6095 メドピア(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 | 8,000 | 8,250 | 7,950 | 8,160 | 779,800 | 8,160 |
| 2020-12-29 | 7,620 | 8,070 | 7,610 | 8,060 | 823,700 | 8,060 |
| 2020-12-28 | 7,660 | 7,900 | 7,520 | 7,660 | 639,300 | 7,660 |
| 2020-12-25 | 7,580 | 7,820 | 7,490 | 7,590 | 879,700 | 7,590 |
| 2020-12-24 | 7,240 | 7,510 | 7,080 | 7,510 | 891,900 | 7,510 |
| 2020-12-23 | 6,720 | 7,300 | 6,680 | 7,270 | 988,400 | 7,270 |
| 2020-12-22 | 6,890 | 6,990 | 6,580 | 6,640 | 481,000 | 6,640 |
| 2020-12-21 | 6,800 | 7,010 | 6,770 | 6,940 | 388,500 | 6,940 |
| 2020-12-18 | 6,910 | 7,020 | 6,760 | 6,830 | 454,900 | 6,830 |
| 2020-12-17 | 6,640 | 6,870 | 6,550 | 6,870 | 468,900 | 6,870 |
| 2020-12-16 | 6,450 | 6,580 | 6,340 | 6,550 | 439,100 | 6,550 |
| 2020-12-15 | 6,550 | 6,660 | 6,320 | 6,360 | 588,000 | 6,360 |
| 2020-12-14 | 6,740 | 6,790 | 6,440 | 6,460 | 701,300 | 6,460 |
| 2020-12-11 | 6,560 | 6,820 | 6,440 | 6,790 | 903,300 | 6,790 |
| 2020-12-10 | 6,200 | 6,390 | 6,100 | 6,390 | 680,600 | 6,390 |
| 2020-12-09 | 6,480 | 6,590 | 6,220 | 6,380 | 765,800 | 6,380 |
| 2020-12-08 | 6,190 | 6,670 | 6,190 | 6,570 | 1,082,400 | 6,570 |
| 2020-12-07 | 7,060 | 7,110 | 6,350 | 6,370 | 1,107,800 | 6,370 |
| 2020-12-04 | 6,810 | 7,050 | 6,660 | 6,990 | 871,000 | 6,990 |
| 2020-12-03 | 6,910 | 6,980 | 6,580 | 6,850 | 1,043,500 | 6,850 |
| 2020-12-02 | 6,800 | 7,210 | 6,790 | 7,050 | 1,073,200 | 7,050 |
| 2020-12-01 | 6,770 | 7,140 | 6,650 | 6,980 | 1,670,800 | 6,980 |
| 2020-11-30 | 6,090 | 6,630 | 6,080 | 6,610 | 1,871,800 | 6,610 |
| 2020-11-27 | 5,650 | 5,970 | 5,630 | 5,970 | 966,500 | 5,970 |
| 2020-11-26 | 5,420 | 5,690 | 5,370 | 5,650 | 747,600 | 5,650 |
| 2020-11-25 | 5,600 | 5,600 | 5,260 | 5,320 | 695,800 | 5,320 |
| 2020-11-24 | 5,540 | 5,620 | 5,450 | 5,590 | 564,800 | 5,590 |
| 2020-11-20 | 5,450 | 5,550 | 5,340 | 5,500 | 498,700 | 5,500 |
| 2020-11-19 | 5,300 | 5,460 | 5,190 | 5,440 | 765,100 | 5,440 |
| 2020-11-18 | 5,050 | 5,330 | 5,020 | 5,300 | 943,400 | 5,300 |
| 2020-11-17 | 5,280 | 5,390 | 4,880 | 5,000 | 1,065,900 | 5,000 |
| 2020-11-16 | 5,310 | 5,680 | 5,230 | 5,310 | 964,900 | 5,310 |
| 2020-11-13 | 5,860 | 5,880 | 5,220 | 5,390 | 1,364,900 | 5,390 |
| 2020-11-12 | 5,340 | 5,520 | 5,250 | 5,460 | 736,800 | 5,460 |
