6050 イー・ガーディアン(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 | 2,995 | 3,085 | 2,964 | 3,015 | 95,000 | 3,015 |
| 2020-12-29 | 2,936 | 3,030 | 2,931 | 3,000 | 102,300 | 3,000 |
| 2020-12-28 | 2,981 | 3,060 | 2,922 | 2,936 | 165,700 | 2,936 |
| 2020-12-25 | 2,998 | 3,015 | 2,947 | 3,000 | 124,000 | 3,000 |
| 2020-12-24 | 2,962 | 3,020 | 2,950 | 3,020 | 102,200 | 3,020 |
| 2020-12-23 | 2,921 | 3,010 | 2,890 | 3,010 | 112,100 | 3,010 |
| 2020-12-22 | 3,015 | 3,015 | 2,870 | 2,881 | 151,400 | 2,881 |
| 2020-12-21 | 3,085 | 3,090 | 3,015 | 3,015 | 62,300 | 3,015 |
| 2020-12-18 | 3,060 | 3,100 | 3,045 | 3,060 | 80,600 | 3,060 |
| 2020-12-17 | 3,060 | 3,085 | 3,035 | 3,080 | 76,000 | 3,080 |
| 2020-12-16 | 3,085 | 3,085 | 3,020 | 3,060 | 49,700 | 3,060 |
| 2020-12-15 | 3,060 | 3,185 | 3,000 | 3,045 | 96,700 | 3,045 |
| 2020-12-14 | 3,085 | 3,100 | 3,040 | 3,040 | 64,900 | 3,040 |
| 2020-12-11 | 3,030 | 3,090 | 3,030 | 3,090 | 50,000 | 3,090 |
| 2020-12-10 | 3,050 | 3,085 | 3,015 | 3,030 | 61,600 | 3,030 |
| 2020-12-09 | 3,110 | 3,150 | 3,070 | 3,120 | 96,300 | 3,120 |
| 2020-12-08 | 3,000 | 3,130 | 2,967 | 3,120 | 105,300 | 3,120 |
| 2020-12-07 | 3,100 | 3,125 | 2,958 | 2,998 | 287,600 | 2,998 |
| 2020-12-04 | 3,070 | 3,120 | 3,045 | 3,110 | 91,400 | 3,110 |
| 2020-12-03 | 3,185 | 3,185 | 3,055 | 3,095 | 120,700 | 3,095 |
| 2020-12-02 | 3,230 | 3,250 | 3,140 | 3,210 | 126,200 | 3,210 |
| 2020-12-01 | 3,195 | 3,270 | 3,135 | 3,220 | 161,800 | 3,220 |
| 2020-11-30 | 3,185 | 3,225 | 3,145 | 3,170 | 144,200 | 3,170 |
| 2020-11-27 | 3,070 | 3,155 | 3,050 | 3,150 | 119,900 | 3,150 |
| 2020-11-26 | 3,040 | 3,115 | 3,030 | 3,085 | 126,200 | 3,085 |
| 2020-11-25 | 3,180 | 3,225 | 3,010 | 3,050 | 278,300 | 3,050 |
| 2020-11-24 | 3,010 | 3,165 | 2,966 | 3,160 | 254,300 | 3,160 |
| 2020-11-20 | 2,964 | 2,980 | 2,884 | 2,963 | 158,900 | 2,963 |
| 2020-11-19 | 3,030 | 3,035 | 2,890 | 2,933 | 282,300 | 2,933 |
| 2020-11-18 | 3,020 | 3,040 | 2,900 | 2,977 | 249,300 | 2,977 |
| 2020-11-17 | 3,215 | 3,215 | 3,025 | 3,035 | 304,400 | 3,035 |
| 2020-11-16 | 3,280 | 3,280 | 3,165 | 3,195 | 100,800 | 3,195 |
| 2020-11-13 | 3,240 | 3,240 | 3,170 | 3,230 | 145,200 | 3,230 |
| 2020-11-12 | 3,350 | 3,350 | 3,195 | 3,255 | 117,900 | 3,255 |
