6737 EIZO(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 | 3,615 | 3,675 | 3,615 | 3,640 | 22,700 | 1,820 |
| 2020-12-29 | 3,645 | 3,670 | 3,630 | 3,670 | 31,100 | 1,835 |
| 2020-12-28 | 3,640 | 3,690 | 3,610 | 3,630 | 30,400 | 1,815 |
| 2020-12-25 | 3,670 | 3,690 | 3,605 | 3,635 | 59,200 | 1,817.50 |
| 2020-12-24 | 3,670 | 3,700 | 3,660 | 3,670 | 39,800 | 1,835 |
| 2020-12-23 | 3,670 | 3,680 | 3,630 | 3,665 | 18,500 | 1,832.50 |
| 2020-12-22 | 3,675 | 3,705 | 3,655 | 3,670 | 31,600 | 1,835 |
| 2020-12-21 | 3,735 | 3,750 | 3,700 | 3,735 | 52,500 | 1,867.50 |
| 2020-12-18 | 3,770 | 3,795 | 3,675 | 3,735 | 55,300 | 1,867.50 |
| 2020-12-17 | 3,810 | 3,830 | 3,740 | 3,800 | 36,800 | 1,900 |
| 2020-12-16 | 3,820 | 3,835 | 3,790 | 3,805 | 30,600 | 1,902.50 |
| 2020-12-15 | 3,770 | 3,815 | 3,770 | 3,770 | 26,100 | 1,885 |
| 2020-12-14 | 3,820 | 3,850 | 3,790 | 3,790 | 25,100 | 1,895 |
| 2020-12-11 | 3,815 | 3,815 | 3,745 | 3,805 | 19,900 | 1,902.50 |
| 2020-12-10 | 3,820 | 3,820 | 3,785 | 3,795 | 23,900 | 1,897.50 |
| 2020-12-09 | 3,770 | 3,820 | 3,725 | 3,820 | 51,300 | 1,910 |
| 2020-12-08 | 3,735 | 3,810 | 3,730 | 3,780 | 56,100 | 1,890 |
| 2020-12-07 | 3,775 | 3,790 | 3,700 | 3,735 | 37,800 | 1,867.50 |
| 2020-12-04 | 3,785 | 3,790 | 3,715 | 3,775 | 48,500 | 1,887.50 |
| 2020-12-03 | 3,785 | 3,865 | 3,765 | 3,810 | 48,700 | 1,905 |
| 2020-12-02 | 3,745 | 3,815 | 3,745 | 3,785 | 61,000 | 1,892.50 |
| 2020-12-01 | 3,640 | 3,755 | 3,640 | 3,745 | 37,800 | 1,872.50 |
| 2020-11-30 | 3,760 | 3,765 | 3,630 | 3,630 | 60,300 | 1,815 |
| 2020-11-27 | 3,670 | 3,770 | 3,630 | 3,730 | 75,000 | 1,865 |
| 2020-11-26 | 3,620 | 3,670 | 3,595 | 3,640 | 48,200 | 1,820 |
| 2020-11-25 | 3,685 | 3,725 | 3,620 | 3,620 | 87,500 | 1,810 |
| 2020-11-24 | 3,565 | 3,635 | 3,540 | 3,615 | 86,700 | 1,807.50 |
| 2020-11-20 | 3,440 | 3,500 | 3,430 | 3,495 | 89,400 | 1,747.50 |
| 2020-11-19 | 3,450 | 3,465 | 3,395 | 3,450 | 86,200 | 1,725 |
| 2020-11-18 | 3,470 | 3,475 | 3,405 | 3,435 | 133,200 | 1,717.50 |
| 2020-11-17 | 3,635 | 3,635 | 3,445 | 3,490 | 143,700 | 1,745 |
| 2020-11-16 | 3,620 | 3,620 | 3,555 | 3,590 | 117,700 | 1,795 |
| 2020-11-13 | 3,745 | 3,745 | 3,670 | 3,685 | 71,800 | 1,842.50 |
| 2020-11-12 | 3,750 | 3,800 | 3,685 | 3,745 | 57,400 | 1,872.50 |
