4825 (株)ウェザーニューズ 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 | 5,500 | 5,590 | 5,450 | 5,560 | 39,000 | 2,780 |
| 2020-12-29 | 5,340 | 5,540 | 5,340 | 5,500 | 46,000 | 2,750 |
| 2020-12-28 | 5,670 | 5,740 | 5,330 | 5,330 | 109,100 | 2,665 |
| 2020-12-25 | 5,700 | 5,730 | 5,630 | 5,670 | 22,500 | 2,835 |
| 2020-12-24 | 5,650 | 5,730 | 5,620 | 5,700 | 31,300 | 2,850 |
| 2020-12-23 | 5,540 | 5,690 | 5,540 | 5,670 | 22,200 | 2,835 |
| 2020-12-22 | 5,650 | 5,690 | 5,530 | 5,540 | 39,600 | 2,770 |
| 2020-12-21 | 5,660 | 5,740 | 5,630 | 5,730 | 25,900 | 2,865 |
| 2020-12-18 | 5,730 | 5,730 | 5,640 | 5,670 | 28,200 | 2,835 |
| 2020-12-17 | 5,690 | 5,730 | 5,620 | 5,720 | 20,800 | 2,860 |
| 2020-12-16 | 5,630 | 5,720 | 5,590 | 5,690 | 21,600 | 2,845 |
| 2020-12-15 | 5,670 | 5,700 | 5,580 | 5,600 | 14,700 | 2,800 |
| 2020-12-14 | 5,720 | 5,760 | 5,670 | 5,670 | 15,500 | 2,835 |
| 2020-12-11 | 5,640 | 5,730 | 5,640 | 5,720 | 15,200 | 2,860 |
| 2020-12-10 | 5,670 | 5,700 | 5,630 | 5,640 | 13,600 | 2,820 |
| 2020-12-09 | 5,600 | 5,750 | 5,600 | 5,730 | 22,300 | 2,865 |
| 2020-12-08 | 5,510 | 5,610 | 5,510 | 5,590 | 18,600 | 2,795 |
| 2020-12-07 | 5,720 | 5,720 | 5,540 | 5,540 | 40,200 | 2,770 |
| 2020-12-04 | 5,870 | 5,890 | 5,600 | 5,740 | 53,100 | 2,870 |
| 2020-12-03 | 5,760 | 5,910 | 5,730 | 5,890 | 55,800 | 2,945 |
| 2020-12-02 | 5,700 | 5,760 | 5,660 | 5,720 | 50,400 | 2,860 |
| 2020-12-01 | 5,670 | 5,760 | 5,650 | 5,690 | 47,600 | 2,845 |
| 2020-11-30 | 5,550 | 5,630 | 5,510 | 5,600 | 56,000 | 2,800 |
| 2020-11-27 | 5,450 | 5,550 | 5,420 | 5,510 | 70,200 | 2,755 |
| 2020-11-26 | 5,420 | 5,460 | 5,400 | 5,420 | 77,300 | 2,710 |
| 2020-11-25 | 5,500 | 5,520 | 5,380 | 5,390 | 71,900 | 2,695 |
| 2020-11-24 | 5,630 | 5,630 | 5,530 | 5,540 | 35,600 | 2,770 |
| 2020-11-20 | 5,560 | 5,560 | 5,500 | 5,540 | 28,200 | 2,770 |
| 2020-11-19 | 5,730 | 5,730 | 5,530 | 5,570 | 49,700 | 2,785 |
| 2020-11-18 | 5,770 | 5,830 | 5,720 | 5,730 | 28,700 | 2,865 |
| 2020-11-17 | 5,870 | 5,900 | 5,720 | 5,800 | 47,700 | 2,900 |
| 2020-11-16 | 5,890 | 5,950 | 5,820 | 5,910 | 39,800 | 2,955 |
| 2020-11-13 | 5,780 | 5,840 | 5,760 | 5,820 | 36,600 | 2,910 |
| 2020-11-12 | 5,800 | 5,870 | 5,740 | 5,780 | 45,000 | 2,890 |