| 2020-11-11 | 5,060 | 5,330 | 4,920 | 5,140 | 598,300 | 5,140 |
| 2020-11-10 | 5,480 | 5,500 | 5,110 | 5,200 | 930,600 | 5,200 |
| 2020-11-09 | 5,800 | 5,980 | 5,760 | 5,870 | 652,600 | 5,870 |
| 2020-11-06 | 5,740 | 5,750 | 5,540 | 5,680 | 487,200 | 5,680 |
| 2020-11-05 | 5,470 | 5,670 | 5,350 | 5,640 | 823,000 | 5,640 |
| 2020-11-04 | 5,190 | 5,280 | 5,040 | 5,280 | 584,100 | 5,280 |
| 2020-11-02 | 5,130 | 5,180 | 4,915 | 4,960 | 667,200 | 4,960 |
| 2020-10-30 | 5,440 | 5,480 | 5,040 | 5,090 | 852,100 | 5,090 |
| 2020-10-29 | 5,140 | 5,400 | 5,090 | 5,400 | 1,517,300 | 5,400 |
| 2020-10-28 | 5,060 | 5,400 | 5,050 | 5,200 | 739,700 | 5,200 |
| 2020-10-27 | 4,800 | 5,150 | 4,740 | 5,070 | 1,137,200 | 5,070 |
| 2020-10-26 | 5,400 | 5,480 | 4,990 | 5,000 | 891,300 | 5,000 |
| 2020-10-23 | 5,540 | 5,580 | 5,300 | 5,500 | 905,800 | 5,500 |
| 2020-10-22 | 5,930 | 5,930 | 5,610 | 5,680 | 696,300 | 5,680 |
| 2020-10-21 | 6,160 | 6,210 | 5,950 | 5,950 | 471,600 | 5,950 |
| 2020-10-20 | 5,870 | 6,170 | 5,860 | 6,160 | 630,300 | 6,160 |
| 2020-10-19 | 5,840 | 5,990 | 5,700 | 5,940 | 516,700 | 5,940 |
| 2020-10-16 | 6,060 | 6,150 | 5,790 | 5,920 | 961,500 | 5,920 |
| 2020-10-15 | 6,130 | 6,270 | 5,990 | 6,130 | 900,200 | 6,130 |
| 2020-10-14 | 5,710 | 6,080 | 5,640 | 6,040 | 982,800 | 6,040 |
| 2020-10-13 | 5,800 | 5,890 | 5,700 | 5,750 | 721,300 | 5,750 |
| 2020-10-12 | 5,550 | 5,850 | 5,420 | 5,760 | 1,279,900 | 5,760 |
| 2020-10-09 | 5,170 | 5,430 | 5,130 | 5,410 | 1,036,800 | 5,410 |
| 2020-10-08 | 4,955 | 5,150 | 4,860 | 5,110 | 777,900 | 5,110 |
| 2020-10-07 | 4,790 | 4,955 | 4,745 | 4,920 | 571,800 | 4,920 |
| 2020-10-06 | 4,815 | 4,900 | 4,770 | 4,850 | 386,100 | 4,850 |
| 2020-10-05 | 4,795 | 4,935 | 4,635 | 4,770 | 615,200 | 4,770 |
| 2020-10-02 | 4,985 | 5,000 | 4,740 | 4,795 | 707,900 | 4,795 |
| 2020-09-30 | 5,050 | 5,160 | 4,855 | 4,880 | 773,400 | 4,880 |
| 2020-09-29 | 4,790 | 4,990 | 4,730 | 4,985 | 635,400 | 4,985 |
| 2020-09-28 | 4,930 | 5,080 | 4,690 | 4,805 | 962,600 | 4,805 |
| 2020-09-25 | 4,870 | 4,915 | 4,745 | 4,855 | 603,600 | 4,855 |
| 2020-09-24 | 4,775 | 4,945 | 4,685 | 4,820 | 1,022,400 | 4,820 |
| 2020-09-23 | 4,600 | 4,870 | 4,600 | 4,810 | 974,800 | 4,810 |
| 2020-09-18 | 4,430 | 4,585 | 4,355 | 4,585 | 631,100 | 4,585 |