| 2020-11-11 | 3,805 | 3,860 | 3,765 | 3,820 | 112,500 | 1,910 |
| 2020-11-10 | 3,705 | 3,805 | 3,660 | 3,700 | 159,300 | 1,850 |
| 2020-11-09 | 3,670 | 3,715 | 3,635 | 3,655 | 70,800 | 1,827.50 |
| 2020-11-06 | 3,660 | 3,715 | 3,640 | 3,670 | 64,300 | 1,835 |
| 2020-11-05 | 3,570 | 3,670 | 3,570 | 3,660 | 145,000 | 1,830 |
| 2020-11-04 | 3,625 | 3,625 | 3,555 | 3,570 | 103,200 | 1,785 |
| 2020-11-02 | 3,930 | 3,930 | 3,595 | 3,620 | 160,100 | 1,810 |
| 2020-10-30 | 3,940 | 3,970 | 3,915 | 3,945 | 74,600 | 1,972.50 |
| 2020-10-29 | 3,950 | 3,975 | 3,895 | 3,965 | 43,700 | 1,982.50 |
| 2020-10-28 | 3,945 | 4,000 | 3,910 | 3,985 | 69,600 | 1,992.50 |
| 2020-10-27 | 3,950 | 3,950 | 3,860 | 3,915 | 32,900 | 1,957.50 |
| 2020-10-26 | 3,905 | 4,035 | 3,900 | 3,990 | 97,400 | 1,995 |
| 2020-10-23 | 3,795 | 3,860 | 3,765 | 3,835 | 52,600 | 1,917.50 |
| 2020-10-22 | 3,795 | 3,825 | 3,755 | 3,765 | 36,100 | 1,882.50 |
| 2020-10-21 | 3,730 | 3,800 | 3,725 | 3,795 | 33,100 | 1,897.50 |
| 2020-10-20 | 3,735 | 3,770 | 3,735 | 3,745 | 30,100 | 1,872.50 |
| 2020-10-19 | 3,745 | 3,805 | 3,740 | 3,780 | 28,100 | 1,890 |
| 2020-10-16 | 3,730 | 3,765 | 3,725 | 3,750 | 36,300 | 1,875 |
| 2020-10-15 | 3,780 | 3,800 | 3,740 | 3,755 | 40,200 | 1,877.50 |
| 2020-10-14 | 3,810 | 3,845 | 3,800 | 3,800 | 20,400 | 1,900 |
| 2020-10-13 | 3,820 | 3,860 | 3,815 | 3,815 | 37,800 | 1,907.50 |
| 2020-10-12 | 3,815 | 3,835 | 3,800 | 3,815 | 18,200 | 1,907.50 |
| 2020-10-09 | 3,815 | 3,845 | 3,785 | 3,835 | 66,100 | 1,917.50 |
| 2020-10-08 | 3,855 | 3,870 | 3,805 | 3,820 | 98,900 | 1,910 |
| 2020-10-07 | 3,850 | 3,885 | 3,815 | 3,855 | 86,800 | 1,927.50 |
| 2020-10-06 | 4,045 | 4,045 | 3,925 | 3,940 | 79,000 | 1,970 |
| 2020-10-05 | 4,030 | 4,060 | 4,000 | 4,045 | 64,000 | 2,022.50 |
| 2020-10-02 | 4,025 | 4,055 | 3,980 | 4,010 | 78,800 | 2,005 |
| 2020-09-30 | 4,195 | 4,195 | 4,080 | 4,095 | 54,900 | 2,047.50 |
| 2020-09-29 | 4,120 | 4,165 | 4,090 | 4,125 | 45,200 | 2,062.50 |
| 2020-09-28 | 4,130 | 4,200 | 4,095 | 4,190 | 84,300 | 2,095 |
| 2020-09-25 | 4,065 | 4,110 | 4,055 | 4,080 | 39,600 | 2,040 |
| 2020-09-24 | 4,010 | 4,045 | 3,990 | 4,000 | 47,300 | 2,000 |
| 2020-09-23 | 4,020 | 4,040 | 3,965 | 3,980 | 63,300 | 1,990 |
| 2020-09-18 | 4,070 | 4,105 | 4,060 | 4,090 | 46,300 | 2,045 |
