6323 ローツェ(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 | 6,650 | 6,780 | 6,600 | 6,670 | 179,800 | 6,670 |
| 2020-12-29 | 6,400 | 6,720 | 6,380 | 6,680 | 164,500 | 6,680 |
| 2020-12-28 | 6,320 | 6,530 | 6,280 | 6,450 | 160,600 | 6,450 |
| 2020-12-25 | 6,240 | 6,370 | 6,230 | 6,330 | 115,000 | 6,330 |
| 2020-12-24 | 6,140 | 6,340 | 6,020 | 6,270 | 236,400 | 6,270 |
| 2020-12-23 | 5,910 | 6,140 | 5,850 | 6,140 | 200,600 | 6,140 |
| 2020-12-22 | 5,900 | 6,030 | 5,800 | 5,830 | 114,000 | 5,830 |
| 2020-12-21 | 5,800 | 5,950 | 5,800 | 5,940 | 100,300 | 5,940 |
| 2020-12-18 | 5,790 | 5,920 | 5,720 | 5,800 | 146,500 | 5,800 |
| 2020-12-17 | 5,840 | 5,870 | 5,670 | 5,730 | 146,700 | 5,730 |
| 2020-12-16 | 5,680 | 5,680 | 5,530 | 5,610 | 70,100 | 5,610 |
| 2020-12-15 | 5,790 | 5,830 | 5,650 | 5,680 | 45,300 | 5,680 |
| 2020-12-14 | 5,850 | 5,890 | 5,720 | 5,740 | 54,600 | 5,740 |
| 2020-12-11 | 5,790 | 5,950 | 5,750 | 5,790 | 61,800 | 5,790 |
| 2020-12-10 | 5,840 | 5,840 | 5,720 | 5,790 | 59,900 | 5,790 |
| 2020-12-09 | 5,900 | 5,950 | 5,850 | 5,870 | 70,900 | 5,870 |
| 2020-12-08 | 5,670 | 5,940 | 5,650 | 5,890 | 102,000 | 5,890 |
| 2020-12-07 | 5,940 | 5,960 | 5,670 | 5,740 | 120,600 | 5,740 |
| 2020-12-04 | 5,960 | 5,960 | 5,650 | 5,890 | 233,000 | 5,890 |
| 2020-12-03 | 5,810 | 5,940 | 5,770 | 5,940 | 183,700 | 5,940 |
| 2020-12-02 | 5,710 | 5,820 | 5,670 | 5,770 | 192,200 | 5,770 |
| 2020-12-01 | 5,520 | 5,700 | 5,470 | 5,650 | 186,500 | 5,650 |
| 2020-11-30 | 5,580 | 5,600 | 5,420 | 5,420 | 160,700 | 5,420 |
| 2020-11-27 | 5,360 | 5,560 | 5,320 | 5,550 | 145,100 | 5,550 |
| 2020-11-26 | 5,310 | 5,390 | 5,230 | 5,380 | 146,300 | 5,380 |
| 2020-11-25 | 5,450 | 5,480 | 5,290 | 5,290 | 175,400 | 5,290 |
| 2020-11-24 | 5,430 | 5,500 | 5,360 | 5,430 | 186,000 | 5,430 |
| 2020-11-20 | 5,200 | 5,360 | 5,130 | 5,340 | 120,800 | 5,340 |
| 2020-11-19 | 5,350 | 5,350 | 5,140 | 5,250 | 234,700 | 5,250 |
| 2020-11-18 | 5,270 | 5,550 | 5,220 | 5,450 | 270,100 | 5,450 |
| 2020-11-17 | 5,380 | 5,440 | 5,270 | 5,320 | 244,600 | 5,320 |
| 2020-11-16 | 5,200 | 5,350 | 5,160 | 5,320 | 196,800 | 5,320 |
| 2020-11-13 | 5,080 | 5,160 | 5,040 | 5,140 | 130,100 | 5,140 |
| 2020-11-12 | 5,030 | 5,100 | 5,000 | 5,060 | 140,300 | 5,060 |
