4819 (株)デジタルガレージ 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 | 4,260 | 4,295 | 4,215 | 4,255 | 66,800 | 4,255 |
| 2020-12-29 | 4,205 | 4,295 | 4,200 | 4,295 | 101,800 | 4,295 |
| 2020-12-28 | 4,275 | 4,275 | 4,145 | 4,205 | 93,000 | 4,205 |
| 2020-12-25 | 4,285 | 4,290 | 4,225 | 4,250 | 31,200 | 4,250 |
| 2020-12-24 | 4,365 | 4,365 | 4,265 | 4,285 | 61,200 | 4,285 |
| 2020-12-23 | 4,265 | 4,365 | 4,235 | 4,355 | 117,000 | 4,355 |
| 2020-12-22 | 4,330 | 4,380 | 4,225 | 4,250 | 135,700 | 4,250 |
| 2020-12-21 | 4,425 | 4,480 | 4,380 | 4,435 | 152,100 | 4,435 |
| 2020-12-18 | 4,365 | 4,495 | 4,360 | 4,405 | 154,200 | 4,405 |
| 2020-12-17 | 4,210 | 4,405 | 4,205 | 4,385 | 99,100 | 4,385 |
| 2020-12-16 | 4,215 | 4,240 | 4,170 | 4,200 | 80,000 | 4,200 |
| 2020-12-15 | 4,260 | 4,305 | 4,190 | 4,210 | 136,600 | 4,210 |
| 2020-12-14 | 4,200 | 4,295 | 4,170 | 4,260 | 87,700 | 4,260 |
| 2020-12-11 | 4,160 | 4,190 | 4,145 | 4,180 | 65,400 | 4,180 |
| 2020-12-10 | 4,175 | 4,190 | 4,140 | 4,150 | 68,700 | 4,150 |
| 2020-12-09 | 4,200 | 4,225 | 4,165 | 4,195 | 49,500 | 4,195 |
| 2020-12-08 | 4,145 | 4,215 | 4,125 | 4,200 | 61,700 | 4,200 |
| 2020-12-07 | 4,285 | 4,320 | 4,150 | 4,165 | 136,000 | 4,165 |
| 2020-12-04 | 4,310 | 4,320 | 4,240 | 4,280 | 127,200 | 4,280 |
| 2020-12-03 | 4,430 | 4,455 | 4,310 | 4,350 | 95,300 | 4,350 |
| 2020-12-02 | 4,405 | 4,455 | 4,370 | 4,430 | 146,500 | 4,430 |
| 2020-12-01 | 4,260 | 4,440 | 4,260 | 4,415 | 194,800 | 4,415 |
| 2020-11-30 | 4,170 | 4,270 | 4,140 | 4,225 | 140,200 | 4,225 |
| 2020-11-27 | 4,110 | 4,180 | 4,060 | 4,170 | 129,700 | 4,170 |
| 2020-11-26 | 4,080 | 4,145 | 4,040 | 4,105 | 85,300 | 4,105 |
| 2020-11-25 | 4,130 | 4,185 | 4,070 | 4,085 | 126,900 | 4,085 |
| 2020-11-24 | 4,120 | 4,165 | 4,075 | 4,095 | 175,300 | 4,095 |
| 2020-11-20 | 4,005 | 4,045 | 3,950 | 3,990 | 93,600 | 3,990 |
| 2020-11-19 | 3,985 | 4,040 | 3,955 | 4,005 | 156,800 | 4,005 |
| 2020-11-18 | 4,075 | 4,120 | 4,005 | 4,080 | 65,000 | 4,080 |
| 2020-11-17 | 4,200 | 4,245 | 4,095 | 4,105 | 148,200 | 4,105 |
| 2020-11-16 | 4,065 | 4,200 | 4,010 | 4,190 | 230,800 | 4,190 |
| 2020-11-13 | 4,040 | 4,040 | 3,920 | 3,995 | 108,100 | 3,995 |
| 2020-11-12 | 4,080 | 4,105 | 3,995 | 4,075 | 136,000 | 4,075 |
