4975 (株)JCU 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 | 3,975 | 4,000 | 3,885 | 3,975 | 54,000 | 3,975 |
| 2020-12-29 | 3,905 | 3,990 | 3,895 | 3,990 | 59,400 | 3,990 |
| 2020-12-28 | 3,890 | 3,900 | 3,825 | 3,870 | 44,600 | 3,870 |
| 2020-12-25 | 3,810 | 3,870 | 3,790 | 3,840 | 38,000 | 3,840 |
| 2020-12-24 | 3,710 | 3,815 | 3,710 | 3,795 | 46,300 | 3,795 |
| 2020-12-23 | 3,665 | 3,720 | 3,650 | 3,710 | 38,100 | 3,710 |
| 2020-12-22 | 3,760 | 3,760 | 3,635 | 3,635 | 58,800 | 3,635 |
| 2020-12-21 | 3,795 | 3,840 | 3,755 | 3,820 | 39,500 | 3,820 |
| 2020-12-18 | 3,810 | 3,845 | 3,780 | 3,800 | 49,500 | 3,800 |
| 2020-12-17 | 3,820 | 3,880 | 3,800 | 3,870 | 31,700 | 3,870 |
| 2020-12-16 | 3,975 | 3,975 | 3,870 | 3,870 | 21,000 | 3,870 |
| 2020-12-15 | 3,855 | 3,985 | 3,855 | 3,925 | 54,300 | 3,925 |
| 2020-12-14 | 3,800 | 3,880 | 3,800 | 3,855 | 41,300 | 3,855 |
| 2020-12-11 | 3,730 | 3,780 | 3,715 | 3,765 | 38,200 | 3,765 |
| 2020-12-10 | 3,780 | 3,790 | 3,725 | 3,740 | 19,300 | 3,740 |
| 2020-12-09 | 3,715 | 3,845 | 3,715 | 3,830 | 31,500 | 3,830 |
| 2020-12-08 | 3,735 | 3,805 | 3,735 | 3,755 | 27,900 | 3,755 |
| 2020-12-07 | 3,865 | 3,865 | 3,740 | 3,755 | 39,400 | 3,755 |
| 2020-12-04 | 3,850 | 3,860 | 3,755 | 3,835 | 43,100 | 3,835 |
| 2020-12-03 | 3,835 | 3,910 | 3,780 | 3,870 | 64,000 | 3,870 |
| 2020-12-02 | 3,905 | 3,925 | 3,825 | 3,850 | 70,600 | 3,850 |
| 2020-12-01 | 3,720 | 3,880 | 3,720 | 3,855 | 61,000 | 3,855 |
| 2020-11-30 | 3,795 | 3,830 | 3,655 | 3,685 | 97,800 | 3,685 |
| 2020-11-27 | 3,795 | 3,825 | 3,725 | 3,795 | 100,600 | 3,795 |
| 2020-11-26 | 3,690 | 3,810 | 3,685 | 3,805 | 84,000 | 3,805 |
| 2020-11-25 | 3,630 | 3,700 | 3,585 | 3,670 | 90,300 | 3,670 |
| 2020-11-24 | 3,535 | 3,635 | 3,535 | 3,620 | 79,700 | 3,620 |
| 2020-11-20 | 3,430 | 3,505 | 3,425 | 3,465 | 34,700 | 3,465 |
| 2020-11-19 | 3,425 | 3,525 | 3,410 | 3,475 | 69,100 | 3,475 |
| 2020-11-18 | 3,435 | 3,470 | 3,400 | 3,445 | 36,500 | 3,445 |
| 2020-11-17 | 3,400 | 3,450 | 3,395 | 3,435 | 47,300 | 3,435 |
| 2020-11-16 | 3,445 | 3,505 | 3,395 | 3,445 | 95,000 | 3,445 |
| 2020-11-13 | 3,370 | 3,410 | 3,350 | 3,400 | 66,900 | 3,400 |
| 2020-11-12 | 3,350 | 3,430 | 3,310 | 3,400 | 62,100 | 3,400 |