| 2020-09-17 | 4,040 | 4,090 | 4,020 | 4,070 | 43,100 | 2,035 |
| 2020-09-16 | 4,040 | 4,105 | 4,025 | 4,045 | 46,000 | 2,022.50 |
| 2020-09-15 | 4,065 | 4,070 | 4,000 | 4,040 | 41,400 | 2,020 |
| 2020-09-14 | 3,995 | 4,075 | 3,995 | 4,065 | 39,800 | 2,032.50 |
| 2020-09-11 | 3,865 | 3,965 | 3,855 | 3,945 | 86,700 | 1,972.50 |
| 2020-09-10 | 3,865 | 3,910 | 3,850 | 3,870 | 68,800 | 1,935 |
| 2020-09-09 | 3,830 | 3,890 | 3,820 | 3,860 | 70,300 | 1,930 |
| 2020-09-08 | 3,850 | 3,885 | 3,820 | 3,880 | 59,700 | 1,940 |
| 2020-09-07 | 3,860 | 3,895 | 3,840 | 3,870 | 50,900 | 1,935 |
| 2020-09-04 | 3,880 | 3,890 | 3,865 | 3,885 | 27,000 | 1,942.50 |
| 2020-09-03 | 3,945 | 3,970 | 3,905 | 3,950 | 53,300 | 1,975 |
| 2020-09-02 | 3,915 | 3,920 | 3,845 | 3,890 | 34,500 | 1,945 |
| 2020-09-01 | 3,930 | 3,955 | 3,825 | 3,920 | 59,700 | 1,960 |
| 2020-08-31 | 3,970 | 4,070 | 3,970 | 3,995 | 35,300 | 1,997.50 |
| 2020-08-28 | 3,975 | 4,005 | 3,905 | 3,960 | 79,800 | 1,980 |
| 2020-08-27 | 3,980 | 4,030 | 3,955 | 4,015 | 60,400 | 2,007.50 |
| 2020-08-26 | 3,935 | 3,960 | 3,890 | 3,960 | 50,500 | 1,980 |
| 2020-08-25 | 3,980 | 3,980 | 3,915 | 3,935 | 52,200 | 1,967.50 |
| 2020-08-24 | 3,960 | 3,960 | 3,840 | 3,920 | 68,800 | 1,960 |
| 2020-08-21 | 3,840 | 3,885 | 3,795 | 3,835 | 64,500 | 1,917.50 |
| 2020-08-20 | 3,880 | 3,900 | 3,820 | 3,855 | 65,400 | 1,927.50 |
| 2020-08-19 | 3,915 | 3,950 | 3,900 | 3,925 | 45,600 | 1,962.50 |
| 2020-08-18 | 3,940 | 3,980 | 3,900 | 3,920 | 47,500 | 1,960 |
| 2020-08-17 | 3,950 | 3,985 | 3,920 | 3,940 | 57,000 | 1,970 |
| 2020-08-14 | 4,025 | 4,055 | 3,945 | 3,990 | 61,800 | 1,995 |
| 2020-08-13 | 3,990 | 4,025 | 3,945 | 4,025 | 65,400 | 2,012.50 |
| 2020-08-12 | 3,925 | 4,000 | 3,925 | 3,990 | 54,000 | 1,995 |
| 2020-08-11 | 3,930 | 3,950 | 3,895 | 3,915 | 54,100 | 1,957.50 |
| 2020-08-07 | 3,915 | 3,985 | 3,880 | 3,935 | 54,000 | 1,967.50 |
| 2020-08-06 | 3,910 | 3,985 | 3,880 | 3,920 | 31,200 | 1,960 |
| 2020-08-05 | 3,935 | 3,965 | 3,905 | 3,915 | 41,100 | 1,957.50 |
| 2020-08-04 | 3,940 | 4,045 | 3,940 | 3,980 | 36,700 | 1,990 |
| 2020-08-03 | 3,940 | 4,150 | 3,920 | 3,940 | 75,500 | 1,970 |
| 2020-07-31 | 3,995 | 4,010 | 3,880 | 3,920 | 55,500 | 1,960 |
| 2020-07-30 | 4,035 | 4,080 | 3,995 | 4,010 | 26,100 | 2,005 |