| 2020-09-17 | 4,595 | 4,610 | 4,395 | 4,435 | 850,400 | 4,435 |
| 2020-09-16 | 4,400 | 4,665 | 4,320 | 4,665 | 1,154,600 | 4,665 |
| 2020-09-15 | 4,095 | 4,310 | 4,085 | 4,280 | 796,900 | 4,280 |
| 2020-09-14 | 4,320 | 4,320 | 4,100 | 4,100 | 679,700 | 4,100 |
| 2020-09-11 | 4,240 | 4,345 | 4,100 | 4,325 | 903,000 | 4,325 |
| 2020-09-10 | 4,400 | 4,480 | 4,185 | 4,245 | 969,500 | 4,245 |
| 2020-09-09 | 4,530 | 4,690 | 4,300 | 4,345 | 2,031,700 | 4,345 |
| 2020-09-08 | 4,550 | 4,560 | 4,285 | 4,470 | 568,700 | 4,470 |
| 2020-09-07 | 4,720 | 4,720 | 4,450 | 4,520 | 666,600 | 4,520 |
| 2020-09-04 | 4,670 | 4,820 | 4,615 | 4,635 | 757,700 | 4,635 |
| 2020-09-03 | 4,875 | 4,885 | 4,720 | 4,870 | 593,200 | 4,870 |
| 2020-09-02 | 4,815 | 4,950 | 4,670 | 4,805 | 1,054,900 | 4,805 |
| 2020-09-01 | 4,700 | 4,770 | 4,615 | 4,770 | 462,200 | 4,770 |
| 2020-08-31 | 4,620 | 4,745 | 4,555 | 4,695 | 523,600 | 4,695 |
| 2020-08-28 | 4,640 | 4,685 | 4,400 | 4,515 | 1,032,200 | 4,515 |
| 2020-08-27 | 4,800 | 4,890 | 4,590 | 4,730 | 1,093,900 | 4,730 |
| 2020-08-26 | 4,600 | 4,770 | 4,600 | 4,755 | 740,100 | 4,755 |
| 2020-08-25 | 4,735 | 4,735 | 4,555 | 4,600 | 909,400 | 4,600 |
| 2020-08-24 | 4,855 | 4,950 | 4,665 | 4,765 | 1,341,900 | 4,765 |
| 2020-08-21 | 4,490 | 4,810 | 4,455 | 4,750 | 1,798,000 | 4,750 |
| 2020-08-20 | 4,425 | 4,515 | 4,350 | 4,375 | 579,700 | 4,375 |
| 2020-08-19 | 4,580 | 4,675 | 4,350 | 4,435 | 1,507,700 | 4,435 |
| 2020-08-18 | 4,230 | 4,520 | 4,190 | 4,515 | 1,902,600 | 4,515 |
| 2020-08-17 | 4,530 | 4,670 | 4,125 | 4,215 | 3,671,200 | 4,215 |
| 2020-08-14 | 4,150 | 4,460 | 4,000 | 4,460 | 3,010,800 | 4,460 |
| 2020-08-13 | 3,590 | 3,800 | 3,570 | 3,760 | 940,400 | 3,760 |
| 2020-08-12 | 3,610 | 3,610 | 3,400 | 3,480 | 609,900 | 3,480 |
| 2020-08-11 | 3,685 | 3,725 | 3,545 | 3,635 | 495,300 | 3,635 |
| 2020-08-07 | 3,795 | 3,850 | 3,630 | 3,710 | 775,400 | 3,710 |
| 2020-08-06 | 3,675 | 3,915 | 3,600 | 3,865 | 1,203,000 | 3,865 |
| 2020-08-05 | 3,530 | 3,685 | 3,485 | 3,620 | 763,300 | 3,620 |
| 2020-08-04 | 3,570 | 3,600 | 3,430 | 3,465 | 668,900 | 3,465 |
| 2020-08-03 | 3,400 | 3,560 | 3,340 | 3,525 | 910,500 | 3,525 |
| 2020-07-31 | 3,275 | 3,415 | 3,230 | 3,320 | 716,100 | 3,320 |
| 2020-07-30 | 3,190 | 3,445 | 3,180 | 3,320 | 1,358,600 | 3,320 |
