4828 ビジネスエンジニアリング(株) 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 | 3,290 | 3,295 | 3,215 | 3,295 | 7,400 | 1,647.50 |
| 2020-12-29 | 3,215 | 3,240 | 3,100 | 3,240 | 17,800 | 1,620 |
| 2020-12-28 | 3,285 | 3,290 | 3,150 | 3,185 | 54,000 | 1,592.50 |
| 2020-12-25 | 3,300 | 3,300 | 3,255 | 3,255 | 49,000 | 1,627.50 |
| 2020-12-24 | 3,325 | 3,325 | 3,270 | 3,270 | 18,700 | 1,635 |
| 2020-12-23 | 3,180 | 3,360 | 3,180 | 3,325 | 37,300 | 1,662.50 |
| 2020-12-22 | 3,245 | 3,250 | 3,150 | 3,190 | 15,300 | 1,595 |
| 2020-12-21 | 3,275 | 3,290 | 3,240 | 3,275 | 10,800 | 1,637.50 |
| 2020-12-18 | 3,340 | 3,340 | 3,285 | 3,285 | 13,500 | 1,642.50 |
| 2020-12-17 | 3,340 | 3,345 | 3,305 | 3,330 | 7,900 | 1,665 |
| 2020-12-16 | 3,370 | 3,390 | 3,340 | 3,340 | 5,400 | 1,670 |
| 2020-12-15 | 3,375 | 3,400 | 3,335 | 3,345 | 6,700 | 1,672.50 |
| 2020-12-14 | 3,355 | 3,420 | 3,355 | 3,375 | 7,800 | 1,687.50 |
| 2020-12-11 | 3,460 | 3,460 | 3,360 | 3,380 | 7,200 | 1,690 |
| 2020-12-10 | 3,440 | 3,440 | 3,345 | 3,415 | 8,500 | 1,707.50 |
| 2020-12-09 | 3,370 | 3,475 | 3,370 | 3,475 | 5,400 | 1,737.50 |
| 2020-12-08 | 3,365 | 3,395 | 3,350 | 3,355 | 4,500 | 1,677.50 |
| 2020-12-07 | 3,395 | 3,395 | 3,335 | 3,370 | 5,000 | 1,685 |
| 2020-12-04 | 3,440 | 3,440 | 3,335 | 3,365 | 10,500 | 1,682.50 |
| 2020-12-03 | 3,500 | 3,500 | 3,410 | 3,410 | 7,200 | 1,705 |
| 2020-12-02 | 3,600 | 3,605 | 3,500 | 3,500 | 11,700 | 1,750 |
| 2020-12-01 | 3,500 | 3,570 | 3,485 | 3,570 | 10,500 | 1,785 |
| 2020-11-30 | 3,600 | 3,625 | 3,425 | 3,465 | 12,900 | 1,732.50 |
| 2020-11-27 | 3,465 | 3,590 | 3,435 | 3,585 | 11,000 | 1,792.50 |
| 2020-11-26 | 3,250 | 3,485 | 3,250 | 3,465 | 11,800 | 1,732.50 |
| 2020-11-25 | 3,320 | 3,325 | 3,250 | 3,250 | 9,900 | 1,625 |
| 2020-11-24 | 3,330 | 3,400 | 3,240 | 3,255 | 8,000 | 1,627.50 |
| 2020-11-20 | 3,340 | 3,340 | 3,280 | 3,300 | 2,900 | 1,650 |
| 2020-11-19 | 3,430 | 3,430 | 3,340 | 3,340 | 4,600 | 1,670 |
| 2020-11-18 | 3,375 | 3,495 | 3,370 | 3,420 | 7,200 | 1,710 |
| 2020-11-17 | 3,600 | 3,600 | 3,405 | 3,405 | 13,700 | 1,702.50 |
| 2020-11-16 | 3,510 | 3,595 | 3,425 | 3,580 | 12,400 | 1,790 |
| 2020-11-13 | 3,625 | 3,625 | 3,555 | 3,555 | 4,600 | 1,777.50 |
| 2020-11-12 | 3,600 | 3,720 | 3,570 | 3,625 | 9,300 | 1,812.50 |