| 2020-07-29 | 4,080 | 4,080 | 4,000 | 4,015 | 33,300 | 2,007.50 |
| 2020-07-28 | 4,180 | 4,220 | 4,065 | 4,085 | 36,700 | 2,042.50 |
| 2020-07-27 | 4,060 | 4,175 | 4,045 | 4,160 | 34,100 | 2,080 |
| 2020-07-22 | 4,120 | 4,175 | 4,080 | 4,130 | 40,600 | 2,065 |
| 2020-07-21 | 4,205 | 4,220 | 4,100 | 4,125 | 74,300 | 2,062.50 |
| 2020-07-20 | 4,195 | 4,240 | 4,145 | 4,240 | 33,900 | 2,120 |
| 2020-07-17 | 4,165 | 4,265 | 4,165 | 4,195 | 49,600 | 2,097.50 |
| 2020-07-16 | 4,205 | 4,275 | 4,205 | 4,235 | 40,200 | 2,117.50 |
| 2020-07-15 | 4,180 | 4,250 | 4,175 | 4,205 | 39,300 | 2,102.50 |
| 2020-07-14 | 4,125 | 4,210 | 4,125 | 4,170 | 36,300 | 2,085 |
| 2020-07-13 | 4,120 | 4,180 | 4,100 | 4,170 | 41,200 | 2,085 |
| 2020-07-10 | 4,125 | 4,125 | 4,020 | 4,020 | 30,700 | 2,010 |
| 2020-07-09 | 4,160 | 4,160 | 4,055 | 4,135 | 47,300 | 2,067.50 |
| 2020-07-08 | 4,125 | 4,195 | 4,095 | 4,110 | 36,300 | 2,055 |
| 2020-07-07 | 4,185 | 4,190 | 4,120 | 4,145 | 25,900 | 2,072.50 |
| 2020-07-06 | 4,100 | 4,205 | 4,100 | 4,180 | 44,800 | 2,090 |
| 2020-07-03 | 4,045 | 4,110 | 4,035 | 4,100 | 26,500 | 2,050 |
| 2020-07-02 | 4,065 | 4,065 | 3,975 | 4,025 | 40,600 | 2,012.50 |
| 2020-07-01 | 4,035 | 4,155 | 4,035 | 4,045 | 53,700 | 2,022.50 |
| 2020-06-30 | 4,075 | 4,125 | 4,060 | 4,060 | 44,100 | 2,030 |
| 2020-06-29 | 4,020 | 4,025 | 3,955 | 3,960 | 57,700 | 1,980 |
| 2020-06-26 | 4,125 | 4,130 | 4,070 | 4,085 | 55,000 | 2,042.50 |
| 2020-06-25 | 4,070 | 4,090 | 4,030 | 4,060 | 48,500 | 2,030 |
| 2020-06-24 | 4,200 | 4,200 | 4,100 | 4,120 | 34,400 | 2,060 |
| 2020-06-23 | 4,175 | 4,235 | 4,125 | 4,180 | 56,500 | 2,090 |
| 2020-06-22 | 4,085 | 4,125 | 4,050 | 4,105 | 53,100 | 2,052.50 |
| 2020-06-19 | 4,160 | 4,170 | 4,080 | 4,140 | 75,300 | 2,070 |
| 2020-06-18 | 4,175 | 4,260 | 4,145 | 4,200 | 58,200 | 2,100 |
| 2020-06-17 | 4,185 | 4,280 | 4,170 | 4,205 | 97,700 | 2,102.50 |
| 2020-06-16 | 4,065 | 4,240 | 4,060 | 4,200 | 108,600 | 2,100 |
| 2020-06-15 | 4,115 | 4,235 | 4,065 | 4,065 | 76,700 | 2,032.50 |
| 2020-06-12 | 4,050 | 4,150 | 4,015 | 4,115 | 71,400 | 2,057.50 |
| 2020-06-11 | 4,300 | 4,300 | 4,120 | 4,120 | 70,500 | 2,060 |
| 2020-06-10 | 4,075 | 4,340 | 4,055 | 4,300 | 220,000 | 2,150 |
