6541 グレイステクノロジー(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 | 6,960 | 7,040 | 6,820 | 6,920 | 134,600 | 3,460 |
| 2020-12-29 | 6,820 | 7,110 | 6,810 | 7,110 | 155,000 | 3,555 |
| 2020-12-28 | 7,050 | 7,140 | 6,880 | 6,910 | 96,000 | 3,455 |
| 2020-12-25 | 7,100 | 7,110 | 6,920 | 7,010 | 71,600 | 3,505 |
| 2020-12-24 | 7,050 | 7,170 | 6,860 | 7,050 | 96,200 | 3,525 |
| 2020-12-23 | 6,830 | 7,040 | 6,750 | 6,990 | 140,400 | 3,495 |
| 2020-12-22 | 7,040 | 7,040 | 6,690 | 6,730 | 178,100 | 3,365 |
| 2020-12-21 | 7,070 | 7,250 | 7,020 | 7,120 | 177,900 | 3,560 |
| 2020-12-18 | 7,490 | 7,490 | 6,950 | 7,000 | 317,400 | 3,500 |
| 2020-12-17 | 6,830 | 7,200 | 6,790 | 7,190 | 195,400 | 3,595 |
| 2020-12-16 | 6,800 | 6,870 | 6,700 | 6,790 | 140,700 | 3,395 |
| 2020-12-15 | 7,050 | 7,050 | 6,630 | 6,720 | 175,800 | 3,360 |
| 2020-12-14 | 7,120 | 7,170 | 6,900 | 6,950 | 145,200 | 3,475 |
| 2020-12-11 | 7,010 | 7,240 | 6,970 | 7,090 | 239,300 | 3,545 |
| 2020-12-10 | 6,720 | 6,990 | 6,660 | 6,840 | 225,900 | 3,420 |
| 2020-12-09 | 7,160 | 7,250 | 6,820 | 6,860 | 207,800 | 3,430 |
| 2020-12-08 | 7,160 | 7,440 | 7,050 | 7,210 | 268,200 | 3,605 |
| 2020-12-07 | 7,390 | 7,400 | 7,050 | 7,180 | 225,200 | 3,590 |
| 2020-12-04 | 7,490 | 7,620 | 7,200 | 7,400 | 238,100 | 3,700 |
| 2020-12-03 | 7,870 | 7,870 | 7,440 | 7,450 | 275,500 | 3,725 |
| 2020-12-02 | 8,200 | 8,280 | 7,850 | 7,870 | 360,200 | 3,935 |
| 2020-12-01 | 8,310 | 8,470 | 7,850 | 8,320 | 372,400 | 4,160 |
| 2020-11-30 | 8,080 | 8,370 | 8,080 | 8,330 | 426,200 | 4,165 |
| 2020-11-27 | 7,460 | 7,990 | 7,450 | 7,890 | 483,700 | 3,945 |
| 2020-11-26 | 6,860 | 7,630 | 6,800 | 7,570 | 630,400 | 3,785 |
| 2020-11-25 | 6,570 | 6,880 | 6,450 | 6,760 | 474,100 | 3,380 |
| 2020-11-24 | 6,350 | 6,560 | 6,290 | 6,540 | 265,300 | 3,270 |
| 2020-11-20 | 5,940 | 6,250 | 5,880 | 6,250 | 196,800 | 3,125 |
| 2020-11-19 | 6,050 | 6,070 | 5,820 | 5,910 | 225,200 | 2,955 |
| 2020-11-18 | 6,090 | 6,230 | 5,970 | 6,010 | 271,500 | 3,005 |
| 2020-11-17 | 6,590 | 6,600 | 5,950 | 6,010 | 321,000 | 3,005 |
| 2020-11-16 | 6,700 | 6,740 | 6,410 | 6,490 | 207,700 | 3,245 |
| 2020-11-13 | 6,100 | 6,710 | 6,090 | 6,580 | 629,700 | 3,290 |
| 2020-11-12 | 5,620 | 6,320 | 5,610 | 6,120 | 724,900 | 3,060 |