| 2020-11-11 | 3,970 | 4,075 | 3,950 | 4,075 | 183,600 | 4,075 |
| 2020-11-10 | 3,920 | 3,980 | 3,880 | 3,970 | 156,900 | 3,970 |
| 2020-11-09 | 3,915 | 3,970 | 3,890 | 3,970 | 117,000 | 3,970 |
| 2020-11-06 | 3,870 | 3,930 | 3,860 | 3,910 | 93,800 | 3,910 |
| 2020-11-05 | 3,800 | 3,885 | 3,760 | 3,870 | 104,400 | 3,870 |
| 2020-11-04 | 3,720 | 3,795 | 3,685 | 3,785 | 77,400 | 3,785 |
| 2020-11-02 | 3,710 | 3,755 | 3,630 | 3,650 | 87,000 | 3,650 |
| 2020-10-30 | 3,655 | 3,725 | 3,655 | 3,705 | 138,800 | 3,705 |
| 2020-10-29 | 3,670 | 3,720 | 3,625 | 3,655 | 93,900 | 3,655 |
| 2020-10-28 | 3,770 | 3,810 | 3,700 | 3,725 | 150,600 | 3,725 |
| 2020-10-27 | 3,790 | 3,840 | 3,695 | 3,835 | 110,400 | 3,835 |
| 2020-10-26 | 3,860 | 3,910 | 3,775 | 3,795 | 127,400 | 3,795 |
| 2020-10-23 | 3,795 | 3,845 | 3,775 | 3,795 | 170,200 | 3,795 |
| 2020-10-22 | 3,830 | 3,830 | 3,760 | 3,795 | 121,800 | 3,795 |
| 2020-10-21 | 3,750 | 3,845 | 3,735 | 3,830 | 110,600 | 3,830 |
| 2020-10-20 | 3,710 | 3,735 | 3,670 | 3,735 | 72,800 | 3,735 |
| 2020-10-19 | 3,665 | 3,705 | 3,655 | 3,690 | 40,700 | 3,690 |
| 2020-10-16 | 3,625 | 3,710 | 3,620 | 3,655 | 81,300 | 3,655 |
| 2020-10-15 | 3,655 | 3,675 | 3,615 | 3,670 | 89,800 | 3,670 |
| 2020-10-14 | 3,725 | 3,730 | 3,680 | 3,705 | 77,200 | 3,705 |
| 2020-10-13 | 3,695 | 3,740 | 3,670 | 3,740 | 65,900 | 3,740 |
| 2020-10-12 | 3,740 | 3,740 | 3,690 | 3,715 | 73,300 | 3,715 |
| 2020-10-09 | 3,750 | 3,790 | 3,725 | 3,785 | 125,200 | 3,785 |
| 2020-10-08 | 3,720 | 3,740 | 3,660 | 3,740 | 98,500 | 3,740 |
| 2020-10-07 | 3,680 | 3,710 | 3,625 | 3,700 | 152,000 | 3,700 |
| 2020-10-06 | 3,710 | 3,735 | 3,665 | 3,725 | 144,500 | 3,725 |
| 2020-10-05 | 3,555 | 3,685 | 3,540 | 3,660 | 137,300 | 3,660 |
| 2020-10-02 | 3,605 | 3,640 | 3,485 | 3,510 | 136,100 | 3,510 |
| 2020-09-30 | 3,540 | 3,590 | 3,505 | 3,570 | 170,900 | 3,570 |
| 2020-09-29 | 3,585 | 3,660 | 3,535 | 3,610 | 159,900 | 3,610 |
| 2020-09-28 | 3,450 | 3,525 | 3,435 | 3,520 | 145,600 | 3,520 |
| 2020-09-25 | 3,390 | 3,425 | 3,365 | 3,400 | 82,100 | 3,400 |
| 2020-09-24 | 3,425 | 3,440 | 3,360 | 3,380 | 125,900 | 3,380 |
| 2020-09-23 | 3,410 | 3,480 | 3,410 | 3,460 | 141,400 | 3,460 |
| 2020-09-18 | 3,470 | 3,525 | 3,455 | 3,525 | 106,800 | 3,525 |
