6845 アズビル(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 | 5,590 | 5,660 | 5,540 | 5,640 | 350,000 | 5,640 |
| 2020-12-29 | 5,480 | 5,570 | 5,440 | 5,570 | 303,600 | 5,570 |
| 2020-12-28 | 5,300 | 5,440 | 5,280 | 5,420 | 401,700 | 5,420 |
| 2020-12-25 | 5,320 | 5,380 | 5,290 | 5,330 | 177,000 | 5,330 |
| 2020-12-24 | 5,290 | 5,340 | 5,270 | 5,340 | 205,400 | 5,340 |
| 2020-12-23 | 5,250 | 5,310 | 5,220 | 5,250 | 445,700 | 5,250 |
| 2020-12-22 | 5,420 | 5,440 | 5,240 | 5,270 | 380,900 | 5,270 |
| 2020-12-21 | 5,370 | 5,420 | 5,340 | 5,400 | 497,600 | 5,400 |
| 2020-12-18 | 5,450 | 5,470 | 5,300 | 5,360 | 998,300 | 5,360 |
| 2020-12-17 | 5,330 | 5,450 | 5,310 | 5,450 | 401,500 | 5,450 |
| 2020-12-16 | 5,280 | 5,330 | 5,170 | 5,290 | 606,200 | 5,290 |
| 2020-12-15 | 5,200 | 5,220 | 5,130 | 5,190 | 540,100 | 5,190 |
| 2020-12-14 | 5,140 | 5,210 | 5,080 | 5,100 | 530,900 | 5,100 |
| 2020-12-11 | 5,160 | 5,240 | 5,130 | 5,160 | 631,400 | 5,160 |
| 2020-12-10 | 5,220 | 5,230 | 5,130 | 5,180 | 482,300 | 5,180 |
| 2020-12-09 | 5,210 | 5,290 | 5,160 | 5,240 | 523,200 | 5,240 |
| 2020-12-08 | 5,040 | 5,240 | 5,020 | 5,240 | 653,100 | 5,240 |
| 2020-12-07 | 5,110 | 5,140 | 4,960 | 5,010 | 645,600 | 5,010 |
| 2020-12-04 | 4,945 | 5,070 | 4,925 | 5,060 | 573,400 | 5,060 |
| 2020-12-03 | 4,900 | 4,950 | 4,865 | 4,920 | 572,700 | 4,920 |
| 2020-12-02 | 4,880 | 4,905 | 4,775 | 4,860 | 970,300 | 4,860 |
| 2020-12-01 | 4,825 | 4,940 | 4,805 | 4,890 | 1,163,300 | 4,890 |
| 2020-11-30 | 4,785 | 4,870 | 4,650 | 4,685 | 8,365,000 | 4,685 |
| 2020-11-27 | 4,760 | 4,780 | 4,650 | 4,730 | 1,262,400 | 4,730 |
| 2020-11-26 | 4,625 | 4,760 | 4,550 | 4,735 | 910,500 | 4,735 |
| 2020-11-25 | 4,710 | 4,750 | 4,665 | 4,675 | 682,800 | 4,675 |
| 2020-11-24 | 4,650 | 4,750 | 4,645 | 4,680 | 1,109,200 | 4,680 |
| 2020-11-20 | 4,600 | 4,620 | 4,565 | 4,595 | 817,600 | 4,595 |
| 2020-11-19 | 4,480 | 4,605 | 4,455 | 4,580 | 863,200 | 4,580 |
| 2020-11-18 | 4,535 | 4,550 | 4,445 | 4,500 | 682,700 | 4,500 |
| 2020-11-17 | 4,585 | 4,590 | 4,500 | 4,530 | 517,700 | 4,530 |
| 2020-11-16 | 4,505 | 4,600 | 4,475 | 4,575 | 780,200 | 4,575 |
| 2020-11-13 | 4,500 | 4,520 | 4,470 | 4,495 | 538,200 | 4,495 |
| 2020-11-12 | 4,530 | 4,600 | 4,510 | 4,550 | 796,000 | 4,550 |
| 2020-11-11 | 4,480 | 4,510 | 4,350 | 4,440 | 1,023,400 | 4,440 |
| 2020-11-10 | 4,460 | 4,515 | 4,380 | 4,455 | 1,167,900 | 4,455 |
