4812 (株)電通総研 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 | 3,100 | 3,165 | 3,080 | 3,125 | 127,800 | 3,125 |
| 2020-12-29 | 3,065 | 3,160 | 3,065 | 3,155 | 133,700 | 3,155 |
| 2020-12-28 | 6,330 | 6,360 | 6,240 | 6,310 | 68,200 | 3,155 |
| 2020-12-25 | 6,400 | 6,460 | 6,310 | 6,350 | 41,000 | 3,175 |
| 2020-12-24 | 6,380 | 6,380 | 6,280 | 6,350 | 63,700 | 3,175 |
| 2020-12-23 | 6,530 | 6,550 | 6,430 | 6,480 | 75,000 | 3,240 |
| 2020-12-22 | 6,730 | 6,740 | 6,410 | 6,430 | 111,200 | 3,215 |
| 2020-12-21 | 6,670 | 6,820 | 6,660 | 6,820 | 41,300 | 3,410 |
| 2020-12-18 | 6,890 | 6,890 | 6,670 | 6,710 | 65,600 | 3,355 |
| 2020-12-17 | 6,730 | 6,890 | 6,710 | 6,890 | 77,900 | 3,445 |
| 2020-12-16 | 6,670 | 6,710 | 6,620 | 6,690 | 46,100 | 3,345 |
| 2020-12-15 | 6,690 | 6,820 | 6,640 | 6,660 | 52,400 | 3,330 |
| 2020-12-14 | 6,760 | 6,760 | 6,660 | 6,710 | 60,000 | 3,355 |
| 2020-12-11 | 6,760 | 6,830 | 6,680 | 6,740 | 55,600 | 3,370 |
| 2020-12-10 | 6,750 | 6,760 | 6,620 | 6,680 | 84,700 | 3,340 |
| 2020-12-09 | 6,930 | 6,990 | 6,800 | 6,900 | 87,300 | 3,450 |
| 2020-12-08 | 6,950 | 7,050 | 6,910 | 6,930 | 72,200 | 3,465 |
| 2020-12-07 | 7,120 | 7,150 | 6,930 | 6,980 | 84,300 | 3,490 |
| 2020-12-04 | 7,070 | 7,210 | 7,060 | 7,150 | 69,500 | 3,575 |
| 2020-12-03 | 7,140 | 7,220 | 7,060 | 7,130 | 72,500 | 3,565 |
| 2020-12-02 | 7,330 | 7,410 | 7,230 | 7,290 | 103,700 | 3,645 |
| 2020-12-01 | 7,190 | 7,420 | 7,100 | 7,330 | 216,200 | 3,665 |
| 2020-11-30 | 6,900 | 7,090 | 6,870 | 6,990 | 111,700 | 3,495 |
| 2020-11-27 | 6,850 | 6,930 | 6,770 | 6,900 | 98,800 | 3,450 |
| 2020-11-26 | 6,850 | 6,980 | 6,790 | 6,860 | 103,400 | 3,430 |
| 2020-11-25 | 6,660 | 6,820 | 6,570 | 6,700 | 125,600 | 3,350 |
| 2020-11-24 | 6,540 | 6,730 | 6,540 | 6,650 | 117,300 | 3,325 |
| 2020-11-20 | 6,140 | 6,430 | 6,130 | 6,430 | 143,800 | 3,215 |
| 2020-11-19 | 5,950 | 6,110 | 5,920 | 6,080 | 95,600 | 3,040 |
| 2020-11-18 | 5,940 | 6,040 | 5,930 | 5,990 | 136,700 | 2,995 |
| 2020-11-17 | 6,050 | 6,070 | 5,940 | 5,940 | 114,500 | 2,970 |
| 2020-11-16 | 6,040 | 6,180 | 6,010 | 6,070 | 146,800 | 3,035 |
| 2020-11-13 | 5,730 | 6,070 | 5,710 | 6,030 | 265,100 | 3,015 |
| 2020-11-12 | 5,630 | 5,780 | 5,610 | 5,700 | 96,900 | 2,850 |