| 2020-11-11 | 4,850 | 4,985 | 4,820 | 4,960 | 93,800 | 4,960 |
| 2020-11-10 | 4,975 | 4,995 | 4,860 | 4,885 | 112,900 | 4,885 |
| 2020-11-09 | 4,985 | 5,050 | 4,970 | 5,020 | 124,500 | 5,020 |
| 2020-11-06 | 4,980 | 4,980 | 4,870 | 4,915 | 76,600 | 4,915 |
| 2020-11-05 | 4,785 | 4,970 | 4,770 | 4,935 | 146,800 | 4,935 |
| 2020-11-04 | 4,700 | 4,765 | 4,650 | 4,750 | 87,100 | 4,750 |
| 2020-11-02 | 4,645 | 4,660 | 4,510 | 4,585 | 93,200 | 4,585 |
| 2020-10-30 | 4,650 | 4,755 | 4,610 | 4,615 | 132,900 | 4,615 |
| 2020-10-29 | 4,560 | 4,625 | 4,520 | 4,610 | 110,700 | 4,610 |
| 2020-10-28 | 4,720 | 4,750 | 4,600 | 4,620 | 160,600 | 4,620 |
| 2020-10-27 | 4,700 | 4,825 | 4,675 | 4,790 | 156,400 | 4,790 |
| 2020-10-26 | 4,875 | 4,910 | 4,790 | 4,810 | 93,700 | 4,810 |
| 2020-10-23 | 4,890 | 4,890 | 4,740 | 4,830 | 134,700 | 4,830 |
| 2020-10-22 | 4,980 | 4,980 | 4,790 | 4,840 | 173,000 | 4,840 |
| 2020-10-21 | 5,150 | 5,230 | 5,050 | 5,050 | 112,400 | 5,050 |
| 2020-10-20 | 5,100 | 5,200 | 5,080 | 5,200 | 118,400 | 5,200 |
| 2020-10-19 | 5,010 | 5,170 | 4,985 | 5,130 | 160,500 | 5,130 |
| 2020-10-16 | 5,030 | 5,090 | 4,930 | 4,990 | 177,600 | 4,990 |
| 2020-10-15 | 5,130 | 5,200 | 5,020 | 5,040 | 205,700 | 5,040 |
| 2020-10-14 | 5,210 | 5,590 | 5,180 | 5,210 | 380,800 | 5,210 |
| 2020-10-13 | 5,110 | 5,200 | 4,990 | 5,190 | 246,200 | 5,190 |
| 2020-10-12 | 5,200 | 5,270 | 5,010 | 5,110 | 428,500 | 5,110 |
| 2020-10-09 | 5,300 | 5,420 | 5,260 | 5,400 | 365,200 | 5,400 |
| 2020-10-08 | 5,040 | 5,300 | 5,010 | 5,290 | 293,100 | 5,290 |
| 2020-10-07 | 4,970 | 5,050 | 4,955 | 5,030 | 71,600 | 5,030 |
| 2020-10-06 | 5,000 | 5,050 | 4,960 | 5,000 | 80,900 | 5,000 |
| 2020-10-05 | 4,910 | 5,000 | 4,865 | 4,915 | 83,700 | 4,915 |
| 2020-10-02 | 5,010 | 5,060 | 4,845 | 4,855 | 121,600 | 4,855 |
| 2020-09-30 | 5,110 | 5,160 | 4,955 | 4,955 | 129,200 | 4,955 |
| 2020-09-29 | 4,955 | 5,110 | 4,955 | 5,100 | 179,200 | 5,100 |
| 2020-09-28 | 5,070 | 5,070 | 4,870 | 4,965 | 176,400 | 4,965 |
| 2020-09-25 | 4,990 | 5,080 | 4,975 | 5,020 | 104,000 | 5,020 |
| 2020-09-24 | 4,925 | 5,040 | 4,900 | 4,950 | 113,200 | 4,950 |
| 2020-09-23 | 4,990 | 5,020 | 4,915 | 4,995 | 128,900 | 4,995 |
| 2020-09-18 | 4,950 | 5,080 | 4,920 | 4,985 | 159,200 | 4,985 |