| 2020-11-11 | 3,580 | 3,635 | 3,555 | 3,565 | 7,000 | 1,782.50 |
| 2020-11-10 | 3,710 | 3,710 | 3,535 | 3,580 | 19,700 | 1,790 |
| 2020-11-09 | 3,765 | 3,765 | 3,700 | 3,725 | 7,700 | 1,862.50 |
| 2020-11-06 | 3,860 | 3,885 | 3,710 | 3,710 | 16,600 | 1,855 |
| 2020-11-05 | 4,015 | 4,015 | 3,760 | 3,860 | 35,700 | 1,930 |
| 2020-11-04 | 3,775 | 3,900 | 3,755 | 3,900 | 13,800 | 1,950 |
| 2020-11-02 | 3,715 | 3,855 | 3,700 | 3,730 | 12,000 | 1,865 |
| 2020-10-30 | 3,800 | 3,910 | 3,700 | 3,755 | 16,100 | 1,877.50 |
| 2020-10-29 | 3,720 | 3,845 | 3,645 | 3,840 | 14,200 | 1,920 |
| 2020-10-28 | 3,850 | 3,850 | 3,720 | 3,780 | 11,000 | 1,890 |
| 2020-10-27 | 3,900 | 3,900 | 3,735 | 3,890 | 10,800 | 1,945 |
| 2020-10-26 | 4,055 | 4,055 | 3,855 | 3,900 | 8,200 | 1,950 |
| 2020-10-23 | 3,940 | 4,040 | 3,810 | 3,985 | 14,300 | 1,992.50 |
| 2020-10-22 | 3,980 | 4,040 | 3,825 | 3,930 | 16,000 | 1,965 |
| 2020-10-21 | 4,200 | 4,270 | 3,980 | 3,980 | 23,000 | 1,990 |
| 2020-10-20 | 3,880 | 4,295 | 3,870 | 4,150 | 46,700 | 2,075 |
| 2020-10-19 | 3,670 | 3,790 | 3,640 | 3,775 | 4,400 | 1,887.50 |
| 2020-10-16 | 3,770 | 3,770 | 3,665 | 3,670 | 5,800 | 1,835 |
| 2020-10-15 | 3,860 | 3,860 | 3,750 | 3,775 | 5,800 | 1,887.50 |
| 2020-10-14 | 3,835 | 3,865 | 3,760 | 3,845 | 8,300 | 1,922.50 |
| 2020-10-13 | 3,780 | 3,890 | 3,770 | 3,815 | 12,900 | 1,907.50 |
| 2020-10-12 | 3,640 | 3,800 | 3,635 | 3,800 | 9,900 | 1,900 |
| 2020-10-09 | 3,605 | 3,645 | 3,605 | 3,640 | 2,700 | 1,820 |
| 2020-10-08 | 3,585 | 3,620 | 3,555 | 3,605 | 3,400 | 1,802.50 |
| 2020-10-07 | 3,580 | 3,700 | 3,525 | 3,610 | 11,700 | 1,805 |
| 2020-10-06 | 3,515 | 3,580 | 3,505 | 3,580 | 6,500 | 1,790 |
| 2020-10-05 | 3,535 | 3,605 | 3,440 | 3,490 | 13,200 | 1,745 |
| 2020-10-02 | 3,680 | 3,680 | 3,480 | 3,535 | 15,800 | 1,767.50 |
| 2020-09-30 | 3,805 | 3,830 | 3,645 | 3,665 | 12,600 | 1,832.50 |
| 2020-09-29 | 3,665 | 3,890 | 3,560 | 3,805 | 19,600 | 1,902.50 |
| 2020-09-28 | 3,735 | 3,770 | 3,660 | 3,740 | 29,300 | 1,870 |
| 2020-09-25 | 3,600 | 3,815 | 3,600 | 3,780 | 29,300 | 1,890 |
| 2020-09-24 | 3,780 | 3,780 | 3,600 | 3,620 | 24,500 | 1,810 |
| 2020-09-23 | 3,500 | 3,800 | 3,435 | 3,800 | 29,800 | 1,900 |
| 2020-09-18 | 3,350 | 3,470 | 3,345 | 3,445 | 14,500 | 1,722.50 |