| 2020-06-09 | 4,100 | 4,130 | 4,015 | 4,060 | 127,900 | 2,030 |
| 2020-06-08 | 3,975 | 3,990 | 3,910 | 3,960 | 53,600 | 1,980 |
| 2020-06-05 | 3,920 | 3,990 | 3,875 | 3,990 | 82,100 | 1,995 |
| 2020-06-04 | 4,060 | 4,105 | 3,855 | 3,920 | 131,600 | 1,960 |
| 2020-06-03 | 4,085 | 4,110 | 4,055 | 4,080 | 58,600 | 2,040 |
| 2020-06-02 | 4,055 | 4,090 | 4,020 | 4,085 | 66,800 | 2,042.50 |
| 2020-06-01 | 4,010 | 4,035 | 3,960 | 3,965 | 43,600 | 1,982.50 |
| 2020-05-29 | 3,965 | 4,045 | 3,950 | 4,020 | 83,500 | 2,010 |
| 2020-05-28 | 4,030 | 4,030 | 3,915 | 4,000 | 74,400 | 2,000 |
| 2020-05-27 | 4,000 | 4,055 | 3,980 | 3,995 | 44,100 | 1,997.50 |
| 2020-05-26 | 3,960 | 4,065 | 3,960 | 4,040 | 78,000 | 2,020 |
| 2020-05-25 | 3,870 | 3,965 | 3,870 | 3,960 | 85,300 | 1,980 |
| 2020-05-22 | 3,800 | 3,865 | 3,780 | 3,840 | 111,900 | 1,920 |
| 2020-05-21 | 3,720 | 3,840 | 3,720 | 3,830 | 89,300 | 1,915 |
| 2020-05-20 | 3,650 | 3,755 | 3,640 | 3,720 | 83,000 | 1,860 |
| 2020-05-19 | 3,550 | 3,675 | 3,550 | 3,655 | 82,000 | 1,827.50 |
| 2020-05-18 | 3,465 | 3,525 | 3,450 | 3,500 | 31,300 | 1,750 |
| 2020-05-15 | 3,470 | 3,510 | 3,400 | 3,445 | 71,200 | 1,722.50 |
| 2020-05-14 | 3,595 | 3,595 | 3,480 | 3,480 | 31,000 | 1,740 |
| 2020-05-13 | 3,465 | 3,640 | 3,455 | 3,605 | 53,400 | 1,802.50 |
| 2020-05-12 | 3,600 | 3,610 | 3,420 | 3,535 | 104,900 | 1,767.50 |
| 2020-05-11 | 3,620 | 3,705 | 3,430 | 3,565 | 240,800 | 1,782.50 |
| 2020-05-08 | 3,315 | 3,315 | 3,225 | 3,270 | 57,900 | 1,635 |
| 2020-05-07 | 3,330 | 3,350 | 3,225 | 3,245 | 66,400 | 1,622.50 |
| 2020-05-01 | 3,250 | 3,305 | 3,175 | 3,290 | 65,200 | 1,645 |
| 2020-04-30 | 3,320 | 3,320 | 3,230 | 3,250 | 60,700 | 1,625 |
| 2020-04-28 | 3,270 | 3,280 | 3,205 | 3,250 | 44,000 | 1,625 |
| 2020-04-27 | 3,230 | 3,285 | 3,215 | 3,270 | 35,700 | 1,635 |
| 2020-04-24 | 3,225 | 3,225 | 3,155 | 3,200 | 24,200 | 1,600 |
| 2020-04-23 | 3,140 | 3,220 | 3,135 | 3,220 | 29,100 | 1,610 |
| 2020-04-22 | 3,155 | 3,160 | 3,090 | 3,120 | 32,600 | 1,560 |
| 2020-04-21 | 3,225 | 3,255 | 3,165 | 3,190 | 26,700 | 1,595 |
| 2020-04-20 | 3,250 | 3,305 | 3,235 | 3,270 | 24,500 | 1,635 |
| 2020-04-17 | 3,320 | 3,400 | 3,275 | 3,295 | 50,000 | 1,647.50 |
| 2020-04-16 | 3,100 | 3,295 | 3,075 | 3,285 | 66,600 | 1,642.50 |
