6750 エレコム(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 | 5,300 | 5,390 | 5,210 | 5,330 | 105,000 | 2,665 |
| 2020-12-29 | 5,300 | 5,320 | 5,200 | 5,310 | 65,800 | 2,655 |
| 2020-12-28 | 5,320 | 5,340 | 5,250 | 5,270 | 97,600 | 2,635 |
| 2020-12-25 | 5,220 | 5,340 | 5,180 | 5,320 | 121,400 | 2,660 |
| 2020-12-24 | 5,150 | 5,200 | 5,110 | 5,150 | 104,800 | 2,575 |
| 2020-12-23 | 5,050 | 5,100 | 5,040 | 5,100 | 69,100 | 2,550 |
| 2020-12-22 | 5,060 | 5,090 | 4,965 | 4,985 | 84,200 | 2,492.50 |
| 2020-12-21 | 4,980 | 5,070 | 4,975 | 5,070 | 105,000 | 2,535 |
| 2020-12-18 | 4,915 | 4,980 | 4,890 | 4,930 | 141,000 | 2,465 |
| 2020-12-17 | 4,975 | 4,985 | 4,925 | 4,965 | 62,800 | 2,482.50 |
| 2020-12-16 | 4,920 | 4,970 | 4,900 | 4,945 | 87,900 | 2,472.50 |
| 2020-12-15 | 4,915 | 4,980 | 4,910 | 4,930 | 87,400 | 2,465 |
| 2020-12-14 | 4,900 | 4,980 | 4,890 | 4,915 | 106,700 | 2,457.50 |
| 2020-12-11 | 4,820 | 4,885 | 4,765 | 4,880 | 148,800 | 2,440 |
| 2020-12-10 | 4,780 | 4,780 | 4,685 | 4,750 | 95,600 | 2,375 |
| 2020-12-09 | 4,690 | 4,810 | 4,665 | 4,800 | 179,900 | 2,400 |
| 2020-12-08 | 4,565 | 4,670 | 4,560 | 4,650 | 137,800 | 2,325 |
| 2020-12-07 | 4,635 | 4,650 | 4,580 | 4,605 | 184,700 | 2,302.50 |
| 2020-12-04 | 4,775 | 4,780 | 4,680 | 4,705 | 156,700 | 2,352.50 |
| 2020-12-03 | 4,775 | 4,825 | 4,700 | 4,775 | 133,700 | 2,387.50 |
| 2020-12-02 | 4,770 | 4,805 | 4,720 | 4,765 | 149,500 | 2,382.50 |
| 2020-12-01 | 4,720 | 4,745 | 4,630 | 4,745 | 205,800 | 2,372.50 |
| 2020-11-30 | 4,890 | 4,915 | 4,755 | 4,775 | 227,600 | 2,387.50 |
| 2020-11-27 | 4,785 | 4,905 | 4,760 | 4,870 | 222,500 | 2,435 |
| 2020-11-26 | 4,810 | 4,830 | 4,715 | 4,765 | 163,800 | 2,382.50 |
| 2020-11-25 | 4,650 | 4,770 | 4,600 | 4,740 | 314,500 | 2,370 |
| 2020-11-24 | 4,690 | 4,715 | 4,555 | 4,565 | 200,200 | 2,282.50 |
| 2020-11-20 | 4,485 | 4,675 | 4,455 | 4,620 | 321,000 | 2,310 |
| 2020-11-19 | 4,325 | 4,415 | 4,325 | 4,415 | 164,100 | 2,207.50 |
| 2020-11-18 | 4,395 | 4,415 | 4,305 | 4,350 | 261,000 | 2,175 |
| 2020-11-17 | 4,535 | 4,565 | 4,350 | 4,440 | 255,600 | 2,220 |
| 2020-11-16 | 4,630 | 4,645 | 4,535 | 4,550 | 144,700 | 2,275 |
| 2020-11-13 | 4,705 | 4,725 | 4,570 | 4,620 | 153,300 | 2,310 |
| 2020-11-12 | 4,740 | 4,740 | 4,615 | 4,685 | 222,000 | 2,342.50 |