| 2020-11-09 | 4,460 | 4,640 | 4,440 | 4,595 | 778,500 | 4,595 |
| 2020-11-06 | 4,445 | 4,470 | 4,300 | 4,400 | 1,142,600 | 4,400 |
| 2020-11-05 | 4,395 | 4,510 | 4,370 | 4,445 | 791,400 | 4,445 |
| 2020-11-04 | 4,240 | 4,345 | 4,180 | 4,345 | 790,600 | 4,345 |
| 2020-11-02 | 4,215 | 4,260 | 4,175 | 4,220 | 693,700 | 4,220 |
| 2020-10-30 | 4,340 | 4,340 | 4,200 | 4,225 | 437,500 | 4,225 |
| 2020-10-29 | 4,310 | 4,350 | 4,295 | 4,320 | 453,200 | 4,320 |
| 2020-10-28 | 4,300 | 4,350 | 4,280 | 4,340 | 530,400 | 4,340 |
| 2020-10-27 | 4,180 | 4,310 | 4,140 | 4,300 | 782,100 | 4,300 |
| 2020-10-26 | 4,405 | 4,415 | 4,190 | 4,205 | 821,500 | 4,205 |
| 2020-10-23 | 4,425 | 4,445 | 4,375 | 4,415 | 458,900 | 4,415 |
| 2020-10-22 | 4,415 | 4,425 | 4,365 | 4,400 | 601,700 | 4,400 |
| 2020-10-21 | 4,405 | 4,465 | 4,375 | 4,455 | 489,900 | 4,455 |
| 2020-10-20 | 4,395 | 4,440 | 4,360 | 4,385 | 449,300 | 4,385 |
| 2020-10-19 | 4,330 | 4,385 | 4,285 | 4,360 | 399,200 | 4,360 |
| 2020-10-16 | 4,300 | 4,340 | 4,270 | 4,295 | 492,000 | 4,295 |
| 2020-10-15 | 4,310 | 4,385 | 4,295 | 4,300 | 614,900 | 4,300 |
| 2020-10-14 | 4,215 | 4,325 | 4,200 | 4,310 | 544,100 | 4,310 |
| 2020-10-13 | 4,245 | 4,290 | 4,230 | 4,240 | 488,400 | 4,240 |
| 2020-10-12 | 4,215 | 4,260 | 4,190 | 4,235 | 417,100 | 4,235 |
| 2020-10-09 | 4,240 | 4,250 | 4,165 | 4,240 | 584,900 | 4,240 |
| 2020-10-08 | 4,150 | 4,275 | 4,110 | 4,265 | 635,100 | 4,265 |
| 2020-10-07 | 4,150 | 4,150 | 4,055 | 4,125 | 523,500 | 4,125 |
| 2020-10-06 | 4,075 | 4,130 | 4,005 | 4,110 | 596,400 | 4,110 |
| 2020-10-05 | 3,945 | 4,075 | 3,895 | 4,060 | 578,000 | 4,060 |
| 2020-10-02 | 3,890 | 3,940 | 3,855 | 3,875 | 634,700 | 3,875 |
| 2020-09-30 | 3,980 | 3,990 | 3,895 | 3,920 | 651,800 | 3,920 |
| 2020-09-29 | 4,090 | 4,090 | 3,840 | 4,005 | 760,000 | 4,005 |
| 2020-09-28 | 3,720 | 4,015 | 3,720 | 3,975 | 775,200 | 3,975 |
| 2020-09-25 | 3,675 | 3,685 | 3,615 | 3,650 | 403,600 | 3,650 |
| 2020-09-24 | 3,595 | 3,670 | 3,565 | 3,655 | 359,100 | 3,655 |
| 2020-09-23 | 3,595 | 3,610 | 3,550 | 3,595 | 285,300 | 3,595 |
| 2020-09-18 | 3,500 | 3,565 | 3,480 | 3,555 | 385,300 | 3,555 |
| 2020-09-17 | 3,510 | 3,535 | 3,490 | 3,530 | 166,600 | 3,530 |
| 2020-09-16 | 3,465 | 3,505 | 3,460 | 3,500 | 171,100 | 3,500 |
| 2020-09-15 | 3,480 | 3,490 | 3,420 | 3,465 | 200,200 | 3,465 |
| 2020-09-14 | 3,460 | 3,535 | 3,450 | 3,520 | 230,000 | 3,520 |
| 2020-09-11 | 3,415 | 3,455 | 3,385 | 3,450 | 215,500 | 3,450 |