| 2020-11-11 | 3,240 | 3,310 | 3,170 | 3,270 | 191,900 | 3,270 |
| 2020-11-10 | 3,500 | 3,500 | 3,300 | 3,330 | 237,400 | 3,330 |
| 2020-11-09 | 3,550 | 3,640 | 3,490 | 3,565 | 205,000 | 3,565 |
| 2020-11-06 | 3,650 | 3,650 | 3,450 | 3,480 | 313,200 | 3,480 |
| 2020-11-05 | 3,620 | 3,760 | 3,470 | 3,595 | 976,500 | 3,595 |
| 2020-11-04 | 3,280 | 3,370 | 3,225 | 3,370 | 206,700 | 3,370 |
| 2020-11-02 | 3,225 | 3,230 | 3,110 | 3,165 | 143,900 | 3,165 |
| 2020-10-30 | 3,265 | 3,310 | 3,120 | 3,155 | 102,500 | 3,155 |
| 2020-10-29 | 3,185 | 3,270 | 3,155 | 3,260 | 100,600 | 3,260 |
| 2020-10-28 | 3,200 | 3,275 | 3,185 | 3,255 | 79,000 | 3,255 |
| 2020-10-27 | 3,100 | 3,250 | 3,050 | 3,240 | 151,300 | 3,240 |
| 2020-10-26 | 3,325 | 3,355 | 3,180 | 3,180 | 151,300 | 3,180 |
| 2020-10-23 | 3,360 | 3,375 | 3,165 | 3,325 | 212,600 | 3,325 |
| 2020-10-22 | 3,485 | 3,520 | 3,405 | 3,410 | 180,300 | 3,410 |
| 2020-10-21 | 3,620 | 3,630 | 3,540 | 3,545 | 132,200 | 3,545 |
| 2020-10-20 | 3,505 | 3,675 | 3,475 | 3,590 | 136,800 | 3,590 |
| 2020-10-19 | 3,530 | 3,605 | 3,450 | 3,575 | 161,000 | 3,575 |
| 2020-10-16 | 3,630 | 3,630 | 3,490 | 3,530 | 253,500 | 3,530 |
| 2020-10-15 | 3,770 | 3,810 | 3,650 | 3,680 | 290,700 | 3,680 |
| 2020-10-14 | 3,525 | 3,750 | 3,515 | 3,745 | 567,500 | 3,745 |
| 2020-10-13 | 3,560 | 3,570 | 3,440 | 3,515 | 174,300 | 3,515 |
| 2020-10-12 | 3,550 | 3,565 | 3,475 | 3,530 | 194,300 | 3,530 |
| 2020-10-09 | 3,410 | 3,500 | 3,385 | 3,495 | 206,200 | 3,495 |
| 2020-10-08 | 3,450 | 3,490 | 3,380 | 3,445 | 234,400 | 3,445 |
| 2020-10-07 | 3,355 | 3,470 | 3,320 | 3,425 | 223,100 | 3,425 |
| 2020-10-06 | 3,420 | 3,425 | 3,335 | 3,390 | 199,500 | 3,390 |
| 2020-10-05 | 3,295 | 3,390 | 3,245 | 3,385 | 231,900 | 3,385 |
| 2020-10-02 | 3,350 | 3,365 | 3,210 | 3,225 | 240,900 | 3,225 |
| 2020-09-30 | 3,325 | 3,350 | 3,255 | 3,305 | 151,000 | 3,305 |
| 2020-09-29 | 3,220 | 3,340 | 3,205 | 3,325 | 186,400 | 3,325 |
| 2020-09-28 | 3,260 | 3,310 | 3,150 | 3,225 | 164,100 | 3,225 |
| 2020-09-25 | 3,085 | 3,210 | 3,085 | 3,200 | 87,300 | 3,200 |
| 2020-09-24 | 3,155 | 3,195 | 3,080 | 3,125 | 114,300 | 3,125 |
| 2020-09-23 | 3,170 | 3,225 | 3,125 | 3,200 | 133,900 | 3,200 |
| 2020-09-18 | 3,215 | 3,225 | 3,150 | 3,200 | 97,100 | 3,200 |
