5199 不二ラテックス(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 | 3,250 | 3,250 | 3,150 | 3,200 | 11,700 | 3,200 |
| 2020-12-29 | 3,170 | 3,260 | 3,170 | 3,225 | 12,000 | 3,225 |
| 2020-12-28 | 3,260 | 3,300 | 3,205 | 3,225 | 16,300 | 3,225 |
| 2020-12-25 | 3,400 | 3,400 | 3,230 | 3,295 | 30,300 | 3,295 |
| 2020-12-24 | 3,330 | 3,555 | 3,325 | 3,395 | 35,100 | 3,395 |
| 2020-12-23 | 3,340 | 3,420 | 3,120 | 3,300 | 94,500 | 3,300 |
| 2020-12-22 | 4,100 | 4,100 | 3,440 | 3,480 | 156,000 | 3,480 |
| 2020-12-21 | 3,750 | 4,185 | 3,750 | 4,140 | 141,900 | 4,140 |
| 2020-12-18 | 3,565 | 3,700 | 3,510 | 3,700 | 36,100 | 3,700 |
| 2020-12-17 | 3,470 | 3,595 | 3,465 | 3,520 | 23,000 | 3,520 |
| 2020-12-16 | 3,435 | 3,550 | 3,435 | 3,500 | 18,000 | 3,500 |
| 2020-12-15 | 3,400 | 3,725 | 3,400 | 3,420 | 80,700 | 3,420 |
| 2020-12-14 | 3,435 | 3,490 | 3,350 | 3,370 | 20,400 | 3,370 |
| 2020-12-11 | 3,370 | 3,555 | 3,300 | 3,435 | 43,900 | 3,435 |
| 2020-12-10 | 3,320 | 3,465 | 3,300 | 3,390 | 17,800 | 3,390 |
| 2020-12-09 | 3,340 | 3,400 | 3,280 | 3,295 | 16,400 | 3,295 |
| 2020-12-08 | 3,285 | 3,425 | 3,270 | 3,270 | 17,600 | 3,270 |
| 2020-12-07 | 3,340 | 3,345 | 3,280 | 3,285 | 9,700 | 3,285 |
| 2020-12-04 | 3,260 | 3,400 | 3,245 | 3,270 | 17,500 | 3,270 |
| 2020-12-03 | 3,375 | 3,380 | 3,240 | 3,260 | 35,000 | 3,260 |
| 2020-12-02 | 3,410 | 3,720 | 3,400 | 3,440 | 95,000 | 3,440 |
| 2020-12-01 | 3,190 | 3,450 | 3,190 | 3,435 | 47,900 | 3,435 |
| 2020-11-30 | 3,215 | 3,255 | 3,140 | 3,205 | 20,300 | 3,205 |
| 2020-11-27 | 3,210 | 3,240 | 3,110 | 3,240 | 18,300 | 3,240 |
| 2020-11-26 | 3,255 | 3,270 | 3,110 | 3,190 | 29,300 | 3,190 |
| 2020-11-25 | 3,430 | 3,470 | 3,180 | 3,185 | 84,400 | 3,185 |
| 2020-11-24 | 3,400 | 3,535 | 3,365 | 3,500 | 39,900 | 3,500 |
| 2020-11-20 | 3,365 | 3,485 | 3,310 | 3,395 | 54,200 | 3,395 |
| 2020-11-19 | 3,530 | 3,600 | 3,370 | 3,410 | 88,600 | 3,410 |
| 2020-11-18 | 3,695 | 3,780 | 3,535 | 3,620 | 95,200 | 3,620 |
| 2020-11-17 | 3,655 | 3,910 | 3,575 | 3,765 | 117,500 | 3,765 |
| 2020-11-16 | 3,880 | 3,955 | 3,620 | 3,670 | 100,000 | 3,670 |
| 2020-11-13 | 4,305 | 4,365 | 3,810 | 3,950 | 246,000 | 3,950 |