| 2020-09-17 | 4,930 | 4,985 | 4,840 | 4,895 | 146,300 | 4,895 |
| 2020-09-16 | 4,740 | 4,930 | 4,740 | 4,930 | 135,400 | 4,930 |
| 2020-09-15 | 4,590 | 4,695 | 4,590 | 4,645 | 80,300 | 4,645 |
| 2020-09-14 | 4,565 | 4,605 | 4,525 | 4,585 | 94,400 | 4,585 |
| 2020-09-11 | 4,645 | 4,650 | 4,575 | 4,635 | 74,800 | 4,635 |
| 2020-09-10 | 4,755 | 4,790 | 4,600 | 4,615 | 85,800 | 4,615 |
| 2020-09-09 | 4,700 | 4,715 | 4,605 | 4,695 | 70,600 | 4,695 |
| 2020-09-08 | 4,700 | 4,780 | 4,605 | 4,780 | 83,400 | 4,780 |
| 2020-09-07 | 4,765 | 4,835 | 4,620 | 4,630 | 179,600 | 4,630 |
| 2020-09-04 | 4,785 | 4,825 | 4,740 | 4,815 | 97,900 | 4,815 |
| 2020-09-03 | 5,000 | 5,010 | 4,885 | 4,925 | 83,300 | 4,925 |
| 2020-09-02 | 4,910 | 5,020 | 4,865 | 4,930 | 74,900 | 4,930 |
| 2020-09-01 | 4,915 | 4,940 | 4,835 | 4,895 | 133,700 | 4,895 |
| 2020-08-31 | 4,845 | 4,980 | 4,845 | 4,965 | 94,500 | 4,965 |
| 2020-08-28 | 4,915 | 4,950 | 4,725 | 4,775 | 241,600 | 4,775 |
| 2020-08-27 | 5,040 | 5,040 | 4,950 | 4,970 | 123,400 | 4,970 |
| 2020-08-26 | 5,090 | 5,100 | 5,000 | 5,100 | 72,400 | 5,100 |
| 2020-08-25 | 5,200 | 5,220 | 5,070 | 5,070 | 99,000 | 5,070 |
| 2020-08-24 | 5,070 | 5,150 | 5,040 | 5,150 | 78,400 | 5,150 |
| 2020-08-21 | 5,150 | 5,200 | 5,040 | 5,110 | 99,800 | 5,110 |
| 2020-08-20 | 5,290 | 5,290 | 5,070 | 5,080 | 184,400 | 5,080 |
| 2020-08-19 | 5,490 | 5,490 | 5,340 | 5,390 | 106,000 | 5,390 |
| 2020-08-18 | 5,500 | 5,600 | 5,440 | 5,520 | 138,700 | 5,520 |
| 2020-08-17 | 5,440 | 5,550 | 5,410 | 5,450 | 113,300 | 5,450 |
| 2020-08-14 | 5,450 | 5,550 | 5,430 | 5,510 | 168,800 | 5,510 |
| 2020-08-13 | 5,350 | 5,520 | 5,320 | 5,440 | 232,100 | 5,440 |
| 2020-08-12 | 5,040 | 5,180 | 5,030 | 5,160 | 163,400 | 5,160 |
| 2020-08-11 | 5,030 | 5,170 | 4,935 | 5,100 | 138,500 | 5,100 |
| 2020-08-07 | 5,250 | 5,250 | 5,040 | 5,090 | 167,500 | 5,090 |
| 2020-08-06 | 5,330 | 5,340 | 5,150 | 5,280 | 206,400 | 5,280 |
| 2020-08-05 | 5,390 | 5,460 | 5,260 | 5,380 | 227,200 | 5,380 |
| 2020-08-04 | 5,580 | 5,620 | 5,360 | 5,410 | 219,500 | 5,410 |
| 2020-08-03 | 5,450 | 5,530 | 5,350 | 5,440 | 209,400 | 5,440 |
| 2020-07-31 | 5,610 | 5,660 | 5,320 | 5,350 | 347,300 | 5,350 |
| 2020-07-30 | 5,720 | 5,780 | 5,650 | 5,670 | 191,000 | 5,670 |
