6098 (株)リクルートホールディングス 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 | 4,398 | 4,399 | 4,288 | 4,321 | 3,458,200 | 4,321 |
| 2020-12-29 | 4,268 | 4,386 | 4,264 | 4,366 | 4,677,600 | 4,366 |
| 2020-12-28 | 4,202 | 4,218 | 4,173 | 4,198 | 2,145,200 | 4,198 |
| 2020-12-25 | 4,200 | 4,203 | 4,151 | 4,187 | 1,269,500 | 4,187 |
| 2020-12-24 | 4,250 | 4,252 | 4,196 | 4,220 | 2,540,600 | 4,220 |
| 2020-12-23 | 4,205 | 4,222 | 4,150 | 4,204 | 3,747,300 | 4,204 |
| 2020-12-22 | 4,173 | 4,176 | 4,109 | 4,135 | 2,982,000 | 4,135 |
| 2020-12-21 | 4,200 | 4,205 | 4,124 | 4,156 | 3,182,600 | 4,156 |
| 2020-12-18 | 4,200 | 4,239 | 4,151 | 4,194 | 6,933,600 | 4,194 |
| 2020-12-17 | 4,081 | 4,129 | 4,045 | 4,106 | 4,038,400 | 4,106 |
| 2020-12-16 | 4,148 | 4,164 | 4,006 | 4,034 | 5,075,500 | 4,034 |
| 2020-12-15 | 4,136 | 4,138 | 4,075 | 4,100 | 4,395,000 | 4,100 |
| 2020-12-14 | 4,205 | 4,212 | 4,132 | 4,136 | 3,463,900 | 4,136 |
| 2020-12-11 | 4,211 | 4,215 | 4,173 | 4,184 | 5,143,000 | 4,184 |
| 2020-12-10 | 4,250 | 4,250 | 4,165 | 4,187 | 6,264,800 | 4,187 |
| 2020-12-09 | 4,105 | 4,212 | 4,092 | 4,204 | 8,484,500 | 4,204 |
| 2020-12-08 | 4,100 | 4,133 | 4,075 | 4,105 | 8,075,600 | 4,105 |
| 2020-12-07 | 4,144 | 4,187 | 4,033 | 4,056 | 14,272,200 | 4,056 |
| 2020-12-04 | 4,071 | 4,118 | 4,053 | 4,077 | 16,382,900 | 4,077 |
| 2020-12-03 | 4,064 | 4,084 | 3,999 | 4,031 | 18,498,900 | 4,031 |
| 2020-12-02 | 4,203 | 4,240 | 4,055 | 4,070 | 13,607,000 | 4,070 |
| 2020-12-01 | 4,177 | 4,341 | 4,153 | 4,273 | 8,650,800 | 4,273 |
| 2020-11-30 | 4,500 | 4,512 | 4,399 | 4,400 | 5,213,300 | 4,400 |
| 2020-11-27 | 4,590 | 4,603 | 4,513 | 4,524 | 4,570,000 | 4,524 |
| 2020-11-26 | 4,599 | 4,630 | 4,579 | 4,600 | 2,572,400 | 4,600 |
| 2020-11-25 | 4,715 | 4,719 | 4,561 | 4,575 | 3,804,900 | 4,575 |
| 2020-11-24 | 4,600 | 4,668 | 4,592 | 4,623 | 5,074,200 | 4,623 |
| 2020-11-20 | 4,467 | 4,541 | 4,459 | 4,505 | 3,716,700 | 4,505 |
| 2020-11-19 | 4,451 | 4,508 | 4,391 | 4,474 | 4,681,300 | 4,474 |
| 2020-11-18 | 4,542 | 4,565 | 4,481 | 4,510 | 3,308,900 | 4,510 |
| 2020-11-17 | 4,600 | 4,624 | 4,546 | 4,588 | 4,917,500 | 4,588 |
| 2020-11-16 | 4,575 | 4,716 | 4,575 | 4,690 | 4,387,600 | 4,690 |
| 2020-11-13 | 4,665 | 4,700 | 4,511 | 4,565 | 4,891,800 | 4,565 |
| 2020-11-12 | 4,700 | 4,734 | 4,609 | 4,665 | 4,258,800 | 4,665 |