| 2020-11-11 | 5,760 | 5,850 | 5,700 | 5,740 | 64,700 | 2,870 |
| 2020-11-10 | 5,700 | 5,810 | 5,650 | 5,680 | 71,900 | 2,840 |
| 2020-11-09 | 5,520 | 5,660 | 5,460 | 5,650 | 49,700 | 2,825 |
| 2020-11-06 | 5,680 | 5,680 | 5,470 | 5,510 | 63,700 | 2,755 |
| 2020-11-05 | 5,550 | 5,740 | 5,550 | 5,680 | 61,700 | 2,840 |
| 2020-11-04 | 5,490 | 5,560 | 5,410 | 5,550 | 41,900 | 2,775 |
| 2020-11-02 | 5,500 | 5,630 | 5,440 | 5,510 | 52,200 | 2,755 |
| 2020-10-30 | 5,570 | 5,580 | 5,490 | 5,520 | 43,900 | 2,760 |
| 2020-10-29 | 5,490 | 5,570 | 5,450 | 5,540 | 27,000 | 2,770 |
| 2020-10-28 | 5,530 | 5,590 | 5,500 | 5,570 | 29,300 | 2,785 |
| 2020-10-27 | 5,400 | 5,560 | 5,340 | 5,540 | 40,100 | 2,770 |
| 2020-10-26 | 5,500 | 5,580 | 5,430 | 5,460 | 36,800 | 2,730 |
| 2020-10-23 | 5,490 | 5,540 | 5,360 | 5,460 | 52,100 | 2,730 |
| 2020-10-22 | 5,600 | 5,730 | 5,500 | 5,520 | 51,600 | 2,760 |
| 2020-10-21 | 5,790 | 5,790 | 5,570 | 5,610 | 50,700 | 2,805 |
| 2020-10-20 | 5,570 | 5,720 | 5,570 | 5,660 | 50,500 | 2,830 |
| 2020-10-19 | 5,500 | 5,560 | 5,450 | 5,530 | 32,000 | 2,765 |
| 2020-10-16 | 5,500 | 5,650 | 5,420 | 5,580 | 69,000 | 2,790 |
| 2020-10-15 | 5,620 | 5,650 | 5,470 | 5,550 | 78,500 | 2,775 |
| 2020-10-14 | 5,680 | 5,780 | 5,620 | 5,690 | 45,000 | 2,845 |
| 2020-10-13 | 5,750 | 5,750 | 5,640 | 5,690 | 41,000 | 2,845 |
| 2020-10-12 | 5,660 | 5,760 | 5,610 | 5,710 | 48,500 | 2,855 |
| 2020-10-09 | 5,800 | 5,800 | 5,650 | 5,720 | 88,300 | 2,860 |
| 2020-10-08 | 5,850 | 5,850 | 5,730 | 5,800 | 67,100 | 2,900 |
| 2020-10-07 | 6,030 | 6,050 | 5,800 | 5,840 | 105,700 | 2,920 |
| 2020-10-06 | 5,700 | 6,070 | 5,650 | 5,960 | 197,200 | 2,980 |
| 2020-10-05 | 5,770 | 5,850 | 5,680 | 5,790 | 98,000 | 2,895 |
| 2020-10-02 | 5,970 | 5,970 | 5,720 | 5,830 | 106,800 | 2,915 |
| 2020-09-30 | 5,990 | 6,020 | 5,850 | 5,970 | 80,200 | 2,985 |
| 2020-09-29 | 6,090 | 6,120 | 5,960 | 6,060 | 84,100 | 3,030 |
| 2020-09-28 | 6,140 | 6,300 | 6,020 | 6,150 | 141,200 | 3,075 |
| 2020-09-25 | 6,010 | 6,080 | 5,810 | 6,040 | 186,800 | 3,020 |
| 2020-09-24 | 6,150 | 6,380 | 6,000 | 6,160 | 161,900 | 3,080 |
| 2020-09-23 | 6,200 | 6,440 | 6,130 | 6,310 | 202,800 | 3,155 |
| 2020-09-18 | 5,830 | 6,140 | 5,760 | 6,110 | 152,200 | 3,055 |
| 2020-09-17 | 5,890 | 5,990 | 5,730 | 5,810 | 116,700 | 2,905 |