| 2020-11-11 | 5,590 | 5,610 | 5,450 | 5,580 | 99,600 | 2,790 |
| 2020-11-10 | 5,680 | 5,710 | 5,540 | 5,550 | 122,000 | 2,775 |
| 2020-11-09 | 5,640 | 5,750 | 5,480 | 5,710 | 134,100 | 2,855 |
| 2020-11-06 | 5,740 | 5,740 | 5,550 | 5,610 | 99,300 | 2,805 |
| 2020-11-05 | 5,780 | 5,810 | 5,580 | 5,690 | 177,800 | 2,845 |
| 2020-11-04 | 5,630 | 5,700 | 5,510 | 5,680 | 226,800 | 2,840 |
| 2020-11-02 | 5,920 | 5,920 | 5,570 | 5,570 | 262,700 | 2,785 |
| 2020-10-30 | 6,760 | 6,760 | 6,530 | 6,570 | 73,700 | 3,285 |
| 2020-10-29 | 6,730 | 6,760 | 6,600 | 6,680 | 43,200 | 3,340 |
| 2020-10-28 | 6,600 | 6,720 | 6,530 | 6,710 | 69,300 | 3,355 |
| 2020-10-27 | 6,490 | 6,650 | 6,360 | 6,650 | 58,800 | 3,325 |
| 2020-10-26 | 6,660 | 6,700 | 6,570 | 6,580 | 74,600 | 3,290 |
| 2020-10-23 | 6,680 | 6,730 | 6,520 | 6,670 | 66,400 | 3,335 |
| 2020-10-22 | 6,840 | 6,840 | 6,590 | 6,700 | 61,800 | 3,350 |
| 2020-10-21 | 6,840 | 6,920 | 6,810 | 6,820 | 67,300 | 3,410 |
| 2020-10-20 | 6,820 | 6,850 | 6,740 | 6,810 | 67,800 | 3,405 |
| 2020-10-19 | 6,660 | 6,750 | 6,570 | 6,730 | 65,000 | 3,365 |
| 2020-10-16 | 6,810 | 6,830 | 6,640 | 6,690 | 78,300 | 3,345 |
| 2020-10-15 | 6,980 | 6,980 | 6,730 | 6,830 | 64,300 | 3,415 |
| 2020-10-14 | 6,850 | 7,010 | 6,830 | 6,940 | 88,600 | 3,470 |
| 2020-10-13 | 6,840 | 6,890 | 6,760 | 6,800 | 76,400 | 3,400 |
| 2020-10-12 | 6,670 | 6,750 | 6,610 | 6,750 | 43,900 | 3,375 |
| 2020-10-09 | 6,640 | 6,670 | 6,550 | 6,670 | 43,800 | 3,335 |
| 2020-10-08 | 6,570 | 6,630 | 6,460 | 6,610 | 77,000 | 3,305 |
| 2020-10-07 | 6,590 | 6,730 | 6,550 | 6,590 | 71,900 | 3,295 |
| 2020-10-06 | 6,650 | 6,730 | 6,580 | 6,600 | 58,700 | 3,300 |
| 2020-10-05 | 6,500 | 6,670 | 6,460 | 6,650 | 63,400 | 3,325 |
| 2020-10-02 | 6,640 | 6,710 | 6,390 | 6,500 | 98,000 | 3,250 |
| 2020-09-30 | 6,750 | 6,750 | 6,580 | 6,620 | 108,700 | 3,310 |
| 2020-09-29 | 6,560 | 6,700 | 6,520 | 6,690 | 104,300 | 3,345 |
| 2020-09-28 | 6,700 | 6,770 | 6,330 | 6,570 | 136,000 | 3,285 |
| 2020-09-25 | 6,530 | 6,720 | 6,480 | 6,670 | 146,900 | 3,335 |
| 2020-09-24 | 6,490 | 6,530 | 6,390 | 6,500 | 124,300 | 3,250 |
| 2020-09-23 | 6,400 | 6,550 | 6,350 | 6,450 | 152,700 | 3,225 |
| 2020-09-18 | 6,090 | 6,340 | 6,080 | 6,300 | 201,900 | 3,150 |
| 2020-09-17 | 5,910 | 6,060 | 5,900 | 6,050 | 97,300 | 3,025 |