| 2020-09-17 | 3,300 | 3,315 | 3,255 | 3,305 | 3,900 | 1,652.50 |
| 2020-09-16 | 3,280 | 3,305 | 3,255 | 3,285 | 4,000 | 1,642.50 |
| 2020-09-15 | 3,285 | 3,290 | 3,240 | 3,265 | 3,200 | 1,632.50 |
| 2020-09-14 | 3,265 | 3,280 | 3,225 | 3,280 | 4,900 | 1,640 |
| 2020-09-11 | 3,245 | 3,330 | 3,175 | 3,265 | 9,800 | 1,632.50 |
| 2020-09-10 | 3,050 | 3,420 | 3,050 | 3,245 | 21,100 | 1,622.50 |
| 2020-09-09 | 3,000 | 3,040 | 2,989 | 3,040 | 4,900 | 1,520 |
| 2020-09-08 | 2,960 | 3,060 | 2,960 | 3,060 | 6,400 | 1,530 |
| 2020-09-07 | 3,005 | 3,005 | 2,968 | 2,968 | 2,700 | 1,484 |
| 2020-09-04 | 2,960 | 3,010 | 2,960 | 2,979 | 4,500 | 1,489.50 |
| 2020-09-03 | 3,025 | 3,030 | 2,978 | 3,030 | 2,400 | 1,515 |
| 2020-09-02 | 3,015 | 3,015 | 2,967 | 2,976 | 4,000 | 1,488 |
| 2020-09-01 | 2,976 | 2,978 | 2,956 | 2,966 | 3,500 | 1,483 |
| 2020-08-31 | 2,893 | 2,994 | 2,886 | 2,943 | 9,800 | 1,471.50 |
| 2020-08-28 | 2,956 | 3,020 | 2,943 | 2,943 | 9,500 | 1,471.50 |
| 2020-08-27 | 3,080 | 3,080 | 3,000 | 3,025 | 4,100 | 1,512.50 |
| 2020-08-26 | 3,000 | 3,025 | 2,999 | 3,010 | 3,100 | 1,505 |
| 2020-08-25 | 3,100 | 3,100 | 3,000 | 3,020 | 6,700 | 1,510 |
| 2020-08-24 | 3,040 | 3,045 | 3,020 | 3,020 | 4,500 | 1,510 |
| 2020-08-21 | 2,838 | 3,035 | 2,838 | 3,035 | 16,400 | 1,517.50 |
| 2020-08-20 | 2,863 | 2,902 | 2,822 | 2,838 | 4,600 | 1,419 |
| 2020-08-19 | 2,903 | 2,925 | 2,890 | 2,909 | 5,400 | 1,454.50 |
| 2020-08-18 | 2,875 | 2,933 | 2,831 | 2,915 | 14,000 | 1,457.50 |
| 2020-08-17 | 2,974 | 2,974 | 2,880 | 2,893 | 8,300 | 1,446.50 |
| 2020-08-14 | 3,010 | 3,015 | 2,965 | 2,965 | 4,700 | 1,482.50 |
| 2020-08-13 | 3,100 | 3,100 | 2,990 | 2,996 | 9,600 | 1,498 |
| 2020-08-12 | 2,970 | 3,075 | 2,970 | 3,075 | 11,100 | 1,537.50 |
| 2020-08-11 | 2,880 | 2,951 | 2,875 | 2,951 | 22,600 | 1,475.50 |
| 2020-08-07 | 2,861 | 2,890 | 2,793 | 2,814 | 29,000 | 1,407 |
| 2020-08-06 | 2,726 | 2,727 | 2,650 | 2,700 | 8,000 | 1,350 |
| 2020-08-05 | 2,646 | 2,723 | 2,646 | 2,722 | 3,300 | 1,361 |
| 2020-08-04 | 2,678 | 2,681 | 2,645 | 2,653 | 4,500 | 1,326.50 |
| 2020-08-03 | 2,578 | 2,628 | 2,571 | 2,628 | 3,000 | 1,314 |
| 2020-07-31 | 2,672 | 2,678 | 2,571 | 2,571 | 8,700 | 1,285.50 |