| 2020-09-10 | 3,410 | 3,415 | 3,375 | 3,410 | 202,300 | 3,410 |
| 2020-09-09 | 3,330 | 3,415 | 3,310 | 3,410 | 412,000 | 3,410 |
| 2020-09-08 | 3,380 | 3,380 | 3,310 | 3,350 | 211,600 | 3,350 |
| 2020-09-07 | 3,390 | 3,425 | 3,370 | 3,380 | 193,200 | 3,380 |
| 2020-09-04 | 3,365 | 3,415 | 3,365 | 3,395 | 232,200 | 3,395 |
| 2020-09-03 | 3,410 | 3,425 | 3,385 | 3,415 | 227,000 | 3,415 |
| 2020-09-02 | 3,340 | 3,410 | 3,340 | 3,400 | 303,100 | 3,400 |
| 2020-09-01 | 3,345 | 3,365 | 3,300 | 3,315 | 298,400 | 3,315 |
| 2020-08-31 | 3,380 | 3,380 | 3,330 | 3,330 | 344,300 | 3,330 |
| 2020-08-28 | 3,420 | 3,450 | 3,320 | 3,350 | 362,800 | 3,350 |
| 2020-08-27 | 3,490 | 3,505 | 3,445 | 3,455 | 218,400 | 3,455 |
| 2020-08-26 | 3,460 | 3,465 | 3,415 | 3,435 | 187,900 | 3,435 |
| 2020-08-25 | 3,470 | 3,515 | 3,450 | 3,465 | 253,000 | 3,465 |
| 2020-08-24 | 3,435 | 3,440 | 3,385 | 3,425 | 204,400 | 3,425 |
| 2020-08-21 | 3,460 | 3,485 | 3,420 | 3,440 | 176,600 | 3,440 |
| 2020-08-20 | 3,440 | 3,475 | 3,435 | 3,455 | 288,500 | 3,455 |
| 2020-08-19 | 3,525 | 3,545 | 3,440 | 3,445 | 209,900 | 3,445 |
| 2020-08-18 | 3,475 | 3,530 | 3,460 | 3,525 | 244,500 | 3,525 |
| 2020-08-17 | 3,495 | 3,505 | 3,450 | 3,450 | 199,300 | 3,450 |
| 2020-08-14 | 3,550 | 3,550 | 3,490 | 3,515 | 329,500 | 3,515 |
| 2020-08-13 | 3,545 | 3,545 | 3,485 | 3,540 | 465,100 | 3,540 |
| 2020-08-12 | 3,450 | 3,525 | 3,430 | 3,525 | 421,900 | 3,525 |
| 2020-08-11 | 3,430 | 3,445 | 3,390 | 3,440 | 649,300 | 3,440 |
| 2020-08-07 | 3,600 | 3,610 | 3,445 | 3,470 | 595,600 | 3,470 |
| 2020-08-06 | 3,540 | 3,555 | 3,475 | 3,510 | 363,000 | 3,510 |
| 2020-08-05 | 3,575 | 3,575 | 3,515 | 3,545 | 354,400 | 3,545 |
| 2020-08-04 | 3,510 | 3,585 | 3,510 | 3,565 | 313,400 | 3,565 |
| 2020-08-03 | 3,575 | 3,580 | 3,495 | 3,510 | 216,900 | 3,510 |
| 2020-07-31 | 3,565 | 3,565 | 3,480 | 3,510 | 449,000 | 3,510 |
| 2020-07-30 | 3,565 | 3,580 | 3,535 | 3,550 | 253,200 | 3,550 |
| 2020-07-29 | 3,465 | 3,560 | 3,460 | 3,530 | 372,900 | 3,530 |
| 2020-07-28 | 3,515 | 3,525 | 3,475 | 3,495 | 210,400 | 3,495 |
| 2020-07-27 | 3,495 | 3,530 | 3,460 | 3,530 | 360,600 | 3,530 |
| 2020-07-22 | 3,460 | 3,525 | 3,445 | 3,490 | 266,900 | 3,490 |
| 2020-07-21 | 3,500 | 3,525 | 3,465 | 3,515 | 289,200 | 3,515 |
| 2020-07-20 | 3,430 | 3,470 | 3,415 | 3,465 | 275,600 | 3,465 |
| 2020-07-17 | 3,485 | 3,485 | 3,415 | 3,440 | 222,700 | 3,440 |
