 | 5,290 | 5,410 | 564,900 | 2,705 |
| 2020-06-03 | 5,460 | 5,460 | 5,350 | 5,400 | 396,500 | 2,700 |
| 2020-06-02 | 5,340 | 5,440 | 5,280 | 5,420 | 458,300 | 2,710 |
| 2020-06-01 | 5,200 | 5,290 | 5,130 | 5,280 | 355,800 | 2,640 |
| 2020-05-29 | 5,100 | 5,230 | 5,090 | 5,200 | 1,174,300 | 2,600 |
| 2020-05-28 | 4,995 | 5,100 | 4,965 | 5,100 | 535,500 | 2,550 |
| 2020-05-27 | 5,050 | 5,160 | 5,000 | 5,020 | 626,400 | 2,510 |
| 2020-05-26 | 5,000 | 5,040 | 4,915 | 4,960 | 452,000 | 2,480 |
| 2020-05-25 | 4,785 | 4,875 | 4,760 | 4,860 | 302,600 | 2,430 |
| 2020-05-22 | 4,820 | 4,845 | 4,690 | 4,695 | 469,500 | 2,347.50 |
| 2020-05-21 | 4,805 | 4,805 | 4,725 | 4,770 | 412,000 | 2,385 |
| 2020-05-20 | 4,745 | 4,885 | 4,745 | 4,820 | 467,100 | 2,410 |
| 2020-05-19 | 4,780 | 4,815 | 4,650 | 4,705 | 736,300 | 2,352.50 |
| 2020-05-18 | 4,835 | 4,845 | 4,760 | 4,795 | 504,300 | 2,397.50 |
| 2020-05-15 | 4,775 | 4,860 | 4,735 | 4,825 | 442,700 | 2,412.50 |
| 2020-05-14 | 4,945 | 4,990 | 4,790 | 4,790 | 332,200 | 2,395 |
| 2020-05-13 | 4,910 | 5,030 | 4,880 | 4,990 | 582,200 | 2,495 |
| 2020-05-12 | 4,820 | 4,885 | 4,765 | 4,785 | 512,600 | 2,392.50 |
| 2020-05-11 | 4,980 | 4,980 | 4,770 | 4,780 | 543,300 | 2,390 |
| 2020-05-08 | 5,010 | 5,010 | 4,900 | 4,975 | 455,800 | 2,487.50 |
| 2020-05-07 | 4,850 | 5,030 | 4,810 | 5,010 | 1,003,200 | 2,505 |
| 2020-05-01 | 4,650 | 4,860 | 4,605 | 4,850 | 1,303,700 | 2,425 |
| 2020-04-30 | 5,080 | 5,090 | 4,840 | 4,845 | 969,300 | 2,422.50 |
| 2020-04-28 | 4,885 | 5,110 | 4,875 | 5,060 | 569,900 | 2,530 |
| 2020-04-27 | 4,980 | 5,050 | 4,905 | 4,925 | 613,200 | 2,462.50 |
| 2020-04-24 | 4,665 | 4,880 | 4,640 | 4,875 | 746,400 | 2,437.50 |
| 2020-04-23 | 4,850 | 4,870 | 4,635 | 4,640 | 858,300 | 2,320 |
| 2020-04-22 | 4,930 | 4,950 | 4,805 | 4,845 | 554,100 | 2,422.50 |
| 2020-04-21 | 4,910 | 5,040 | 4,900 | 4,905 | 486,900 | 2,452.50 |
| 2020-04-20 | 4,825 | 4,945 | 4,825 | 4,915 | 338,000 | 2,457.50 |
| 2020-04-17 | 4,840 | 4,945 | 4,825 | 4,885 | 883,000 | 2,442.50 |
| 2020-04-16 | 4,660 | 4,725 | 4,605 | 4,700 | 595,800 | 2,350 |
| 2020-04-15 | 4,665 | 4,785 | 4,665 | 4,710 | 788,200 | 2,355 |
| 2020-04-14 | 4,600 | 4,635 | 4,575 | 4,630 | 530,300 | 2,315 |