| 2020-07-29 | 5,920 | 5,930 | 5,630 | 5,670 | 267,000 | 5,670 |
| 2020-07-28 | 5,980 | 6,080 | 5,840 | 5,870 | 314,600 | 5,870 |
| 2020-07-27 | 6,020 | 6,040 | 5,830 | 5,900 | 337,300 | 5,900 |
| 2020-07-22 | 6,100 | 6,170 | 6,030 | 6,120 | 236,200 | 6,120 |
| 2020-07-21 | 6,000 | 6,260 | 5,980 | 6,240 | 475,300 | 6,240 |
| 2020-07-20 | 5,970 | 6,130 | 5,790 | 5,900 | 382,700 | 5,900 |
| 2020-07-17 | 5,630 | 5,860 | 5,630 | 5,830 | 305,700 | 5,830 |
| 2020-07-16 | 5,770 | 5,790 | 5,580 | 5,600 | 272,100 | 5,600 |
| 2020-07-15 | 5,880 | 5,900 | 5,680 | 5,840 | 249,400 | 5,840 |
| 2020-07-14 | 5,710 | 5,870 | 5,610 | 5,830 | 296,600 | 5,830 |
| 2020-07-13 | 5,950 | 5,980 | 5,520 | 5,840 | 762,900 | 5,840 |
| 2020-07-10 | 5,950 | 6,150 | 5,880 | 6,020 | 500,700 | 6,020 |
| 2020-07-09 | 5,890 | 5,920 | 5,750 | 5,880 | 214,000 | 5,880 |
| 2020-07-08 | 5,690 | 5,960 | 5,650 | 5,800 | 359,200 | 5,800 |
| 2020-07-07 | 5,610 | 5,860 | 5,600 | 5,750 | 468,900 | 5,750 |
| 2020-07-06 | 5,420 | 5,520 | 5,390 | 5,510 | 130,800 | 5,510 |
| 2020-07-03 | 5,260 | 5,450 | 5,160 | 5,420 | 145,500 | 5,420 |
| 2020-07-02 | 5,500 | 5,500 | 5,210 | 5,320 | 273,500 | 5,320 |
| 2020-07-01 | 5,440 | 5,610 | 5,370 | 5,430 | 254,500 | 5,430 |
| 2020-06-30 | 5,510 | 5,510 | 5,240 | 5,330 | 198,700 | 5,330 |
| 2020-06-29 | 5,450 | 5,630 | 5,390 | 5,430 | 179,800 | 5,430 |
| 2020-06-26 | 5,520 | 5,550 | 5,350 | 5,490 | 166,300 | 5,490 |
| 2020-06-25 | 5,520 | 5,550 | 5,450 | 5,480 | 125,700 | 5,480 |
| 2020-06-24 | 5,510 | 5,590 | 5,450 | 5,540 | 98,000 | 5,540 |
| 2020-06-23 | 5,560 | 5,630 | 5,390 | 5,480 | 200,800 | 5,480 |
| 2020-06-22 | 5,440 | 5,510 | 5,320 | 5,460 | 150,800 | 5,460 |
| 2020-06-19 | 5,410 | 5,520 | 5,350 | 5,460 | 190,400 | 5,460 |
| 2020-06-18 | 5,500 | 5,570 | 5,260 | 5,320 | 210,700 | 5,320 |
| 2020-06-17 | 5,240 | 5,480 | 5,240 | 5,470 | 233,200 | 5,470 |
| 2020-06-16 | 5,150 | 5,330 | 5,120 | 5,270 | 191,400 | 5,270 |
| 2020-06-15 | 5,250 | 5,250 | 4,905 | 4,915 | 241,000 | 4,915 |
| 2020-06-12 | 4,990 | 5,280 | 4,935 | 5,210 | 309,100 | 5,210 |
| 2020-06-11 | 5,420 | 5,640 | 5,220 | 5,260 | 329,600 | 5,260 |
| 2020-06-10 | 5,220 | 5,430 | 5,210 | 5,380 | 211,500 | 5,380 |
| 2020-06-09 | 5,210 | 5,250 | 5,080 | 5,240 | 152,700 | 5,240 |