| 2020-11-11 | 4,830 | 4,830 | 4,660 | 4,700 | 312,600 | 2,350 |
| 2020-11-10 | 5,010 | 5,090 | 4,780 | 4,815 | 297,300 | 2,407.50 |
| 2020-11-09 | 5,080 | 5,100 | 4,950 | 5,100 | 186,400 | 2,550 |
| 2020-11-06 | 5,000 | 5,160 | 4,955 | 5,100 | 258,900 | 2,550 |
| 2020-11-05 | 5,440 | 5,470 | 5,300 | 5,460 | 167,100 | 2,730 |
| 2020-11-04 | 5,250 | 5,410 | 5,250 | 5,410 | 113,600 | 2,705 |
| 2020-11-02 | 5,240 | 5,290 | 5,160 | 5,240 | 118,000 | 2,620 |
| 2020-10-30 | 5,190 | 5,300 | 5,170 | 5,220 | 199,800 | 2,610 |
| 2020-10-29 | 5,000 | 5,170 | 5,000 | 5,140 | 102,500 | 2,570 |
| 2020-10-28 | 4,950 | 5,080 | 4,900 | 5,080 | 89,500 | 2,540 |
| 2020-10-27 | 4,880 | 4,950 | 4,810 | 4,950 | 81,900 | 2,475 |
| 2020-10-26 | 4,960 | 5,000 | 4,880 | 4,900 | 85,000 | 2,450 |
| 2020-10-23 | 4,960 | 5,050 | 4,930 | 4,995 | 84,100 | 2,497.50 |
| 2020-10-22 | 5,000 | 5,000 | 4,890 | 4,955 | 115,600 | 2,477.50 |
| 2020-10-21 | 4,890 | 5,010 | 4,890 | 4,945 | 117,600 | 2,472.50 |
| 2020-10-20 | 4,845 | 4,905 | 4,840 | 4,855 | 63,800 | 2,427.50 |
| 2020-10-19 | 4,800 | 4,865 | 4,795 | 4,835 | 78,100 | 2,417.50 |
| 2020-10-16 | 4,890 | 4,890 | 4,770 | 4,800 | 87,000 | 2,400 |
| 2020-10-15 | 4,920 | 4,940 | 4,875 | 4,910 | 62,800 | 2,455 |
| 2020-10-14 | 4,945 | 4,985 | 4,900 | 4,920 | 60,900 | 2,460 |
| 2020-10-13 | 4,980 | 4,980 | 4,910 | 4,910 | 55,400 | 2,455 |
| 2020-10-12 | 4,950 | 4,955 | 4,880 | 4,945 | 89,900 | 2,472.50 |
| 2020-10-09 | 4,890 | 4,930 | 4,850 | 4,925 | 102,100 | 2,462.50 |
| 2020-10-08 | 4,910 | 4,915 | 4,880 | 4,890 | 74,500 | 2,445 |
| 2020-10-07 | 4,930 | 4,960 | 4,870 | 4,895 | 94,300 | 2,447.50 |
| 2020-10-06 | 5,040 | 5,050 | 4,920 | 4,945 | 139,800 | 2,472.50 |
| 2020-10-05 | 5,060 | 5,100 | 5,000 | 5,070 | 108,600 | 2,535 |
| 2020-10-02 | 5,210 | 5,230 | 5,030 | 5,060 | 150,300 | 2,530 |
| 2020-09-30 | 5,190 | 5,230 | 5,160 | 5,160 | 120,500 | 2,580 |
| 2020-09-29 | 5,160 | 5,250 | 5,070 | 5,220 | 137,200 | 2,610 |
| 2020-09-28 | 5,200 | 5,260 | 5,130 | 5,200 | 191,500 | 2,600 |
| 2020-09-25 | 5,010 | 5,180 | 5,000 | 5,120 | 189,100 | 2,560 |
| 2020-09-24 | 5,070 | 5,100 | 4,935 | 4,945 | 215,300 | 2,472.50 |
| 2020-09-23 | 5,000 | 5,120 | 4,965 | 5,100 | 214,600 | 2,550 |
| 2020-09-18 | 4,925 | 4,970 | 4,895 | 4,895 | 462,400 | 2,447.50 |