| 2020-04-13 | 4,640 | 4,675 | 4,575 | 4,615 | 338,600 | 2,307.50 |
| 2020-04-10 | 4,680 | 4,740 | 4,575 | 4,700 | 460,700 | 2,350 |
| 2020-04-09 | 4,725 | 4,785 | 4,595 | 4,675 | 593,200 | 2,337.50 |
| 2020-04-08 | 4,585 | 4,845 | 4,550 | 4,795 | 621,500 | 2,397.50 |
| 2020-04-07 | 4,635 | 4,715 | 4,505 | 4,550 | 882,000 | 2,275 |
| 2020-04-06 | 4,380 | 4,475 | 4,335 | 4,470 | 824,800 | 2,235 |
| 2020-04-03 | 4,500 | 4,600 | 4,340 | 4,360 | 730,800 | 2,180 |
| 2020-04-02 | 4,560 | 4,670 | 4,420 | 4,475 | 996,700 | 2,237.50 |
| 2020-04-01 | 4,525 | 4,765 | 4,505 | 4,555 | 757,800 | 2,277.50 |
| 2020-03-31 | 4,600 | 4,770 | 4,540 | 4,620 | 873,700 | 2,310 |
| 2020-03-30 | 4,475 | 4,585 | 4,440 | 4,575 | 742,400 | 2,287.50 |
| 2020-03-27 | 4,395 | 4,545 | 4,310 | 4,545 | 944,000 | 2,272.50 |
| 2020-03-26 | 4,225 | 4,300 | 4,150 | 4,260 | 1,171,700 | 2,130 |
| 2020-03-25 | 4,195 | 4,510 | 4,195 | 4,295 | 1,003,300 | 2,147.50 |
| 2020-03-24 | 4,185 | 4,275 | 3,900 | 4,045 | 1,312,500 | 2,022.50 |
| 2020-03-23 | 4,285 | 4,390 | 4,085 | 4,120 | 1,732,900 | 2,060 |
| 2020-03-19 | 4,205 | 4,550 | 4,065 | 4,240 | 1,264,800 | 2,120 |
| 2020-03-18 | 4,050 | 4,140 | 3,955 | 3,965 | 1,195,400 | 1,982.50 |
| 2020-03-17 | 3,800 | 4,000 | 3,740 | 3,955 | 1,346,500 | 1,977.50 |
| 2020-03-16 | 3,950 | 3,990 | 3,750 | 3,770 | 929,500 | 1,885 |
| 2020-03-13 | 3,850 | 3,985 | 3,715 | 3,940 | 1,097,300 | 1,970 |
| 2020-03-12 | 4,430 | 4,430 | 4,205 | 4,215 | 1,319,000 | 2,107.50 |
| 2020-03-11 | 4,520 | 4,590 | 4,490 | 4,500 | 969,500 | 2,250 |
| 2020-03-10 | 4,565 | 4,620 | 4,380 | 4,575 | 1,671,800 | 2,287.50 |
| 2020-03-09 | 4,575 | 4,620 | 4,550 | 4,585 | 1,924,100 | 2,292.50 |
| 2020-03-06 | 4,605 | 4,680 | 4,590 | 4,675 | 1,086,100 | 2,337.50 |
| 2020-03-05 | 4,595 | 4,680 | 4,575 | 4,675 | 960,700 | 2,337.50 |
| 2020-03-04 | 4,450 | 4,540 | 4,435 | 4,530 | 788,400 | 2,265 |
| 2020-03-03 | 4,680 | 4,680 | 4,485 | 4,485 | 974,400 | 2,242.50 |
| 2020-03-02 | 4,475 | 4,675 | 4,365 | 4,610 | 1,620,400 | 2,305 |
| 2020-02-28 | 4,665 | 4,675 | 4,540 | 4,615 | 1,750,500 | 2,307.50 |
| 2020-02-27 | 4,800 | 4,855 | 4,705 | 4,715 | 1,155,300 | 2,357.50 |
| 2020-02-26 | 4,765 | 4,885 | 4,750 | 4,860 | 1,169,100 | 2,430 |
| 2020-02-25 | 4,680 | 4,835 | 4,665 | 4,775 | 641,200 | 2,387.50 |