| 2020-11-11 | 5,500 | 5,740 | 5,400 | 5,540 | 328,800 | 2,770 |
| 2020-11-10 | 5,890 | 5,920 | 5,600 | 5,630 | 212,000 | 2,815 |
| 2020-11-09 | 6,030 | 6,070 | 5,910 | 5,950 | 125,900 | 2,975 |
| 2020-11-06 | 6,100 | 6,130 | 5,830 | 5,930 | 157,700 | 2,965 |
| 2020-11-05 | 5,930 | 6,090 | 5,770 | 6,070 | 237,800 | 3,035 |
| 2020-11-04 | 5,740 | 5,900 | 5,690 | 5,840 | 170,400 | 2,920 |
| 2020-11-02 | 5,670 | 5,870 | 5,580 | 5,700 | 148,900 | 2,850 |
| 2020-10-30 | 5,900 | 5,920 | 5,650 | 5,690 | 143,700 | 2,845 |
| 2020-10-29 | 5,800 | 5,910 | 5,630 | 5,840 | 164,200 | 2,920 |
| 2020-10-28 | 5,640 | 5,940 | 5,640 | 5,850 | 189,800 | 2,925 |
| 2020-10-27 | 5,180 | 5,660 | 5,100 | 5,630 | 216,000 | 2,815 |
| 2020-10-26 | 5,660 | 5,680 | 5,270 | 5,280 | 302,700 | 2,640 |
| 2020-10-23 | 5,670 | 5,840 | 5,570 | 5,690 | 201,300 | 2,845 |
| 2020-10-22 | 6,020 | 6,020 | 5,670 | 5,740 | 257,700 | 2,870 |
| 2020-10-21 | 5,940 | 6,130 | 5,930 | 6,060 | 314,400 | 3,030 |
| 2020-10-20 | 5,730 | 5,900 | 5,680 | 5,860 | 141,900 | 2,930 |
| 2020-10-19 | 5,860 | 5,860 | 5,560 | 5,730 | 167,600 | 2,865 |
| 2020-10-16 | 5,810 | 5,920 | 5,750 | 5,880 | 174,300 | 2,940 |
| 2020-10-15 | 5,900 | 6,030 | 5,750 | 5,810 | 228,600 | 2,905 |
| 2020-10-14 | 6,050 | 6,160 | 5,850 | 5,900 | 282,400 | 2,950 |
| 2020-10-13 | 6,160 | 6,200 | 6,010 | 6,090 | 222,000 | 3,045 |
| 2020-10-12 | 5,980 | 6,230 | 5,950 | 6,190 | 359,700 | 3,095 |
| 2020-10-09 | 5,940 | 6,000 | 5,810 | 5,930 | 202,600 | 2,965 |
| 2020-10-08 | 5,900 | 6,020 | 5,760 | 5,900 | 501,200 | 2,950 |
| 2020-10-07 | 5,560 | 5,840 | 5,550 | 5,830 | 527,800 | 2,915 |
| 2020-10-06 | 5,400 | 5,590 | 5,290 | 5,540 | 446,500 | 2,770 |
| 2020-10-05 | 5,230 | 5,250 | 5,000 | 5,050 | 161,100 | 2,525 |
| 2020-10-02 | 5,380 | 5,400 | 5,140 | 5,180 | 311,600 | 2,590 |
| 2020-09-30 | 5,640 | 5,660 | 5,240 | 5,280 | 448,500 | 2,640 |
| 2020-09-29 | 5,350 | 5,580 | 5,210 | 5,550 | 437,400 | 2,775 |
| 2020-09-28 | 5,100 | 5,260 | 5,070 | 5,220 | 447,700 | 2,610 |
| 2020-09-25 | 4,855 | 5,080 | 4,850 | 4,980 | 352,700 | 2,490 |
| 2020-09-24 | 4,890 | 4,985 | 4,780 | 4,810 | 373,200 | 2,405 |
| 2020-09-23 | 4,835 | 4,945 | 4,775 | 4,840 | 346,600 | 2,420 |
| 2020-09-18 | 4,800 | 4,900 | 4,715 | 4,715 | 584,800 | 2,357.50 |