| 2020-09-16 | 5,390 | 5,860 | 5,350 | 5,810 | 186,200 | 2,905 |
| 2020-09-15 | 5,290 | 5,330 | 5,160 | 5,290 | 48,700 | 2,645 |
| 2020-09-14 | 5,500 | 5,510 | 5,250 | 5,330 | 58,100 | 2,665 |
| 2020-09-11 | 5,210 | 5,480 | 5,120 | 5,450 | 100,400 | 2,725 |
| 2020-09-10 | 5,120 | 5,450 | 5,090 | 5,240 | 134,800 | 2,620 |
| 2020-09-09 | 5,060 | 5,100 | 4,975 | 5,060 | 37,100 | 2,530 |
| 2020-09-08 | 4,850 | 5,110 | 4,820 | 5,110 | 87,400 | 2,555 |
| 2020-09-07 | 4,930 | 4,930 | 4,785 | 4,890 | 79,300 | 2,445 |
| 2020-09-04 | 5,000 | 5,200 | 4,980 | 5,030 | 62,600 | 2,515 |
| 2020-09-03 | 5,230 | 5,280 | 5,010 | 5,160 | 122,900 | 2,580 |
| 2020-09-02 | 5,060 | 5,200 | 5,020 | 5,190 | 88,400 | 2,595 |
| 2020-09-01 | 4,835 | 4,965 | 4,800 | 4,925 | 63,800 | 2,462.50 |
| 2020-08-31 | 4,735 | 4,810 | 4,700 | 4,800 | 52,300 | 2,400 |
| 2020-08-28 | 4,665 | 4,760 | 4,530 | 4,595 | 69,300 | 2,297.50 |
| 2020-08-27 | 4,610 | 4,665 | 4,565 | 4,640 | 34,100 | 2,320 |
| 2020-08-26 | 4,450 | 4,665 | 4,420 | 4,635 | 87,800 | 2,317.50 |
| 2020-08-25 | 4,465 | 4,490 | 4,410 | 4,430 | 43,200 | 2,215 |
| 2020-08-24 | 4,275 | 4,450 | 4,260 | 4,430 | 71,600 | 2,215 |
| 2020-08-21 | 4,265 | 4,285 | 4,185 | 4,230 | 26,400 | 2,115 |
| 2020-08-20 | 4,040 | 4,270 | 4,030 | 4,260 | 70,700 | 2,130 |
| 2020-08-19 | 4,055 | 4,055 | 4,005 | 4,025 | 15,100 | 2,012.50 |
| 2020-08-18 | 4,025 | 4,070 | 3,995 | 4,005 | 23,700 | 2,002.50 |
| 2020-08-17 | 4,050 | 4,070 | 3,995 | 4,025 | 21,700 | 2,012.50 |
| 2020-08-14 | 3,965 | 4,040 | 3,965 | 4,035 | 22,500 | 2,017.50 |
| 2020-08-13 | 3,890 | 3,955 | 3,810 | 3,945 | 31,200 | 1,972.50 |
| 2020-08-12 | 3,875 | 3,885 | 3,825 | 3,870 | 17,400 | 1,935 |
| 2020-08-11 | 3,765 | 3,875 | 3,765 | 3,875 | 20,900 | 1,937.50 |
| 2020-08-07 | 3,830 | 3,860 | 3,720 | 3,765 | 21,600 | 1,882.50 |
| 2020-08-06 | 3,890 | 3,890 | 3,775 | 3,830 | 25,000 | 1,915 |
| 2020-08-05 | 3,855 | 3,890 | 3,820 | 3,855 | 30,200 | 1,927.50 |
| 2020-08-04 | 3,985 | 3,985 | 3,870 | 3,900 | 18,100 | 1,950 |
| 2020-08-03 | 3,895 | 3,960 | 3,875 | 3,925 | 18,200 | 1,962.50 |
| 2020-07-31 | 4,035 | 4,035 | 3,855 | 3,855 | 31,700 | 1,927.50 |
| 2020-07-30 | 4,000 | 4,035 | 3,975 | 4,025 | 34,700 | 2,012.50 |