| 2020-07-16 | 3,465 | 3,485 | 3,410 | 3,450 | 340,000 | 3,450 |
| 2020-07-15 | 3,490 | 3,535 | 3,460 | 3,535 | 426,900 | 3,535 |
| 2020-07-14 | 3,485 | 3,495 | 3,430 | 3,470 | 366,600 | 3,470 |
| 2020-07-13 | 3,410 | 3,470 | 3,370 | 3,450 | 291,400 | 3,450 |
| 2020-07-10 | 3,390 | 3,410 | 3,360 | 3,360 | 324,600 | 3,360 |
| 2020-07-09 | 3,355 | 3,400 | 3,295 | 3,365 | 379,100 | 3,365 |
| 2020-07-08 | 3,425 | 3,470 | 3,390 | 3,390 | 445,000 | 3,390 |
| 2020-07-07 | 3,410 | 3,445 | 3,375 | 3,425 | 477,900 | 3,425 |
| 2020-07-06 | 3,350 | 3,375 | 3,335 | 3,370 | 292,800 | 3,370 |
| 2020-07-03 | 3,275 | 3,330 | 3,240 | 3,325 | 180,600 | 3,325 |
| 2020-07-02 | 3,235 | 3,255 | 3,210 | 3,245 | 314,500 | 3,245 |
| 2020-07-01 | 3,300 | 3,300 | 3,205 | 3,235 | 328,500 | 3,235 |
| 2020-06-30 | 3,365 | 3,365 | 3,275 | 3,285 | 433,700 | 3,285 |
| 2020-06-29 | 3,335 | 3,380 | 3,320 | 3,345 | 418,700 | 3,345 |
| 2020-06-26 | 3,360 | 3,375 | 3,310 | 3,350 | 430,000 | 3,350 |
| 2020-06-25 | 3,295 | 3,345 | 3,270 | 3,290 | 338,600 | 3,290 |
| 2020-06-24 | 3,300 | 3,330 | 3,255 | 3,320 | 355,400 | 3,320 |
| 2020-06-23 | 3,265 | 3,320 | 3,220 | 3,300 | 487,000 | 3,300 |
| 2020-06-22 | 3,210 | 3,250 | 3,195 | 3,230 | 370,000 | 3,230 |
| 2020-06-19 | 3,090 | 3,245 | 3,065 | 3,210 | 971,000 | 3,210 |
| 2020-06-18 | 3,070 | 3,090 | 3,015 | 3,075 | 221,600 | 3,075 |
| 2020-06-17 | 3,060 | 3,090 | 3,040 | 3,075 | 503,100 | 3,075 |
| 2020-06-16 | 3,050 | 3,055 | 2,959 | 3,020 | 463,200 | 3,020 |
| 2020-06-15 | 2,990 | 3,025 | 2,919 | 2,919 | 287,400 | 2,919 |
| 2020-06-12 | 2,980 | 3,060 | 2,934 | 3,010 | 581,000 | 3,010 |
| 2020-06-11 | 2,991 | 3,010 | 2,961 | 2,994 | 559,400 | 2,994 |
| 2020-06-10 | 3,030 | 3,065 | 3,000 | 3,010 | 488,900 | 3,010 |
| 2020-06-09 | 3,005 | 3,010 | 2,986 | 3,005 | 321,100 | 3,005 |
| 2020-06-08 | 3,070 | 3,070 | 3,010 | 3,030 | 326,500 | 3,030 |
| 2020-06-05 | 3,000 | 3,035 | 2,963 | 3,025 | 497,100 | 3,025 |
| 2020-06-04 | 3,000 | 3,025 | 2,947 | 3,000 | 638,600 | 3,000 |
| 2020-06-03 | 2,876 | 2,924 | 2,847 | 2,924 | 686,000 | 2,924 |
| 2020-06-02 | 2,787 | 2,832 | 2,785 | 2,805 | 370,400 | 2,805 |
| 2020-06-01 | 2,764 | 2,782 | 2,713 | 2,758 | 305,000 | 2,758 |
| 2020-05-29 | 2,719 | 2,785 | 2,719 | 2,749 | 996,200 | 2,749 |
| 2020-05-28 | 2,753 | 2,768 | 2,664 | 2,704 | 775,300 | 2,704 |
| 2020-05-27 | 2,746 | 2,782 | 2,729 | 2,775 | 533,000 | 2,775 |