| 2020-11-11 | 4,850 | 4,860 | 4,666 | 4,689 | 5,117,000 | 4,689 |
| 2020-11-10 | 4,683 | 4,906 | 4,681 | 4,851 | 8,384,500 | 4,851 |
| 2020-11-09 | 4,440 | 4,557 | 4,416 | 4,530 | 4,100,600 | 4,530 |
| 2020-11-06 | 4,300 | 4,434 | 4,295 | 4,434 | 3,481,200 | 4,434 |
| 2020-11-05 | 4,356 | 4,375 | 4,333 | 4,370 | 3,783,700 | 4,370 |
| 2020-11-04 | 4,328 | 4,378 | 4,287 | 4,362 | 4,607,700 | 4,362 |
| 2020-11-02 | 4,009 | 4,161 | 4,000 | 4,148 | 2,981,700 | 4,148 |
| 2020-10-30 | 4,091 | 4,091 | 3,970 | 3,970 | 3,064,400 | 3,970 |
| 2020-10-29 | 4,099 | 4,099 | 4,033 | 4,052 | 2,156,200 | 4,052 |
| 2020-10-28 | 4,125 | 4,138 | 4,091 | 4,127 | 2,244,500 | 4,127 |
| 2020-10-27 | 4,032 | 4,150 | 4,002 | 4,150 | 2,771,300 | 4,150 |
| 2020-10-26 | 4,210 | 4,228 | 4,151 | 4,151 | 1,522,900 | 4,151 |
| 2020-10-23 | 4,266 | 4,284 | 4,213 | 4,244 | 1,525,800 | 4,244 |
| 2020-10-22 | 4,362 | 4,366 | 4,255 | 4,266 | 1,851,600 | 4,266 |
| 2020-10-21 | 4,380 | 4,406 | 4,340 | 4,350 | 2,474,800 | 4,350 |
| 2020-10-20 | 4,287 | 4,358 | 4,280 | 4,345 | 1,998,000 | 4,345 |
| 2020-10-19 | 4,294 | 4,344 | 4,271 | 4,303 | 1,869,400 | 4,303 |
| 2020-10-16 | 4,236 | 4,272 | 4,202 | 4,242 | 1,811,900 | 4,242 |
| 2020-10-15 | 4,300 | 4,314 | 4,252 | 4,269 | 2,156,300 | 4,269 |
| 2020-10-14 | 4,325 | 4,330 | 4,283 | 4,301 | 2,496,400 | 4,301 |
| 2020-10-13 | 4,288 | 4,337 | 4,268 | 4,319 | 2,112,600 | 4,319 |
| 2020-10-12 | 4,281 | 4,291 | 4,250 | 4,257 | 1,416,200 | 4,257 |
| 2020-10-09 | 4,348 | 4,348 | 4,267 | 4,300 | 2,668,100 | 4,300 |
| 2020-10-08 | 4,296 | 4,322 | 4,281 | 4,309 | 2,252,900 | 4,309 |
| 2020-10-07 | 4,226 | 4,279 | 4,202 | 4,272 | 2,630,900 | 4,272 |
| 2020-10-06 | 4,207 | 4,274 | 4,180 | 4,274 | 2,805,600 | 4,274 |
| 2020-10-05 | 4,162 | 4,179 | 4,136 | 4,176 | 2,595,400 | 4,176 |
| 2020-10-02 | 4,163 | 4,195 | 4,011 | 4,044 | 4,550,700 | 4,044 |
| 2020-09-30 | 4,221 | 4,256 | 4,160 | 4,160 | 3,677,500 | 4,160 |
| 2020-09-29 | 4,200 | 4,277 | 4,167 | 4,250 | 3,385,600 | 4,250 |
| 2020-09-28 | 4,229 | 4,246 | 4,196 | 4,243 | 4,134,700 | 4,243 |
| 2020-09-25 | 4,274 | 4,274 | 4,208 | 4,221 | 2,657,100 | 4,221 |
| 2020-09-24 | 4,273 | 4,280 | 4,184 | 4,204 | 3,079,100 | 4,204 |
| 2020-09-23 | 4,300 | 4,300 | 4,260 | 4,290 | 3,423,600 | 4,290 |
| 2020-09-18 | 4,296 | 4,310 | 4,258 | 4,300 | 4,454,200 | 4,300 |