| 2020-11-12 | 4,555 | 4,720 | 4,070 | 4,395 | 339,100 | 4,395 |
| 2020-11-11 | 4,830 | 4,920 | 4,600 | 4,600 | 177,100 | 4,600 |
| 2020-11-10 | 7,090 | 7,090 | 5,600 | 5,600 | 133,000 | 5,600 |
| 2020-11-09 | 7,830 | 7,830 | 6,340 | 7,100 | 108,300 | 7,100 |
| 2020-11-06 | 8,000 | 8,000 | 7,640 | 7,840 | 46,000 | 7,840 |
| 2020-11-05 | 8,170 | 8,210 | 7,750 | 7,980 | 36,200 | 7,980 |
| 2020-11-04 | 7,980 | 8,150 | 7,850 | 8,020 | 34,800 | 8,020 |
| 2020-11-02 | 8,200 | 8,470 | 7,770 | 7,830 | 49,900 | 7,830 |
| 2020-10-30 | 8,020 | 8,060 | 7,570 | 8,000 | 43,300 | 8,000 |
| 2020-10-29 | 7,260 | 8,320 | 7,150 | 8,030 | 89,300 | 8,030 |
| 2020-10-28 | 7,000 | 7,710 | 6,860 | 7,710 | 84,400 | 7,710 |
| 2020-10-27 | 6,230 | 6,840 | 6,140 | 6,710 | 33,900 | 6,710 |
| 2020-10-26 | 6,070 | 6,220 | 5,890 | 6,030 | 18,900 | 6,030 |
| 2020-10-23 | 6,200 | 6,230 | 5,860 | 6,160 | 18,200 | 6,160 |
| 2020-10-22 | 5,890 | 6,300 | 5,750 | 6,100 | 33,400 | 6,100 |
| 2020-10-21 | 5,790 | 5,980 | 5,760 | 5,940 | 17,000 | 5,940 |
| 2020-10-20 | 5,580 | 5,790 | 5,580 | 5,700 | 10,100 | 5,700 |
| 2020-10-19 | 5,490 | 5,750 | 5,380 | 5,480 | 17,400 | 5,480 |
| 2020-10-16 | 5,340 | 6,080 | 5,340 | 5,790 | 52,100 | 5,790 |
| 2020-10-15 | 4,975 | 5,290 | 4,895 | 5,280 | 13,100 | 5,280 |
| 2020-10-14 | 4,790 | 4,915 | 4,770 | 4,870 | 10,900 | 4,870 |
| 2020-10-13 | 4,915 | 4,970 | 4,740 | 4,750 | 11,000 | 4,750 |
| 2020-10-12 | 4,865 | 4,960 | 4,810 | 4,910 | 7,400 | 4,910 |
| 2020-10-09 | 4,555 | 4,950 | 4,550 | 4,900 | 28,100 | 4,900 |
| 2020-10-08 | 4,475 | 4,495 | 4,410 | 4,410 | 1,900 | 4,410 |
| 2020-10-07 | 4,470 | 4,500 | 4,360 | 4,475 | 3,100 | 4,475 |
| 2020-10-06 | 4,345 | 4,520 | 4,305 | 4,500 | 10,200 | 4,500 |
| 2020-10-05 | 4,300 | 4,390 | 4,225 | 4,315 | 21,300 | 4,315 |
| 2020-10-02 | 4,505 | 4,575 | 3,835 | 4,310 | 41,300 | 4,310 |
| 2020-09-30 | 4,505 | 4,560 | 4,445 | 4,535 | 10,200 | 4,535 |
| 2020-09-29 | 4,380 | 4,470 | 4,375 | 4,460 | 6,900 | 4,460 |
| 2020-09-28 | 4,300 | 4,390 | 4,300 | 4,315 | 4,400 | 4,315 |
| 2020-09-25 | 4,340 | 4,385 | 4,260 | 4,280 | 5,700 | 4,280 |
| 2020-09-24 | 4,390 | 4,390 | 4,225 | 4,310 | 8,500 | 4,310 |
| 2020-09-23 | 4,305 | 4,415 | 4,270 | 4,390 | 7,500 | 4,390 |