| 2020-09-17 | 4,900 | 4,915 | 4,845 | 4,910 | 113,500 | 2,455 |
| 2020-09-16 | 4,920 | 4,980 | 4,915 | 4,950 | 77,200 | 2,475 |
| 2020-09-15 | 5,000 | 5,000 | 4,855 | 4,895 | 100,100 | 2,447.50 |
| 2020-09-14 | 4,945 | 4,985 | 4,875 | 4,965 | 76,800 | 2,482.50 |
| 2020-09-11 | 4,880 | 4,925 | 4,860 | 4,895 | 61,900 | 2,447.50 |
| 2020-09-10 | 4,855 | 4,905 | 4,825 | 4,890 | 82,800 | 2,445 |
| 2020-09-09 | 4,800 | 4,865 | 4,780 | 4,820 | 100,700 | 2,410 |
| 2020-09-08 | 4,845 | 4,890 | 4,785 | 4,865 | 92,100 | 2,432.50 |
| 2020-09-07 | 4,935 | 4,995 | 4,850 | 4,880 | 101,800 | 2,440 |
| 2020-09-04 | 4,900 | 5,030 | 4,885 | 5,000 | 144,400 | 2,500 |
| 2020-09-03 | 5,010 | 5,070 | 4,960 | 4,995 | 171,800 | 2,497.50 |
| 2020-09-02 | 4,860 | 4,955 | 4,815 | 4,940 | 204,700 | 2,470 |
| 2020-09-01 | 4,785 | 4,795 | 4,700 | 4,790 | 155,300 | 2,395 |
| 2020-08-31 | 4,780 | 4,795 | 4,700 | 4,790 | 221,700 | 2,395 |
| 2020-08-28 | 4,945 | 4,950 | 4,760 | 4,785 | 165,100 | 2,392.50 |
| 2020-08-27 | 5,000 | 5,020 | 4,950 | 4,980 | 111,400 | 2,490 |
| 2020-08-26 | 5,090 | 5,100 | 4,950 | 4,985 | 227,700 | 2,492.50 |
| 2020-08-25 | 5,160 | 5,170 | 5,080 | 5,150 | 94,900 | 2,575 |
| 2020-08-24 | 5,190 | 5,190 | 5,090 | 5,190 | 99,500 | 2,595 |
| 2020-08-21 | 5,230 | 5,240 | 5,140 | 5,170 | 98,900 | 2,585 |
| 2020-08-20 | 5,210 | 5,280 | 5,190 | 5,230 | 75,400 | 2,615 |
| 2020-08-19 | 5,250 | 5,370 | 5,220 | 5,280 | 97,800 | 2,640 |
| 2020-08-18 | 5,200 | 5,240 | 5,120 | 5,230 | 62,100 | 2,615 |
| 2020-08-17 | 5,240 | 5,270 | 5,170 | 5,230 | 63,700 | 2,615 |
| 2020-08-14 | 5,250 | 5,310 | 5,210 | 5,230 | 87,100 | 2,615 |
| 2020-08-13 | 5,060 | 5,270 | 5,060 | 5,250 | 164,400 | 2,625 |
| 2020-08-12 | 5,040 | 5,060 | 4,955 | 5,040 | 236,800 | 2,520 |
| 2020-08-11 | 5,230 | 5,240 | 5,000 | 5,020 | 226,700 | 2,510 |
| 2020-08-07 | 5,110 | 5,250 | 4,870 | 5,210 | 395,800 | 2,605 |
| 2020-08-06 | 5,250 | 5,250 | 5,160 | 5,220 | 141,800 | 2,610 |
| 2020-08-05 | 5,200 | 5,230 | 5,160 | 5,230 | 107,600 | 2,615 |
| 2020-08-04 | 5,250 | 5,320 | 5,190 | 5,250 | 155,300 | 2,625 |
| 2020-08-03 | 5,280 | 5,330 | 5,150 | 5,210 | 161,900 | 2,605 |
| 2020-07-31 | 5,360 | 5,360 | 5,150 | 5,220 | 164,200 | 2,610 |
| 2020-07-30 | 5,340 | 5,390 | 5,280 | 5,320 | 110,000 | 2,660 |