| 2020-11-11 | 3,410 | 3,420 | 3,315 | 3,340 | 98,000 | 3,340 |
| 2020-11-10 | 3,495 | 3,505 | 3,345 | 3,355 | 76,400 | 3,355 |
| 2020-11-09 | 3,395 | 3,455 | 3,355 | 3,450 | 45,700 | 3,450 |
| 2020-11-06 | 3,310 | 3,405 | 3,310 | 3,370 | 53,200 | 3,370 |
| 2020-11-05 | 3,225 | 3,430 | 3,225 | 3,335 | 147,400 | 3,335 |
| 2020-11-04 | 3,355 | 3,355 | 3,280 | 3,295 | 58,400 | 3,295 |
| 2020-11-02 | 3,300 | 3,350 | 3,260 | 3,285 | 46,700 | 3,285 |
| 2020-10-30 | 3,295 | 3,315 | 3,235 | 3,270 | 62,100 | 3,270 |
| 2020-10-29 | 3,260 | 3,335 | 3,260 | 3,300 | 40,300 | 3,300 |
| 2020-10-28 | 3,315 | 3,325 | 3,270 | 3,285 | 52,400 | 3,285 |
| 2020-10-27 | 3,335 | 3,345 | 3,280 | 3,345 | 40,000 | 3,345 |
| 2020-10-26 | 3,330 | 3,385 | 3,330 | 3,340 | 42,500 | 3,340 |
| 2020-10-23 | 3,335 | 3,390 | 3,300 | 3,375 | 56,300 | 3,375 |
| 2020-10-22 | 3,365 | 3,365 | 3,315 | 3,335 | 42,400 | 3,335 |
| 2020-10-21 | 3,350 | 3,415 | 3,345 | 3,375 | 44,700 | 3,375 |
| 2020-10-20 | 3,275 | 3,345 | 3,230 | 3,315 | 80,200 | 3,315 |
| 2020-10-19 | 3,260 | 3,310 | 3,230 | 3,275 | 107,000 | 3,275 |
| 2020-10-16 | 3,280 | 3,300 | 3,235 | 3,245 | 55,900 | 3,245 |
| 2020-10-15 | 3,350 | 3,350 | 3,285 | 3,295 | 47,600 | 3,295 |
| 2020-10-14 | 3,320 | 3,390 | 3,320 | 3,380 | 45,000 | 3,380 |
| 2020-10-13 | 3,375 | 3,390 | 3,300 | 3,340 | 75,300 | 3,340 |
| 2020-10-12 | 3,460 | 3,465 | 3,370 | 3,400 | 63,200 | 3,400 |
| 2020-10-09 | 3,410 | 3,535 | 3,375 | 3,475 | 102,300 | 3,475 |
| 2020-10-08 | 3,355 | 3,445 | 3,320 | 3,395 | 129,500 | 3,395 |
| 2020-10-07 | 3,350 | 3,375 | 3,300 | 3,345 | 66,200 | 3,345 |
| 2020-10-06 | 3,415 | 3,425 | 3,340 | 3,370 | 47,300 | 3,370 |
| 2020-10-05 | 3,470 | 3,480 | 3,405 | 3,415 | 60,100 | 3,415 |
| 2020-10-02 | 3,460 | 3,485 | 3,395 | 3,420 | 77,800 | 3,420 |
| 2020-09-30 | 3,530 | 3,585 | 3,460 | 3,460 | 74,800 | 3,460 |
| 2020-09-29 | 3,530 | 3,625 | 3,500 | 3,575 | 83,200 | 3,575 |
| 2020-09-28 | 3,515 | 3,560 | 3,485 | 3,550 | 80,400 | 3,550 |
| 2020-09-25 | 3,395 | 3,530 | 3,395 | 3,470 | 80,000 | 3,470 |
| 2020-09-24 | 3,485 | 3,485 | 3,380 | 3,395 | 47,300 | 3,395 |
| 2020-09-23 | 3,505 | 3,550 | 3,445 | 3,495 | 64,800 | 3,495 |
| 2020-09-18 | 3,455 | 3,575 | 3,455 | 3,560 | 66,400 | 3,560 |