| 2020-09-17 | 4,665 | 4,765 | 4,610 | 4,765 | 395,800 | 2,382.50 |
| 2020-09-16 | 4,700 | 4,785 | 4,600 | 4,665 | 413,500 | 2,332.50 |
| 2020-09-15 | 4,600 | 4,795 | 4,600 | 4,700 | 395,600 | 2,350 |
| 2020-09-14 | 4,595 | 4,745 | 4,520 | 4,565 | 466,100 | 2,282.50 |
| 2020-09-11 | 4,355 | 4,575 | 4,330 | 4,555 | 525,500 | 2,277.50 |
| 2020-09-10 | 4,500 | 4,560 | 4,205 | 4,210 | 366,000 | 2,105 |
| 2020-09-09 | 4,400 | 4,475 | 4,360 | 4,390 | 379,000 | 2,195 |
| 2020-09-08 | 4,510 | 4,530 | 4,375 | 4,495 | 269,300 | 2,247.50 |
| 2020-09-07 | 4,520 | 4,580 | 4,385 | 4,420 | 347,300 | 2,210 |
| 2020-09-04 | 4,395 | 4,565 | 4,335 | 4,485 | 574,000 | 2,242.50 |
| 2020-09-03 | 4,600 | 4,675 | 4,510 | 4,605 | 868,000 | 2,302.50 |
| 2020-09-02 | 4,100 | 4,440 | 4,070 | 4,430 | 697,400 | 2,215 |
| 2020-09-01 | 4,025 | 4,055 | 3,860 | 4,040 | 706,000 | 2,020 |
| 2020-08-31 | 4,125 | 4,235 | 3,990 | 4,035 | 670,500 | 2,017.50 |
| 2020-08-28 | 4,295 | 4,295 | 4,045 | 4,135 | 638,400 | 2,067.50 |
| 2020-08-27 | 4,550 | 4,640 | 4,315 | 4,335 | 458,400 | 2,167.50 |
| 2020-08-26 | 4,450 | 4,610 | 4,445 | 4,550 | 411,000 | 2,275 |
| 2020-08-25 | 4,435 | 4,510 | 4,355 | 4,450 | 502,600 | 2,225 |
| 2020-08-24 | 4,420 | 4,470 | 4,235 | 4,385 | 765,600 | 2,192.50 |
| 2020-08-21 | 4,520 | 4,545 | 4,390 | 4,420 | 449,200 | 2,210 |
| 2020-08-20 | 4,600 | 4,735 | 4,385 | 4,460 | 743,300 | 2,230 |
| 2020-08-19 | 4,630 | 4,640 | 4,520 | 4,550 | 462,800 | 2,275 |
| 2020-08-18 | 4,495 | 4,620 | 4,405 | 4,505 | 1,208,900 | 2,252.50 |
| 2020-08-17 | 5,150 | 5,200 | 5,030 | 5,140 | 197,900 | 2,570 |
| 2020-08-14 | 5,180 | 5,240 | 5,120 | 5,210 | 310,000 | 2,605 |
| 2020-08-13 | 4,900 | 5,160 | 4,865 | 5,140 | 429,100 | 2,570 |
| 2020-08-12 | 5,000 | 5,020 | 4,820 | 4,825 | 411,600 | 2,412.50 |
| 2020-08-11 | 4,790 | 5,040 | 4,705 | 4,955 | 469,200 | 2,477.50 |
| 2020-08-07 | 4,910 | 4,980 | 4,650 | 4,765 | 1,008,100 | 2,382.50 |
| 2020-08-06 | 5,430 | 5,580 | 5,050 | 5,050 | 1,135,200 | 2,525 |
| 2020-08-05 | 6,000 | 6,080 | 5,690 | 6,050 | 347,500 | 3,025 |
| 2020-08-04 | 5,850 | 6,100 | 5,840 | 5,900 | 294,900 | 2,950 |
| 2020-08-03 | 5,540 | 5,850 | 5,520 | 5,850 | 257,300 | 2,925 |
| 2020-07-31 | 5,620 | 5,620 | 5,370 | 5,460 | 269,600 | 2,730 |
| 2020-07-30 | 5,780 | 5,810 | 5,630 | 5,700 | 173,400 | 2,850 |