| 2020-09-17 | 4,261 | 4,285 | 4,193 | 4,233 | 3,529,400 | 4,233 |
| 2020-09-16 | 4,300 | 4,312 | 4,272 | 4,289 | 2,707,300 | 4,289 |
| 2020-09-15 | 4,286 | 4,340 | 4,270 | 4,328 | 3,194,100 | 4,328 |
| 2020-09-14 | 4,263 | 4,309 | 4,235 | 4,296 | 4,264,800 | 4,296 |
| 2020-09-11 | 4,193 | 4,288 | 4,072 | 4,261 | 7,739,900 | 4,261 |
| 2020-09-10 | 4,070 | 4,150 | 4,027 | 4,146 | 4,535,700 | 4,146 |
| 2020-09-09 | 4,070 | 4,104 | 4,027 | 4,042 | 3,765,000 | 4,042 |
| 2020-09-08 | 4,034 | 4,130 | 4,018 | 4,075 | 4,826,100 | 4,075 |
| 2020-09-07 | 3,871 | 4,010 | 3,871 | 3,971 | 2,018,200 | 3,971 |
| 2020-09-04 | 3,948 | 3,973 | 3,927 | 3,941 | 2,118,300 | 3,941 |
| 2020-09-03 | 4,037 | 4,057 | 3,994 | 4,018 | 2,893,300 | 4,018 |
| 2020-09-02 | 4,040 | 4,060 | 4,002 | 4,026 | 2,705,000 | 4,026 |
| 2020-09-01 | 4,000 | 4,058 | 3,990 | 4,053 | 2,903,900 | 4,053 |
| 2020-08-31 | 4,059 | 4,095 | 4,020 | 4,026 | 4,271,400 | 4,026 |
| 2020-08-28 | 3,980 | 4,100 | 3,912 | 3,965 | 7,438,900 | 3,965 |
| 2020-08-27 | 3,980 | 4,038 | 3,955 | 3,982 | 11,788,400 | 3,982 |
| 2020-08-26 | 3,787 | 3,815 | 3,728 | 3,770 | 3,317,800 | 3,770 |
| 2020-08-25 | 3,794 | 3,850 | 3,788 | 3,825 | 2,825,900 | 3,825 |
| 2020-08-24 | 3,749 | 3,788 | 3,738 | 3,750 | 1,762,700 | 3,750 |
| 2020-08-21 | 3,830 | 3,858 | 3,747 | 3,755 | 3,012,400 | 3,755 |
| 2020-08-20 | 3,853 | 3,889 | 3,797 | 3,831 | 4,136,900 | 3,831 |
| 2020-08-19 | 3,764 | 3,827 | 3,748 | 3,818 | 2,643,800 | 3,818 |
| 2020-08-18 | 3,777 | 3,782 | 3,749 | 3,766 | 1,960,600 | 3,766 |
| 2020-08-17 | 3,801 | 3,803 | 3,747 | 3,756 | 2,947,100 | 3,756 |
| 2020-08-14 | 3,884 | 3,915 | 3,815 | 3,879 | 4,203,800 | 3,879 |
| 2020-08-13 | 3,821 | 3,893 | 3,806 | 3,834 | 4,545,100 | 3,834 |
| 2020-08-12 | 3,748 | 3,777 | 3,693 | 3,759 | 3,577,900 | 3,759 |
| 2020-08-11 | 3,682 | 3,738 | 3,626 | 3,736 | 3,979,300 | 3,736 |
| 2020-08-07 | 3,615 | 3,622 | 3,560 | 3,589 | 2,095,000 | 3,589 |
| 2020-08-06 | 3,589 | 3,641 | 3,577 | 3,596 | 1,850,200 | 3,596 |
| 2020-08-05 | 3,621 | 3,637 | 3,572 | 3,608 | 3,547,200 | 3,608 |
| 2020-08-04 | 3,422 | 3,558 | 3,410 | 3,551 | 3,923,700 | 3,551 |
| 2020-08-03 | 3,284 | 3,448 | 3,276 | 3,445 | 4,516,200 | 3,445 |
| 2020-07-31 | 3,355 | 3,409 | 3,264 | 3,268 | 5,307,200 | 3,268 |
| 2020-07-30 | 3,443 | 3,474 | 3,371 | 3,371 | 3,646,500 | 3,371 |