| 2020-06-08 | 5,270 | 5,280 | 5,160 | 5,230 | 152,000 | 5,230 |
| 2020-06-05 | 5,140 | 5,230 | 5,040 | 5,220 | 226,300 | 5,220 |
| 2020-06-04 | 5,240 | 5,350 | 5,160 | 5,200 | 219,400 | 5,200 |
| 2020-06-03 | 5,430 | 5,460 | 5,130 | 5,230 | 263,800 | 5,230 |
| 2020-06-02 | 5,420 | 5,450 | 5,210 | 5,350 | 337,800 | 5,350 |
| 2020-06-01 | 4,900 | 5,300 | 4,890 | 5,300 | 431,600 | 5,300 |
| 2020-05-29 | 4,740 | 4,945 | 4,710 | 4,875 | 181,000 | 4,875 |
| 2020-05-28 | 4,980 | 4,980 | 4,760 | 4,810 | 227,000 | 4,810 |
| 2020-05-27 | 4,995 | 5,000 | 4,895 | 4,960 | 169,200 | 4,960 |
| 2020-05-26 | 5,030 | 5,050 | 4,955 | 5,000 | 128,300 | 5,000 |
| 2020-05-25 | 5,000 | 5,030 | 4,930 | 5,020 | 126,200 | 5,020 |
| 2020-05-22 | 5,020 | 5,020 | 4,925 | 4,965 | 122,100 | 4,965 |
| 2020-05-21 | 5,050 | 5,120 | 4,900 | 4,985 | 190,200 | 4,985 |
| 2020-05-20 | 4,855 | 4,945 | 4,750 | 4,920 | 231,500 | 4,920 |
| 2020-05-19 | 5,030 | 5,080 | 4,850 | 4,915 | 144,500 | 4,915 |
| 2020-05-18 | 5,150 | 5,160 | 4,850 | 4,905 | 262,200 | 4,905 |
| 2020-05-15 | 5,080 | 5,140 | 4,935 | 5,110 | 230,200 | 5,110 |
| 2020-05-14 | 5,100 | 5,240 | 4,955 | 5,000 | 251,500 | 5,000 |
| 2020-05-13 | 4,965 | 5,200 | 4,910 | 5,140 | 301,500 | 5,140 |
| 2020-05-12 | 4,830 | 5,160 | 4,810 | 5,120 | 417,900 | 5,120 |
| 2020-05-11 | 5,000 | 5,060 | 4,795 | 4,795 | 285,600 | 4,795 |
| 2020-05-08 | 4,930 | 5,030 | 4,805 | 4,900 | 281,300 | 4,900 |
| 2020-05-07 | 4,645 | 4,980 | 4,640 | 4,915 | 561,300 | 4,915 |
| 2020-05-01 | 4,450 | 4,560 | 4,340 | 4,525 | 208,400 | 4,525 |
| 2020-04-30 | 4,550 | 4,590 | 4,465 | 4,505 | 253,500 | 4,505 |
| 2020-04-28 | 4,325 | 4,460 | 4,265 | 4,415 | 237,300 | 4,415 |
| 2020-04-27 | 4,195 | 4,340 | 4,140 | 4,300 | 211,400 | 4,300 |
| 2020-04-24 | 4,310 | 4,315 | 4,095 | 4,110 | 263,900 | 4,110 |
| 2020-04-23 | 4,560 | 4,560 | 4,310 | 4,380 | 193,000 | 4,380 |
| 2020-04-22 | 4,275 | 4,455 | 4,200 | 4,430 | 343,700 | 4,430 |
| 2020-04-21 | 4,555 | 4,555 | 4,290 | 4,385 | 364,600 | 4,385 |
| 2020-04-20 | 4,385 | 4,655 | 4,365 | 4,560 | 474,700 | 4,560 |
| 2020-04-17 | 4,440 | 4,525 | 4,325 | 4,335 | 339,000 | 4,335 |
| 2020-04-16 | 4,130 | 4,360 | 4,110 | 4,340 | 250,800 | 4,340 |