| 2020-09-17 | 3,520 | 3,520 | 3,425 | 3,470 | 78,700 | 3,470 |
| 2020-09-16 | 3,505 | 3,535 | 3,490 | 3,520 | 83,800 | 3,520 |
| 2020-09-15 | 3,455 | 3,530 | 3,450 | 3,525 | 158,800 | 3,525 |
| 2020-09-14 | 3,370 | 3,465 | 3,370 | 3,460 | 125,400 | 3,460 |
| 2020-09-11 | 3,295 | 3,380 | 3,255 | 3,370 | 115,500 | 3,370 |
| 2020-09-10 | 3,245 | 3,290 | 3,235 | 3,275 | 83,800 | 3,275 |
| 2020-09-09 | 3,210 | 3,255 | 3,155 | 3,230 | 208,200 | 3,230 |
| 2020-09-08 | 3,200 | 3,280 | 3,190 | 3,280 | 119,500 | 3,280 |
| 2020-09-07 | 3,180 | 3,225 | 3,170 | 3,180 | 123,900 | 3,180 |
| 2020-09-04 | 3,135 | 3,190 | 3,125 | 3,165 | 137,100 | 3,165 |
| 2020-09-03 | 3,300 | 3,300 | 3,195 | 3,205 | 81,000 | 3,205 |
| 2020-09-02 | 3,265 | 3,285 | 3,205 | 3,235 | 177,600 | 3,235 |
| 2020-09-01 | 3,225 | 3,265 | 3,190 | 3,260 | 90,300 | 3,260 |
| 2020-08-31 | 3,225 | 3,285 | 3,195 | 3,225 | 100,500 | 3,225 |
| 2020-08-28 | 3,255 | 3,270 | 3,145 | 3,165 | 192,500 | 3,165 |
| 2020-08-27 | 3,380 | 3,395 | 3,280 | 3,295 | 179,900 | 3,295 |
| 2020-08-26 | 3,400 | 3,410 | 3,365 | 3,390 | 186,900 | 3,390 |
| 2020-08-25 | 3,445 | 3,470 | 3,430 | 3,435 | 120,500 | 3,435 |
| 2020-08-24 | 3,425 | 3,435 | 3,390 | 3,420 | 101,500 | 3,420 |
| 2020-08-21 | 3,405 | 3,455 | 3,400 | 3,420 | 110,200 | 3,420 |
| 2020-08-20 | 3,450 | 3,450 | 3,340 | 3,350 | 212,500 | 3,350 |
| 2020-08-19 | 3,420 | 3,540 | 3,405 | 3,485 | 119,600 | 3,485 |
| 2020-08-18 | 3,500 | 3,500 | 3,405 | 3,410 | 240,000 | 3,410 |
| 2020-08-17 | 3,435 | 3,560 | 3,435 | 3,515 | 166,400 | 3,515 |
| 2020-08-14 | 3,560 | 3,660 | 3,550 | 3,560 | 280,700 | 3,560 |
| 2020-08-13 | 3,525 | 3,570 | 3,500 | 3,550 | 155,600 | 3,550 |
| 2020-08-12 | 3,555 | 3,600 | 3,530 | 3,590 | 164,900 | 3,590 |
| 2020-08-11 | 3,535 | 3,565 | 3,500 | 3,535 | 136,100 | 3,535 |
| 2020-08-07 | 3,550 | 3,560 | 3,500 | 3,535 | 111,600 | 3,535 |
| 2020-08-06 | 3,590 | 3,600 | 3,540 | 3,570 | 101,600 | 3,570 |
| 2020-08-05 | 3,630 | 3,655 | 3,600 | 3,635 | 131,400 | 3,635 |
| 2020-08-04 | 3,595 | 3,700 | 3,595 | 3,635 | 163,700 | 3,635 |
| 2020-08-03 | 3,510 | 3,580 | 3,510 | 3,560 | 74,700 | 3,560 |
| 2020-07-31 | 3,670 | 3,685 | 3,515 | 3,525 | 166,400 | 3,525 |
| 2020-07-30 | 3,695 | 3,730 | 3,665 | 3,690 | 54,700 | 3,690 |