| 2020-07-29 | 3,488 | 3,503 | 3,418 | 3,435 | 3,054,400 | 3,435 |
| 2020-07-28 | 3,606 | 3,606 | 3,523 | 3,524 | 2,138,700 | 3,524 |
| 2020-07-27 | 3,547 | 3,569 | 3,491 | 3,558 | 2,943,500 | 3,558 |
| 2020-07-22 | 3,597 | 3,609 | 3,564 | 3,575 | 2,770,500 | 3,575 |
| 2020-07-21 | 3,599 | 3,646 | 3,581 | 3,625 | 3,911,900 | 3,625 |
| 2020-07-20 | 3,596 | 3,599 | 3,481 | 3,539 | 2,791,600 | 3,539 |
| 2020-07-17 | 3,629 | 3,659 | 3,596 | 3,603 | 2,262,800 | 3,603 |
| 2020-07-16 | 3,677 | 3,698 | 3,606 | 3,627 | 3,108,900 | 3,627 |
| 2020-07-15 | 3,676 | 3,794 | 3,672 | 3,747 | 4,082,600 | 3,747 |
| 2020-07-14 | 3,711 | 3,723 | 3,616 | 3,629 | 3,192,900 | 3,629 |
| 2020-07-13 | 3,654 | 3,726 | 3,634 | 3,726 | 3,417,300 | 3,726 |
| 2020-07-10 | 3,608 | 3,622 | 3,552 | 3,570 | 4,841,000 | 3,570 |
| 2020-07-09 | 3,635 | 3,661 | 3,622 | 3,622 | 3,453,500 | 3,622 |
| 2020-07-08 | 3,651 | 3,658 | 3,601 | 3,630 | 3,982,900 | 3,630 |
| 2020-07-07 | 3,611 | 3,693 | 3,606 | 3,643 | 3,891,400 | 3,643 |
| 2020-07-06 | 3,623 | 3,664 | 3,597 | 3,645 | 3,320,300 | 3,645 |
| 2020-07-03 | 3,662 | 3,665 | 3,587 | 3,642 | 1,895,800 | 3,642 |
| 2020-07-02 | 3,605 | 3,705 | 3,590 | 3,627 | 3,916,300 | 3,627 |
| 2020-07-01 | 3,690 | 3,690 | 3,561 | 3,590 | 3,718,000 | 3,590 |
| 2020-06-30 | 3,732 | 3,742 | 3,671 | 3,682 | 3,877,400 | 3,682 |
| 2020-06-29 | 3,716 | 3,734 | 3,637 | 3,656 | 3,539,600 | 3,656 |
| 2020-06-26 | 3,718 | 3,751 | 3,694 | 3,740 | 4,250,400 | 3,740 |
| 2020-06-25 | 3,775 | 3,779 | 3,675 | 3,694 | 5,080,000 | 3,694 |
| 2020-06-24 | 3,891 | 3,930 | 3,845 | 3,848 | 4,282,300 | 3,848 |
| 2020-06-23 | 3,898 | 3,925 | 3,810 | 3,864 | 4,235,400 | 3,864 |
| 2020-06-22 | 3,825 | 3,876 | 3,810 | 3,836 | 2,359,900 | 3,836 |
| 2020-06-19 | 3,884 | 3,911 | 3,800 | 3,800 | 5,619,800 | 3,800 |
| 2020-06-18 | 3,801 | 3,875 | 3,790 | 3,852 | 4,201,500 | 3,852 |
| 2020-06-17 | 3,822 | 3,859 | 3,778 | 3,821 | 3,885,000 | 3,821 |
| 2020-06-16 | 3,700 | 3,893 | 3,692 | 3,870 | 7,025,600 | 3,870 |
| 2020-06-15 | 3,727 | 3,760 | 3,529 | 3,538 | 8,524,600 | 3,538 |
| 2020-06-12 | 3,713 | 3,820 | 3,685 | 3,813 | 9,639,100 | 3,813 |
| 2020-06-11 | 3,978 | 4,026 | 3,915 | 3,923 | 7,057,700 | 3,923 |
| 2020-06-10 | 3,979 | 4,052 | 3,962 | 4,048 | 5,579,800 | 4,048 |
| 2020-06-09 | 4,000 | 4,010 | 3,952 | 3,980 | 4,319,000 | 3,980 |
| 2020-06-08 | 3,927 | 4,002 | 3,887 | 4,002 | 8,424,200 | 4,002 |