| 2020-05-26 | 2,756 | 2,768 | 2,714 | 2,745 | 415,000 | 2,745 |
| 2020-05-25 | 2,719 | 2,748 | 2,711 | 2,748 | 375,400 | 2,748 |
| 2020-05-22 | 2,799 | 2,799 | 2,682 | 2,693 | 567,600 | 2,693 |
| 2020-05-21 | 2,721 | 2,873 | 2,721 | 2,856 | 614,600 | 2,856 |
| 2020-05-20 | 2,736 | 2,793 | 2,736 | 2,771 | 428,100 | 2,771 |
| 2020-05-19 | 2,768 | 2,773 | 2,704 | 2,718 | 329,400 | 2,718 |
| 2020-05-18 | 2,740 | 2,742 | 2,709 | 2,718 | 241,500 | 2,718 |
| 2020-05-15 | 2,755 | 2,761 | 2,714 | 2,728 | 377,800 | 2,728 |
| 2020-05-14 | 2,786 | 2,786 | 2,714 | 2,714 | 401,800 | 2,714 |
| 2020-05-13 | 2,772 | 2,826 | 2,765 | 2,821 | 356,200 | 2,821 |
| 2020-05-12 | 2,816 | 2,827 | 2,802 | 2,819 | 267,400 | 2,819 |
| 2020-05-11 | 2,849 | 2,855 | 2,820 | 2,836 | 193,200 | 2,836 |
| 2020-05-08 | 2,873 | 2,881 | 2,833 | 2,848 | 247,100 | 2,848 |
| 2020-05-07 | 2,790 | 2,833 | 2,789 | 2,826 | 336,800 | 2,826 |
| 2020-05-01 | 2,829 | 2,864 | 2,817 | 2,831 | 276,300 | 2,831 |
| 2020-04-30 | 2,858 | 2,880 | 2,844 | 2,844 | 458,600 | 2,844 |
| 2020-04-28 | 2,780 | 2,793 | 2,726 | 2,782 | 282,000 | 2,782 |
| 2020-04-27 | 2,766 | 2,787 | 2,749 | 2,776 | 382,200 | 2,776 |
| 2020-04-24 | 2,762 | 2,763 | 2,707 | 2,754 | 587,300 | 2,754 |
| 2020-04-23 | 2,761 | 2,773 | 2,735 | 2,762 | 363,200 | 2,762 |
| 2020-04-22 | 2,771 | 2,779 | 2,743 | 2,761 | 261,400 | 2,761 |
| 2020-04-21 | 2,794 | 2,826 | 2,785 | 2,789 | 283,400 | 2,789 |
| 2020-04-20 | 2,794 | 2,843 | 2,792 | 2,818 | 285,100 | 2,818 |
| 2020-04-17 | 2,849 | 2,868 | 2,800 | 2,816 | 323,100 | 2,816 |
| 2020-04-16 | 2,759 | 2,865 | 2,752 | 2,855 | 292,000 | 2,855 |
| 2020-04-15 | 2,800 | 2,835 | 2,779 | 2,809 | 411,200 | 2,809 |
| 2020-04-14 | 2,763 | 2,800 | 2,750 | 2,794 | 192,500 | 2,794 |
| 2020-04-13 | 2,755 | 2,777 | 2,725 | 2,762 | 195,400 | 2,762 |
| 2020-04-10 | 2,758 | 2,778 | 2,678 | 2,778 | 349,700 | 2,778 |
| 2020-04-09 | 2,747 | 2,753 | 2,688 | 2,742 | 257,800 | 2,742 |
| 2020-04-08 | 2,756 | 2,810 | 2,744 | 2,788 | 548,300 | 2,788 |
| 2020-04-07 | 2,818 | 2,857 | 2,737 | 2,806 | 462,200 | 2,806 |
| 2020-04-06 | 2,723 | 2,780 | 2,721 | 2,768 | 420,200 | 2,768 |
| 2020-04-03 | 2,633 | 2,732 | 2,619 | 2,707 | 447,100 | 2,707 |
| 2020-04-02 | 2,688 | 2,712 | 2,627 | 2,649 | 349,100 | 2,649 |
| 2020-04-01 | 2,801 | 2,814 | 2,693 | 2,702 | 404,800 | 2,702 |
| 2020-03-31 | 2,870 | 2,912 | 2,778 | 2,804 | 377,500 | 2,804 |
| 2020-03-30 | 2,863 | 2,889 | 2,755 | 2,870 | 442,400 | 2,870 |