| 2020-09-17 | 3,410 | 3,460 | 3,400 | 3,460 | 43,100 | 3,460 |
| 2020-09-16 | 3,370 | 3,450 | 3,370 | 3,415 | 60,800 | 3,415 |
| 2020-09-15 | 3,335 | 3,375 | 3,330 | 3,360 | 34,200 | 3,360 |
| 2020-09-14 | 3,370 | 3,410 | 3,340 | 3,380 | 32,500 | 3,380 |
| 2020-09-11 | 3,380 | 3,390 | 3,325 | 3,370 | 56,100 | 3,370 |
| 2020-09-10 | 3,410 | 3,475 | 3,375 | 3,380 | 59,900 | 3,380 |
| 2020-09-09 | 3,360 | 3,395 | 3,320 | 3,350 | 95,700 | 3,350 |
| 2020-09-08 | 3,370 | 3,430 | 3,330 | 3,430 | 46,700 | 3,430 |
| 2020-09-07 | 3,385 | 3,450 | 3,360 | 3,370 | 55,000 | 3,370 |
| 2020-09-04 | 3,400 | 3,415 | 3,345 | 3,385 | 55,900 | 3,385 |
| 2020-09-03 | 3,570 | 3,580 | 3,460 | 3,465 | 78,600 | 3,465 |
| 2020-09-02 | 3,570 | 3,640 | 3,515 | 3,530 | 85,700 | 3,530 |
| 2020-09-01 | 3,610 | 3,645 | 3,545 | 3,565 | 48,100 | 3,565 |
| 2020-08-31 | 3,600 | 3,675 | 3,595 | 3,640 | 79,400 | 3,640 |
| 2020-08-28 | 3,620 | 3,675 | 3,480 | 3,545 | 102,500 | 3,545 |
| 2020-08-27 | 3,595 | 3,665 | 3,560 | 3,620 | 77,600 | 3,620 |
| 2020-08-26 | 3,590 | 3,605 | 3,495 | 3,590 | 53,500 | 3,590 |
| 2020-08-25 | 3,590 | 3,625 | 3,585 | 3,620 | 47,400 | 3,620 |
| 2020-08-24 | 3,480 | 3,580 | 3,480 | 3,545 | 50,400 | 3,545 |
| 2020-08-21 | 3,500 | 3,570 | 3,480 | 3,525 | 60,200 | 3,525 |
| 2020-08-20 | 3,495 | 3,525 | 3,435 | 3,445 | 52,700 | 3,445 |
| 2020-08-19 | 3,515 | 3,570 | 3,495 | 3,555 | 34,800 | 3,555 |
| 2020-08-18 | 3,460 | 3,555 | 3,445 | 3,515 | 52,200 | 3,515 |
| 2020-08-17 | 3,545 | 3,555 | 3,500 | 3,525 | 36,600 | 3,525 |
| 2020-08-14 | 3,560 | 3,630 | 3,545 | 3,555 | 51,300 | 3,555 |
| 2020-08-13 | 3,500 | 3,590 | 3,485 | 3,570 | 59,200 | 3,570 |
| 2020-08-12 | 3,510 | 3,575 | 3,490 | 3,530 | 63,500 | 3,530 |
| 2020-08-11 | 3,435 | 3,540 | 3,420 | 3,485 | 67,100 | 3,485 |
| 2020-08-07 | 3,430 | 3,500 | 3,375 | 3,435 | 83,200 | 3,435 |
| 2020-08-06 | 3,500 | 3,510 | 3,450 | 3,500 | 62,500 | 3,500 |
| 2020-08-05 | 3,505 | 3,590 | 3,480 | 3,505 | 162,100 | 3,505 |
| 2020-08-04 | 3,270 | 3,360 | 3,235 | 3,275 | 83,900 | 3,275 |
| 2020-08-03 | 3,120 | 3,215 | 3,075 | 3,210 | 58,900 | 3,210 |
| 2020-07-31 | 3,100 | 3,125 | 3,070 | 3,120 | 82,400 | 3,120 |
| 2020-07-30 | 3,145 | 3,180 | 3,130 | 3,150 | 49,900 | 3,150 |