| 2020-07-29 | 3,710 | 3,720 | 3,660 | 3,675 | 93,600 | 3,675 |
| 2020-07-28 | 3,755 | 3,765 | 3,715 | 3,725 | 106,900 | 3,725 |
| 2020-07-27 | 3,795 | 3,805 | 3,720 | 3,750 | 118,100 | 3,750 |
| 2020-07-22 | 3,860 | 3,900 | 3,810 | 3,875 | 243,900 | 3,875 |
| 2020-07-21 | 3,700 | 3,815 | 3,695 | 3,795 | 164,300 | 3,795 |
| 2020-07-20 | 3,650 | 3,700 | 3,615 | 3,690 | 64,400 | 3,690 |
| 2020-07-17 | 3,680 | 3,700 | 3,600 | 3,645 | 97,600 | 3,645 |
| 2020-07-16 | 3,720 | 3,770 | 3,700 | 3,715 | 134,900 | 3,715 |
| 2020-07-15 | 3,735 | 3,770 | 3,670 | 3,710 | 138,600 | 3,710 |
| 2020-07-14 | 3,645 | 3,690 | 3,615 | 3,670 | 88,100 | 3,670 |
| 2020-07-13 | 3,670 | 3,720 | 3,625 | 3,705 | 95,100 | 3,705 |
| 2020-07-10 | 3,595 | 3,640 | 3,585 | 3,600 | 133,200 | 3,600 |
| 2020-07-09 | 3,540 | 3,760 | 3,525 | 3,700 | 238,200 | 3,700 |
| 2020-07-08 | 3,630 | 3,630 | 3,535 | 3,535 | 175,900 | 3,535 |
| 2020-07-07 | 3,565 | 3,675 | 3,545 | 3,665 | 216,000 | 3,665 |
| 2020-07-06 | 3,410 | 3,535 | 3,405 | 3,520 | 114,700 | 3,520 |
| 2020-07-03 | 3,330 | 3,420 | 3,305 | 3,405 | 118,600 | 3,405 |
| 2020-07-02 | 3,370 | 3,390 | 3,300 | 3,320 | 107,600 | 3,320 |
| 2020-07-01 | 3,410 | 3,425 | 3,345 | 3,345 | 128,400 | 3,345 |
| 2020-06-30 | 3,550 | 3,605 | 3,415 | 3,430 | 130,300 | 3,430 |
| 2020-06-29 | 3,550 | 3,565 | 3,470 | 3,485 | 198,300 | 3,485 |
| 2020-06-26 | 3,635 | 3,650 | 3,570 | 3,605 | 98,700 | 3,605 |
| 2020-06-25 | 3,605 | 3,635 | 3,570 | 3,580 | 101,200 | 3,580 |
| 2020-06-24 | 3,600 | 3,640 | 3,570 | 3,620 | 86,900 | 3,620 |
| 2020-06-23 | 3,625 | 3,675 | 3,580 | 3,640 | 120,800 | 3,640 |
| 2020-06-22 | 3,560 | 3,590 | 3,515 | 3,560 | 139,500 | 3,560 |
| 2020-06-19 | 3,710 | 3,710 | 3,615 | 3,615 | 199,700 | 3,615 |
| 2020-06-18 | 3,615 | 3,705 | 3,605 | 3,675 | 155,900 | 3,675 |
| 2020-06-17 | 3,650 | 3,700 | 3,635 | 3,650 | 102,600 | 3,650 |
| 2020-06-16 | 3,720 | 3,740 | 3,665 | 3,715 | 215,600 | 3,715 |
| 2020-06-15 | 3,685 | 3,685 | 3,580 | 3,585 | 204,400 | 3,585 |
| 2020-06-12 | 3,680 | 3,750 | 3,650 | 3,715 | 156,200 | 3,715 |
| 2020-06-11 | 3,840 | 3,915 | 3,790 | 3,835 | 118,000 | 3,835 |
| 2020-06-10 | 3,760 | 3,875 | 3,745 | 3,850 | 123,200 | 3,850 |
| 2020-06-09 | 3,845 | 3,895 | 3,780 | 3,805 | 171,800 | 3,805 |