| 2020-09-18 | 4,310 | 4,400 | 4,175 | 4,280 | 14,800 | 4,280 |
| 2020-09-17 | 4,510 | 4,525 | 4,365 | 4,400 | 10,600 | 4,400 |
| 2020-09-16 | 4,500 | 4,555 | 4,480 | 4,515 | 9,700 | 4,515 |
| 2020-09-15 | 4,440 | 4,500 | 4,370 | 4,500 | 9,100 | 4,500 |
| 2020-09-14 | 4,430 | 4,500 | 4,410 | 4,425 | 7,500 | 4,425 |
| 2020-09-11 | 4,305 | 4,410 | 4,285 | 4,410 | 7,600 | 4,410 |
| 2020-09-10 | 4,380 | 4,460 | 4,280 | 4,300 | 8,900 | 4,300 |
| 2020-09-09 | 4,220 | 4,450 | 4,195 | 4,450 | 9,900 | 4,450 |
| 2020-09-08 | 4,130 | 4,320 | 4,130 | 4,290 | 9,900 | 4,290 |
| 2020-09-07 | 4,240 | 4,240 | 4,100 | 4,200 | 8,900 | 4,200 |
| 2020-09-04 | 4,190 | 4,360 | 4,085 | 4,215 | 17,400 | 4,215 |
| 2020-09-03 | 4,265 | 4,620 | 4,140 | 4,305 | 57,900 | 4,305 |
| 2020-09-02 | 3,930 | 4,200 | 3,930 | 4,200 | 32,400 | 4,200 |
| 2020-09-01 | 3,825 | 3,950 | 3,700 | 3,915 | 9,100 | 3,915 |
| 2020-08-31 | 3,800 | 3,955 | 3,770 | 3,825 | 18,400 | 3,825 |
| 2020-08-28 | 3,840 | 3,885 | 3,600 | 3,730 | 19,000 | 3,730 |
| 2020-08-27 | 3,830 | 3,880 | 3,730 | 3,830 | 7,800 | 3,830 |
| 2020-08-26 | 3,785 | 3,830 | 3,715 | 3,830 | 5,400 | 3,830 |
| 2020-08-25 | 3,770 | 3,795 | 3,575 | 3,785 | 10,700 | 3,785 |
| 2020-08-24 | 3,920 | 3,920 | 3,760 | 3,805 | 7,700 | 3,805 |
| 2020-08-21 | 3,890 | 3,925 | 3,830 | 3,860 | 11,500 | 3,860 |
| 2020-08-20 | 3,950 | 3,950 | 3,735 | 3,820 | 14,100 | 3,820 |
| 2020-08-19 | 3,645 | 4,100 | 3,645 | 3,950 | 38,200 | 3,950 |
| 2020-08-18 | 3,750 | 3,815 | 3,395 | 3,560 | 26,900 | 3,560 |
| 2020-08-17 | 3,490 | 3,800 | 3,480 | 3,730 | 19,700 | 3,730 |
| 2020-08-14 | 3,440 | 3,570 | 3,440 | 3,525 | 2,800 | 3,525 |
| 2020-08-13 | 3,525 | 3,570 | 3,470 | 3,520 | 6,000 | 3,520 |
| 2020-08-12 | 3,365 | 3,525 | 3,340 | 3,525 | 6,400 | 3,525 |
| 2020-08-11 | 3,300 | 3,400 | 3,300 | 3,380 | 3,800 | 3,380 |
| 2020-08-07 | 3,290 | 3,300 | 3,045 | 3,290 | 2,200 | 3,290 |
| 2020-08-06 | 3,220 | 3,290 | 3,215 | 3,215 | 1,900 | 3,215 |
| 2020-08-05 | 3,300 | 3,300 | 3,090 | 3,290 | 5,900 | 3,290 |
| 2020-08-04 | 3,300 | 3,300 | 3,170 | 3,300 | 2,900 | 3,300 |
| 2020-08-03 | 3,315 | 3,355 | 3,280 | 3,285 | 2,700 | 3,285 |