| 2020-09-17 | 3,250 | 3,270 | 3,155 | 3,235 | 144,500 | 3,235 |
| 2020-09-16 | 3,110 | 3,235 | 3,110 | 3,200 | 142,700 | 3,200 |
| 2020-09-15 | 2,985 | 3,085 | 2,974 | 3,080 | 120,300 | 3,080 |
| 2020-09-14 | 3,095 | 3,095 | 2,965 | 2,974 | 133,900 | 2,974 |
| 2020-09-11 | 3,025 | 3,080 | 2,988 | 3,075 | 122,200 | 3,075 |
| 2020-09-10 | 3,080 | 3,110 | 3,000 | 3,025 | 104,900 | 3,025 |
| 2020-09-09 | 2,999 | 3,120 | 2,994 | 3,040 | 148,500 | 3,040 |
| 2020-09-08 | 3,065 | 3,130 | 2,994 | 3,065 | 174,600 | 3,065 |
| 2020-09-07 | 3,230 | 3,230 | 3,095 | 3,100 | 161,000 | 3,100 |
| 2020-09-04 | 3,230 | 3,335 | 3,110 | 3,265 | 173,800 | 3,265 |
| 2020-09-03 | 3,420 | 3,425 | 3,320 | 3,365 | 91,300 | 3,365 |
| 2020-09-02 | 3,440 | 3,450 | 3,335 | 3,410 | 142,100 | 3,410 |
| 2020-09-01 | 3,340 | 3,430 | 3,320 | 3,425 | 104,900 | 3,425 |
| 2020-08-31 | 3,355 | 3,420 | 3,330 | 3,370 | 145,200 | 3,370 |
| 2020-08-28 | 3,330 | 3,365 | 3,160 | 3,230 | 229,500 | 3,230 |
| 2020-08-27 | 3,490 | 3,520 | 3,360 | 3,395 | 138,500 | 3,395 |
| 2020-08-26 | 3,490 | 3,535 | 3,420 | 3,485 | 130,600 | 3,485 |
| 2020-08-25 | 3,560 | 3,630 | 3,485 | 3,495 | 334,900 | 3,495 |
| 2020-08-24 | 3,470 | 3,535 | 3,430 | 3,510 | 275,100 | 3,510 |
| 2020-08-21 | 3,345 | 3,430 | 3,305 | 3,405 | 236,800 | 3,405 |
| 2020-08-20 | 3,310 | 3,365 | 3,265 | 3,300 | 137,000 | 3,300 |
| 2020-08-19 | 3,265 | 3,370 | 3,215 | 3,350 | 208,400 | 3,350 |
| 2020-08-18 | 3,235 | 3,295 | 3,205 | 3,245 | 114,300 | 3,245 |
| 2020-08-17 | 3,215 | 3,260 | 3,165 | 3,235 | 113,300 | 3,235 |
| 2020-08-14 | 3,150 | 3,255 | 3,120 | 3,245 | 199,600 | 3,245 |
| 2020-08-13 | 3,090 | 3,140 | 3,030 | 3,110 | 108,600 | 3,110 |
| 2020-08-12 | 3,090 | 3,140 | 3,005 | 3,020 | 144,900 | 3,020 |
| 2020-08-11 | 3,110 | 3,155 | 3,040 | 3,120 | 113,700 | 3,120 |
| 2020-08-07 | 3,215 | 3,230 | 3,105 | 3,120 | 145,900 | 3,120 |
| 2020-08-06 | 3,190 | 3,250 | 3,135 | 3,220 | 167,200 | 3,220 |
| 2020-08-05 | 3,255 | 3,280 | 3,110 | 3,220 | 249,700 | 3,220 |
| 2020-08-04 | 3,000 | 3,250 | 3,000 | 3,190 | 537,900 | 3,190 |
| 2020-08-03 | 3,030 | 3,190 | 3,010 | 3,185 | 354,200 | 3,185 |
| 2020-07-31 | 3,055 | 3,085 | 2,952 | 2,982 | 152,400 | 2,982 |
| 2020-07-30 | 3,035 | 3,095 | 3,010 | 3,075 | 103,000 | 3,075 |