| 2020-07-29 | 5,640 | 5,800 | 5,630 | 5,730 | 188,800 | 2,865 |
| 2020-07-28 | 5,720 | 5,870 | 5,610 | 5,640 | 239,100 | 2,820 |
| 2020-07-27 | 5,800 | 5,870 | 5,660 | 5,690 | 237,900 | 2,845 |
| 2020-07-22 | 5,890 | 5,970 | 5,730 | 5,890 | 258,400 | 2,945 |
| 2020-07-21 | 5,740 | 6,060 | 5,740 | 6,030 | 330,000 | 3,015 |
| 2020-07-20 | 5,880 | 5,920 | 5,540 | 5,580 | 353,100 | 2,790 |
| 2020-07-17 | 6,150 | 6,150 | 5,880 | 5,920 | 555,500 | 2,960 |
| 2020-07-16 | 6,390 | 6,430 | 6,220 | 6,350 | 333,100 | 3,175 |
| 2020-07-15 | 6,230 | 6,370 | 6,180 | 6,360 | 431,500 | 3,180 |
| 2020-07-14 | 6,120 | 6,220 | 5,910 | 6,160 | 463,800 | 3,080 |
| 2020-07-13 | 5,950 | 6,160 | 5,760 | 6,120 | 382,700 | 3,060 |
| 2020-07-10 | 5,830 | 5,960 | 5,730 | 5,880 | 284,400 | 2,940 |
| 2020-07-09 | 5,750 | 5,880 | 5,550 | 5,760 | 276,300 | 2,880 |
| 2020-07-08 | 5,680 | 5,950 | 5,650 | 5,670 | 443,000 | 2,835 |
| 2020-07-07 | 5,670 | 5,690 | 5,400 | 5,580 | 367,300 | 2,790 |
| 2020-07-06 | 5,820 | 6,070 | 5,650 | 5,670 | 357,300 | 2,835 |
| 2020-07-03 | 5,500 | 5,780 | 5,440 | 5,680 | 287,900 | 2,840 |
| 2020-07-02 | 5,950 | 5,990 | 5,360 | 5,600 | 566,400 | 2,800 |
| 2020-07-01 | 6,410 | 6,440 | 5,900 | 5,950 | 418,800 | 2,975 |
| 2020-06-30 | 6,550 | 6,640 | 6,090 | 6,350 | 493,300 | 3,175 |
| 2020-06-29 | 6,050 | 6,530 | 5,930 | 6,460 | 513,700 | 3,230 |
| 2020-06-26 | 6,300 | 6,320 | 5,750 | 6,100 | 661,200 | 3,050 |
| 2020-06-25 | 5,960 | 6,340 | 5,920 | 6,240 | 494,800 | 3,120 |
| 2020-06-24 | 5,860 | 6,100 | 5,820 | 5,960 | 317,800 | 2,980 |
| 2020-06-23 | 5,920 | 5,990 | 5,700 | 5,770 | 260,800 | 2,885 |
| 2020-06-22 | 5,440 | 5,790 | 5,420 | 5,780 | 246,800 | 2,890 |
| 2020-06-19 | 5,490 | 5,600 | 5,410 | 5,520 | 209,800 | 2,760 |
| 2020-06-18 | 5,400 | 5,480 | 5,240 | 5,440 | 261,300 | 2,720 |
| 2020-06-17 | 5,120 | 5,420 | 5,080 | 5,370 | 292,300 | 2,685 |
| 2020-06-16 | 4,995 | 5,360 | 4,940 | 5,020 | 458,200 | 2,510 |
| 2020-06-15 | 5,060 | 5,100 | 4,735 | 4,780 | 274,300 | 2,390 |
| 2020-06-12 | 4,655 | 4,990 | 4,570 | 4,930 | 342,200 | 2,465 |
| 2020-06-11 | 4,750 | 4,960 | 4,720 | 4,865 | 425,900 | 2,432.50 |
| 2020-06-10 | 4,540 | 4,710 | 4,430 | 4,660 | 205,700 | 2,330 |
| 2020-06-09 | 4,385 | 4,600 | 4,360 | 4,590 | 160,600 | 2,295 |