| 2020-07-30 | 2,705 | 2,718 | 2,700 | 2,701 | 2,400 | 1,350.50 |
| 2020-07-29 | 2,705 | 2,735 | 2,704 | 2,705 | 3,000 | 1,352.50 |
| 2020-07-28 | 2,724 | 2,746 | 2,703 | 2,703 | 9,900 | 1,351.50 |
| 2020-07-27 | 2,671 | 2,695 | 2,671 | 2,695 | 2,200 | 1,347.50 |
| 2020-07-22 | 2,667 | 2,714 | 2,666 | 2,696 | 3,700 | 1,348 |
| 2020-07-21 | 2,638 | 2,700 | 2,638 | 2,694 | 3,200 | 1,347 |
| 2020-07-20 | 2,710 | 2,742 | 2,636 | 2,636 | 6,200 | 1,318 |
| 2020-07-17 | 2,693 | 2,695 | 2,668 | 2,695 | 3,100 | 1,347.50 |
| 2020-07-16 | 2,694 | 2,699 | 2,642 | 2,653 | 2,000 | 1,326.50 |
| 2020-07-15 | 2,675 | 2,683 | 2,655 | 2,663 | 3,100 | 1,331.50 |
| 2020-07-14 | 2,650 | 2,676 | 2,650 | 2,650 | 4,300 | 1,325 |
| 2020-07-13 | 2,654 | 2,654 | 2,611 | 2,649 | 6,300 | 1,324.50 |
| 2020-07-10 | 2,622 | 2,659 | 2,554 | 2,554 | 9,500 | 1,277 |
| 2020-07-09 | 2,600 | 2,626 | 2,556 | 2,601 | 7,300 | 1,300.50 |
| 2020-07-08 | 2,606 | 2,607 | 2,556 | 2,605 | 5,900 | 1,302.50 |
| 2020-07-07 | 2,515 | 2,599 | 2,515 | 2,599 | 4,300 | 1,299.50 |
| 2020-07-06 | 2,442 | 2,544 | 2,442 | 2,544 | 4,900 | 1,272 |
| 2020-07-03 | 2,424 | 2,458 | 2,424 | 2,442 | 5,000 | 1,221 |
| 2020-07-02 | 2,587 | 2,587 | 2,400 | 2,425 | 17,700 | 1,212.50 |
| 2020-07-01 | 2,628 | 2,681 | 2,516 | 2,537 | 16,900 | 1,268.50 |
| 2020-06-30 | 2,678 | 2,692 | 2,626 | 2,628 | 7,100 | 1,314 |
| 2020-06-29 | 2,620 | 2,706 | 2,617 | 2,678 | 16,100 | 1,339 |
| 2020-06-26 | 2,656 | 2,701 | 2,601 | 2,644 | 68,200 | 1,322 |
| 2020-06-25 | 2,671 | 2,689 | 2,620 | 2,651 | 20,400 | 1,325.50 |
| 2020-06-24 | 2,720 | 2,755 | 2,653 | 2,695 | 22,700 | 1,347.50 |
| 2020-06-23 | 2,769 | 2,811 | 2,726 | 2,734 | 37,900 | 1,367 |
| 2020-06-22 | 2,771 | 2,815 | 2,769 | 2,793 | 9,900 | 1,396.50 |
| 2020-06-19 | 2,800 | 2,850 | 2,734 | 2,771 | 21,100 | 1,385.50 |
| 2020-06-18 | 2,810 | 2,813 | 2,748 | 2,800 | 7,500 | 1,400 |
| 2020-06-17 | 2,795 | 2,900 | 2,790 | 2,810 | 13,600 | 1,405 |
| 2020-06-16 | 2,721 | 2,863 | 2,693 | 2,798 | 12,400 | 1,399 |
| 2020-06-15 | 2,695 | 2,743 | 2,616 | 2,616 | 9,900 | 1,308 |
| 2020-06-12 | 2,716 | 2,767 | 2,653 | 2,709 | 28,800 | 1,354.50 |
| 2020-06-11 | 2,854 | 2,888 | 2,790 | 2,799 | 15,700 | 1,399.50 |
| 2020-06-10 | 2,840 | 2,864 | 2,786 | 2,864 | 7,300 | 1,432 |