| 2020-04-15 | 3,155 | 3,165 | 3,080 | 3,110 | 69,300 | 1,555 |
| 2020-04-14 | 3,155 | 3,180 | 3,095 | 3,170 | 32,100 | 1,585 |
| 2020-04-13 | 3,180 | 3,195 | 3,095 | 3,100 | 36,400 | 1,550 |
| 2020-04-10 | 3,155 | 3,260 | 3,100 | 3,250 | 44,400 | 1,625 |
| 2020-04-09 | 3,140 | 3,195 | 3,125 | 3,180 | 35,300 | 1,590 |
| 2020-04-08 | 3,205 | 3,240 | 3,150 | 3,185 | 49,200 | 1,592.50 |
| 2020-04-07 | 3,145 | 3,220 | 3,100 | 3,205 | 52,600 | 1,602.50 |
| 2020-04-06 | 2,950 | 3,110 | 2,935 | 3,075 | 51,700 | 1,537.50 |
| 2020-04-03 | 2,999 | 3,040 | 2,935 | 2,974 | 69,200 | 1,487 |
| 2020-04-02 | 2,970 | 2,976 | 2,891 | 2,950 | 53,000 | 1,475 |
| 2020-04-01 | 3,150 | 3,195 | 3,005 | 3,040 | 45,800 | 1,520 |
| 2020-03-31 | 3,245 | 3,265 | 3,100 | 3,150 | 57,200 | 1,575 |
| 2020-03-30 | 3,175 | 3,260 | 3,100 | 3,235 | 87,800 | 1,617.50 |
| 2020-03-27 | 3,100 | 3,275 | 3,035 | 3,275 | 112,200 | 1,637.50 |
| 2020-03-26 | 3,080 | 3,120 | 2,953 | 3,075 | 80,700 | 1,537.50 |
| 2020-03-25 | 3,090 | 3,120 | 2,968 | 3,090 | 141,000 | 1,545 |
| 2020-03-24 | 2,643 | 2,940 | 2,619 | 2,919 | 149,600 | 1,459.50 |
| 2020-03-23 | 2,479 | 2,668 | 2,458 | 2,643 | 181,500 | 1,321.50 |
| 2020-03-19 | 2,494 | 2,506 | 2,321 | 2,383 | 156,500 | 1,191.50 |
| 2020-03-18 | 2,741 | 2,743 | 2,469 | 2,469 | 188,800 | 1,234.50 |
| 2020-03-17 | 2,666 | 2,834 | 2,578 | 2,743 | 153,500 | 1,371.50 |
| 2020-03-16 | 2,795 | 2,842 | 2,638 | 2,706 | 193,800 | 1,353 |
| 2020-03-13 | 2,800 | 2,879 | 2,676 | 2,793 | 165,700 | 1,396.50 |
| 2020-03-12 | 3,120 | 3,150 | 3,005 | 3,060 | 114,300 | 1,530 |
| 2020-03-11 | 3,230 | 3,310 | 3,190 | 3,190 | 64,100 | 1,595 |
| 2020-03-10 | 3,160 | 3,245 | 3,040 | 3,235 | 84,500 | 1,617.50 |
| 2020-03-09 | 3,330 | 3,365 | 3,205 | 3,225 | 79,200 | 1,612.50 |
| 2020-03-06 | 3,455 | 3,470 | 3,410 | 3,430 | 123,700 | 1,715 |
| 2020-03-05 | 3,505 | 3,595 | 3,495 | 3,525 | 102,900 | 1,762.50 |
| 2020-03-04 | 3,450 | 3,580 | 3,440 | 3,505 | 65,500 | 1,752.50 |
| 2020-03-03 | 3,540 | 3,585 | 3,485 | 3,515 | 116,500 | 1,757.50 |
| 2020-03-02 | 3,420 | 3,580 | 3,400 | 3,540 | 76,200 | 1,770 |
| 2020-02-28 | 3,495 | 3,505 | 3,425 | 3,455 | 120,000 | 1,727.50 |
| 2020-02-27 | 3,565 | 3,570 | 3,475 | 3,495 | 64,200 | 1,747.50 |
| 2020-02-26 | 3,600 | 3,620 | 3,520 | 3,590 | 74,300 | 1,795 |