| 2020-07-29 | 3,065 | 3,095 | 3,010 | 3,035 | 110,300 | 3,035 |
| 2020-07-28 | 3,055 | 3,140 | 3,050 | 3,100 | 154,900 | 3,100 |
| 2020-07-27 | 3,020 | 3,065 | 2,995 | 3,050 | 128,300 | 3,050 |
| 2020-07-22 | 3,050 | 3,090 | 2,967 | 3,075 | 151,900 | 3,075 |
| 2020-07-21 | 3,080 | 3,130 | 3,025 | 3,085 | 282,600 | 3,085 |
| 2020-07-20 | 2,950 | 3,070 | 2,950 | 3,055 | 264,100 | 3,055 |
| 2020-07-17 | 2,890 | 2,974 | 2,890 | 2,930 | 94,400 | 2,930 |
| 2020-07-16 | 2,950 | 3,015 | 2,897 | 2,912 | 173,800 | 2,912 |
| 2020-07-15 | 2,890 | 2,960 | 2,870 | 2,950 | 103,600 | 2,950 |
| 2020-07-14 | 2,950 | 2,957 | 2,846 | 2,891 | 150,800 | 2,891 |
| 2020-07-13 | 2,915 | 2,996 | 2,904 | 2,954 | 171,600 | 2,954 |
| 2020-07-10 | 2,946 | 2,963 | 2,897 | 2,915 | 151,500 | 2,915 |
| 2020-07-09 | 2,951 | 3,010 | 2,886 | 2,963 | 218,300 | 2,963 |
| 2020-07-08 | 2,886 | 3,000 | 2,858 | 2,979 | 272,600 | 2,979 |
| 2020-07-07 | 2,890 | 2,934 | 2,821 | 2,883 | 127,600 | 2,883 |
| 2020-07-06 | 2,881 | 2,962 | 2,849 | 2,864 | 290,500 | 2,864 |
| 2020-07-03 | 2,683 | 2,853 | 2,651 | 2,844 | 232,500 | 2,844 |
| 2020-07-02 | 2,836 | 2,870 | 2,615 | 2,633 | 220,300 | 2,633 |
| 2020-07-01 | 2,883 | 2,948 | 2,781 | 2,796 | 194,000 | 2,796 |
| 2020-06-30 | 2,916 | 2,991 | 2,757 | 2,861 | 319,700 | 2,861 |
| 2020-06-29 | 2,880 | 3,000 | 2,866 | 2,866 | 529,000 | 2,866 |
| 2020-06-26 | 2,765 | 2,875 | 2,747 | 2,855 | 350,400 | 2,855 |
| 2020-06-25 | 2,730 | 2,760 | 2,691 | 2,714 | 144,700 | 2,714 |
| 2020-06-24 | 2,710 | 2,777 | 2,676 | 2,772 | 191,200 | 2,772 |
| 2020-06-23 | 2,660 | 2,680 | 2,595 | 2,670 | 90,300 | 2,670 |
| 2020-06-22 | 2,628 | 2,674 | 2,593 | 2,652 | 105,800 | 2,652 |
| 2020-06-19 | 2,738 | 2,740 | 2,630 | 2,657 | 179,000 | 2,657 |
| 2020-06-18 | 2,599 | 2,700 | 2,570 | 2,700 | 228,700 | 2,700 |
| 2020-06-17 | 2,517 | 2,599 | 2,517 | 2,564 | 95,600 | 2,564 |
| 2020-06-16 | 2,474 | 2,569 | 2,469 | 2,557 | 122,900 | 2,557 |
| 2020-06-15 | 2,460 | 2,575 | 2,421 | 2,430 | 126,400 | 2,430 |
| 2020-06-12 | 2,307 | 2,481 | 2,301 | 2,460 | 123,500 | 2,460 |
| 2020-06-11 | 2,491 | 2,575 | 2,478 | 2,507 | 108,100 | 2,507 |
| 2020-06-10 | 2,450 | 2,532 | 2,450 | 2,496 | 67,400 | 2,496 |