| 2020-06-08 | 3,840 | 3,840 | 3,785 | 3,810 | 92,500 | 3,810 |
| 2020-06-05 | 3,720 | 3,810 | 3,700 | 3,795 | 121,600 | 3,795 |
| 2020-06-04 | 3,855 | 3,860 | 3,705 | 3,750 | 244,400 | 3,750 |
| 2020-06-03 | 3,885 | 3,900 | 3,765 | 3,795 | 138,700 | 3,795 |
| 2020-06-02 | 3,860 | 3,900 | 3,825 | 3,845 | 125,900 | 3,845 |
| 2020-06-01 | 3,760 | 3,840 | 3,755 | 3,825 | 111,600 | 3,825 |
| 2020-05-29 | 3,795 | 3,845 | 3,755 | 3,825 | 199,500 | 3,825 |
| 2020-05-28 | 3,820 | 3,870 | 3,720 | 3,800 | 494,900 | 3,800 |
| 2020-05-27 | 4,000 | 4,060 | 3,910 | 3,960 | 221,800 | 3,960 |
| 2020-05-26 | 4,000 | 4,150 | 3,920 | 4,125 | 281,200 | 4,125 |
| 2020-05-25 | 3,860 | 3,950 | 3,840 | 3,950 | 110,400 | 3,950 |
| 2020-05-22 | 3,895 | 3,910 | 3,765 | 3,775 | 95,100 | 3,775 |
| 2020-05-21 | 3,890 | 3,925 | 3,800 | 3,840 | 98,600 | 3,840 |
| 2020-05-20 | 3,795 | 3,905 | 3,740 | 3,890 | 141,200 | 3,890 |
| 2020-05-19 | 3,990 | 4,005 | 3,760 | 3,790 | 303,100 | 3,790 |
| 2020-05-18 | 4,025 | 4,045 | 3,905 | 3,920 | 223,600 | 3,920 |
| 2020-05-15 | 3,750 | 4,055 | 3,740 | 4,015 | 540,800 | 4,015 |
| 2020-05-14 | 3,915 | 3,935 | 3,650 | 3,700 | 498,000 | 3,700 |
| 2020-05-13 | 4,035 | 4,140 | 3,985 | 4,125 | 204,200 | 4,125 |
| 2020-05-12 | 3,960 | 4,045 | 3,935 | 4,035 | 150,600 | 4,035 |
| 2020-05-11 | 3,950 | 4,000 | 3,925 | 3,995 | 63,100 | 3,995 |
| 2020-05-08 | 4,000 | 4,010 | 3,915 | 3,940 | 134,000 | 3,940 |
| 2020-05-07 | 3,870 | 3,920 | 3,805 | 3,840 | 112,100 | 3,840 |
| 2020-05-01 | 3,870 | 3,880 | 3,810 | 3,865 | 105,300 | 3,865 |
| 2020-04-30 | 4,010 | 4,010 | 3,865 | 3,900 | 268,800 | 3,900 |
| 2020-04-28 | 3,790 | 3,840 | 3,730 | 3,825 | 135,600 | 3,825 |
| 2020-04-27 | 3,790 | 3,820 | 3,760 | 3,790 | 87,900 | 3,790 |
| 2020-04-24 | 3,670 | 3,745 | 3,610 | 3,720 | 130,800 | 3,720 |
| 2020-04-23 | 3,565 | 3,680 | 3,565 | 3,675 | 218,200 | 3,675 |
| 2020-04-22 | 3,595 | 3,630 | 3,530 | 3,555 | 124,300 | 3,555 |
| 2020-04-21 | 3,730 | 3,745 | 3,620 | 3,625 | 119,700 | 3,625 |
| 2020-04-20 | 3,720 | 3,775 | 3,715 | 3,770 | 185,800 | 3,770 |
| 2020-04-17 | 3,665 | 3,705 | 3,600 | 3,680 | 101,700 | 3,680 |
| 2020-04-16 | 3,515 | 3,665 | 3,515 | 3,610 | 205,400 | 3,610 |