| 2020-07-29 | 5,350 | 5,390 | 5,290 | 5,300 | 89,900 | 2,650 |
| 2020-07-28 | 5,460 | 5,500 | 5,380 | 5,410 | 107,300 | 2,705 |
| 2020-07-27 | 5,380 | 5,460 | 5,350 | 5,440 | 98,300 | 2,720 |
| 2020-07-22 | 5,380 | 5,420 | 5,320 | 5,400 | 76,200 | 2,700 |
| 2020-07-21 | 5,400 | 5,440 | 5,360 | 5,410 | 99,700 | 2,705 |
| 2020-07-20 | 5,400 | 5,440 | 5,350 | 5,390 | 110,800 | 2,695 |
| 2020-07-17 | 5,240 | 5,370 | 5,240 | 5,370 | 129,600 | 2,685 |
| 2020-07-16 | 5,350 | 5,350 | 5,200 | 5,280 | 134,600 | 2,640 |
| 2020-07-15 | 5,400 | 5,430 | 5,320 | 5,400 | 100,200 | 2,700 |
| 2020-07-14 | 5,360 | 5,390 | 5,280 | 5,390 | 105,100 | 2,695 |
| 2020-07-13 | 5,520 | 5,520 | 5,330 | 5,360 | 133,100 | 2,680 |
| 2020-07-10 | 5,550 | 5,550 | 5,410 | 5,430 | 135,600 | 2,715 |
| 2020-07-09 | 5,420 | 5,530 | 5,380 | 5,510 | 138,500 | 2,755 |
| 2020-07-08 | 5,410 | 5,470 | 5,370 | 5,410 | 132,400 | 2,705 |
| 2020-07-07 | 5,400 | 5,410 | 5,320 | 5,360 | 109,600 | 2,680 |
| 2020-07-06 | 5,400 | 5,410 | 5,330 | 5,370 | 76,000 | 2,685 |
| 2020-07-03 | 5,300 | 5,390 | 5,230 | 5,360 | 143,800 | 2,680 |
| 2020-07-02 | 5,360 | 5,400 | 5,190 | 5,250 | 178,600 | 2,625 |
| 2020-07-01 | 5,300 | 5,450 | 5,230 | 5,330 | 264,300 | 2,665 |
| 2020-06-30 | 5,350 | 5,350 | 5,170 | 5,260 | 172,500 | 2,630 |
| 2020-06-29 | 5,340 | 5,370 | 5,250 | 5,270 | 150,200 | 2,635 |
| 2020-06-26 | 5,280 | 5,320 | 5,220 | 5,300 | 109,200 | 2,650 |
| 2020-06-25 | 5,260 | 5,310 | 5,190 | 5,210 | 155,900 | 2,605 |
| 2020-06-24 | 5,360 | 5,360 | 5,300 | 5,340 | 119,900 | 2,670 |
| 2020-06-23 | 5,290 | 5,410 | 5,210 | 5,360 | 166,200 | 2,680 |
| 2020-06-22 | 5,340 | 5,370 | 5,200 | 5,240 | 94,300 | 2,620 |
| 2020-06-19 | 5,220 | 5,320 | 5,170 | 5,310 | 154,000 | 2,655 |
| 2020-06-18 | 5,270 | 5,280 | 5,170 | 5,220 | 127,000 | 2,610 |
| 2020-06-17 | 5,000 | 5,270 | 4,995 | 5,220 | 297,800 | 2,610 |
| 2020-06-16 | 4,985 | 4,985 | 4,895 | 4,965 | 158,800 | 2,482.50 |
| 2020-06-15 | 4,995 | 5,040 | 4,920 | 4,920 | 114,600 | 2,460 |
| 2020-06-12 | 4,900 | 5,030 | 4,810 | 4,995 | 176,600 | 2,497.50 |
| 2020-06-11 | 5,130 | 5,130 | 5,020 | 5,040 | 89,800 | 2,520 |
| 2020-06-10 | 5,110 | 5,160 | 5,040 | 5,130 | 143,300 | 2,565 |
| 2020-06-09 | 5,090 | 5,150 | 5,010 | 5,110 | 174,000 | 2,555 |