| 2020-04-15 | 4,220 | 4,395 | 4,175 | 4,230 | 360,700 | 4,230 |
| 2020-04-14 | 4,100 | 4,235 | 3,960 | 4,185 | 518,400 | 4,185 |
| 2020-04-13 | 4,150 | 4,150 | 4,005 | 4,125 | 849,300 | 4,125 |
| 2020-04-10 | 3,400 | 3,475 | 3,295 | 3,450 | 161,800 | 3,450 |
| 2020-04-09 | 3,345 | 3,445 | 3,245 | 3,410 | 214,800 | 3,410 |
| 2020-04-08 | 3,170 | 3,300 | 3,095 | 3,240 | 143,100 | 3,240 |
| 2020-04-07 | 3,150 | 3,225 | 3,065 | 3,175 | 132,100 | 3,175 |
| 2020-04-06 | 2,840 | 3,025 | 2,772 | 3,015 | 124,600 | 3,015 |
| 2020-04-03 | 2,998 | 2,999 | 2,763 | 2,831 | 120,900 | 2,831 |
| 2020-04-02 | 2,901 | 2,981 | 2,859 | 2,905 | 100,700 | 2,905 |
| 2020-04-01 | 3,050 | 3,120 | 2,945 | 2,990 | 158,900 | 2,990 |
| 2020-03-31 | 2,981 | 3,190 | 2,981 | 3,105 | 183,100 | 3,105 |
| 2020-03-30 | 2,872 | 2,960 | 2,842 | 2,917 | 128,900 | 2,917 |
| 2020-03-27 | 3,010 | 3,085 | 2,892 | 2,972 | 140,800 | 2,972 |
| 2020-03-26 | 3,120 | 3,190 | 2,889 | 2,918 | 222,000 | 2,918 |
| 2020-03-25 | 3,270 | 3,270 | 3,040 | 3,185 | 231,100 | 3,185 |
| 2020-03-24 | 2,803 | 3,065 | 2,800 | 2,979 | 235,400 | 2,979 |
| 2020-03-23 | 2,605 | 2,740 | 2,538 | 2,703 | 220,700 | 2,703 |
| 2020-03-19 | 2,741 | 2,747 | 2,522 | 2,588 | 266,200 | 2,588 |
| 2020-03-18 | 2,820 | 2,870 | 2,665 | 2,691 | 238,000 | 2,691 |
| 2020-03-17 | 2,373 | 2,718 | 2,334 | 2,670 | 279,800 | 2,670 |
| 2020-03-16 | 2,541 | 2,689 | 2,445 | 2,492 | 322,100 | 2,492 |
| 2020-03-13 | 2,378 | 2,550 | 2,320 | 2,441 | 378,400 | 2,441 |
| 2020-03-12 | 2,798 | 2,910 | 2,672 | 2,728 | 292,500 | 2,728 |
| 2020-03-11 | 3,120 | 3,140 | 2,907 | 2,912 | 179,400 | 2,912 |
| 2020-03-10 | 2,813 | 3,155 | 2,732 | 3,115 | 335,900 | 3,115 |
| 2020-03-09 | 3,130 | 3,200 | 2,976 | 2,990 | 220,600 | 2,990 |
| 2020-03-06 | 3,405 | 3,460 | 3,320 | 3,340 | 123,500 | 3,340 |
| 2020-03-05 | 3,595 | 3,630 | 3,435 | 3,475 | 154,600 | 3,475 |
| 2020-03-04 | 3,440 | 3,640 | 3,420 | 3,525 | 195,900 | 3,525 |
| 2020-03-03 | 3,700 | 3,720 | 3,490 | 3,490 | 176,300 | 3,490 |
| 2020-03-02 | 3,325 | 3,655 | 3,320 | 3,560 | 225,300 | 3,560 |
| 2020-02-28 | 3,340 | 3,450 | 3,285 | 3,310 | 263,900 | 3,310 |
| 2020-02-27 | 3,695 | 3,725 | 3,515 | 3,550 | 187,900 | 3,550 |
| 2020-02-26 | 3,680 | 3,770 | 3,635 | 3,750 | 144,800 | 3,750 |