| 2020-07-29 | 3,160 | 3,175 | 3,120 | 3,175 | 51,900 | 3,175 |
| 2020-07-28 | 3,220 | 3,270 | 3,195 | 3,205 | 33,600 | 3,205 |
| 2020-07-27 | 3,265 | 3,270 | 3,205 | 3,270 | 45,300 | 3,270 |
| 2020-07-22 | 3,345 | 3,430 | 3,315 | 3,315 | 69,800 | 3,315 |
| 2020-07-21 | 3,255 | 3,330 | 3,245 | 3,315 | 69,900 | 3,315 |
| 2020-07-20 | 3,205 | 3,280 | 3,165 | 3,255 | 66,400 | 3,255 |
| 2020-07-17 | 3,210 | 3,230 | 3,155 | 3,205 | 41,300 | 3,205 |
| 2020-07-16 | 3,285 | 3,285 | 3,195 | 3,200 | 41,000 | 3,200 |
| 2020-07-15 | 3,305 | 3,325 | 3,240 | 3,270 | 37,900 | 3,270 |
| 2020-07-14 | 3,290 | 3,300 | 3,210 | 3,260 | 29,400 | 3,260 |
| 2020-07-13 | 3,235 | 3,280 | 3,205 | 3,280 | 36,400 | 3,280 |
| 2020-07-10 | 3,225 | 3,240 | 3,170 | 3,170 | 31,100 | 3,170 |
| 2020-07-09 | 3,230 | 3,295 | 3,195 | 3,245 | 27,700 | 3,245 |
| 2020-07-08 | 3,270 | 3,325 | 3,230 | 3,230 | 28,000 | 3,230 |
| 2020-07-07 | 3,310 | 3,310 | 3,210 | 3,270 | 38,200 | 3,270 |
| 2020-07-06 | 3,170 | 3,305 | 3,170 | 3,280 | 68,400 | 3,280 |
| 2020-07-03 | 3,145 | 3,195 | 3,100 | 3,160 | 51,000 | 3,160 |
| 2020-07-02 | 3,205 | 3,225 | 3,030 | 3,110 | 107,500 | 3,110 |
| 2020-07-01 | 3,290 | 3,340 | 3,200 | 3,220 | 71,300 | 3,220 |
| 2020-06-30 | 3,300 | 3,410 | 3,285 | 3,360 | 74,500 | 3,360 |
| 2020-06-29 | 3,270 | 3,325 | 3,255 | 3,255 | 47,900 | 3,255 |
| 2020-06-26 | 3,250 | 3,295 | 3,200 | 3,275 | 87,300 | 3,275 |
| 2020-06-25 | 3,175 | 3,260 | 3,140 | 3,250 | 56,200 | 3,250 |
| 2020-06-24 | 3,240 | 3,250 | 3,205 | 3,230 | 21,700 | 3,230 |
| 2020-06-23 | 3,240 | 3,270 | 3,195 | 3,235 | 60,200 | 3,235 |
| 2020-06-22 | 3,220 | 3,285 | 3,220 | 3,240 | 37,700 | 3,240 |
| 2020-06-19 | 3,220 | 3,305 | 3,180 | 3,275 | 96,300 | 3,275 |
| 2020-06-18 | 3,235 | 3,235 | 3,135 | 3,220 | 52,900 | 3,220 |
| 2020-06-17 | 3,255 | 3,330 | 3,225 | 3,240 | 79,300 | 3,240 |
| 2020-06-16 | 3,165 | 3,215 | 3,140 | 3,210 | 67,000 | 3,210 |
| 2020-06-15 | 3,180 | 3,265 | 3,100 | 3,100 | 52,300 | 3,100 |
| 2020-06-12 | 3,115 | 3,225 | 3,110 | 3,210 | 85,200 | 3,210 |
| 2020-06-11 | 3,215 | 3,280 | 3,170 | 3,185 | 48,500 | 3,185 |
| 2020-06-10 | 3,115 | 3,210 | 3,115 | 3,185 | 71,000 | 3,185 |
| 2020-06-09 | 3,180 | 3,180 | 3,100 | 3,135 | 81,600 | 3,135 |