| 2020-06-09 | 2,499 | 2,513 | 2,411 | 2,495 | 122,100 | 2,495 |
| 2020-06-08 | 2,440 | 2,511 | 2,424 | 2,461 | 97,000 | 2,461 |
| 2020-06-05 | 2,468 | 2,478 | 2,413 | 2,452 | 108,900 | 2,452 |
| 2020-06-04 | 2,502 | 2,520 | 2,458 | 2,490 | 121,500 | 2,490 |
| 2020-06-03 | 2,560 | 2,570 | 2,500 | 2,522 | 136,800 | 2,522 |
| 2020-06-02 | 2,609 | 2,638 | 2,561 | 2,590 | 149,700 | 2,590 |
| 2020-06-01 | 2,550 | 2,619 | 2,550 | 2,584 | 172,800 | 2,584 |
| 2020-05-29 | 2,436 | 2,563 | 2,435 | 2,545 | 234,900 | 2,545 |
| 2020-05-28 | 2,599 | 2,599 | 2,359 | 2,413 | 522,200 | 2,413 |
| 2020-05-27 | 2,585 | 2,636 | 2,530 | 2,630 | 456,800 | 2,630 |
| 2020-05-26 | 2,385 | 2,573 | 2,345 | 2,515 | 485,400 | 2,515 |
| 2020-05-25 | 2,288 | 2,401 | 2,285 | 2,386 | 341,200 | 2,386 |
| 2020-05-22 | 2,163 | 2,209 | 2,141 | 2,188 | 112,100 | 2,188 |
| 2020-05-21 | 2,131 | 2,159 | 2,099 | 2,149 | 80,000 | 2,149 |
| 2020-05-20 | 2,060 | 2,136 | 2,060 | 2,129 | 113,900 | 2,129 |
| 2020-05-19 | 2,093 | 2,093 | 2,049 | 2,067 | 118,600 | 2,067 |
| 2020-05-18 | 2,005 | 2,055 | 1,984 | 2,052 | 102,800 | 2,052 |
| 2020-05-15 | 1,949 | 1,990 | 1,918 | 1,984 | 66,600 | 1,984 |
| 2020-05-14 | 2,004 | 2,038 | 1,946 | 1,949 | 122,300 | 1,949 |
| 2020-05-13 | 1,973 | 2,030 | 1,955 | 2,004 | 132,500 | 2,004 |
| 2020-05-12 | 1,872 | 2,020 | 1,861 | 1,993 | 338,500 | 1,993 |
| 2020-05-11 | 1,982 | 1,991 | 1,930 | 1,988 | 249,000 | 1,988 |
| 2020-05-08 | 1,855 | 1,899 | 1,851 | 1,875 | 157,300 | 1,875 |
| 2020-05-07 | 1,813 | 1,868 | 1,803 | 1,842 | 123,100 | 1,842 |
| 2020-05-01 | 1,788 | 1,817 | 1,780 | 1,807 | 75,300 | 1,807 |
| 2020-04-30 | 1,830 | 1,847 | 1,806 | 1,808 | 109,400 | 1,808 |
| 2020-04-28 | 1,779 | 1,793 | 1,727 | 1,792 | 147,800 | 1,792 |
| 2020-04-27 | 1,769 | 1,780 | 1,751 | 1,763 | 74,200 | 1,763 |
| 2020-04-24 | 1,780 | 1,780 | 1,728 | 1,752 | 58,200 | 1,752 |
| 2020-04-23 | 1,748 | 1,787 | 1,725 | 1,782 | 85,600 | 1,782 |
| 2020-04-22 | 1,722 | 1,732 | 1,681 | 1,718 | 99,000 | 1,718 |
| 2020-04-21 | 1,824 | 1,824 | 1,753 | 1,775 | 94,200 | 1,775 |
| 2020-04-20 | 1,755 | 1,859 | 1,755 | 1,848 | 157,100 | 1,848 |
| 2020-04-17 | 1,765 | 1,779 | 1,748 | 1,758 | 122,200 | 1,758 |
| 2020-04-16 | 1,660 | 1,749 | 1,660 | 1,746 | 93,600 | 1,746 |