| 2020-02-21 | 4,920 | 4,965 | 4,885 | 4,920 | 641,100 | 2,460 |
| 2020-02-20 | 4,895 | 4,925 | 4,810 | 4,850 | 692,100 | 2,425 |
| 2020-02-19 | 4,955 | 4,995 | 4,895 | 4,910 | 574,200 | 2,455 |
| 2020-02-18 | 4,995 | 5,010 | 4,890 | 4,935 | 463,600 | 2,467.50 |
| 2020-02-17 | 4,995 | 5,020 | 4,920 | 5,000 | 388,800 | 2,500 |
| 2020-02-14 | 5,160 | 5,190 | 5,020 | 5,060 | 614,500 | 2,530 |
| 2020-02-13 | 5,100 | 5,140 | 5,080 | 5,140 | 488,100 | 2,570 |
| 2020-02-12 | 5,110 | 5,230 | 5,060 | 5,200 | 630,800 | 2,600 |
| 2020-02-10 | 5,060 | 5,180 | 5,030 | 5,110 | 407,100 | 2,555 |
| 2020-02-07 | 5,120 | 5,180 | 5,070 | 5,090 | 722,400 | 2,545 |
| 2020-02-06 | 5,020 | 5,150 | 4,880 | 5,140 | 1,082,500 | 2,570 |
| 2020-02-05 | 4,800 | 5,080 | 4,765 | 5,070 | 1,455,000 | 2,535 |
| 2020-02-04 | 4,630 | 4,760 | 4,490 | 4,730 | 2,003,000 | 2,365 |
| 2020-02-03 | 4,250 | 4,350 | 4,240 | 4,350 | 656,900 | 2,175 |
| 2020-01-31 | 4,305 | 4,370 | 4,280 | 4,300 | 457,100 | 2,150 |
| 2020-01-30 | 4,375 | 4,375 | 4,250 | 4,270 | 535,300 | 2,135 |
| 2020-01-29 | 4,495 | 4,495 | 4,355 | 4,375 | 579,400 | 2,187.50 |
| 2020-01-28 | 4,485 | 4,580 | 4,480 | 4,545 | 468,600 | 2,272.50 |
| 2020-01-27 | 4,540 | 4,575 | 4,510 | 4,545 | 329,200 | 2,272.50 |
| 2020-01-24 | 4,650 | 4,675 | 4,590 | 4,610 | 385,400 | 2,305 |
| 2020-01-23 | 4,635 | 4,660 | 4,565 | 4,650 | 560,000 | 2,325 |
| 2020-01-22 | 4,605 | 4,670 | 4,600 | 4,635 | 533,800 | 2,317.50 |
| 2020-01-21 | 4,575 | 4,595 | 4,510 | 4,550 | 330,900 | 2,275 |
| 2020-01-20 | 4,625 | 4,665 | 4,575 | 4,620 | 431,700 | 2,310 |
| 2020-01-17 | 4,590 | 4,590 | 4,505 | 4,555 | 396,700 | 2,277.50 |
| 2020-01-16 | 4,540 | 4,595 | 4,510 | 4,595 | 654,900 | 2,297.50 |
| 2020-01-15 | 4,505 | 4,505 | 4,425 | 4,495 | 503,700 | 2,247.50 |
| 2020-01-14 | 4,460 | 4,510 | 4,460 | 4,485 | 426,700 | 2,242.50 |
| 2020-01-10 | 4,380 | 4,520 | 4,380 | 4,505 | 643,200 | 2,252.50 |
| 2020-01-09 | 4,315 | 4,405 | 4,300 | 4,405 | 553,600 | 2,202.50 |
| 2020-01-08 | 4,330 | 4,365 | 4,255 | 4,330 | 513,700 | 2,165 |
| 2020-01-07 | 4,360 | 4,415 | 4,355 | 4,395 | 408,900 | 2,197.50 |
| 2020-01-06 | 4,305 | 4,365 | 4,300 | 4,325 | 371,100 | 2,162.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