| 2020-06-08 | 4,380 | 4,445 | 4,300 | 4,410 | 149,200 | 2,205 |
| 2020-06-05 | 4,380 | 4,400 | 4,195 | 4,310 | 215,500 | 2,155 |
| 2020-06-04 | 4,450 | 4,530 | 4,270 | 4,490 | 243,800 | 2,245 |
| 2020-06-03 | 4,740 | 4,760 | 4,420 | 4,435 | 273,000 | 2,217.50 |
| 2020-06-02 | 4,685 | 4,725 | 4,545 | 4,700 | 231,900 | 2,350 |
| 2020-06-01 | 4,350 | 4,690 | 4,250 | 4,645 | 473,500 | 2,322.50 |
| 2020-05-29 | 3,935 | 4,405 | 3,910 | 4,335 | 715,700 | 2,167.50 |
| 2020-05-28 | 4,025 | 4,030 | 3,840 | 3,960 | 231,500 | 1,980 |
| 2020-05-27 | 3,980 | 4,105 | 3,955 | 4,030 | 158,500 | 2,015 |
| 2020-05-26 | 4,080 | 4,200 | 3,995 | 4,020 | 246,700 | 2,010 |
| 2020-05-25 | 3,985 | 4,080 | 3,905 | 4,080 | 225,700 | 2,040 |
| 2020-05-22 | 4,045 | 4,060 | 3,890 | 3,955 | 267,200 | 1,977.50 |
| 2020-05-21 | 4,280 | 4,290 | 3,970 | 4,040 | 330,100 | 2,020 |
| 2020-05-20 | 4,070 | 4,240 | 4,030 | 4,230 | 300,000 | 2,115 |
| 2020-05-19 | 4,250 | 4,275 | 4,010 | 4,070 | 284,100 | 2,035 |
| 2020-05-18 | 3,900 | 4,130 | 3,895 | 4,060 | 302,500 | 2,030 |
| 2020-05-15 | 3,850 | 4,180 | 3,785 | 3,850 | 637,600 | 1,925 |
| 2020-05-14 | 3,700 | 3,935 | 3,685 | 3,755 | 743,400 | 1,877.50 |
| 2020-05-13 | 3,205 | 3,315 | 3,190 | 3,290 | 193,800 | 1,645 |
| 2020-05-12 | 3,205 | 3,270 | 3,185 | 3,210 | 96,600 | 1,605 |
| 2020-05-11 | 3,210 | 3,270 | 3,200 | 3,235 | 154,300 | 1,617.50 |
| 2020-05-08 | 3,180 | 3,285 | 3,160 | 3,210 | 146,200 | 1,605 |
| 2020-05-07 | 3,030 | 3,185 | 3,020 | 3,180 | 155,900 | 1,590 |
| 2020-05-01 | 2,995 | 3,030 | 2,931 | 3,010 | 153,700 | 1,505 |
| 2020-04-30 | 2,958 | 3,000 | 2,875 | 2,990 | 188,500 | 1,495 |
| 2020-04-28 | 2,813 | 2,880 | 2,785 | 2,872 | 75,700 | 1,436 |
| 2020-04-27 | 2,835 | 2,848 | 2,791 | 2,826 | 68,800 | 1,413 |
| 2020-04-24 | 2,770 | 2,815 | 2,751 | 2,815 | 78,100 | 1,407.50 |
| 2020-04-23 | 2,825 | 2,878 | 2,782 | 2,802 | 62,400 | 1,401 |
| 2020-04-22 | 2,796 | 2,862 | 2,727 | 2,852 | 88,700 | 1,426 |
| 2020-04-21 | 2,820 | 2,878 | 2,810 | 2,869 | 61,200 | 1,434.50 |
| 2020-04-20 | 2,880 | 2,903 | 2,817 | 2,882 | 101,200 | 1,441 |
| 2020-04-17 | 3,000 | 3,005 | 2,870 | 2,927 | 122,700 | 1,463.50 |
| 2020-04-16 | 2,881 | 2,968 | 2,860 | 2,950 | 86,000 | 1,475 |
| 2020-04-15 | 2,973 | 2,973 | 2,891 | 2,893 | 160,600 | 1,446.50 |