| 2020-07-29 | 3,200 | 3,215 | 3,040 | 3,050 | 452,400 | 3,050 |
| 2020-07-28 | 3,045 | 3,190 | 3,035 | 3,170 | 569,800 | 3,170 |
| 2020-07-27 | 3,040 | 3,065 | 2,971 | 3,035 | 445,300 | 3,035 |
| 2020-07-22 | 3,030 | 3,095 | 2,967 | 3,085 | 432,000 | 3,085 |
| 2020-07-21 | 2,986 | 3,165 | 2,967 | 3,065 | 753,400 | 3,065 |
| 2020-07-20 | 2,973 | 3,030 | 2,904 | 2,904 | 636,400 | 2,904 |
| 2020-07-17 | 3,060 | 3,185 | 2,951 | 2,991 | 952,200 | 2,991 |
| 2020-07-16 | 3,475 | 3,495 | 3,085 | 3,130 | 1,512,300 | 3,130 |
| 2020-07-15 | 3,200 | 3,515 | 3,155 | 3,440 | 2,437,600 | 3,440 |
| 2020-07-14 | 3,250 | 3,295 | 3,065 | 3,100 | 910,000 | 3,100 |
| 2020-07-13 | 3,050 | 3,295 | 3,020 | 3,295 | 1,095,100 | 3,295 |
| 2020-07-10 | 2,940 | 3,130 | 2,905 | 3,040 | 868,600 | 3,040 |
| 2020-07-09 | 2,874 | 2,943 | 2,822 | 2,931 | 708,800 | 2,931 |
| 2020-07-08 | 2,947 | 2,950 | 2,792 | 2,870 | 981,700 | 2,870 |
| 2020-07-07 | 2,680 | 2,939 | 2,658 | 2,910 | 1,388,200 | 2,910 |
| 2020-07-06 | 2,797 | 2,818 | 2,651 | 2,668 | 642,700 | 2,668 |
| 2020-07-03 | 2,622 | 2,747 | 2,583 | 2,747 | 484,700 | 2,747 |
| 2020-07-02 | 2,713 | 2,750 | 2,576 | 2,663 | 565,000 | 2,663 |
| 2020-07-01 | 2,784 | 2,865 | 2,704 | 2,712 | 435,000 | 2,712 |
| 2020-06-30 | 2,881 | 2,903 | 2,638 | 2,782 | 939,100 | 2,782 |
| 2020-06-29 | 2,985 | 3,060 | 2,870 | 2,873 | 481,400 | 2,873 |
| 2020-06-26 | 3,075 | 3,085 | 2,943 | 2,975 | 527,400 | 2,975 |
| 2020-06-25 | 3,085 | 3,215 | 3,035 | 3,085 | 829,400 | 3,085 |
| 2020-06-24 | 2,945 | 3,095 | 2,886 | 3,095 | 760,300 | 3,095 |
| 2020-06-23 | 3,030 | 3,040 | 2,926 | 2,945 | 603,300 | 2,945 |
| 2020-06-22 | 2,980 | 3,085 | 2,928 | 3,035 | 853,100 | 3,035 |
| 2020-06-19 | 3,075 | 3,075 | 2,923 | 2,926 | 1,117,800 | 2,926 |
| 2020-06-18 | 3,120 | 3,165 | 2,954 | 3,045 | 1,578,600 | 3,045 |
| 2020-06-17 | 2,941 | 3,320 | 2,931 | 3,125 | 2,094,700 | 3,125 |
| 2020-06-16 | 2,998 | 3,015 | 2,845 | 2,867 | 1,312,800 | 2,867 |
| 2020-06-15 | 2,774 | 3,070 | 2,732 | 2,906 | 1,794,800 | 2,906 |
| 2020-06-12 | 2,632 | 2,815 | 2,592 | 2,800 | 695,700 | 2,800 |
| 2020-06-11 | 2,935 | 2,980 | 2,752 | 2,763 | 1,106,200 | 2,763 |
| 2020-06-10 | 2,702 | 2,921 | 2,698 | 2,877 | 1,386,400 | 2,877 |