| 2020-07-29 | 3,960 | 4,025 | 3,940 | 3,955 | 21,500 | 1,977.50 |
| 2020-07-28 | 4,030 | 4,045 | 3,950 | 3,960 | 16,100 | 1,980 |
| 2020-07-27 | 3,940 | 4,020 | 3,905 | 4,010 | 46,700 | 2,005 |
| 2020-07-22 | 3,995 | 4,030 | 3,905 | 3,945 | 53,700 | 1,972.50 |
| 2020-07-21 | 4,040 | 4,095 | 4,010 | 4,060 | 38,500 | 2,030 |
| 2020-07-20 | 4,000 | 4,065 | 3,970 | 4,065 | 41,300 | 2,032.50 |
| 2020-07-17 | 4,020 | 4,065 | 3,970 | 4,030 | 31,700 | 2,015 |
| 2020-07-16 | 4,060 | 4,120 | 3,980 | 4,000 | 82,200 | 2,000 |
| 2020-07-15 | 3,925 | 4,100 | 3,905 | 4,010 | 142,300 | 2,005 |
| 2020-07-14 | 3,805 | 3,950 | 3,770 | 3,925 | 244,700 | 1,962.50 |
| 2020-07-13 | 3,445 | 3,545 | 3,435 | 3,535 | 17,900 | 1,767.50 |
| 2020-07-10 | 3,460 | 3,465 | 3,400 | 3,400 | 18,200 | 1,700 |
| 2020-07-09 | 3,500 | 3,500 | 3,425 | 3,460 | 21,900 | 1,730 |
| 2020-07-08 | 3,515 | 3,580 | 3,500 | 3,500 | 26,900 | 1,750 |
| 2020-07-07 | 3,505 | 3,515 | 3,440 | 3,515 | 30,600 | 1,757.50 |
| 2020-07-06 | 3,490 | 3,505 | 3,435 | 3,485 | 25,600 | 1,742.50 |
| 2020-07-03 | 3,370 | 3,460 | 3,370 | 3,455 | 14,700 | 1,727.50 |
| 2020-07-02 | 3,455 | 3,465 | 3,335 | 3,365 | 36,700 | 1,682.50 |
| 2020-07-01 | 3,520 | 3,550 | 3,425 | 3,425 | 50,700 | 1,712.50 |
| 2020-06-30 | 3,655 | 3,705 | 3,510 | 3,520 | 45,400 | 1,760 |
| 2020-06-29 | 3,615 | 3,635 | 3,605 | 3,605 | 22,300 | 1,802.50 |
| 2020-06-26 | 3,650 | 3,660 | 3,600 | 3,645 | 31,400 | 1,822.50 |
| 2020-06-25 | 3,765 | 3,765 | 3,635 | 3,635 | 54,000 | 1,817.50 |
| 2020-06-24 | 3,800 | 3,830 | 3,770 | 3,770 | 15,600 | 1,885 |
| 2020-06-23 | 3,880 | 3,880 | 3,795 | 3,825 | 18,100 | 1,912.50 |
| 2020-06-22 | 3,840 | 3,875 | 3,825 | 3,870 | 16,400 | 1,935 |
| 2020-06-19 | 3,830 | 3,880 | 3,790 | 3,845 | 63,100 | 1,922.50 |
| 2020-06-18 | 3,800 | 3,840 | 3,795 | 3,815 | 11,800 | 1,907.50 |
| 2020-06-17 | 3,775 | 3,845 | 3,765 | 3,840 | 22,100 | 1,920 |
| 2020-06-16 | 3,715 | 3,805 | 3,715 | 3,795 | 23,800 | 1,897.50 |
| 2020-06-15 | 3,710 | 3,790 | 3,700 | 3,700 | 16,800 | 1,850 |
| 2020-06-12 | 3,725 | 3,745 | 3,670 | 3,720 | 25,700 | 1,860 |
| 2020-06-11 | 3,780 | 3,815 | 3,775 | 3,795 | 14,000 | 1,897.50 |
| 2020-06-10 | 3,700 | 3,795 | 3,695 | 3,775 | 18,500 | 1,887.50 |
| 2020-06-09 | 3,740 | 3,745 | 3,705 | 3,725 | 15,500 | 1,862.50 |