| 2020-06-08 | 3,220 | 3,220 | 3,115 | 3,210 | 87,200 | 3,210 |
| 2020-06-05 | 3,200 | 3,235 | 3,065 | 3,220 | 105,100 | 3,220 |
| 2020-06-04 | 3,265 | 3,265 | 3,155 | 3,200 | 58,300 | 3,200 |
| 2020-06-03 | 3,265 | 3,280 | 3,185 | 3,235 | 89,200 | 3,235 |
| 2020-06-02 | 3,240 | 3,270 | 3,185 | 3,245 | 65,700 | 3,245 |
| 2020-06-01 | 3,205 | 3,275 | 3,185 | 3,240 | 74,300 | 3,240 |
| 2020-05-29 | 3,135 | 3,275 | 3,105 | 3,250 | 207,600 | 3,250 |
| 2020-05-28 | 3,160 | 3,160 | 3,020 | 3,105 | 62,100 | 3,105 |
| 2020-05-27 | 3,090 | 3,125 | 3,040 | 3,105 | 55,100 | 3,105 |
| 2020-05-26 | 3,020 | 3,150 | 3,020 | 3,085 | 79,900 | 3,085 |
| 2020-05-25 | 3,020 | 3,045 | 2,972 | 3,035 | 37,100 | 3,035 |
| 2020-05-22 | 3,025 | 3,025 | 2,955 | 3,005 | 53,800 | 3,005 |
| 2020-05-21 | 3,050 | 3,065 | 2,996 | 3,030 | 33,500 | 3,030 |
| 2020-05-20 | 2,993 | 3,045 | 2,969 | 3,025 | 69,500 | 3,025 |
| 2020-05-19 | 3,050 | 3,050 | 2,959 | 2,993 | 67,700 | 2,993 |
| 2020-05-18 | 2,974 | 2,996 | 2,940 | 2,970 | 53,900 | 2,970 |
| 2020-05-15 | 2,906 | 2,975 | 2,879 | 2,965 | 76,900 | 2,965 |
| 2020-05-14 | 2,960 | 2,982 | 2,899 | 2,906 | 84,900 | 2,906 |
| 2020-05-13 | 2,960 | 3,035 | 2,911 | 3,025 | 72,700 | 3,025 |
| 2020-05-12 | 2,931 | 3,020 | 2,910 | 3,005 | 108,500 | 3,005 |
| 2020-05-11 | 2,902 | 3,030 | 2,860 | 2,926 | 216,000 | 2,926 |
| 2020-05-08 | 2,732 | 2,777 | 2,668 | 2,752 | 169,800 | 2,752 |
| 2020-05-07 | 2,691 | 2,763 | 2,653 | 2,749 | 160,500 | 2,749 |
| 2020-05-01 | 2,549 | 2,699 | 2,543 | 2,691 | 187,000 | 2,691 |
| 2020-04-30 | 2,513 | 2,567 | 2,494 | 2,543 | 86,700 | 2,543 |
| 2020-04-28 | 2,379 | 2,452 | 2,347 | 2,449 | 72,000 | 2,449 |
| 2020-04-27 | 2,357 | 2,384 | 2,328 | 2,374 | 49,700 | 2,374 |
| 2020-04-24 | 2,316 | 2,316 | 2,273 | 2,307 | 78,700 | 2,307 |
| 2020-04-23 | 2,297 | 2,356 | 2,280 | 2,356 | 54,100 | 2,356 |
| 2020-04-22 | 2,299 | 2,321 | 2,250 | 2,300 | 52,900 | 2,300 |
| 2020-04-21 | 2,296 | 2,353 | 2,267 | 2,329 | 68,200 | 2,329 |
| 2020-04-20 | 2,269 | 2,326 | 2,245 | 2,317 | 49,900 | 2,317 |
| 2020-04-17 | 2,288 | 2,349 | 2,281 | 2,305 | 58,100 | 2,305 |
| 2020-04-16 | 2,201 | 2,304 | 2,201 | 2,297 | 83,200 | 2,297 |