| 2020-09-16 | 5,680 | 6,030 | 5,680 | 5,950 | 133,100 | 2,975 |
| 2020-09-15 | 5,540 | 5,740 | 5,490 | 5,730 | 100,200 | 2,865 |
| 2020-09-14 | 5,710 | 5,710 | 5,580 | 5,640 | 45,900 | 2,820 |
| 2020-09-11 | 5,710 | 5,710 | 5,580 | 5,700 | 35,900 | 2,850 |
| 2020-09-10 | 5,780 | 5,810 | 5,600 | 5,650 | 72,100 | 2,825 |
| 2020-09-09 | 5,770 | 5,780 | 5,630 | 5,690 | 122,700 | 2,845 |
| 2020-09-08 | 5,910 | 5,910 | 5,720 | 5,870 | 74,800 | 2,935 |
| 2020-09-07 | 5,900 | 6,000 | 5,810 | 5,840 | 50,300 | 2,920 |
| 2020-09-04 | 5,820 | 5,950 | 5,800 | 5,880 | 49,100 | 2,940 |
| 2020-09-03 | 6,000 | 6,110 | 5,980 | 6,020 | 81,800 | 3,010 |
| 2020-09-02 | 5,880 | 5,970 | 5,840 | 5,940 | 79,500 | 2,970 |
| 2020-09-01 | 5,670 | 5,800 | 5,670 | 5,780 | 65,800 | 2,890 |
| 2020-08-31 | 5,540 | 5,670 | 5,540 | 5,660 | 63,000 | 2,830 |
| 2020-08-28 | 5,690 | 5,720 | 5,500 | 5,550 | 76,200 | 2,775 |
| 2020-08-27 | 5,690 | 5,790 | 5,660 | 5,790 | 51,700 | 2,895 |
| 2020-08-26 | 5,770 | 5,830 | 5,690 | 5,760 | 80,300 | 2,880 |
| 2020-08-25 | 5,960 | 5,960 | 5,800 | 5,840 | 105,900 | 2,920 |
| 2020-08-24 | 6,010 | 6,050 | 5,960 | 6,010 | 44,300 | 3,005 |
| 2020-08-21 | 5,910 | 6,000 | 5,880 | 5,960 | 37,000 | 2,980 |
| 2020-08-20 | 6,000 | 6,050 | 5,890 | 5,890 | 74,800 | 2,945 |
| 2020-08-19 | 5,880 | 6,040 | 5,840 | 5,950 | 110,000 | 2,975 |
| 2020-08-18 | 5,700 | 5,820 | 5,690 | 5,810 | 56,300 | 2,905 |
| 2020-08-17 | 5,830 | 5,850 | 5,690 | 5,710 | 52,000 | 2,855 |
| 2020-08-14 | 5,750 | 5,930 | 5,700 | 5,820 | 123,300 | 2,910 |
| 2020-08-13 | 5,650 | 5,740 | 5,650 | 5,710 | 69,900 | 2,855 |
| 2020-08-12 | 5,640 | 5,820 | 5,500 | 5,550 | 127,400 | 2,775 |
| 2020-08-11 | 5,540 | 5,590 | 5,400 | 5,540 | 76,100 | 2,770 |
| 2020-08-07 | 5,740 | 5,740 | 5,500 | 5,540 | 78,600 | 2,770 |
| 2020-08-06 | 5,680 | 5,740 | 5,630 | 5,740 | 40,000 | 2,870 |
| 2020-08-05 | 5,570 | 5,730 | 5,540 | 5,670 | 79,100 | 2,835 |
| 2020-08-04 | 5,680 | 5,680 | 5,470 | 5,570 | 107,900 | 2,785 |
| 2020-08-03 | 5,700 | 5,750 | 5,520 | 5,580 | 84,800 | 2,790 |
| 2020-07-31 | 5,420 | 5,620 | 5,350 | 5,560 | 168,400 | 2,780 |
| 2020-07-30 | 5,800 | 5,800 | 5,560 | 5,600 | 161,900 | 2,800 |
| 2020-07-29 | 5,760 | 5,840 | 5,710 | 5,760 | 86,300 | 2,880 |