| 2020-04-15 | 3,570 | 3,615 | 3,525 | 3,555 | 142,700 | 3,555 |
| 2020-04-14 | 3,550 | 3,565 | 3,495 | 3,545 | 137,700 | 3,545 |
| 2020-04-13 | 3,580 | 3,630 | 3,540 | 3,545 | 131,700 | 3,545 |
| 2020-04-10 | 3,610 | 3,655 | 3,510 | 3,645 | 155,500 | 3,645 |
| 2020-04-09 | 3,500 | 3,580 | 3,455 | 3,565 | 168,900 | 3,565 |
| 2020-04-08 | 3,440 | 3,535 | 3,345 | 3,510 | 227,900 | 3,510 |
| 2020-04-07 | 3,375 | 3,545 | 3,370 | 3,450 | 261,100 | 3,450 |
| 2020-04-06 | 3,080 | 3,320 | 3,080 | 3,310 | 196,300 | 3,310 |
| 2020-04-03 | 3,205 | 3,280 | 3,125 | 3,195 | 184,200 | 3,195 |
| 2020-04-02 | 3,240 | 3,320 | 3,135 | 3,185 | 142,900 | 3,185 |
| 2020-04-01 | 3,385 | 3,515 | 3,265 | 3,280 | 250,800 | 3,280 |
| 2020-03-31 | 3,410 | 3,525 | 3,375 | 3,455 | 270,100 | 3,455 |
| 2020-03-30 | 3,285 | 3,440 | 3,270 | 3,425 | 349,800 | 3,425 |
| 2020-03-27 | 3,390 | 3,420 | 3,300 | 3,380 | 430,300 | 3,380 |
| 2020-03-26 | 3,215 | 3,315 | 3,155 | 3,265 | 376,200 | 3,265 |
| 2020-03-25 | 3,305 | 3,390 | 3,175 | 3,300 | 529,600 | 3,300 |
| 2020-03-24 | 2,820 | 2,908 | 2,775 | 2,888 | 187,500 | 2,888 |
| 2020-03-23 | 2,602 | 2,686 | 2,481 | 2,639 | 269,200 | 2,639 |
| 2020-03-19 | 2,864 | 2,914 | 2,598 | 2,632 | 356,600 | 2,632 |
| 2020-03-18 | 2,884 | 2,914 | 2,727 | 2,770 | 339,600 | 2,770 |
| 2020-03-17 | 2,650 | 2,955 | 2,621 | 2,878 | 529,200 | 2,878 |
| 2020-03-16 | 2,700 | 2,861 | 2,660 | 2,721 | 338,400 | 2,721 |
| 2020-03-13 | 2,602 | 2,774 | 2,497 | 2,658 | 402,200 | 2,658 |
| 2020-03-12 | 3,025 | 3,085 | 2,824 | 2,852 | 590,500 | 2,852 |
| 2020-03-11 | 3,250 | 3,250 | 3,105 | 3,150 | 374,500 | 3,150 |
| 2020-03-10 | 3,065 | 3,285 | 2,981 | 3,265 | 220,000 | 3,265 |
| 2020-03-09 | 3,350 | 3,370 | 3,130 | 3,160 | 212,800 | 3,160 |
| 2020-03-06 | 3,520 | 3,545 | 3,405 | 3,450 | 181,500 | 3,450 |
| 2020-03-05 | 3,585 | 3,615 | 3,515 | 3,555 | 228,600 | 3,555 |
| 2020-03-04 | 3,440 | 3,580 | 3,430 | 3,525 | 173,700 | 3,525 |
| 2020-03-03 | 3,660 | 3,675 | 3,460 | 3,500 | 286,700 | 3,500 |
| 2020-03-02 | 3,375 | 3,595 | 3,365 | 3,520 | 224,700 | 3,520 |
| 2020-02-28 | 3,355 | 3,420 | 3,320 | 3,375 | 489,100 | 3,375 |
| 2020-02-27 | 3,715 | 3,730 | 3,540 | 3,570 | 303,700 | 3,570 |
| 2020-02-26 | 3,775 | 3,850 | 3,745 | 3,765 | 214,200 | 3,765 |