| 2020-06-09 | 2,568 | 2,725 | 2,557 | 2,698 | 704,300 | 2,698 |
| 2020-06-08 | 2,619 | 2,663 | 2,586 | 2,586 | 662,100 | 2,586 |
| 2020-06-05 | 2,645 | 2,688 | 2,586 | 2,635 | 641,200 | 2,635 |
| 2020-06-04 | 2,690 | 2,781 | 2,628 | 2,714 | 700,300 | 2,714 |
| 2020-06-03 | 2,830 | 2,838 | 2,656 | 2,726 | 1,029,000 | 2,726 |
| 2020-06-02 | 2,880 | 2,886 | 2,755 | 2,823 | 801,300 | 2,823 |
| 2020-06-01 | 2,748 | 2,863 | 2,689 | 2,844 | 1,031,100 | 2,844 |
| 2020-05-29 | 2,615 | 2,802 | 2,578 | 2,750 | 1,323,200 | 2,750 |
| 2020-05-28 | 2,600 | 2,658 | 2,538 | 2,645 | 1,078,500 | 2,645 |
| 2020-05-27 | 2,639 | 2,730 | 2,604 | 2,631 | 900,600 | 2,631 |
| 2020-05-26 | 2,945 | 2,984 | 2,657 | 2,689 | 2,095,400 | 2,689 |
| 2020-05-25 | 3,020 | 3,220 | 2,936 | 3,155 | 876,200 | 3,155 |
| 2020-05-22 | 3,110 | 3,135 | 2,961 | 3,030 | 787,200 | 3,030 |
| 2020-05-21 | 3,000 | 3,120 | 2,908 | 3,070 | 1,121,800 | 3,070 |
| 2020-05-20 | 2,900 | 3,050 | 2,861 | 2,941 | 1,314,500 | 2,941 |
| 2020-05-19 | 2,834 | 2,968 | 2,725 | 2,917 | 1,901,600 | 2,917 |
| 2020-05-18 | 2,885 | 3,145 | 2,712 | 2,883 | 5,645,500 | 2,883 |
| 2020-05-15 | 2,299 | 2,699 | 2,291 | 2,699 | 5,794,800 | 2,699 |
| 2020-05-14 | 2,000 | 2,199 | 2,000 | 2,199 | 3,136,800 | 2,199 |
| 2020-05-13 | 1,788 | 1,909 | 1,765 | 1,799 | 1,227,100 | 1,799 |
| 2020-05-12 | 1,721 | 1,758 | 1,693 | 1,757 | 294,000 | 1,757 |
| 2020-05-11 | 1,754 | 1,768 | 1,706 | 1,718 | 238,000 | 1,718 |
| 2020-05-08 | 1,760 | 1,783 | 1,695 | 1,734 | 433,900 | 1,734 |
| 2020-05-07 | 1,698 | 1,774 | 1,698 | 1,760 | 511,800 | 1,760 |
| 2020-05-01 | 1,649 | 1,700 | 1,625 | 1,691 | 645,500 | 1,691 |
| 2020-04-30 | 1,769 | 1,781 | 1,636 | 1,649 | 897,800 | 1,649 |
| 2020-04-28 | 1,851 | 1,862 | 1,731 | 1,747 | 804,600 | 1,747 |
| 2020-04-27 | 1,827 | 1,913 | 1,816 | 1,864 | 869,900 | 1,864 |
| 2020-04-24 | 1,712 | 1,805 | 1,706 | 1,803 | 692,000 | 1,803 |
| 2020-04-23 | 1,759 | 1,783 | 1,718 | 1,732 | 361,900 | 1,732 |
| 2020-04-22 | 1,698 | 1,743 | 1,650 | 1,728 | 532,600 | 1,728 |
| 2020-04-21 | 1,832 | 1,852 | 1,717 | 1,744 | 782,100 | 1,744 |
| 2020-04-20 | 1,832 | 1,897 | 1,828 | 1,851 | 664,500 | 1,851 |
| 2020-04-17 | 1,861 | 1,880 | 1,763 | 1,823 | 985,800 | 1,823 |
| 2020-04-16 | 1,722 | 1,863 | 1,721 | 1,861 | 1,494,500 | 1,861 |