| 2020-07-28 | 5,590 | 5,740 | 5,590 | 5,720 | 78,400 | 2,860 |
| 2020-07-27 | 5,640 | 5,700 | 5,470 | 5,630 | 187,200 | 2,815 |
| 2020-07-22 | 5,670 | 5,850 | 5,620 | 5,840 | 132,000 | 2,920 |
| 2020-07-21 | 5,550 | 5,790 | 5,430 | 5,770 | 177,200 | 2,885 |
| 2020-07-20 | 5,750 | 5,800 | 5,580 | 5,630 | 321,200 | 2,815 |
| 2020-07-17 | 5,320 | 5,490 | 5,270 | 5,470 | 461,900 | 2,735 |
| 2020-07-16 | 4,950 | 4,950 | 4,805 | 4,830 | 82,500 | 2,415 |
| 2020-07-15 | 4,975 | 4,990 | 4,895 | 4,985 | 71,500 | 2,492.50 |
| 2020-07-14 | 5,020 | 5,040 | 4,865 | 4,930 | 66,600 | 2,465 |
| 2020-07-13 | 5,020 | 5,030 | 4,955 | 5,020 | 27,500 | 2,510 |
| 2020-07-10 | 5,000 | 5,030 | 4,950 | 4,950 | 65,300 | 2,475 |
| 2020-07-09 | 5,020 | 5,080 | 4,950 | 5,030 | 52,500 | 2,515 |
| 2020-07-08 | 5,070 | 5,110 | 5,000 | 5,000 | 45,400 | 2,500 |
| 2020-07-07 | 4,940 | 5,050 | 4,905 | 5,050 | 65,200 | 2,525 |
| 2020-07-06 | 4,970 | 4,995 | 4,875 | 4,930 | 40,100 | 2,465 |
| 2020-07-03 | 4,970 | 4,985 | 4,900 | 4,965 | 34,100 | 2,482.50 |
| 2020-07-02 | 5,020 | 5,020 | 4,880 | 4,910 | 50,200 | 2,455 |
| 2020-07-01 | 4,980 | 5,040 | 4,915 | 4,925 | 41,000 | 2,462.50 |
| 2020-06-30 | 4,995 | 5,070 | 4,910 | 5,010 | 46,800 | 2,505 |
| 2020-06-29 | 5,040 | 5,040 | 4,930 | 4,945 | 47,500 | 2,472.50 |
| 2020-06-26 | 5,050 | 5,060 | 4,945 | 5,040 | 42,200 | 2,520 |
| 2020-06-25 | 4,970 | 5,040 | 4,965 | 4,990 | 38,800 | 2,495 |
| 2020-06-24 | 5,120 | 5,120 | 5,020 | 5,020 | 43,800 | 2,510 |
| 2020-06-23 | 5,000 | 5,090 | 4,915 | 5,050 | 43,400 | 2,525 |
| 2020-06-22 | 5,030 | 5,050 | 4,975 | 4,995 | 59,100 | 2,497.50 |
| 2020-06-19 | 4,935 | 5,000 | 4,880 | 4,960 | 100,800 | 2,480 |
| 2020-06-18 | 4,940 | 4,960 | 4,870 | 4,910 | 55,300 | 2,455 |
| 2020-06-17 | 4,925 | 5,030 | 4,905 | 4,935 | 44,100 | 2,467.50 |
| 2020-06-16 | 4,845 | 4,955 | 4,800 | 4,915 | 86,200 | 2,457.50 |
| 2020-06-15 | 4,835 | 4,835 | 4,660 | 4,660 | 51,900 | 2,330 |
| 2020-06-12 | 4,670 | 4,885 | 4,670 | 4,835 | 72,500 | 2,417.50 |
| 2020-06-11 | 4,970 | 5,000 | 4,855 | 4,865 | 59,900 | 2,432.50 |
| 2020-06-10 | 5,050 | 5,080 | 4,990 | 5,000 | 95,300 | 2,500 |
| 2020-06-09 | 4,990 | 5,050 | 4,945 | 5,020 | 65,600 | 2,510 |
| 2020-06-08 | 4,960 | 4,995 | 4,910 | 4,945 | 53,300 | 2,472.50 |