| 2020-07-31 | 3,000 | 3,370 | 3,000 | 3,245 | 21,500 | 3,245 |
| 2020-07-30 | 2,872 | 2,970 | 2,845 | 2,969 | 3,900 | 2,969 |
| 2020-07-29 | 2,773 | 2,860 | 2,762 | 2,822 | 6,100 | 2,822 |
| 2020-07-28 | 2,769 | 2,772 | 2,713 | 2,772 | 3,000 | 2,772 |
| 2020-07-27 | 2,896 | 2,896 | 2,660 | 2,741 | 9,300 | 2,741 |
| 2020-07-22 | 2,846 | 2,896 | 2,700 | 2,896 | 5,000 | 2,896 |
| 2020-07-21 | 2,965 | 2,965 | 2,821 | 2,846 | 5,300 | 2,846 |
| 2020-07-20 | 2,807 | 2,995 | 2,700 | 2,924 | 7,600 | 2,924 |
| 2020-07-17 | 2,798 | 2,798 | 2,647 | 2,737 | 2,700 | 2,737 |
| 2020-07-16 | 2,745 | 2,802 | 2,630 | 2,802 | 6,900 | 2,802 |
| 2020-07-15 | 2,648 | 2,750 | 2,619 | 2,703 | 8,400 | 2,703 |
| 2020-07-14 | 2,511 | 2,661 | 2,511 | 2,598 | 4,900 | 2,598 |
| 2020-07-13 | 2,350 | 2,564 | 2,303 | 2,561 | 4,900 | 2,561 |
| 2020-07-10 | 2,420 | 2,432 | 2,310 | 2,350 | 2,800 | 2,350 |
| 2020-07-09 | 2,531 | 2,588 | 2,431 | 2,431 | 2,700 | 2,431 |
| 2020-07-08 | 2,531 | 2,539 | 2,477 | 2,525 | 4,400 | 2,525 |
| 2020-07-07 | 2,515 | 2,640 | 2,399 | 2,602 | 10,600 | 2,602 |
| 2020-07-06 | 2,335 | 2,546 | 2,335 | 2,516 | 8,500 | 2,516 |
| 2020-07-03 | 2,309 | 2,374 | 2,309 | 2,330 | 2,300 | 2,330 |
| 2020-07-02 | 2,401 | 2,401 | 2,308 | 2,309 | 5,000 | 2,309 |
| 2020-07-01 | 2,450 | 2,604 | 2,410 | 2,410 | 10,700 | 2,410 |
| 2020-06-30 | 2,579 | 2,580 | 2,364 | 2,421 | 10,600 | 2,421 |
| 2020-06-29 | 2,807 | 2,807 | 2,490 | 2,510 | 19,100 | 2,510 |
| 2020-06-26 | 3,050 | 3,050 | 2,746 | 2,757 | 35,400 | 2,757 |
| 2020-06-25 | 3,130 | 3,240 | 2,980 | 3,050 | 63,800 | 3,050 |
| 2020-06-24 | 4,140 | 4,300 | 3,480 | 3,480 | 67,500 | 3,480 |
| 2020-06-23 | 3,685 | 4,180 | 3,500 | 4,180 | 26,000 | 4,180 |
| 2020-06-22 | 3,435 | 3,625 | 3,435 | 3,480 | 8,000 | 3,480 |
| 2020-06-19 | 3,325 | 3,450 | 3,325 | 3,380 | 4,500 | 3,380 |
| 2020-06-18 | 3,450 | 3,450 | 3,255 | 3,385 | 3,800 | 3,385 |
| 2020-06-17 | 3,270 | 3,450 | 3,200 | 3,445 | 10,000 | 3,445 |
| 2020-06-16 | 3,055 | 3,300 | 3,050 | 3,300 | 16,700 | 3,300 |
| 2020-06-15 | 2,967 | 3,060 | 2,961 | 3,055 | 4,300 | 3,055 |
| 2020-06-12 | 3,045 | 3,050 | 2,895 | 2,967 | 8,100 | 2,967 |
| 2020-06-11 | 3,045 | 3,050 | 2,930 | 3,050 | 3,200 | 3,050 |