| 2020-04-15 | 1,750 | 1,792 | 1,729 | 1,747 | 618,900 | 1,747 |
| 2020-04-14 | 1,700 | 1,784 | 1,692 | 1,736 | 826,700 | 1,736 |
| 2020-04-13 | 1,710 | 1,773 | 1,693 | 1,729 | 1,699,200 | 1,729 |
| 2020-04-10 | 1,680 | 1,688 | 1,605 | 1,674 | 711,800 | 1,674 |
| 2020-04-09 | 1,583 | 1,679 | 1,561 | 1,674 | 676,300 | 1,674 |
| 2020-04-08 | 1,624 | 1,658 | 1,558 | 1,615 | 725,600 | 1,615 |
| 2020-04-07 | 1,663 | 1,670 | 1,558 | 1,639 | 952,700 | 1,639 |
| 2020-04-06 | 1,622 | 1,728 | 1,615 | 1,670 | 1,569,900 | 1,670 |
| 2020-04-03 | 1,698 | 1,715 | 1,458 | 1,518 | 1,898,000 | 1,518 |
| 2020-04-02 | 1,610 | 1,689 | 1,544 | 1,670 | 1,918,000 | 1,670 |
| 2020-04-01 | 1,503 | 1,729 | 1,438 | 1,631 | 4,467,000 | 1,631 |
| 2020-03-31 | 1,406 | 1,456 | 1,401 | 1,429 | 689,100 | 1,429 |
| 2020-03-30 | 1,254 | 1,386 | 1,242 | 1,386 | 790,700 | 1,386 |
| 2020-03-27 | 1,278 | 1,330 | 1,249 | 1,267 | 509,800 | 1,267 |
| 2020-03-26 | 1,305 | 1,320 | 1,244 | 1,247 | 541,000 | 1,247 |
| 2020-03-25 | 1,430 | 1,460 | 1,292 | 1,328 | 922,300 | 1,328 |
| 2020-03-24 | 1,300 | 1,360 | 1,280 | 1,340 | 677,100 | 1,340 |
| 2020-03-23 | 1,230 | 1,273 | 1,178 | 1,245 | 739,200 | 1,245 |
| 2020-03-19 | 1,293 | 1,387 | 1,178 | 1,196 | 970,100 | 1,196 |
| 2020-03-18 | 1,218 | 1,286 | 1,176 | 1,210 | 1,177,300 | 1,210 |
| 2020-03-17 | 1,041 | 1,215 | 1,012 | 1,205 | 1,447,300 | 1,205 |
| 2020-03-16 | 1,080 | 1,167 | 1,036 | 1,063 | 923,700 | 1,063 |
| 2020-03-13 | 1,009 | 1,083 | 969 | 1,048 | 1,022,700 | 1,048 |
| 2020-03-12 | 1,115 | 1,209 | 1,101 | 1,129 | 1,503,600 | 1,129 |
| 2020-03-11 | 1,220 | 1,260 | 1,120 | 1,124 | 1,411,000 | 1,124 |
| 2020-03-10 | 1,071 | 1,215 | 1,024 | 1,204 | 733,100 | 1,204 |
| 2020-03-09 | 1,155 | 1,190 | 1,111 | 1,126 | 552,800 | 1,126 |
| 2020-03-06 | 1,285 | 1,287 | 1,233 | 1,242 | 377,600 | 1,242 |
| 2020-03-05 | 1,308 | 1,320 | 1,274 | 1,293 | 367,800 | 1,293 |
| 2020-03-04 | 1,227 | 1,322 | 1,220 | 1,291 | 509,700 | 1,291 |
| 2020-03-03 | 1,376 | 1,397 | 1,250 | 1,257 | 784,000 | 1,257 |
| 2020-03-02 | 1,203 | 1,354 | 1,203 | 1,316 | 940,200 | 1,316 |
| 2020-02-28 | 1,187 | 1,272 | 1,172 | 1,202 | 968,400 | 1,202 |
| 2020-02-27 | 1,340 | 1,375 | 1,271 | 1,297 | 684,500 | 1,297 |
| 2020-02-26 | 1,341 | 1,345 | 1,279 | 1,337 | 508,000 | 1,337 |