| 2020-06-05 | 5,030 | 5,040 | 4,860 | 4,950 | 110,800 | 2,475 |
| 2020-06-04 | 5,120 | 5,120 | 4,985 | 5,030 | 51,800 | 2,515 |
| 2020-06-03 | 5,220 | 5,220 | 5,040 | 5,130 | 70,500 | 2,565 |
| 2020-06-02 | 5,120 | 5,250 | 5,050 | 5,220 | 71,700 | 2,610 |
| 2020-06-01 | 5,130 | 5,250 | 5,090 | 5,120 | 85,100 | 2,560 |
| 2020-05-29 | 4,785 | 5,030 | 4,785 | 5,030 | 120,900 | 2,515 |
| 2020-05-28 | 4,970 | 4,970 | 4,725 | 4,820 | 146,700 | 2,410 |
| 2020-05-27 | 5,000 | 5,000 | 4,900 | 4,970 | 48,300 | 2,485 |
| 2020-05-26 | 5,030 | 5,040 | 4,950 | 5,020 | 52,100 | 2,510 |
| 2020-05-25 | 4,835 | 4,965 | 4,775 | 4,960 | 40,400 | 2,480 |
| 2020-05-22 | 4,795 | 4,825 | 4,715 | 4,795 | 38,900 | 2,397.50 |
| 2020-05-21 | 4,830 | 4,880 | 4,750 | 4,830 | 70,400 | 2,415 |
| 2020-05-20 | 4,810 | 4,890 | 4,765 | 4,800 | 69,300 | 2,400 |
| 2020-05-19 | 4,650 | 4,775 | 4,565 | 4,765 | 82,600 | 2,382.50 |
| 2020-05-18 | 4,530 | 4,610 | 4,490 | 4,605 | 62,900 | 2,302.50 |
| 2020-05-15 | 4,520 | 4,550 | 4,440 | 4,530 | 49,000 | 2,265 |
| 2020-05-14 | 4,590 | 4,605 | 4,540 | 4,560 | 81,000 | 2,280 |
| 2020-05-13 | 4,560 | 4,680 | 4,525 | 4,655 | 55,700 | 2,327.50 |
| 2020-05-12 | 4,545 | 4,615 | 4,490 | 4,605 | 37,100 | 2,302.50 |
| 2020-05-11 | 4,525 | 4,560 | 4,465 | 4,515 | 80,200 | 2,257.50 |
| 2020-05-08 | 4,605 | 4,610 | 4,490 | 4,550 | 79,700 | 2,275 |
| 2020-05-07 | 4,500 | 4,625 | 4,445 | 4,610 | 118,100 | 2,305 |
| 2020-05-01 | 4,630 | 4,675 | 4,425 | 4,435 | 149,200 | 2,217.50 |
| 2020-04-30 | 4,500 | 4,635 | 4,390 | 4,620 | 319,200 | 2,310 |
| 2020-04-28 | 4,150 | 4,195 | 4,095 | 4,175 | 127,200 | 2,087.50 |
| 2020-04-27 | 4,220 | 4,280 | 4,165 | 4,200 | 55,000 | 2,100 |
| 2020-04-24 | 4,130 | 4,220 | 4,070 | 4,210 | 77,500 | 2,105 |
| 2020-04-23 | 4,135 | 4,220 | 4,100 | 4,130 | 45,500 | 2,065 |
| 2020-04-22 | 4,155 | 4,180 | 4,060 | 4,175 | 76,900 | 2,087.50 |
| 2020-04-21 | 4,280 | 4,330 | 4,225 | 4,265 | 69,400 | 2,132.50 |
| 2020-04-20 | 4,285 | 4,350 | 4,190 | 4,350 | 75,500 | 2,175 |
| 2020-04-17 | 4,200 | 4,295 | 4,180 | 4,270 | 66,700 | 2,135 |
| 2020-04-16 | 4,040 | 4,215 | 4,010 | 4,215 | 79,600 | 2,107.50 |
| 2020-04-15 | 4,160 | 4,170 | 4,050 | 4,085 | 85,700 | 2,042.50 |