| 2020-02-25 | 3,620 | 3,710 | 3,610 | 3,630 | 56,500 | 1,815 |
| 2020-02-21 | 3,700 | 3,840 | 3,700 | 3,810 | 50,200 | 1,905 |
| 2020-02-20 | 3,735 | 3,735 | 3,690 | 3,730 | 51,500 | 1,865 |
| 2020-02-19 | 3,760 | 3,775 | 3,735 | 3,735 | 35,700 | 1,867.50 |
| 2020-02-18 | 3,805 | 3,825 | 3,745 | 3,760 | 50,800 | 1,880 |
| 2020-02-17 | 3,920 | 3,925 | 3,835 | 3,840 | 51,900 | 1,920 |
| 2020-02-14 | 3,890 | 3,970 | 3,855 | 3,955 | 45,300 | 1,977.50 |
| 2020-02-13 | 3,885 | 3,965 | 3,855 | 3,905 | 61,600 | 1,952.50 |
| 2020-02-12 | 3,915 | 3,915 | 3,855 | 3,890 | 35,000 | 1,945 |
| 2020-02-10 | 3,875 | 3,935 | 3,865 | 3,890 | 29,200 | 1,945 |
| 2020-02-07 | 3,965 | 3,970 | 3,875 | 3,935 | 59,300 | 1,967.50 |
| 2020-02-06 | 3,890 | 3,995 | 3,890 | 3,980 | 104,500 | 1,990 |
| 2020-02-05 | 3,770 | 3,905 | 3,770 | 3,890 | 87,600 | 1,945 |
| 2020-02-04 | 3,675 | 3,760 | 3,675 | 3,740 | 71,800 | 1,870 |
| 2020-02-03 | 3,820 | 3,850 | 3,670 | 3,715 | 197,600 | 1,857.50 |
| 2020-01-31 | 3,615 | 3,640 | 3,570 | 3,610 | 38,000 | 1,805 |
| 2020-01-30 | 3,630 | 3,630 | 3,555 | 3,590 | 43,900 | 1,795 |
| 2020-01-29 | 3,640 | 3,665 | 3,605 | 3,645 | 32,400 | 1,822.50 |
| 2020-01-28 | 3,610 | 3,630 | 3,585 | 3,620 | 37,300 | 1,810 |
| 2020-01-27 | 3,650 | 3,660 | 3,625 | 3,630 | 46,100 | 1,815 |
| 2020-01-24 | 3,755 | 3,755 | 3,715 | 3,720 | 36,100 | 1,860 |
| 2020-01-23 | 3,800 | 3,800 | 3,740 | 3,755 | 36,600 | 1,877.50 |
| 2020-01-22 | 3,800 | 3,825 | 3,795 | 3,815 | 43,000 | 1,907.50 |
| 2020-01-21 | 3,815 | 3,860 | 3,815 | 3,820 | 49,800 | 1,910 |
| 2020-01-20 | 3,800 | 3,820 | 3,785 | 3,815 | 64,800 | 1,907.50 |
| 2020-01-17 | 3,830 | 3,830 | 3,790 | 3,805 | 38,800 | 1,902.50 |
| 2020-01-16 | 3,800 | 3,820 | 3,790 | 3,805 | 52,600 | 1,902.50 |
| 2020-01-15 | 3,880 | 3,890 | 3,840 | 3,840 | 43,800 | 1,920 |
| 2020-01-14 | 3,900 | 3,915 | 3,845 | 3,885 | 56,600 | 1,942.50 |
| 2020-01-10 | 3,895 | 3,925 | 3,890 | 3,900 | 47,400 | 1,950 |
| 2020-01-09 | 3,900 | 3,920 | 3,890 | 3,895 | 69,700 | 1,947.50 |
| 2020-01-08 | 3,815 | 3,860 | 3,775 | 3,835 | 58,200 | 1,917.50 |
| 2020-01-07 | 3,830 | 3,900 | 3,830 | 3,885 | 39,400 | 1,942.50 |
| 2020-01-06 | 3,820 | 3,845 | 3,785 | 3,825 | 42,700 | 1,912.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