| 2020-06-10 | 2,750 | 3,170 | 2,750 | 3,065 | 16,600 | 3,065 |
| 2020-06-09 | 2,750 | 2,750 | 2,714 | 2,714 | 400 | 2,714 |
| 2020-06-08 | 2,770 | 2,770 | 2,714 | 2,714 | 2,000 | 2,714 |
| 2020-06-05 | 2,687 | 2,754 | 2,687 | 2,728 | 4,200 | 2,728 |
| 2020-06-04 | 2,750 | 2,750 | 2,576 | 2,671 | 4,300 | 2,671 |
| 2020-06-03 | 2,780 | 2,780 | 2,700 | 2,753 | 3,200 | 2,753 |
| 2020-06-02 | 2,524 | 2,700 | 2,524 | 2,649 | 7,700 | 2,649 |
| 2020-06-01 | 2,461 | 2,501 | 2,460 | 2,501 | 5,100 | 2,501 |
| 2020-05-29 | 2,348 | 2,485 | 2,348 | 2,464 | 6,800 | 2,464 |
| 2020-05-28 | 2,439 | 2,474 | 2,400 | 2,448 | 6,100 | 2,448 |
| 2020-05-27 | 2,385 | 2,489 | 2,329 | 2,489 | 6,000 | 2,489 |
| 2020-05-26 | 2,350 | 2,430 | 2,350 | 2,420 | 6,200 | 2,420 |
| 2020-05-25 | 2,343 | 2,425 | 2,343 | 2,400 | 3,800 | 2,400 |
| 2020-05-22 | 2,293 | 2,400 | 2,293 | 2,343 | 3,300 | 2,343 |
| 2020-05-21 | 2,305 | 2,420 | 2,305 | 2,343 | 3,800 | 2,343 |
| 2020-05-20 | 2,273 | 2,305 | 2,223 | 2,305 | 600 | 2,305 |
| 2020-05-19 | 2,308 | 2,323 | 2,260 | 2,323 | 2,100 | 2,323 |
| 2020-05-18 | 2,241 | 2,308 | 2,241 | 2,308 | 4,400 | 2,308 |
| 2020-05-15 | 2,240 | 2,241 | 2,237 | 2,241 | 1,200 | 2,241 |
| 2020-05-14 | 2,197 | 2,268 | 2,190 | 2,268 | 2,900 | 2,268 |
| 2020-05-13 | 2,169 | 2,210 | 2,159 | 2,201 | 2,500 | 2,201 |
| 2020-05-12 | 2,150 | 2,219 | 2,150 | 2,219 | 800 | 2,219 |
| 2020-05-11 | 2,100 | 2,130 | 2,100 | 2,120 | 1,400 | 2,120 |
| 2020-05-08 | 2,080 | 2,110 | 2,054 | 2,097 | 3,600 | 2,097 |
| 2020-05-07 | 2,000 | 2,080 | 1,977 | 2,080 | 1,500 | 2,080 |
| 2020-05-01 | 2,006 | 2,018 | 2,001 | 2,001 | 400 | 2,001 |
| 2020-04-30 | 2,055 | 2,073 | 2,005 | 2,005 | 2,000 | 2,005 |
| 2020-04-28 | 2,046 | 2,055 | 2,044 | 2,055 | 1,700 | 2,055 |
| 2020-04-27 | 2,045 | 2,045 | 2,026 | 2,036 | 1,000 | 2,036 |
| 2020-04-24 | 2,026 | 2,026 | 2,026 | 2,026 | 100 | 2,026 |
| 2020-04-23 | 2,038 | 2,038 | 2,005 | 2,005 | 400 | 2,005 |
| 2020-04-22 | 2,000 | 2,029 | 2,000 | 2,001 | 1,300 | 2,001 |
| 2020-04-21 | 2,030 | 2,034 | 2,013 | 2,014 | 1,600 | 2,014 |
| 2020-04-20 | 2,050 | 2,054 | 2,033 | 2,033 | 3,000 | 2,033 |
| 2020-04-17 | 2,030 | 2,051 | 2,030 | 2,040 | 1,800 | 2,040 |