| 2020-04-14 | 2,750 | 2,891 | 2,727 | 2,873 | 131,200 | 1,436.50 |
| 2020-04-13 | 2,690 | 2,765 | 2,652 | 2,719 | 111,400 | 1,359.50 |
| 2020-04-10 | 2,559 | 2,674 | 2,497 | 2,660 | 128,200 | 1,330 |
| 2020-04-09 | 2,588 | 2,592 | 2,476 | 2,558 | 119,800 | 1,279 |
| 2020-04-08 | 2,468 | 2,575 | 2,426 | 2,550 | 166,700 | 1,275 |
| 2020-04-07 | 2,549 | 2,592 | 2,479 | 2,518 | 155,100 | 1,259 |
| 2020-04-06 | 2,232 | 2,416 | 2,216 | 2,394 | 110,600 | 1,197 |
| 2020-04-03 | 2,342 | 2,404 | 2,206 | 2,226 | 133,600 | 1,113 |
| 2020-04-02 | 2,358 | 2,428 | 2,331 | 2,372 | 73,100 | 1,186 |
| 2020-04-01 | 2,531 | 2,584 | 2,382 | 2,408 | 131,900 | 1,204 |
| 2020-03-31 | 2,597 | 2,653 | 2,536 | 2,555 | 148,600 | 1,277.50 |
| 2020-03-30 | 2,528 | 2,664 | 2,502 | 2,583 | 159,300 | 1,291.50 |
| 2020-03-27 | 2,589 | 2,674 | 2,560 | 2,613 | 169,200 | 1,306.50 |
| 2020-03-26 | 2,476 | 2,576 | 2,460 | 2,512 | 95,600 | 1,256 |
| 2020-03-25 | 2,500 | 2,648 | 2,496 | 2,548 | 259,200 | 1,274 |
| 2020-03-24 | 2,300 | 2,360 | 2,245 | 2,289 | 237,100 | 1,144.50 |
| 2020-03-23 | 2,302 | 2,302 | 2,135 | 2,174 | 331,700 | 1,087 |
| 2020-03-19 | 2,450 | 2,466 | 2,213 | 2,232 | 214,000 | 1,116 |
| 2020-03-18 | 2,306 | 2,525 | 2,306 | 2,326 | 420,900 | 1,163 |
| 2020-03-17 | 2,100 | 2,310 | 2,100 | 2,256 | 194,000 | 1,128 |
| 2020-03-16 | 2,164 | 2,300 | 2,141 | 2,174 | 138,100 | 1,087 |
| 2020-03-13 | 2,006 | 2,200 | 1,920 | 2,124 | 286,200 | 1,062 |
| 2020-03-12 | 2,388 | 2,483 | 2,293 | 2,306 | 156,700 | 1,153 |
| 2020-03-11 | 2,590 | 2,629 | 2,482 | 2,483 | 163,400 | 1,241.50 |
| 2020-03-10 | 2,439 | 2,559 | 2,233 | 2,540 | 308,400 | 1,270 |
| 2020-03-09 | 2,673 | 2,681 | 2,479 | 2,487 | 165,700 | 1,243.50 |
| 2020-03-06 | 2,874 | 2,874 | 2,778 | 2,823 | 107,400 | 1,411.50 |
| 2020-03-05 | 2,895 | 2,936 | 2,831 | 2,887 | 136,200 | 1,443.50 |
| 2020-03-04 | 2,790 | 2,850 | 2,763 | 2,829 | 139,700 | 1,414.50 |
| 2020-03-03 | 3,100 | 3,100 | 2,813 | 2,823 | 185,800 | 1,411.50 |
| 2020-03-02 | 2,820 | 3,090 | 2,812 | 2,933 | 227,700 | 1,466.50 |
| 2020-02-28 | 2,892 | 2,945 | 2,775 | 2,791 | 285,100 | 1,395.50 |
| 2020-02-27 | 3,055 | 3,115 | 2,981 | 3,035 | 300,100 | 1,517.50 |
| 2020-02-26 | 2,994 | 3,060 | 2,886 | 3,040 | 196,400 | 1,520 |