| 2020-06-09 | 2,765 | 2,844 | 2,759 | 2,840 | 14,300 | 1,420 |
| 2020-06-08 | 2,700 | 2,747 | 2,700 | 2,747 | 7,900 | 1,373.50 |
| 2020-06-05 | 2,670 | 2,690 | 2,652 | 2,675 | 7,000 | 1,337.50 |
| 2020-06-04 | 2,680 | 2,693 | 2,665 | 2,665 | 5,100 | 1,332.50 |
| 2020-06-03 | 2,672 | 2,695 | 2,651 | 2,651 | 4,600 | 1,325.50 |
| 2020-06-02 | 2,689 | 2,689 | 2,661 | 2,675 | 4,600 | 1,337.50 |
| 2020-06-01 | 2,685 | 2,691 | 2,655 | 2,663 | 6,300 | 1,331.50 |
| 2020-05-29 | 2,720 | 2,745 | 2,691 | 2,692 | 6,200 | 1,346 |
| 2020-05-28 | 2,705 | 2,739 | 2,601 | 2,720 | 10,900 | 1,360 |
| 2020-05-27 | 2,735 | 2,735 | 2,699 | 2,704 | 6,200 | 1,352 |
| 2020-05-26 | 2,736 | 2,736 | 2,676 | 2,704 | 6,500 | 1,352 |
| 2020-05-25 | 2,600 | 2,736 | 2,600 | 2,706 | 8,400 | 1,353 |
| 2020-05-22 | 2,543 | 2,595 | 2,543 | 2,579 | 4,400 | 1,289.50 |
| 2020-05-21 | 2,534 | 2,550 | 2,499 | 2,538 | 5,000 | 1,269 |
| 2020-05-20 | 2,480 | 2,546 | 2,480 | 2,500 | 7,300 | 1,250 |
| 2020-05-19 | 2,516 | 2,574 | 2,465 | 2,480 | 7,700 | 1,240 |
| 2020-05-18 | 2,470 | 2,514 | 2,470 | 2,514 | 5,100 | 1,257 |
| 2020-05-15 | 2,580 | 2,580 | 2,450 | 2,470 | 14,000 | 1,235 |
| 2020-05-14 | 2,619 | 2,815 | 2,581 | 2,581 | 28,600 | 1,290.50 |
| 2020-05-13 | 2,609 | 2,609 | 2,525 | 2,583 | 8,700 | 1,291.50 |
| 2020-05-12 | 2,567 | 2,630 | 2,567 | 2,603 | 3,600 | 1,301.50 |
| 2020-05-11 | 2,520 | 2,636 | 2,490 | 2,566 | 6,600 | 1,283 |
| 2020-05-08 | 2,418 | 2,450 | 2,406 | 2,450 | 4,700 | 1,225 |
| 2020-05-07 | 2,369 | 2,425 | 2,363 | 2,418 | 5,400 | 1,209 |
| 2020-05-01 | 2,370 | 2,370 | 2,344 | 2,354 | 3,700 | 1,177 |
| 2020-04-30 | 2,390 | 2,390 | 2,353 | 2,376 | 6,300 | 1,188 |
| 2020-04-28 | 2,356 | 2,378 | 2,301 | 2,378 | 6,900 | 1,189 |
| 2020-04-27 | 2,379 | 2,379 | 2,283 | 2,344 | 2,800 | 1,172 |
| 2020-04-24 | 2,281 | 2,339 | 2,263 | 2,339 | 4,600 | 1,169.50 |
| 2020-04-23 | 2,251 | 2,303 | 2,251 | 2,303 | 4,000 | 1,151.50 |
| 2020-04-22 | 2,222 | 2,222 | 2,163 | 2,210 | 8,900 | 1,105 |
| 2020-04-21 | 2,430 | 2,430 | 2,230 | 2,272 | 6,800 | 1,136 |
| 2020-04-20 | 2,458 | 2,484 | 2,380 | 2,430 | 5,700 | 1,215 |
| 2020-04-17 | 2,379 | 2,441 | 2,379 | 2,426 | 5,300 | 1,213 |
| 2020-04-16 | 2,302 | 2,350 | 2,302 | 2,350 | 3,400 | 1,175 |