| 2020-02-25 | 3,615 | 3,765 | 3,610 | 3,735 | 236,300 | 3,735 |
| 2020-02-21 | 3,940 | 4,030 | 3,925 | 3,935 | 95,800 | 3,935 |
| 2020-02-20 | 4,100 | 4,155 | 3,945 | 3,965 | 146,300 | 3,965 |
| 2020-02-19 | 3,965 | 4,030 | 3,910 | 4,025 | 190,500 | 4,025 |
| 2020-02-18 | 4,180 | 4,180 | 3,815 | 3,925 | 287,500 | 3,925 |
| 2020-02-17 | 4,290 | 4,310 | 4,175 | 4,250 | 141,000 | 4,250 |
| 2020-02-14 | 4,320 | 4,460 | 4,275 | 4,390 | 220,700 | 4,390 |
| 2020-02-13 | 4,285 | 4,325 | 4,260 | 4,310 | 146,900 | 4,310 |
| 2020-02-12 | 4,165 | 4,290 | 4,155 | 4,260 | 146,800 | 4,260 |
| 2020-02-10 | 4,080 | 4,160 | 4,080 | 4,095 | 64,000 | 4,095 |
| 2020-02-07 | 4,190 | 4,235 | 4,120 | 4,165 | 99,400 | 4,165 |
| 2020-02-06 | 4,220 | 4,245 | 4,160 | 4,195 | 143,100 | 4,195 |
| 2020-02-05 | 4,290 | 4,335 | 4,155 | 4,160 | 214,700 | 4,160 |
| 2020-02-04 | 4,060 | 4,160 | 3,990 | 4,140 | 160,000 | 4,140 |
| 2020-02-03 | 3,800 | 4,065 | 3,800 | 4,060 | 265,200 | 4,060 |
| 2020-01-31 | 4,110 | 4,250 | 4,110 | 4,135 | 197,200 | 4,135 |
| 2020-01-30 | 4,300 | 4,335 | 3,990 | 4,100 | 287,400 | 4,100 |
| 2020-01-29 | 4,490 | 4,515 | 4,325 | 4,330 | 200,700 | 4,330 |
| 2020-01-28 | 4,400 | 4,455 | 4,315 | 4,450 | 305,700 | 4,450 |
| 2020-01-27 | 4,530 | 4,610 | 4,510 | 4,515 | 268,100 | 4,515 |
| 2020-01-24 | 4,750 | 4,840 | 4,690 | 4,700 | 273,400 | 4,700 |
| 2020-01-23 | 4,670 | 4,800 | 4,650 | 4,755 | 614,300 | 4,755 |
| 2020-01-22 | 4,425 | 4,660 | 4,405 | 4,630 | 326,300 | 4,630 |
| 2020-01-21 | 4,490 | 4,490 | 4,350 | 4,435 | 246,800 | 4,435 |
| 2020-01-20 | 4,580 | 4,615 | 4,455 | 4,490 | 267,600 | 4,490 |
| 2020-01-17 | 4,645 | 4,745 | 4,605 | 4,610 | 447,100 | 4,610 |
| 2020-01-16 | 4,640 | 4,675 | 4,520 | 4,585 | 292,300 | 4,585 |
| 2020-01-15 | 4,695 | 4,730 | 4,555 | 4,645 | 385,200 | 4,645 |
| 2020-01-14 | 4,840 | 4,850 | 4,410 | 4,660 | 1,354,800 | 4,660 |
| 2020-01-10 | 4,425 | 4,600 | 4,375 | 4,560 | 467,900 | 4,560 |
| 2020-01-09 | 4,380 | 4,550 | 4,330 | 4,370 | 431,700 | 4,370 |
| 2020-01-08 | 4,350 | 4,350 | 4,105 | 4,260 | 305,100 | 4,260 |
| 2020-01-07 | 4,330 | 4,410 | 4,285 | 4,350 | 227,000 | 4,350 |
| 2020-01-06 | 4,250 | 4,420 | 4,215 | 4,290 | 262,000 | 4,290 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2000-08-28]1株→2株