| 2020-02-25 | 2,880 | 3,010 | 2,858 | 2,993 | 244,900 | 1,496.50 |
| 2020-02-21 | 3,170 | 3,170 | 3,035 | 3,050 | 174,500 | 1,525 |
| 2020-02-20 | 3,245 | 3,280 | 3,170 | 3,205 | 178,900 | 1,602.50 |
| 2020-02-19 | 3,100 | 3,240 | 3,100 | 3,200 | 218,700 | 1,600 |
| 2020-02-18 | 3,250 | 3,255 | 2,935 | 3,085 | 410,400 | 1,542.50 |
| 2020-02-17 | 3,315 | 3,400 | 3,315 | 3,355 | 220,200 | 1,677.50 |
| 2020-02-14 | 3,265 | 3,385 | 3,230 | 3,350 | 260,200 | 1,675 |
| 2020-02-13 | 3,220 | 3,310 | 3,200 | 3,305 | 288,700 | 1,652.50 |
| 2020-02-12 | 3,135 | 3,250 | 3,105 | 3,215 | 350,700 | 1,607.50 |
| 2020-02-10 | 3,030 | 3,135 | 3,005 | 3,120 | 213,300 | 1,560 |
| 2020-02-07 | 3,090 | 3,180 | 3,000 | 3,080 | 994,900 | 1,540 |
| 2020-02-06 | 2,848 | 2,849 | 2,771 | 2,820 | 159,600 | 1,410 |
| 2020-02-05 | 2,780 | 2,807 | 2,751 | 2,807 | 127,300 | 1,403.50 |
| 2020-02-04 | 2,670 | 2,741 | 2,658 | 2,732 | 91,300 | 1,366 |
| 2020-02-03 | 2,635 | 2,709 | 2,603 | 2,691 | 127,900 | 1,345.50 |
| 2020-01-31 | 2,703 | 2,758 | 2,658 | 2,706 | 171,300 | 1,353 |
| 2020-01-30 | 2,827 | 2,827 | 2,633 | 2,674 | 244,300 | 1,337 |
| 2020-01-29 | 2,926 | 2,926 | 2,817 | 2,826 | 76,000 | 1,413 |
| 2020-01-28 | 2,862 | 2,913 | 2,853 | 2,888 | 78,100 | 1,444 |
| 2020-01-27 | 2,875 | 2,975 | 2,872 | 2,912 | 101,500 | 1,456 |
| 2020-01-24 | 2,970 | 2,992 | 2,940 | 2,965 | 88,400 | 1,482.50 |
| 2020-01-23 | 2,991 | 3,010 | 2,968 | 2,983 | 73,700 | 1,491.50 |
| 2020-01-22 | 2,976 | 3,030 | 2,968 | 2,988 | 115,300 | 1,494 |
| 2020-01-21 | 2,995 | 3,010 | 2,954 | 2,983 | 102,900 | 1,491.50 |
| 2020-01-20 | 2,975 | 3,015 | 2,960 | 2,995 | 251,600 | 1,497.50 |
| 2020-01-17 | 2,975 | 2,975 | 2,902 | 2,950 | 136,900 | 1,475 |
| 2020-01-16 | 2,940 | 2,980 | 2,940 | 2,968 | 189,900 | 1,484 |
| 2020-01-15 | 2,915 | 2,939 | 2,900 | 2,921 | 140,800 | 1,460.50 |
| 2020-01-14 | 2,851 | 2,905 | 2,851 | 2,889 | 156,000 | 1,444.50 |
| 2020-01-10 | 2,791 | 2,840 | 2,791 | 2,832 | 83,400 | 1,416 |
| 2020-01-09 | 2,775 | 2,820 | 2,760 | 2,816 | 106,400 | 1,408 |
| 2020-01-08 | 2,759 | 2,759 | 2,646 | 2,697 | 178,200 | 1,348.50 |
| 2020-01-07 | 2,731 | 2,790 | 2,731 | 2,759 | 72,100 | 1,379.50 |
| 2020-01-06 | 2,755 | 2,777 | 2,728 | 2,733 | 94,100 | 1,366.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→4株