| 2020-06-08 | 3,820 | 3,855 | 3,750 | 3,750 | 28,000 | 1,875 |
| 2020-06-05 | 3,660 | 3,805 | 3,635 | 3,785 | 40,400 | 1,892.50 |
| 2020-06-04 | 3,795 | 3,795 | 3,665 | 3,700 | 32,300 | 1,850 |
| 2020-06-03 | 3,835 | 3,835 | 3,785 | 3,800 | 21,600 | 1,900 |
| 2020-06-02 | 3,815 | 3,830 | 3,805 | 3,815 | 14,400 | 1,907.50 |
| 2020-06-01 | 3,785 | 3,820 | 3,780 | 3,780 | 27,100 | 1,890 |
| 2020-05-29 | 3,750 | 3,820 | 3,740 | 3,775 | 152,800 | 1,887.50 |
| 2020-05-28 | 3,665 | 3,770 | 3,665 | 3,740 | 78,600 | 1,870 |
| 2020-05-27 | 3,895 | 3,895 | 3,715 | 3,780 | 141,500 | 1,890 |
| 2020-05-26 | 3,965 | 3,980 | 3,920 | 3,930 | 44,900 | 1,965 |
| 2020-05-25 | 3,890 | 3,965 | 3,890 | 3,965 | 33,000 | 1,982.50 |
| 2020-05-22 | 3,875 | 3,915 | 3,870 | 3,890 | 24,800 | 1,945 |
| 2020-05-21 | 3,940 | 3,965 | 3,875 | 3,895 | 31,200 | 1,947.50 |
| 2020-05-20 | 3,905 | 3,970 | 3,900 | 3,935 | 22,400 | 1,967.50 |
| 2020-05-19 | 3,960 | 3,990 | 3,920 | 3,935 | 24,500 | 1,967.50 |
| 2020-05-18 | 3,880 | 3,945 | 3,865 | 3,920 | 28,600 | 1,960 |
| 2020-05-15 | 3,885 | 3,885 | 3,825 | 3,870 | 15,000 | 1,935 |
| 2020-05-14 | 3,865 | 3,895 | 3,810 | 3,820 | 16,100 | 1,910 |
| 2020-05-13 | 3,830 | 3,895 | 3,785 | 3,865 | 24,400 | 1,932.50 |
| 2020-05-12 | 3,870 | 3,880 | 3,810 | 3,855 | 11,100 | 1,927.50 |
| 2020-05-11 | 3,775 | 3,885 | 3,775 | 3,875 | 31,400 | 1,937.50 |
| 2020-05-08 | 3,780 | 3,790 | 3,725 | 3,765 | 22,700 | 1,882.50 |
| 2020-05-07 | 3,755 | 3,760 | 3,710 | 3,740 | 20,700 | 1,870 |
| 2020-05-01 | 3,715 | 3,740 | 3,680 | 3,725 | 26,200 | 1,862.50 |
| 2020-04-30 | 3,735 | 3,745 | 3,685 | 3,705 | 29,000 | 1,852.50 |
| 2020-04-28 | 3,590 | 3,725 | 3,570 | 3,720 | 41,100 | 1,860 |
| 2020-04-27 | 3,490 | 3,560 | 3,470 | 3,550 | 28,200 | 1,775 |
| 2020-04-24 | 3,370 | 3,460 | 3,335 | 3,445 | 25,900 | 1,722.50 |
| 2020-04-23 | 3,385 | 3,405 | 3,375 | 3,400 | 13,400 | 1,700 |
| 2020-04-22 | 3,455 | 3,465 | 3,365 | 3,380 | 25,800 | 1,690 |
| 2020-04-21 | 3,495 | 3,515 | 3,445 | 3,495 | 30,500 | 1,747.50 |
| 2020-04-20 | 3,485 | 3,510 | 3,475 | 3,495 | 18,100 | 1,747.50 |
| 2020-04-17 | 3,470 | 3,505 | 3,440 | 3,460 | 19,600 | 1,730 |
| 2020-04-16 | 3,345 | 3,480 | 3,345 | 3,475 | 15,300 | 1,737.50 |