| 2020-04-16 | 1,985 | 2,021 | 1,951 | 2,021 | 1,100 | 2,021 |
| 2020-04-15 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,990 |
| 2020-04-14 | 2,050 | 2,070 | 2,012 | 2,039 | 2,700 | 2,039 |
| 2020-04-13 | 2,017 | 2,095 | 2,000 | 2,046 | 5,800 | 2,046 |
| 2020-04-10 | 1,999 | 2,022 | 1,970 | 2,017 | 4,100 | 2,017 |
| 2020-04-09 | 1,898 | 1,930 | 1,856 | 1,929 | 1,000 | 1,929 |
| 2020-04-08 | 1,860 | 1,860 | 1,805 | 1,805 | 700 | 1,805 |
| 2020-04-07 | 1,969 | 1,980 | 1,858 | 1,858 | 1,700 | 1,858 |
| 2020-04-06 | 1,940 | 1,980 | 1,915 | 1,950 | 3,200 | 1,950 |
| 2020-04-03 | 1,942 | 1,944 | 1,887 | 1,887 | 400 | 1,887 |
| 2020-04-02 | 1,859 | 1,870 | 1,828 | 1,851 | 1,600 | 1,851 |
| 2020-04-01 | 1,933 | 1,933 | 1,834 | 1,868 | 3,100 | 1,868 |
| 2020-03-31 | 1,925 | 1,988 | 1,840 | 1,853 | 6,100 | 1,853 |
| 2020-03-30 | 1,830 | 2,071 | 1,830 | 1,910 | 8,500 | 1,910 |
| 2020-03-27 | 1,900 | 1,900 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2020-03-26 | - | - | - | 1,780 | - | 1,780 |
| 2020-03-25 | 1,701 | 1,780 | 1,701 | 1,780 | 200 | 1,780 |
| 2020-03-24 | 1,535 | 1,679 | 1,535 | 1,679 | 1,000 | 1,679 |
| 2020-03-23 | - | - | - | 1,485 | - | 1,485 |
| 2020-03-19 | 1,554 | 1,554 | 1,450 | 1,485 | 700 | 1,485 |
| 2020-03-18 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2020-03-17 | 1,570 | 1,570 | 1,490 | 1,490 | 800 | 1,490 |
| 2020-03-16 | 1,429 | 1,525 | 1,429 | 1,525 | 1,100 | 1,525 |
| 2020-03-13 | 1,388 | 1,388 | 1,301 | 1,388 | 1,600 | 1,388 |
| 2020-03-12 | 1,555 | 1,555 | 1,490 | 1,499 | 1,400 | 1,499 |
| 2020-03-11 | 1,551 | 1,556 | 1,551 | 1,552 | 800 | 1,552 |
| 2020-03-10 | 1,455 | 1,547 | 1,425 | 1,510 | 900 | 1,510 |
| 2020-03-09 | 1,730 | 1,730 | 1,596 | 1,596 | 1,400 | 1,596 |
| 2020-03-06 | 1,850 | 1,850 | 1,729 | 1,730 | 800 | 1,730 |
| 2020-03-05 | 1,870 | 1,870 | 1,867 | 1,867 | 200 | 1,867 |
| 2020-03-04 | 1,891 | 1,891 | 1,891 | 1,891 | 1,500 | 1,891 |
| 2020-03-03 | 1,913 | 1,913 | 1,891 | 1,891 | 400 | 1,891 |
| 2020-03-02 | 1,900 | 1,909 | 1,895 | 1,909 | 400 | 1,909 |
| 2020-02-28 | 1,830 | 1,867 | 1,830 | 1,830 | 1,500 | 1,830 |
| 2020-02-27 | 1,892 | 1,895 | 1,876 | 1,880 | 1,100 | 1,880 |