| 2020-06-05 | 3,818 | 3,848 | 3,776 | 3,818 | 5,861,600 | 3,818 |
| 2020-06-04 | 3,957 | 3,972 | 3,801 | 3,874 | 5,787,500 | 3,874 |
| 2020-06-03 | 3,866 | 3,915 | 3,793 | 3,842 | 5,325,600 | 3,842 |
| 2020-06-02 | 3,751 | 3,835 | 3,741 | 3,786 | 4,344,000 | 3,786 |
| 2020-06-01 | 3,703 | 3,788 | 3,686 | 3,751 | 5,166,300 | 3,751 |
| 2020-05-29 | 3,910 | 3,938 | 3,708 | 3,710 | 16,012,900 | 3,710 |
| 2020-05-28 | 3,671 | 3,865 | 3,655 | 3,849 | 11,114,600 | 3,849 |
| 2020-05-27 | 3,618 | 3,630 | 3,542 | 3,596 | 6,022,900 | 3,596 |
| 2020-05-26 | 3,565 | 3,639 | 3,546 | 3,572 | 7,209,300 | 3,572 |
| 2020-05-25 | 3,380 | 3,517 | 3,376 | 3,517 | 5,799,300 | 3,517 |
| 2020-05-22 | 3,343 | 3,379 | 3,307 | 3,330 | 3,528,700 | 3,330 |
| 2020-05-21 | 3,426 | 3,426 | 3,371 | 3,372 | 2,939,300 | 3,372 |
| 2020-05-20 | 3,418 | 3,427 | 3,366 | 3,388 | 3,806,900 | 3,388 |
| 2020-05-19 | 3,438 | 3,462 | 3,376 | 3,394 | 4,835,900 | 3,394 |
| 2020-05-18 | 3,302 | 3,369 | 3,302 | 3,320 | 3,519,200 | 3,320 |
| 2020-05-15 | 3,290 | 3,326 | 3,212 | 3,308 | 5,149,600 | 3,308 |
| 2020-05-14 | 3,308 | 3,315 | 3,201 | 3,204 | 5,167,700 | 3,204 |
| 2020-05-13 | 3,262 | 3,358 | 3,243 | 3,332 | 5,253,000 | 3,332 |
| 2020-05-12 | 3,240 | 3,369 | 3,227 | 3,332 | 4,610,900 | 3,332 |
| 2020-05-11 | 3,200 | 3,394 | 3,196 | 3,312 | 7,419,100 | 3,312 |
| 2020-05-08 | 3,093 | 3,158 | 3,065 | 3,149 | 5,345,200 | 3,149 |
| 2020-05-07 | 3,030 | 3,070 | 3,005 | 3,041 | 4,439,700 | 3,041 |
| 2020-05-01 | 3,182 | 3,182 | 3,053 | 3,073 | 6,255,800 | 3,073 |
| 2020-04-30 | 3,100 | 3,216 | 3,099 | 3,182 | 11,342,300 | 3,182 |
| 2020-04-28 | 2,990 | 2,997.5 | 2,897.5 | 2,952 | 5,592,300 | 2,952 |
| 2020-04-27 | 2,810 | 2,950 | 2,787.5 | 2,937.5 | 7,598,200 | 2,937.50 |
| 2020-04-24 | 2,730 | 2,765 | 2,700.5 | 2,764 | 5,509,400 | 2,764 |
| 2020-04-23 | 2,788.5 | 2,813.5 | 2,721 | 2,758.5 | 6,056,900 | 2,758.50 |
| 2020-04-22 | 2,746.5 | 2,802 | 2,705 | 2,788.5 | 6,299,800 | 2,788.50 |
| 2020-04-21 | 2,895.5 | 2,914 | 2,731 | 2,788 | 7,657,200 | 2,788 |
| 2020-04-20 | 2,900 | 2,960.5 | 2,850 | 2,924 | 5,322,500 | 2,924 |
| 2020-04-17 | 2,861 | 3,012 | 2,845.5 | 2,918.5 | 11,643,400 | 2,918.50 |
| 2020-04-16 | 2,765 | 2,778.5 | 2,735 | 2,764 | 6,381,900 | 2,764 |
| 2020-04-15 | 2,770.5 | 2,838.5 | 2,740 | 2,800 | 9,645,800 | 2,800 |