| 2020-04-15 | 3,285 | 3,365 | 3,270 | 3,345 | 19,700 | 1,672.50 |
| 2020-04-14 | 3,295 | 3,320 | 3,260 | 3,275 | 15,000 | 1,637.50 |
| 2020-04-13 | 3,300 | 3,315 | 3,270 | 3,295 | 16,000 | 1,647.50 |
| 2020-04-10 | 3,245 | 3,305 | 3,220 | 3,300 | 21,300 | 1,650 |
| 2020-04-09 | 3,285 | 3,315 | 3,205 | 3,255 | 33,000 | 1,627.50 |
| 2020-04-08 | 3,305 | 3,355 | 3,250 | 3,315 | 29,900 | 1,657.50 |
| 2020-04-07 | 3,470 | 3,480 | 3,240 | 3,300 | 35,900 | 1,650 |
| 2020-04-06 | 3,250 | 3,355 | 3,250 | 3,330 | 22,500 | 1,665 |
| 2020-04-03 | 3,225 | 3,315 | 3,220 | 3,260 | 17,700 | 1,630 |
| 2020-04-02 | 3,300 | 3,340 | 3,170 | 3,190 | 18,000 | 1,595 |
| 2020-04-01 | 3,530 | 3,530 | 3,345 | 3,355 | 23,000 | 1,677.50 |
| 2020-03-31 | 3,540 | 3,580 | 3,480 | 3,535 | 25,600 | 1,767.50 |
| 2020-03-30 | 3,490 | 3,540 | 3,425 | 3,540 | 34,000 | 1,770 |
| 2020-03-27 | 3,455 | 3,525 | 3,435 | 3,525 | 38,200 | 1,762.50 |
| 2020-03-26 | 3,380 | 3,420 | 3,265 | 3,390 | 28,400 | 1,695 |
| 2020-03-25 | 3,395 | 3,395 | 3,295 | 3,390 | 26,600 | 1,695 |
| 2020-03-24 | 3,375 | 3,430 | 3,230 | 3,290 | 27,300 | 1,645 |
| 2020-03-23 | 3,350 | 3,400 | 3,275 | 3,355 | 38,300 | 1,677.50 |
| 2020-03-19 | 3,285 | 3,420 | 3,240 | 3,420 | 45,100 | 1,710 |
| 2020-03-18 | 3,115 | 3,325 | 3,110 | 3,185 | 22,100 | 1,592.50 |
| 2020-03-17 | 2,900 | 3,155 | 2,849 | 3,130 | 42,700 | 1,565 |
| 2020-03-16 | 2,922 | 3,030 | 2,915 | 2,915 | 26,700 | 1,457.50 |
| 2020-03-13 | 2,910 | 2,975 | 2,792 | 2,921 | 45,700 | 1,460.50 |
| 2020-03-12 | 3,150 | 3,170 | 3,060 | 3,100 | 37,600 | 1,550 |
| 2020-03-11 | 3,240 | 3,240 | 3,170 | 3,170 | 14,800 | 1,585 |
| 2020-03-10 | 3,025 | 3,200 | 3,005 | 3,190 | 27,600 | 1,595 |
| 2020-03-09 | 3,255 | 3,260 | 3,165 | 3,185 | 31,200 | 1,592.50 |
| 2020-03-06 | 3,415 | 3,415 | 3,320 | 3,320 | 28,000 | 1,660 |
| 2020-03-05 | 3,440 | 3,470 | 3,415 | 3,415 | 16,300 | 1,707.50 |
| 2020-03-04 | 3,400 | 3,430 | 3,395 | 3,405 | 19,300 | 1,702.50 |
| 2020-03-03 | 3,600 | 3,600 | 3,435 | 3,455 | 26,000 | 1,727.50 |
| 2020-03-02 | 3,385 | 3,585 | 3,385 | 3,510 | 23,800 | 1,755 |
| 2020-02-28 | 3,405 | 3,475 | 3,405 | 3,420 | 31,600 | 1,710 |
| 2020-02-27 | 3,695 | 3,695 | 3,595 | 3,605 | 21,200 | 1,802.50 |
| 2020-02-26 | 3,725 | 3,750 | 3,695 | 3,705 | 25,500 | 1,852.50 |