| 2020-04-15 | 1,731 | 1,757 | 1,685 | 1,695 | 86,000 | 1,695 |
| 2020-04-14 | 1,626 | 1,726 | 1,610 | 1,726 | 161,300 | 1,726 |
| 2020-04-13 | 1,633 | 1,644 | 1,601 | 1,606 | 80,000 | 1,606 |
| 2020-04-10 | 1,656 | 1,657 | 1,597 | 1,649 | 158,300 | 1,649 |
| 2020-04-09 | 1,621 | 1,659 | 1,607 | 1,653 | 83,100 | 1,653 |
| 2020-04-08 | 1,565 | 1,604 | 1,518 | 1,598 | 79,800 | 1,598 |
| 2020-04-07 | 1,562 | 1,599 | 1,523 | 1,562 | 125,200 | 1,562 |
| 2020-04-06 | 1,404 | 1,513 | 1,397 | 1,492 | 116,900 | 1,492 |
| 2020-04-03 | 1,493 | 1,514 | 1,360 | 1,390 | 135,800 | 1,390 |
| 2020-04-02 | 1,485 | 1,522 | 1,463 | 1,481 | 68,000 | 1,481 |
| 2020-04-01 | 1,542 | 1,573 | 1,478 | 1,492 | 86,700 | 1,492 |
| 2020-03-31 | 1,515 | 1,595 | 1,477 | 1,559 | 187,100 | 1,559 |
| 2020-03-30 | 1,430 | 1,498 | 1,421 | 1,478 | 148,600 | 1,478 |
| 2020-03-27 | 1,480 | 1,527 | 1,464 | 1,512 | 132,500 | 1,512 |
| 2020-03-26 | 1,416 | 1,467 | 1,397 | 1,438 | 154,700 | 1,438 |
| 2020-03-25 | 1,513 | 1,520 | 1,430 | 1,471 | 161,300 | 1,471 |
| 2020-03-24 | 1,405 | 1,435 | 1,377 | 1,423 | 131,100 | 1,423 |
| 2020-03-23 | 1,270 | 1,356 | 1,258 | 1,334 | 188,100 | 1,334 |
| 2020-03-19 | 1,343 | 1,357 | 1,241 | 1,273 | 255,500 | 1,273 |
| 2020-03-18 | 1,369 | 1,402 | 1,295 | 1,298 | 185,900 | 1,298 |
| 2020-03-17 | 1,228 | 1,369 | 1,225 | 1,355 | 228,300 | 1,355 |
| 2020-03-16 | 1,347 | 1,399 | 1,285 | 1,295 | 204,300 | 1,295 |
| 2020-03-13 | 1,304 | 1,359 | 1,255 | 1,319 | 234,500 | 1,319 |
| 2020-03-12 | 1,460 | 1,549 | 1,430 | 1,448 | 210,400 | 1,448 |
| 2020-03-11 | 1,588 | 1,614 | 1,530 | 1,530 | 173,100 | 1,530 |
| 2020-03-10 | 1,405 | 1,599 | 1,381 | 1,596 | 208,700 | 1,596 |
| 2020-03-09 | 1,588 | 1,597 | 1,499 | 1,505 | 242,700 | 1,505 |
| 2020-03-06 | 1,707 | 1,731 | 1,665 | 1,666 | 122,000 | 1,666 |
| 2020-03-05 | 1,805 | 1,809 | 1,704 | 1,731 | 91,500 | 1,731 |
| 2020-03-04 | 1,691 | 1,765 | 1,682 | 1,745 | 86,100 | 1,745 |
| 2020-03-03 | 1,829 | 1,859 | 1,731 | 1,731 | 136,600 | 1,731 |
| 2020-03-02 | 1,629 | 1,795 | 1,628 | 1,759 | 157,700 | 1,759 |
| 2020-02-28 | 1,660 | 1,714 | 1,618 | 1,628 | 213,100 | 1,628 |
| 2020-02-27 | 1,809 | 1,836 | 1,745 | 1,760 | 206,200 | 1,760 |
| 2020-02-26 | 1,808 | 1,818 | 1,764 | 1,812 | 136,900 | 1,812 |