| 2020-04-15 | 2,298 | 2,337 | 2,290 | 2,292 | 4,700 | 1,146 |
| 2020-04-14 | 2,251 | 2,282 | 2,245 | 2,281 | 3,600 | 1,140.50 |
| 2020-04-13 | 2,270 | 2,279 | 2,245 | 2,245 | 3,200 | 1,122.50 |
| 2020-04-10 | 2,273 | 2,274 | 2,227 | 2,274 | 2,400 | 1,137 |
| 2020-04-09 | 2,292 | 2,292 | 2,235 | 2,251 | 4,100 | 1,125.50 |
| 2020-04-08 | 2,263 | 2,313 | 2,200 | 2,272 | 6,300 | 1,136 |
| 2020-04-07 | 2,249 | 2,387 | 2,175 | 2,313 | 12,200 | 1,156.50 |
| 2020-04-06 | 1,967 | 2,157 | 1,967 | 2,157 | 7,000 | 1,078.50 |
| 2020-04-03 | 2,183 | 2,218 | 2,000 | 2,014 | 11,800 | 1,007 |
| 2020-04-02 | 2,194 | 2,201 | 2,121 | 2,161 | 6,000 | 1,080.50 |
| 2020-04-01 | 2,372 | 2,372 | 2,221 | 2,221 | 4,900 | 1,110.50 |
| 2020-03-31 | 2,464 | 2,485 | 2,335 | 2,372 | 6,700 | 1,186 |
| 2020-03-30 | 2,530 | 2,569 | 2,388 | 2,464 | 10,700 | 1,232 |
| 2020-03-27 | 2,497 | 2,620 | 2,470 | 2,604 | 16,000 | 1,302 |
| 2020-03-26 | 2,456 | 2,500 | 2,378 | 2,420 | 12,000 | 1,210 |
| 2020-03-25 | 2,410 | 2,500 | 2,329 | 2,500 | 15,700 | 1,250 |
| 2020-03-24 | 2,388 | 2,388 | 2,225 | 2,257 | 10,700 | 1,128.50 |
| 2020-03-23 | 2,079 | 2,254 | 2,052 | 2,254 | 10,600 | 1,127 |
| 2020-03-19 | 2,115 | 2,144 | 2,001 | 2,070 | 16,600 | 1,035 |
| 2020-03-18 | 2,200 | 2,390 | 2,150 | 2,152 | 22,800 | 1,076 |
| 2020-03-17 | 1,945 | 2,156 | 1,945 | 2,152 | 16,400 | 1,076 |
| 2020-03-16 | 2,028 | 2,182 | 1,936 | 2,048 | 14,000 | 1,024 |
| 2020-03-13 | 1,879 | 1,973 | 1,801 | 1,908 | 36,400 | 954 |
| 2020-03-12 | 2,200 | 2,247 | 2,101 | 2,149 | 11,800 | 1,074.50 |
| 2020-03-11 | 2,382 | 2,478 | 2,259 | 2,275 | 16,600 | 1,137.50 |
| 2020-03-10 | 2,150 | 2,453 | 2,100 | 2,382 | 27,800 | 1,191 |
| 2020-03-09 | 2,501 | 2,534 | 2,355 | 2,402 | 17,100 | 1,201 |
| 2020-03-06 | 2,770 | 2,770 | 2,658 | 2,669 | 9,500 | 1,334.50 |
| 2020-03-05 | 2,830 | 2,914 | 2,799 | 2,819 | 15,000 | 1,409.50 |
| 2020-03-04 | 2,650 | 2,848 | 2,633 | 2,783 | 7,400 | 1,391.50 |
| 2020-03-03 | 2,947 | 2,949 | 2,725 | 2,743 | 13,600 | 1,371.50 |
| 2020-03-02 | 2,592 | 2,863 | 2,592 | 2,813 | 12,600 | 1,406.50 |
| 2020-02-28 | 2,649 | 2,841 | 2,649 | 2,692 | 21,900 | 1,346 |
| 2020-02-27 | 2,934 | 2,939 | 2,801 | 2,899 | 15,600 | 1,449.50 |
| 2020-02-26 | 2,950 | 2,987 | 2,860 | 2,969 | 19,500 | 1,484.50 |