| 2020-02-25 | 3,675 | 3,810 | 3,675 | 3,765 | 27,400 | 1,882.50 |
| 2020-02-21 | 3,825 | 3,895 | 3,825 | 3,885 | 10,400 | 1,942.50 |
| 2020-02-20 | 3,895 | 3,895 | 3,825 | 3,845 | 6,400 | 1,922.50 |
| 2020-02-19 | 3,795 | 3,885 | 3,790 | 3,875 | 14,000 | 1,937.50 |
| 2020-02-18 | 3,900 | 3,900 | 3,835 | 3,835 | 12,500 | 1,917.50 |
| 2020-02-17 | 3,865 | 3,885 | 3,810 | 3,870 | 12,800 | 1,935 |
| 2020-02-14 | 3,910 | 3,910 | 3,850 | 3,865 | 10,000 | 1,932.50 |
| 2020-02-13 | 3,905 | 3,930 | 3,870 | 3,925 | 18,600 | 1,962.50 |
| 2020-02-12 | 3,925 | 3,925 | 3,900 | 3,905 | 6,800 | 1,952.50 |
| 2020-02-10 | 3,910 | 3,930 | 3,870 | 3,925 | 15,000 | 1,962.50 |
| 2020-02-07 | 3,920 | 3,925 | 3,885 | 3,905 | 10,800 | 1,952.50 |
| 2020-02-06 | 3,880 | 3,925 | 3,870 | 3,905 | 14,500 | 1,952.50 |
| 2020-02-05 | 3,830 | 3,895 | 3,820 | 3,880 | 13,300 | 1,940 |
| 2020-02-04 | 3,830 | 3,840 | 3,780 | 3,840 | 11,600 | 1,920 |
| 2020-02-03 | 3,780 | 3,820 | 3,765 | 3,820 | 18,300 | 1,910 |
| 2020-01-31 | 3,840 | 3,885 | 3,810 | 3,845 | 17,200 | 1,922.50 |
| 2020-01-30 | 3,905 | 3,960 | 3,815 | 3,840 | 22,900 | 1,920 |
| 2020-01-29 | 3,930 | 3,975 | 3,850 | 3,950 | 39,300 | 1,975 |
| 2020-01-28 | 3,805 | 3,905 | 3,800 | 3,885 | 21,000 | 1,942.50 |
| 2020-01-27 | 3,895 | 3,895 | 3,850 | 3,855 | 19,100 | 1,927.50 |
| 2020-01-24 | 3,900 | 3,905 | 3,860 | 3,900 | 21,100 | 1,950 |
| 2020-01-23 | 3,850 | 3,890 | 3,845 | 3,860 | 26,900 | 1,930 |
| 2020-01-22 | 3,825 | 3,870 | 3,815 | 3,835 | 29,400 | 1,917.50 |
| 2020-01-21 | 3,765 | 3,820 | 3,765 | 3,810 | 20,300 | 1,905 |
| 2020-01-20 | 3,810 | 3,815 | 3,785 | 3,785 | 9,800 | 1,892.50 |
| 2020-01-17 | 3,800 | 3,825 | 3,785 | 3,810 | 24,600 | 1,905 |
| 2020-01-16 | 3,795 | 3,810 | 3,760 | 3,790 | 17,000 | 1,895 |
| 2020-01-15 | 3,765 | 3,810 | 3,740 | 3,800 | 30,200 | 1,900 |
| 2020-01-14 | 3,690 | 3,750 | 3,675 | 3,745 | 31,200 | 1,872.50 |
| 2020-01-10 | 3,675 | 3,710 | 3,675 | 3,690 | 10,900 | 1,845 |
| 2020-01-09 | 3,680 | 3,710 | 3,670 | 3,695 | 38,300 | 1,847.50 |
| 2020-01-08 | 3,635 | 3,700 | 3,555 | 3,690 | 37,400 | 1,845 |
| 2020-01-07 | 3,565 | 3,670 | 3,565 | 3,645 | 51,900 | 1,822.50 |
| 2020-01-06 | 3,450 | 3,595 | 3,450 | 3,555 | 41,500 | 1,777.50 |
分割・併合履歴 ： [2024-11-28]1株→2株