| 2020-02-25 | 1,814 | 1,871 | 1,802 | 1,830 | 148,500 | 1,830 |
| 2020-02-21 | 1,898 | 1,928 | 1,883 | 1,915 | 88,200 | 1,915 |
| 2020-02-20 | 1,980 | 1,982 | 1,914 | 1,914 | 104,600 | 1,914 |
| 2020-02-19 | 1,948 | 1,973 | 1,934 | 1,949 | 72,200 | 1,949 |
| 2020-02-18 | 2,003 | 2,004 | 1,908 | 1,929 | 116,100 | 1,929 |
| 2020-02-17 | 1,989 | 2,034 | 1,946 | 2,008 | 112,900 | 2,008 |
| 2020-02-14 | 2,080 | 2,080 | 2,016 | 2,020 | 124,700 | 2,020 |
| 2020-02-13 | 2,147 | 2,147 | 2,075 | 2,097 | 101,500 | 2,097 |
| 2020-02-12 | 2,147 | 2,180 | 2,114 | 2,130 | 102,100 | 2,130 |
| 2020-02-10 | 2,090 | 2,152 | 2,042 | 2,114 | 193,300 | 2,114 |
| 2020-02-07 | 2,194 | 2,205 | 2,065 | 2,082 | 377,400 | 2,082 |
| 2020-02-06 | 2,263 | 2,279 | 2,210 | 2,231 | 194,900 | 2,231 |
| 2020-02-05 | 2,231 | 2,282 | 2,177 | 2,249 | 451,100 | 2,249 |
| 2020-02-04 | 2,052 | 2,202 | 2,005 | 2,202 | 899,800 | 2,202 |
| 2020-02-03 | 1,722 | 1,810 | 1,706 | 1,802 | 165,600 | 1,802 |
| 2020-01-31 | 1,793 | 1,835 | 1,791 | 1,795 | 80,100 | 1,795 |
| 2020-01-30 | 1,861 | 1,884 | 1,784 | 1,797 | 154,300 | 1,797 |
| 2020-01-29 | 1,907 | 1,920 | 1,862 | 1,863 | 84,300 | 1,863 |
| 2020-01-28 | 1,864 | 1,921 | 1,831 | 1,904 | 119,800 | 1,904 |
| 2020-01-27 | 1,949 | 1,963 | 1,901 | 1,901 | 189,300 | 1,901 |
| 2020-01-24 | 2,051 | 2,083 | 2,012 | 2,021 | 80,200 | 2,021 |
| 2020-01-23 | 2,045 | 2,053 | 2,006 | 2,042 | 82,900 | 2,042 |
| 2020-01-22 | 2,067 | 2,078 | 2,038 | 2,054 | 59,900 | 2,054 |
| 2020-01-21 | 2,128 | 2,135 | 2,080 | 2,088 | 81,200 | 2,088 |
| 2020-01-20 | 2,157 | 2,163 | 2,100 | 2,124 | 95,900 | 2,124 |
| 2020-01-17 | 2,188 | 2,190 | 2,093 | 2,140 | 197,800 | 2,140 |
| 2020-01-16 | 2,063 | 2,172 | 2,062 | 2,160 | 277,500 | 2,160 |
| 2020-01-15 | 2,019 | 2,057 | 2,000 | 2,044 | 81,500 | 2,044 |
| 2020-01-14 | 2,027 | 2,040 | 1,995 | 2,019 | 88,200 | 2,019 |
| 2020-01-10 | 2,023 | 2,025 | 1,985 | 2,018 | 91,600 | 2,018 |
| 2020-01-09 | 2,010 | 2,038 | 1,997 | 2,025 | 59,400 | 2,025 |
| 2020-01-08 | 2,011 | 2,011 | 1,939 | 1,970 | 96,100 | 1,970 |
| 2020-01-07 | 1,986 | 2,038 | 1,986 | 2,031 | 91,000 | 2,031 |
| 2020-01-06 | 2,001 | 2,023 | 1,960 | 1,969 | 86,800 | 1,969 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-09-28]1株→3株