| 2020-04-15 | 2,269 | 2,273 | 2,218 | 2,243 | 105,700 | 2,243 |
| 2020-04-14 | 2,314 | 2,327 | 2,241 | 2,286 | 66,900 | 2,286 |
| 2020-04-13 | 2,239 | 2,288 | 2,229 | 2,264 | 50,900 | 2,264 |
| 2020-04-10 | 2,243 | 2,308 | 2,200 | 2,302 | 55,900 | 2,302 |
| 2020-04-09 | 2,220 | 2,265 | 2,198 | 2,238 | 40,200 | 2,238 |
| 2020-04-08 | 2,179 | 2,274 | 2,140 | 2,262 | 130,400 | 2,262 |
| 2020-04-07 | 2,126 | 2,167 | 2,012 | 2,140 | 99,700 | 2,140 |
| 2020-04-06 | 1,989 | 2,082 | 1,952 | 2,067 | 71,200 | 2,067 |
| 2020-04-03 | 2,067 | 2,110 | 1,962 | 1,992 | 63,200 | 1,992 |
| 2020-04-02 | 2,019 | 2,101 | 1,988 | 2,092 | 74,600 | 2,092 |
| 2020-04-01 | 2,142 | 2,162 | 2,000 | 2,018 | 94,000 | 2,018 |
| 2020-03-31 | 2,253 | 2,292 | 2,194 | 2,253 | 55,400 | 2,253 |
| 2020-03-30 | 2,281 | 2,281 | 2,122 | 2,153 | 165,600 | 2,153 |
| 2020-03-27 | 2,330 | 2,406 | 2,287 | 2,406 | 121,100 | 2,406 |
| 2020-03-26 | 2,280 | 2,305 | 2,204 | 2,230 | 83,700 | 2,230 |
| 2020-03-25 | 2,300 | 2,372 | 2,244 | 2,356 | 141,000 | 2,356 |
| 2020-03-24 | 2,093 | 2,116 | 2,002 | 2,074 | 88,300 | 2,074 |
| 2020-03-23 | 2,025 | 2,074 | 1,901 | 2,021 | 157,800 | 2,021 |
| 2020-03-19 | 1,934 | 2,075 | 1,907 | 2,075 | 140,900 | 2,075 |
| 2020-03-18 | 1,941 | 2,051 | 1,886 | 1,894 | 158,300 | 1,894 |
| 2020-03-17 | 1,793 | 1,949 | 1,740 | 1,919 | 199,000 | 1,919 |
| 2020-03-16 | 1,844 | 1,954 | 1,828 | 1,830 | 154,500 | 1,830 |
| 2020-03-13 | 1,863 | 1,949 | 1,775 | 1,884 | 136,100 | 1,884 |
| 2020-03-12 | 2,140 | 2,163 | 2,029 | 2,033 | 129,100 | 2,033 |
| 2020-03-11 | 2,235 | 2,263 | 2,154 | 2,154 | 108,100 | 2,154 |
| 2020-03-10 | 2,135 | 2,296 | 2,063 | 2,292 | 236,700 | 2,292 |
| 2020-03-09 | 2,250 | 2,308 | 2,178 | 2,190 | 149,700 | 2,190 |
| 2020-03-06 | 2,469 | 2,475 | 2,379 | 2,391 | 135,900 | 2,391 |
| 2020-03-05 | 2,610 | 2,610 | 2,524 | 2,533 | 66,100 | 2,533 |
| 2020-03-04 | 2,510 | 2,589 | 2,484 | 2,551 | 116,300 | 2,551 |
| 2020-03-03 | 2,738 | 2,743 | 2,595 | 2,595 | 84,300 | 2,595 |
| 2020-03-02 | 2,474 | 2,748 | 2,425 | 2,662 | 181,900 | 2,662 |
| 2020-02-28 | 2,536 | 2,595 | 2,491 | 2,510 | 135,000 | 2,510 |
| 2020-02-27 | 2,742 | 2,742 | 2,664 | 2,674 | 77,000 | 2,674 |
| 2020-02-26 | 2,746 | 2,789 | 2,706 | 2,758 | 71,200 | 2,758 |