| 2020-06-08 | 5,110 | 5,110 | 4,890 | 5,040 | 325,500 | 2,520 |
| 2020-06-05 | 5,000 | 5,000 | 4,885 | 4,940 | 125,400 | 2,470 |
| 2020-06-04 | 5,140 | 5,140 | 4,980 | 5,020 | 122,300 | 2,510 |
| 2020-06-03 | 5,140 | 5,160 | 5,040 | 5,100 | 158,000 | 2,550 |
| 2020-06-02 | 5,020 | 5,050 | 4,960 | 5,020 | 137,100 | 2,510 |
| 2020-06-01 | 5,070 | 5,110 | 4,975 | 5,060 | 128,700 | 2,530 |
| 2020-05-29 | 4,820 | 5,180 | 4,810 | 5,110 | 275,800 | 2,555 |
| 2020-05-28 | 4,905 | 4,910 | 4,725 | 4,860 | 245,900 | 2,430 |
| 2020-05-27 | 4,950 | 5,020 | 4,895 | 4,930 | 289,100 | 2,465 |
| 2020-05-26 | 4,840 | 4,900 | 4,775 | 4,895 | 180,800 | 2,447.50 |
| 2020-05-25 | 4,740 | 4,815 | 4,640 | 4,745 | 246,600 | 2,372.50 |
| 2020-05-22 | 4,615 | 4,680 | 4,565 | 4,665 | 127,400 | 2,332.50 |
| 2020-05-21 | 4,630 | 4,735 | 4,545 | 4,615 | 312,000 | 2,307.50 |
| 2020-05-20 | 4,305 | 4,680 | 4,270 | 4,630 | 506,700 | 2,315 |
| 2020-05-19 | 4,440 | 4,440 | 4,215 | 4,250 | 269,300 | 2,125 |
| 2020-05-18 | 4,500 | 4,530 | 4,410 | 4,435 | 110,500 | 2,217.50 |
| 2020-05-15 | 4,480 | 4,525 | 4,385 | 4,470 | 146,800 | 2,235 |
| 2020-05-14 | 4,500 | 4,575 | 4,425 | 4,500 | 166,000 | 2,250 |
| 2020-05-13 | 4,360 | 4,515 | 4,215 | 4,490 | 316,300 | 2,245 |
| 2020-05-12 | 4,520 | 4,595 | 4,485 | 4,585 | 199,900 | 2,292.50 |
| 2020-05-11 | 4,370 | 4,470 | 4,350 | 4,470 | 132,200 | 2,235 |
| 2020-05-08 | 4,440 | 4,460 | 4,345 | 4,360 | 87,500 | 2,180 |
| 2020-05-07 | 4,370 | 4,470 | 4,335 | 4,410 | 123,800 | 2,205 |
| 2020-05-01 | 4,280 | 4,390 | 4,280 | 4,320 | 114,900 | 2,160 |
| 2020-04-30 | 4,390 | 4,400 | 4,230 | 4,250 | 235,300 | 2,125 |
| 2020-04-28 | 4,460 | 4,460 | 4,340 | 4,410 | 97,200 | 2,205 |
| 2020-04-27 | 4,425 | 4,475 | 4,400 | 4,455 | 84,100 | 2,227.50 |
| 2020-04-24 | 4,390 | 4,405 | 4,315 | 4,355 | 115,900 | 2,177.50 |
| 2020-04-23 | 4,380 | 4,455 | 4,375 | 4,420 | 101,600 | 2,210 |
| 2020-04-22 | 4,400 | 4,445 | 4,345 | 4,380 | 88,300 | 2,190 |
| 2020-04-21 | 4,440 | 4,470 | 4,415 | 4,435 | 87,400 | 2,217.50 |
| 2020-04-20 | 4,480 | 4,500 | 4,450 | 4,460 | 94,700 | 2,230 |
| 2020-04-17 | 4,510 | 4,515 | 4,410 | 4,450 | 130,200 | 2,225 |
| 2020-04-16 | 4,475 | 4,510 | 4,430 | 4,485 | 95,700 | 2,242.50 |
| 2020-04-15 | 4,400 | 4,460 | 4,365 | 4,460 | 163,300 | 2,230 |