| 2020-02-25 | 3,005 | 3,090 | 3,000 | 3,015 | 13,700 | 1,507.50 |
| 2020-02-21 | 3,150 | 3,230 | 3,150 | 3,200 | 8,300 | 1,600 |
| 2020-02-20 | 3,185 | 3,225 | 3,180 | 3,180 | 5,000 | 1,590 |
| 2020-02-19 | 3,160 | 3,240 | 3,160 | 3,180 | 13,000 | 1,590 |
| 2020-02-18 | 3,250 | 3,250 | 3,150 | 3,175 | 9,500 | 1,587.50 |
| 2020-02-17 | 3,280 | 3,300 | 3,260 | 3,280 | 4,800 | 1,640 |
| 2020-02-14 | 3,370 | 3,390 | 3,345 | 3,350 | 6,000 | 1,675 |
| 2020-02-13 | 3,355 | 3,420 | 3,355 | 3,405 | 4,100 | 1,702.50 |
| 2020-02-12 | 3,365 | 3,390 | 3,345 | 3,350 | 6,300 | 1,675 |
| 2020-02-10 | 3,320 | 3,390 | 3,320 | 3,360 | 7,000 | 1,680 |
| 2020-02-07 | 3,480 | 3,500 | 3,300 | 3,390 | 32,600 | 1,695 |
| 2020-02-06 | 3,550 | 3,570 | 3,525 | 3,550 | 13,600 | 1,775 |
| 2020-02-05 | 3,585 | 3,595 | 3,470 | 3,505 | 10,100 | 1,752.50 |
| 2020-02-04 | 3,305 | 3,445 | 3,305 | 3,445 | 6,000 | 1,722.50 |
| 2020-02-03 | 3,160 | 3,280 | 3,160 | 3,280 | 5,100 | 1,640 |
| 2020-01-31 | 3,210 | 3,300 | 3,145 | 3,300 | 8,600 | 1,650 |
| 2020-01-30 | 3,275 | 3,285 | 3,115 | 3,140 | 13,700 | 1,570 |
| 2020-01-29 | 3,335 | 3,355 | 3,280 | 3,340 | 6,700 | 1,670 |
| 2020-01-28 | 3,260 | 3,335 | 3,215 | 3,335 | 14,100 | 1,667.50 |
| 2020-01-27 | 3,265 | 3,340 | 3,245 | 3,275 | 13,000 | 1,637.50 |
| 2020-01-24 | 3,370 | 3,430 | 3,315 | 3,365 | 7,900 | 1,682.50 |
| 2020-01-23 | 3,425 | 3,425 | 3,360 | 3,360 | 8,400 | 1,680 |
| 2020-01-22 | 3,495 | 3,525 | 3,425 | 3,440 | 9,900 | 1,720 |
| 2020-01-21 | 3,565 | 3,570 | 3,515 | 3,520 | 11,200 | 1,760 |
| 2020-01-20 | 3,395 | 3,570 | 3,395 | 3,505 | 27,200 | 1,752.50 |
| 2020-01-17 | 3,300 | 3,375 | 3,300 | 3,335 | 10,500 | 1,667.50 |
| 2020-01-16 | 3,250 | 3,295 | 3,245 | 3,285 | 10,700 | 1,642.50 |
| 2020-01-15 | 3,155 | 3,235 | 3,155 | 3,235 | 5,100 | 1,617.50 |
| 2020-01-14 | 3,115 | 3,190 | 3,115 | 3,165 | 8,700 | 1,582.50 |
| 2020-01-10 | 3,080 | 3,115 | 3,080 | 3,115 | 2,400 | 1,557.50 |
| 2020-01-09 | 3,130 | 3,145 | 3,055 | 3,055 | 8,800 | 1,527.50 |
| 2020-01-08 | 3,110 | 3,110 | 3,030 | 3,060 | 4,400 | 1,530 |
| 2020-01-07 | 3,140 | 3,145 | 3,110 | 3,120 | 5,100 | 1,560 |
| 2020-01-06 | 3,115 | 3,125 | 3,080 | 3,080 | 5,300 | 1,540 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