| 2020-02-25 | 3,800 | 3,895 | 3,770 | 3,795 | 280,300 | 3,795 |
| 2020-02-21 | 4,065 | 4,120 | 3,995 | 4,000 | 98,700 | 4,000 |
| 2020-02-20 | 4,075 | 4,150 | 3,995 | 4,075 | 223,300 | 4,075 |
| 2020-02-19 | 4,000 | 4,090 | 3,915 | 4,045 | 256,400 | 4,045 |
| 2020-02-18 | 4,020 | 4,160 | 3,885 | 3,900 | 284,500 | 3,900 |
| 2020-02-17 | 4,315 | 4,340 | 4,075 | 4,090 | 262,300 | 4,090 |
| 2020-02-14 | 4,460 | 4,470 | 4,350 | 4,365 | 112,500 | 4,365 |
| 2020-02-13 | 4,450 | 4,545 | 4,425 | 4,495 | 154,600 | 4,495 |
| 2020-02-12 | 4,185 | 4,440 | 4,170 | 4,430 | 315,300 | 4,430 |
| 2020-02-10 | 4,200 | 4,280 | 4,180 | 4,190 | 156,200 | 4,190 |
| 2020-02-07 | 4,350 | 4,350 | 4,245 | 4,245 | 101,900 | 4,245 |
| 2020-02-06 | 4,285 | 4,300 | 4,235 | 4,280 | 184,800 | 4,280 |
| 2020-02-05 | 4,170 | 4,275 | 4,150 | 4,230 | 289,700 | 4,230 |
| 2020-02-04 | 4,040 | 4,145 | 4,020 | 4,120 | 183,800 | 4,120 |
| 2020-02-03 | 3,925 | 4,045 | 3,920 | 4,015 | 212,500 | 4,015 |
| 2020-01-31 | 4,070 | 4,110 | 4,030 | 4,065 | 170,700 | 4,065 |
| 2020-01-30 | 4,115 | 4,130 | 3,985 | 4,035 | 242,800 | 4,035 |
| 2020-01-29 | 4,155 | 4,170 | 4,080 | 4,135 | 154,300 | 4,135 |
| 2020-01-28 | 4,145 | 4,180 | 4,095 | 4,150 | 244,200 | 4,150 |
| 2020-01-27 | 4,270 | 4,325 | 4,215 | 4,215 | 186,600 | 4,215 |
| 2020-01-24 | 4,410 | 4,445 | 4,335 | 4,385 | 106,700 | 4,385 |
| 2020-01-23 | 4,375 | 4,450 | 4,345 | 4,395 | 101,900 | 4,395 |
| 2020-01-22 | 4,275 | 4,425 | 4,270 | 4,405 | 173,800 | 4,405 |
| 2020-01-21 | 4,350 | 4,365 | 4,285 | 4,305 | 149,100 | 4,305 |
| 2020-01-20 | 4,390 | 4,415 | 4,355 | 4,370 | 100,100 | 4,370 |
| 2020-01-17 | 4,520 | 4,545 | 4,415 | 4,435 | 136,800 | 4,435 |
| 2020-01-16 | 4,590 | 4,610 | 4,460 | 4,485 | 130,500 | 4,485 |
| 2020-01-15 | 4,570 | 4,575 | 4,520 | 4,565 | 130,400 | 4,565 |
| 2020-01-14 | 4,490 | 4,585 | 4,490 | 4,560 | 176,200 | 4,560 |
| 2020-01-10 | 4,420 | 4,485 | 4,400 | 4,480 | 128,200 | 4,480 |
| 2020-01-09 | 4,455 | 4,520 | 4,435 | 4,450 | 215,300 | 4,450 |
| 2020-01-08 | 4,365 | 4,490 | 4,335 | 4,435 | 350,700 | 4,435 |
| 2020-01-07 | 4,385 | 4,430 | 4,335 | 4,385 | 313,600 | 4,385 |
| 2020-01-06 | 4,535 | 4,560 | 4,475 | 4,500 | 158,600 | 4,500 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