| 2020-04-14 | 4,365 | 4,405 | 4,285 | 4,370 | 139,200 | 2,185 |
| 2020-04-13 | 4,335 | 4,405 | 4,310 | 4,370 | 144,800 | 2,185 |
| 2020-04-10 | 4,210 | 4,380 | 4,140 | 4,350 | 191,600 | 2,175 |
| 2020-04-09 | 4,250 | 4,370 | 4,170 | 4,220 | 241,500 | 2,110 |
| 2020-04-08 | 4,175 | 4,280 | 4,140 | 4,230 | 254,700 | 2,115 |
| 2020-04-07 | 4,130 | 4,210 | 4,005 | 4,175 | 308,800 | 2,087.50 |
| 2020-04-06 | 3,860 | 4,070 | 3,860 | 4,065 | 324,100 | 2,032.50 |
| 2020-04-03 | 3,640 | 3,815 | 3,635 | 3,775 | 161,900 | 1,887.50 |
| 2020-04-02 | 3,590 | 3,660 | 3,590 | 3,625 | 96,000 | 1,812.50 |
| 2020-04-01 | 3,730 | 3,800 | 3,605 | 3,660 | 138,500 | 1,830 |
| 2020-03-31 | 3,750 | 3,850 | 3,695 | 3,765 | 132,800 | 1,882.50 |
| 2020-03-30 | 3,725 | 3,725 | 3,500 | 3,685 | 170,300 | 1,842.50 |
| 2020-03-27 | 3,800 | 3,870 | 3,705 | 3,870 | 267,300 | 1,935 |
| 2020-03-26 | 3,690 | 3,755 | 3,600 | 3,725 | 139,200 | 1,862.50 |
| 2020-03-25 | 3,720 | 3,755 | 3,665 | 3,730 | 175,000 | 1,865 |
| 2020-03-24 | 3,735 | 3,800 | 3,645 | 3,680 | 310,500 | 1,840 |
| 2020-03-23 | 3,560 | 3,665 | 3,445 | 3,525 | 277,000 | 1,762.50 |
| 2020-03-19 | 3,210 | 3,565 | 3,175 | 3,565 | 236,000 | 1,782.50 |
| 2020-03-18 | 3,090 | 3,165 | 3,025 | 3,095 | 231,100 | 1,547.50 |
| 2020-03-17 | 2,980 | 3,120 | 2,927 | 3,080 | 260,600 | 1,540 |
| 2020-03-16 | 3,100 | 3,210 | 3,040 | 3,040 | 163,800 | 1,520 |
| 2020-03-13 | 2,945 | 3,175 | 2,902 | 3,140 | 223,200 | 1,570 |
| 2020-03-12 | 3,400 | 3,455 | 3,255 | 3,275 | 134,100 | 1,637.50 |
| 2020-03-11 | 3,595 | 3,680 | 3,495 | 3,500 | 150,000 | 1,750 |
| 2020-03-10 | 3,360 | 3,625 | 3,335 | 3,580 | 138,800 | 1,790 |
| 2020-03-09 | 3,540 | 3,560 | 3,370 | 3,465 | 216,600 | 1,732.50 |
| 2020-03-06 | 3,660 | 3,685 | 3,620 | 3,650 | 129,400 | 1,825 |
| 2020-03-05 | 3,745 | 3,750 | 3,695 | 3,710 | 114,900 | 1,855 |
| 2020-03-04 | 3,640 | 3,725 | 3,640 | 3,675 | 79,500 | 1,837.50 |
| 2020-03-03 | 3,920 | 3,945 | 3,680 | 3,680 | 173,800 | 1,840 |
| 2020-03-02 | 3,615 | 3,860 | 3,610 | 3,845 | 316,500 | 1,922.50 |
| 2020-02-28 | 3,575 | 3,665 | 3,570 | 3,630 | 222,200 | 1,815 |
| 2020-02-27 | 3,675 | 3,705 | 3,640 | 3,675 | 147,100 | 1,837.50 |
| 2020-02-26 | 3,625 | 3,675 | 3,575 | 3,660 | 105,700 | 1,830 |