| 2020-04-14 | 4,050 | 4,215 | 4,010 | 4,205 | 63,400 | 2,102.50 |
| 2020-04-13 | 4,030 | 4,115 | 4,010 | 4,050 | 46,400 | 2,025 |
| 2020-04-10 | 3,950 | 4,120 | 3,915 | 4,100 | 129,500 | 2,050 |
| 2020-04-09 | 3,810 | 3,890 | 3,780 | 3,880 | 74,600 | 1,940 |
| 2020-04-08 | 3,760 | 3,830 | 3,685 | 3,810 | 52,700 | 1,905 |
| 2020-04-07 | 3,795 | 3,925 | 3,730 | 3,815 | 91,200 | 1,907.50 |
| 2020-04-06 | 3,480 | 3,780 | 3,480 | 3,735 | 103,800 | 1,867.50 |
| 2020-04-03 | 3,665 | 3,740 | 3,525 | 3,550 | 77,700 | 1,775 |
| 2020-04-02 | 3,615 | 3,665 | 3,525 | 3,590 | 60,400 | 1,795 |
| 2020-04-01 | 3,905 | 3,930 | 3,680 | 3,720 | 80,900 | 1,860 |
| 2020-03-31 | 3,915 | 4,125 | 3,900 | 3,925 | 127,400 | 1,962.50 |
| 2020-03-30 | 3,920 | 3,950 | 3,815 | 3,915 | 90,200 | 1,957.50 |
| 2020-03-27 | 3,835 | 3,960 | 3,765 | 3,950 | 119,400 | 1,975 |
| 2020-03-26 | 3,665 | 3,755 | 3,465 | 3,695 | 94,200 | 1,847.50 |
| 2020-03-25 | 3,605 | 3,835 | 3,605 | 3,735 | 88,600 | 1,867.50 |
| 2020-03-24 | 3,345 | 3,560 | 3,345 | 3,535 | 144,400 | 1,767.50 |
| 2020-03-23 | 3,045 | 3,160 | 2,991 | 3,120 | 221,400 | 1,560 |
| 2020-03-19 | 3,375 | 3,400 | 3,015 | 3,045 | 250,300 | 1,522.50 |
| 2020-03-18 | 3,655 | 3,760 | 3,280 | 3,305 | 243,400 | 1,652.50 |
| 2020-03-17 | 3,475 | 3,685 | 3,425 | 3,615 | 161,600 | 1,807.50 |
| 2020-03-16 | 3,715 | 3,795 | 3,525 | 3,550 | 178,100 | 1,775 |
| 2020-03-13 | 3,645 | 3,810 | 3,545 | 3,715 | 174,200 | 1,857.50 |
| 2020-03-12 | 4,005 | 4,020 | 3,855 | 3,925 | 159,200 | 1,962.50 |
| 2020-03-11 | 4,285 | 4,295 | 4,090 | 4,110 | 139,300 | 2,055 |
| 2020-03-10 | 4,100 | 4,360 | 4,000 | 4,330 | 130,700 | 2,165 |
| 2020-03-09 | 4,365 | 4,400 | 4,220 | 4,245 | 102,900 | 2,122.50 |
| 2020-03-06 | 4,570 | 4,605 | 4,445 | 4,555 | 103,700 | 2,277.50 |
| 2020-03-05 | 4,685 | 4,725 | 4,585 | 4,605 | 119,800 | 2,302.50 |
| 2020-03-04 | 4,505 | 4,745 | 4,480 | 4,685 | 104,300 | 2,342.50 |
| 2020-03-03 | 4,745 | 4,770 | 4,545 | 4,575 | 97,300 | 2,287.50 |
| 2020-03-02 | 4,525 | 4,780 | 4,520 | 4,675 | 120,900 | 2,337.50 |
| 2020-02-28 | 4,570 | 4,700 | 4,550 | 4,595 | 167,600 | 2,297.50 |
| 2020-02-27 | 4,840 | 4,870 | 4,740 | 4,765 | 114,700 | 2,382.50 |
| 2020-02-26 | 4,785 | 4,860 | 4,725 | 4,835 | 85,500 | 2,417.50 |