| 2020-02-26 | 1,873 | 1,913 | 1,873 | 1,901 | 1,600 | 1,901 |
| 2020-02-25 | 1,990 | 1,990 | 1,913 | 1,945 | 2,700 | 1,945 |
| 2020-02-21 | 2,003 | 2,018 | 1,991 | 2,000 | 1,400 | 2,000 |
| 2020-02-20 | 2,004 | 2,030 | 2,004 | 2,018 | 800 | 2,018 |
| 2020-02-19 | 2,037 | 2,037 | 2,002 | 2,002 | 300 | 2,002 |
| 2020-02-18 | 2,021 | 2,061 | 2,005 | 2,005 | 1,400 | 2,005 |
| 2020-02-17 | 2,110 | 2,110 | 2,050 | 2,057 | 4,100 | 2,057 |
| 2020-02-14 | 2,012 | 2,069 | 2,012 | 2,060 | 3,700 | 2,060 |
| 2020-02-13 | 1,995 | 2,014 | 1,995 | 2,012 | 1,400 | 2,012 |
| 2020-02-12 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2020-02-10 | 2,018 | 2,018 | 2,016 | 2,016 | 800 | 2,016 |
| 2020-02-07 | 1,990 | 1,990 | 1,956 | 1,978 | 1,400 | 1,978 |
| 2020-02-06 | 2,036 | 2,036 | 1,996 | 1,996 | 400 | 1,996 |
| 2020-02-05 | 2,022 | 2,037 | 1,989 | 1,996 | 1,600 | 1,996 |
| 2020-02-04 | 2,016 | 2,022 | 2,016 | 2,022 | 600 | 2,022 |
| 2020-02-03 | 2,018 | 2,058 | 2,018 | 2,038 | 700 | 2,038 |
| 2020-01-31 | 2,029 | 2,095 | 2,018 | 2,018 | 7,800 | 2,018 |
| 2020-01-30 | 2,041 | 2,041 | 2,012 | 2,012 | 600 | 2,012 |
| 2020-01-29 | 2,035 | 2,049 | 2,011 | 2,049 | 1,000 | 2,049 |
| 2020-01-28 | 2,060 | 2,060 | 2,017 | 2,035 | 1,100 | 2,035 |
| 2020-01-27 | 2,037 | 2,070 | 2,010 | 2,010 | 1,600 | 2,010 |
| 2020-01-24 | 2,035 | 2,039 | 2,010 | 2,035 | 1,000 | 2,035 |
| 2020-01-23 | 2,015 | 2,079 | 2,015 | 2,050 | 5,300 | 2,050 |
| 2020-01-22 | 2,036 | 2,154 | 2,000 | 2,000 | 13,400 | 2,000 |
| 2020-01-21 | 2,006 | 2,018 | 2,000 | 2,001 | 1,400 | 2,001 |
| 2020-01-20 | 2,009 | 2,022 | 1,986 | 1,986 | 1,200 | 1,986 |
| 2020-01-17 | 1,994 | 2,033 | 1,994 | 2,009 | 4,800 | 2,009 |
| 2020-01-16 | 1,999 | 2,013 | 1,983 | 1,987 | 500 | 1,987 |
| 2020-01-15 | 1,984 | 1,997 | 1,979 | 1,997 | 1,400 | 1,997 |
| 2020-01-14 | 2,006 | 2,006 | 1,951 | 1,984 | 3,000 | 1,984 |
| 2020-01-10 | 1,997 | 2,014 | 1,997 | 2,014 | 300 | 2,014 |
| 2020-01-09 | 1,996 | 2,000 | 1,996 | 2,000 | 900 | 2,000 |
| 2020-01-08 | 1,995 | 2,000 | 1,994 | 2,000 | 600 | 2,000 |
| 2020-01-07 | 1,997 | 1,997 | 1,997 | 1,997 | 400 | 1,997 |
| 2020-01-06 | 2,022 | 2,022 | 1,997 | 1,997 | 300 | 1,997 |
分割・併合履歴 ： [2017-09-27]1株→0.1株