| 2020-04-14 | 2,540 | 2,711 | 2,504.5 | 2,689.5 | 8,646,600 | 2,689.50 |
| 2020-04-13 | 2,649 | 2,664.5 | 2,509.5 | 2,514.5 | 9,215,000 | 2,514.50 |
| 2020-04-10 | 2,755.5 | 2,761.5 | 2,661.5 | 2,733 | 8,056,300 | 2,733 |
| 2020-04-09 | 2,804 | 2,830 | 2,680 | 2,720.5 | 7,738,700 | 2,720.50 |
| 2020-04-08 | 2,610.5 | 2,745.5 | 2,552.5 | 2,730 | 12,092,500 | 2,730 |
| 2020-04-07 | 2,581 | 2,725.5 | 2,546.5 | 2,645 | 10,736,900 | 2,645 |
| 2020-04-06 | 2,322.5 | 2,464.5 | 2,240.5 | 2,458.5 | 12,593,600 | 2,458.50 |
| 2020-04-03 | 2,481.5 | 2,498 | 2,330.5 | 2,351.5 | 11,517,700 | 2,351.50 |
| 2020-04-02 | 2,587 | 2,598.5 | 2,425.5 | 2,431.5 | 12,864,000 | 2,431.50 |
| 2020-04-01 | 2,757 | 2,774.5 | 2,531.5 | 2,556.5 | 12,148,800 | 2,556.50 |
| 2020-03-31 | 2,960 | 2,978 | 2,760 | 2,796 | 11,933,400 | 2,796 |
| 2020-03-30 | 2,900.5 | 2,961 | 2,844 | 2,943.5 | 7,850,300 | 2,943.50 |
| 2020-03-27 | 3,090 | 3,105 | 2,958.5 | 3,062 | 9,513,700 | 3,062 |
| 2020-03-26 | 3,001 | 3,024 | 2,828 | 2,911.5 | 8,611,900 | 2,911.50 |
| 2020-03-25 | 3,090 | 3,136 | 2,996.5 | 3,107 | 11,775,500 | 3,107 |
| 2020-03-24 | 2,652 | 2,732.5 | 2,630 | 2,720 | 10,882,800 | 2,720 |
| 2020-03-23 | 2,617 | 2,694 | 2,544.5 | 2,590 | 11,948,700 | 2,590 |
| 2020-03-19 | 2,901 | 2,950 | 2,442.5 | 2,517 | 15,566,100 | 2,517 |
| 2020-03-18 | 2,850 | 2,981 | 2,780.5 | 2,851 | 12,817,800 | 2,851 |
| 2020-03-17 | 2,710 | 2,846.5 | 2,606.5 | 2,706 | 13,875,900 | 2,706 |
| 2020-03-16 | 2,967 | 2,995 | 2,764.5 | 2,793 | 7,464,900 | 2,793 |
| 2020-03-13 | 2,789 | 3,086 | 2,610 | 2,937 | 14,243,300 | 2,937 |
| 2020-03-12 | 3,171 | 3,216 | 2,983.5 | 3,065 | 10,724,700 | 3,065 |
| 2020-03-11 | 3,422 | 3,438 | 3,286 | 3,293 | 7,219,400 | 3,293 |
| 2020-03-10 | 3,321 | 3,509 | 3,232 | 3,469 | 9,466,500 | 3,469 |
| 2020-03-09 | 3,551 | 3,553 | 3,339 | 3,391 | 11,472,900 | 3,391 |
| 2020-03-06 | 3,791 | 3,822 | 3,702 | 3,761 | 5,772,800 | 3,761 |
| 2020-03-05 | 3,887 | 3,908 | 3,827 | 3,888 | 5,218,300 | 3,888 |
| 2020-03-04 | 3,750 | 3,822 | 3,736 | 3,778 | 3,948,700 | 3,778 |
| 2020-03-03 | 3,915 | 3,924 | 3,803 | 3,804 | 7,248,400 | 3,804 |
| 2020-03-02 | 3,688 | 3,910 | 3,688 | 3,850 | 7,929,600 | 3,850 |
| 2020-02-28 | 3,874 | 3,886 | 3,672 | 3,758 | 11,234,800 | 3,758 |
| 2020-02-27 | 4,100 | 4,112 | 4,003 | 4,014 | 6,857,500 | 4,014 |