| 2020-02-25 | 3,605 | 3,725 | 3,580 | 3,675 | 176,200 | 1,837.50 |
| 2020-02-21 | 3,915 | 3,945 | 3,885 | 3,885 | 77,400 | 1,942.50 |
| 2020-02-20 | 4,095 | 4,095 | 3,945 | 3,950 | 85,300 | 1,975 |
| 2020-02-19 | 4,010 | 4,035 | 3,980 | 4,005 | 82,800 | 2,002.50 |
| 2020-02-18 | 3,970 | 3,985 | 3,905 | 3,945 | 70,500 | 1,972.50 |
| 2020-02-17 | 4,040 | 4,050 | 3,980 | 3,985 | 84,000 | 1,992.50 |
| 2020-02-14 | 4,100 | 4,105 | 4,050 | 4,065 | 69,000 | 2,032.50 |
| 2020-02-13 | 4,100 | 4,120 | 4,015 | 4,110 | 132,900 | 2,055 |
| 2020-02-12 | 4,150 | 4,150 | 4,015 | 4,080 | 158,000 | 2,040 |
| 2020-02-10 | 4,195 | 4,195 | 4,090 | 4,095 | 177,900 | 2,047.50 |
| 2020-02-07 | 4,400 | 4,415 | 4,255 | 4,275 | 161,600 | 2,137.50 |
| 2020-02-06 | 4,590 | 4,590 | 4,485 | 4,525 | 93,400 | 2,262.50 |
| 2020-02-05 | 4,485 | 4,500 | 4,435 | 4,470 | 54,200 | 2,235 |
| 2020-02-04 | 4,300 | 4,405 | 4,300 | 4,405 | 45,600 | 2,202.50 |
| 2020-02-03 | 4,305 | 4,390 | 4,305 | 4,320 | 93,300 | 2,160 |
| 2020-01-31 | 4,380 | 4,480 | 4,380 | 4,440 | 49,400 | 2,220 |
| 2020-01-30 | 4,490 | 4,510 | 4,360 | 4,390 | 90,100 | 2,195 |
| 2020-01-29 | 4,465 | 4,500 | 4,395 | 4,485 | 74,400 | 2,242.50 |
| 2020-01-28 | 4,495 | 4,540 | 4,455 | 4,455 | 110,000 | 2,227.50 |
| 2020-01-27 | 4,510 | 4,600 | 4,500 | 4,565 | 67,100 | 2,282.50 |
| 2020-01-24 | 4,670 | 4,675 | 4,575 | 4,620 | 55,700 | 2,310 |
| 2020-01-23 | 4,700 | 4,700 | 4,605 | 4,650 | 79,700 | 2,325 |
| 2020-01-22 | 4,665 | 4,755 | 4,665 | 4,715 | 73,600 | 2,357.50 |
| 2020-01-21 | 4,710 | 4,715 | 4,645 | 4,645 | 56,300 | 2,322.50 |
| 2020-01-20 | 4,620 | 4,690 | 4,620 | 4,675 | 59,700 | 2,337.50 |
| 2020-01-17 | 4,560 | 4,615 | 4,560 | 4,610 | 57,100 | 2,305 |
| 2020-01-16 | 4,515 | 4,595 | 4,500 | 4,540 | 52,300 | 2,270 |
| 2020-01-15 | 4,580 | 4,585 | 4,505 | 4,515 | 69,200 | 2,257.50 |
| 2020-01-14 | 4,540 | 4,585 | 4,520 | 4,580 | 81,200 | 2,290 |
| 2020-01-10 | 4,540 | 4,545 | 4,490 | 4,525 | 54,500 | 2,262.50 |
| 2020-01-09 | 4,500 | 4,530 | 4,495 | 4,525 | 66,400 | 2,262.50 |
| 2020-01-08 | 4,470 | 4,485 | 4,380 | 4,435 | 88,400 | 2,217.50 |
| 2020-01-07 | 4,395 | 4,455 | 4,395 | 4,435 | 48,800 | 2,217.50 |
| 2020-01-06 | 4,285 | 4,415 | 4,285 | 4,375 | 107,600 | 2,187.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株