| 2020-02-25 | 1,286 | 1,347 | 1,280 | 1,341 | 639,800 | 1,341 |
| 2020-02-21 | 1,370 | 1,419 | 1,350 | 1,376 | 361,500 | 1,376 |
| 2020-02-20 | 1,419 | 1,421 | 1,363 | 1,390 | 567,900 | 1,390 |
| 2020-02-19 | 1,399 | 1,420 | 1,376 | 1,415 | 707,100 | 1,415 |
| 2020-02-18 | 1,384 | 1,413 | 1,380 | 1,385 | 599,700 | 1,385 |
| 2020-02-17 | 1,438 | 1,443 | 1,408 | 1,433 | 496,500 | 1,433 |
| 2020-02-14 | 1,572 | 1,635 | 1,443 | 1,480 | 1,221,500 | 1,480 |
| 2020-02-13 | 1,629 | 1,640 | 1,578 | 1,621 | 462,300 | 1,621 |
| 2020-02-12 | 1,647 | 1,667 | 1,601 | 1,633 | 326,600 | 1,633 |
| 2020-02-10 | 1,700 | 1,700 | 1,643 | 1,665 | 306,700 | 1,665 |
| 2020-02-07 | 1,745 | 1,755 | 1,673 | 1,695 | 350,100 | 1,695 |
| 2020-02-06 | 1,682 | 1,710 | 1,667 | 1,709 | 277,100 | 1,709 |
| 2020-02-05 | 1,727 | 1,737 | 1,653 | 1,674 | 317,500 | 1,674 |
| 2020-02-04 | 1,650 | 1,685 | 1,627 | 1,670 | 214,900 | 1,670 |
| 2020-02-03 | 1,631 | 1,680 | 1,615 | 1,670 | 259,900 | 1,670 |
| 2020-01-31 | 1,680 | 1,725 | 1,666 | 1,687 | 260,600 | 1,687 |
| 2020-01-30 | 1,753 | 1,776 | 1,652 | 1,676 | 705,700 | 1,676 |
| 2020-01-29 | 1,840 | 1,845 | 1,750 | 1,753 | 514,300 | 1,753 |
| 2020-01-28 | 1,774 | 1,846 | 1,765 | 1,833 | 348,700 | 1,833 |
| 2020-01-27 | 1,771 | 1,812 | 1,754 | 1,785 | 280,500 | 1,785 |
| 2020-01-24 | 1,855 | 1,870 | 1,803 | 1,820 | 337,000 | 1,820 |
| 2020-01-23 | 1,818 | 1,860 | 1,791 | 1,853 | 391,900 | 1,853 |
| 2020-01-22 | 1,830 | 1,888 | 1,812 | 1,818 | 518,200 | 1,818 |
| 2020-01-21 | 1,868 | 1,871 | 1,771 | 1,806 | 442,900 | 1,806 |
| 2020-01-20 | 1,824 | 1,834 | 1,802 | 1,820 | 346,000 | 1,820 |
| 2020-01-17 | 1,916 | 1,919 | 1,822 | 1,841 | 537,600 | 1,841 |
| 2020-01-16 | 1,929 | 1,985 | 1,905 | 1,923 | 453,700 | 1,923 |
| 2020-01-15 | 1,925 | 1,954 | 1,895 | 1,915 | 369,400 | 1,915 |
| 2020-01-14 | 2,029 | 2,030 | 1,889 | 1,926 | 706,400 | 1,926 |
| 2020-01-10 | 2,097 | 2,107 | 1,951 | 2,005 | 1,052,000 | 2,005 |
| 2020-01-09 | 1,996 | 2,105 | 1,979 | 2,097 | 926,900 | 2,097 |
| 2020-01-08 | 1,900 | 1,997 | 1,881 | 1,948 | 937,400 | 1,948 |
| 2020-01-07 | 1,828 | 1,923 | 1,825 | 1,909 | 593,400 | 1,909 |
| 2020-01-06 | 1,762 | 1,838 | 1,741 | 1,816 | 349,500 | 1,816 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株