| 2020-02-26 | 4,233 | 4,247 | 4,107 | 4,150 | 7,548,500 | 4,150 |
| 2020-02-25 | 4,208 | 4,347 | 4,205 | 4,287 | 6,593,100 | 4,287 |
| 2020-02-21 | 4,509 | 4,530 | 4,478 | 4,488 | 3,212,900 | 4,488 |
| 2020-02-20 | 4,568 | 4,605 | 4,534 | 4,552 | 3,317,800 | 4,552 |
| 2020-02-19 | 4,510 | 4,586 | 4,486 | 4,553 | 4,217,600 | 4,553 |
| 2020-02-18 | 4,550 | 4,615 | 4,492 | 4,500 | 5,140,700 | 4,500 |
| 2020-02-17 | 4,400 | 4,500 | 4,383 | 4,499 | 4,977,000 | 4,499 |
| 2020-02-14 | 4,498 | 4,528 | 4,479 | 4,501 | 3,399,100 | 4,501 |
| 2020-02-13 | 4,520 | 4,552 | 4,515 | 4,546 | 2,936,200 | 4,546 |
| 2020-02-12 | 4,468 | 4,528 | 4,462 | 4,525 | 3,029,000 | 4,525 |
| 2020-02-10 | 4,477 | 4,527 | 4,455 | 4,510 | 2,532,500 | 4,510 |
| 2020-02-07 | 4,570 | 4,577 | 4,502 | 4,520 | 3,638,000 | 4,520 |
| 2020-02-06 | 4,466 | 4,581 | 4,460 | 4,567 | 5,321,000 | 4,567 |
| 2020-02-05 | 4,437 | 4,459 | 4,410 | 4,450 | 3,184,200 | 4,450 |
| 2020-02-04 | 4,307 | 4,382 | 4,292 | 4,360 | 3,749,200 | 4,360 |
| 2020-02-03 | 4,269 | 4,348 | 4,242 | 4,336 | 3,623,500 | 4,336 |
| 2020-01-31 | 4,289 | 4,337 | 4,287 | 4,304 | 3,521,000 | 4,304 |
| 2020-01-30 | 4,359 | 4,363 | 4,273 | 4,295 | 3,759,400 | 4,295 |
| 2020-01-29 | 4,334 | 4,370 | 4,312 | 4,359 | 2,728,200 | 4,359 |
| 2020-01-28 | 4,358 | 4,376 | 4,299 | 4,310 | 3,212,400 | 4,310 |
| 2020-01-27 | 4,340 | 4,405 | 4,287 | 4,394 | 4,446,800 | 4,394 |
| 2020-01-24 | 4,382 | 4,466 | 4,363 | 4,430 | 4,779,900 | 4,430 |
| 2020-01-23 | 4,353 | 4,363 | 4,315 | 4,339 | 4,146,100 | 4,339 |
| 2020-01-22 | 4,225 | 4,356 | 4,220 | 4,353 | 5,131,100 | 4,353 |
| 2020-01-21 | 4,191 | 4,214 | 4,169 | 4,187 | 1,890,300 | 4,187 |
| 2020-01-20 | 4,278 | 4,281 | 4,183 | 4,206 | 2,595,700 | 4,206 |
| 2020-01-17 | 4,236 | 4,248 | 4,188 | 4,237 | 2,803,300 | 4,237 |
| 2020-01-16 | 4,243 | 4,279 | 4,221 | 4,234 | 2,436,300 | 4,234 |
| 2020-01-15 | 4,183 | 4,210 | 4,167 | 4,198 | 2,316,900 | 4,198 |
| 2020-01-14 | 4,225 | 4,232 | 4,201 | 4,214 | 2,756,200 | 4,214 |
| 2020-01-10 | 4,215 | 4,255 | 4,200 | 4,237 | 2,840,900 | 4,237 |
| 2020-01-09 | 4,200 | 4,249 | 4,197 | 4,215 | 3,430,200 | 4,215 |
| 2020-01-08 | 4,105 | 4,187 | 4,001 | 4,155 | 5,383,500 | 4,155 |
| 2020-01-07 | 4,123 | 4,193 | 4,101 | 4,175 | 3,441,300 | 4,175 |
| 2020-01-06 | 4,052 | 4,094 | 4,050 | 4,078 | 3,988,400 | 4,078 |
分割・併合履歴 ： [2017-06-28]1株→3株