| 2020-02-25 | 2,775 | 2,849 | 2,775 | 2,807 | 113,300 | 2,807 |
| 2020-02-21 | 2,942 | 2,988 | 2,916 | 2,970 | 60,300 | 2,970 |
| 2020-02-20 | 2,998 | 3,075 | 2,951 | 2,962 | 107,200 | 2,962 |
| 2020-02-19 | 2,878 | 2,979 | 2,872 | 2,959 | 87,500 | 2,959 |
| 2020-02-18 | 2,978 | 2,980 | 2,881 | 2,891 | 90,300 | 2,891 |
| 2020-02-17 | 3,010 | 3,015 | 2,963 | 2,998 | 65,000 | 2,998 |
| 2020-02-14 | 3,080 | 3,100 | 3,055 | 3,080 | 54,700 | 3,080 |
| 2020-02-13 | 3,095 | 3,125 | 3,090 | 3,105 | 64,100 | 3,105 |
| 2020-02-12 | 3,100 | 3,135 | 3,085 | 3,095 | 66,400 | 3,095 |
| 2020-02-10 | 3,100 | 3,120 | 3,065 | 3,105 | 74,500 | 3,105 |
| 2020-02-07 | 3,140 | 3,195 | 3,140 | 3,160 | 79,700 | 3,160 |
| 2020-02-06 | 3,110 | 3,210 | 3,110 | 3,195 | 99,100 | 3,195 |
| 2020-02-05 | 3,155 | 3,160 | 3,065 | 3,075 | 83,900 | 3,075 |
| 2020-02-04 | 3,100 | 3,160 | 3,005 | 3,140 | 112,500 | 3,140 |
| 2020-02-03 | 3,035 | 3,150 | 3,010 | 3,100 | 103,100 | 3,100 |
| 2020-01-31 | 3,090 | 3,170 | 3,090 | 3,145 | 63,600 | 3,145 |
| 2020-01-30 | 3,195 | 3,220 | 3,035 | 3,070 | 99,100 | 3,070 |
| 2020-01-29 | 3,280 | 3,280 | 3,165 | 3,215 | 85,500 | 3,215 |
| 2020-01-28 | 3,225 | 3,330 | 3,205 | 3,310 | 76,100 | 3,310 |
| 2020-01-27 | 3,285 | 3,305 | 3,240 | 3,290 | 70,900 | 3,290 |
| 2020-01-24 | 3,390 | 3,430 | 3,340 | 3,350 | 57,900 | 3,350 |
| 2020-01-23 | 3,400 | 3,425 | 3,380 | 3,395 | 68,900 | 3,395 |
| 2020-01-22 | 3,330 | 3,480 | 3,330 | 3,460 | 128,700 | 3,460 |
| 2020-01-21 | 3,340 | 3,365 | 3,255 | 3,335 | 111,700 | 3,335 |
| 2020-01-20 | 3,250 | 3,335 | 3,250 | 3,315 | 83,900 | 3,315 |
| 2020-01-17 | 3,155 | 3,255 | 3,155 | 3,250 | 68,100 | 3,250 |
| 2020-01-16 | 3,230 | 3,230 | 3,135 | 3,170 | 80,100 | 3,170 |
| 2020-01-15 | 3,250 | 3,295 | 3,225 | 3,235 | 61,800 | 3,235 |
| 2020-01-14 | 3,305 | 3,350 | 3,165 | 3,235 | 77,700 | 3,235 |
| 2020-01-10 | 3,270 | 3,320 | 3,235 | 3,275 | 56,500 | 3,275 |
| 2020-01-09 | 3,300 | 3,360 | 3,270 | 3,285 | 111,200 | 3,285 |
| 2020-01-08 | 3,260 | 3,260 | 3,115 | 3,185 | 96,700 | 3,185 |
| 2020-01-07 | 3,240 | 3,295 | 3,240 | 3,275 | 105,400 | 3,275 |
| 2020-01-06 | 3,145 | 3,240 | 3,125 | 3,240 | 91,600 | 3,240 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