| 2020-02-25 | 4,825 | 4,915 | 4,815 | 4,870 | 85,800 | 2,435 |
| 2020-02-21 | 4,915 | 5,110 | 4,890 | 5,050 | 117,800 | 2,525 |
| 2020-02-20 | 4,975 | 4,995 | 4,920 | 4,955 | 67,400 | 2,477.50 |
| 2020-02-19 | 4,965 | 5,030 | 4,915 | 4,940 | 107,900 | 2,470 |
| 2020-02-18 | 5,000 | 5,030 | 4,910 | 4,985 | 127,300 | 2,492.50 |
| 2020-02-17 | 5,060 | 5,090 | 5,000 | 5,060 | 92,400 | 2,530 |
| 2020-02-14 | 5,130 | 5,230 | 5,100 | 5,150 | 115,200 | 2,575 |
| 2020-02-13 | 5,200 | 5,250 | 5,100 | 5,170 | 216,000 | 2,585 |
| 2020-02-12 | 4,680 | 5,220 | 4,680 | 5,120 | 351,200 | 2,560 |
| 2020-02-10 | 4,720 | 4,760 | 4,670 | 4,750 | 99,600 | 2,375 |
| 2020-02-07 | 4,820 | 4,820 | 4,720 | 4,730 | 71,600 | 2,365 |
| 2020-02-06 | 4,795 | 4,825 | 4,685 | 4,785 | 112,000 | 2,392.50 |
| 2020-02-05 | 4,730 | 4,810 | 4,675 | 4,795 | 108,900 | 2,397.50 |
| 2020-02-04 | 4,620 | 4,765 | 4,620 | 4,760 | 100,500 | 2,380 |
| 2020-02-03 | 4,475 | 4,615 | 4,450 | 4,585 | 61,400 | 2,292.50 |
| 2020-01-31 | 4,500 | 4,660 | 4,490 | 4,615 | 121,800 | 2,307.50 |
| 2020-01-30 | 4,560 | 4,635 | 4,475 | 4,500 | 137,000 | 2,250 |
| 2020-01-29 | 4,795 | 4,795 | 4,550 | 4,580 | 151,700 | 2,290 |
| 2020-01-28 | 4,700 | 4,820 | 4,675 | 4,750 | 170,600 | 2,375 |
| 2020-01-27 | 4,680 | 4,790 | 4,615 | 4,720 | 84,600 | 2,360 |
| 2020-01-24 | 4,715 | 4,790 | 4,705 | 4,735 | 90,400 | 2,367.50 |
| 2020-01-23 | 4,665 | 4,735 | 4,615 | 4,705 | 302,800 | 2,352.50 |
| 2020-01-22 | 4,670 | 4,790 | 4,670 | 4,775 | 92,800 | 2,387.50 |
| 2020-01-21 | 4,600 | 4,675 | 4,590 | 4,670 | 116,000 | 2,335 |
| 2020-01-20 | 4,595 | 4,625 | 4,570 | 4,615 | 58,700 | 2,307.50 |
| 2020-01-17 | 4,590 | 4,600 | 4,520 | 4,565 | 47,800 | 2,282.50 |
| 2020-01-16 | 4,590 | 4,590 | 4,540 | 4,550 | 39,100 | 2,275 |
| 2020-01-15 | 4,590 | 4,590 | 4,525 | 4,570 | 42,800 | 2,285 |
| 2020-01-14 | 4,610 | 4,625 | 4,545 | 4,585 | 68,700 | 2,292.50 |
| 2020-01-10 | 4,530 | 4,620 | 4,500 | 4,555 | 73,900 | 2,277.50 |
| 2020-01-09 | 4,360 | 4,550 | 4,360 | 4,530 | 131,000 | 2,265 |
| 2020-01-08 | 4,365 | 4,385 | 4,255 | 4,355 | 95,100 | 2,177.50 |
| 2020-01-07 | 4,310 | 4,370 | 4,305 | 4,360 | 59,400 | 2,180 |
| 2020-01-06 | 4,270 | 4,310 | 4,250 | 4,275 | 55,100 | 2,137.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