| 2020-03-27 | 2,909 | 2,938 | 2,813 | 2,938 | 594,000 | 2,938 |
| 2020-03-26 | 2,659 | 2,793 | 2,604 | 2,759 | 533,300 | 2,759 |
| 2020-03-25 | 2,701 | 2,774 | 2,641 | 2,706 | 728,700 | 2,706 |
| 2020-03-24 | 2,745 | 2,751 | 2,539 | 2,601 | 793,300 | 2,601 |
| 2020-03-23 | 2,556 | 2,743 | 2,501 | 2,711 | 975,500 | 2,711 |
| 2020-03-19 | 2,717 | 2,729 | 2,492 | 2,606 | 980,900 | 2,606 |
| 2020-03-18 | 2,552 | 2,710 | 2,550 | 2,634 | 924,500 | 2,634 |
| 2020-03-17 | 2,268 | 2,530 | 2,255 | 2,502 | 886,500 | 2,502 |
| 2020-03-16 | 2,392 | 2,412 | 2,284 | 2,284 | 558,100 | 2,284 |
| 2020-03-13 | 2,324 | 2,420 | 2,215 | 2,362 | 966,300 | 2,362 |
| 2020-03-12 | 2,435 | 2,474 | 2,402 | 2,424 | 707,200 | 2,424 |
| 2020-03-11 | 2,491 | 2,534 | 2,456 | 2,470 | 462,300 | 2,470 |
| 2020-03-10 | 2,446 | 2,530 | 2,395 | 2,517 | 604,200 | 2,517 |
| 2020-03-09 | 2,534 | 2,559 | 2,444 | 2,446 | 677,500 | 2,446 |
| 2020-03-06 | 2,634 | 2,656 | 2,598 | 2,631 | 444,600 | 2,631 |
| 2020-03-05 | 2,706 | 2,715 | 2,669 | 2,687 | 303,200 | 2,687 |
| 2020-03-04 | 2,642 | 2,688 | 2,633 | 2,659 | 274,300 | 2,659 |
| 2020-03-03 | 2,759 | 2,761 | 2,690 | 2,690 | 398,700 | 2,690 |
| 2020-03-02 | 2,645 | 2,757 | 2,640 | 2,722 | 466,900 | 2,722 |
| 2020-02-28 | 2,718 | 2,718 | 2,641 | 2,673 | 635,500 | 2,673 |
| 2020-02-27 | 2,818 | 2,818 | 2,755 | 2,783 | 401,800 | 2,783 |
| 2020-02-26 | 2,843 | 2,843 | 2,793 | 2,837 | 488,600 | 2,837 |
| 2020-02-25 | 2,852 | 2,895 | 2,818 | 2,861 | 576,100 | 2,861 |
| 2020-02-21 | 2,936 | 2,974 | 2,936 | 2,952 | 289,700 | 2,952 |
| 2020-02-20 | 2,950 | 2,989 | 2,936 | 2,937 | 349,600 | 2,937 |
| 2020-02-19 | 2,913 | 2,926 | 2,891 | 2,916 | 242,500 | 2,916 |
| 2020-02-18 | 2,926 | 2,927 | 2,856 | 2,885 | 232,000 | 2,885 |
| 2020-02-17 | 2,883 | 2,932 | 2,873 | 2,926 | 238,600 | 2,926 |
| 2020-02-14 | 2,937 | 2,942 | 2,895 | 2,906 | 368,200 | 2,906 |
| 2020-02-13 | 2,973 | 2,979 | 2,942 | 2,966 | 349,900 | 2,966 |
| 2020-02-12 | 2,993 | 3,000 | 2,949 | 2,983 | 237,800 | 2,983 |
| 2020-02-10 | 2,988 | 3,015 | 2,983 | 3,005 | 179,000 | 3,005 |
| 2020-02-07 | 3,060 | 3,060 | 2,980 | 3,010 | 234,900 | 3,010 |
| 2020-02-06 | 2,962 | 3,100 | 2,962 | 3,080 | 425,600 | 3,080 |
| 2020-02-05 | 3,040 | 3,060 | 3,015 | 3,020 | 346,100 | 3,020 |
| 2020-02-04 | 2,951 | 3,005 | 2,944 | 2,989 | 292,200 | 2,989 |
| 2020-02-03 | 2,933 | 2,980 | 2,919 | 2,965 | 287,100 | 2,965 |
| 2020-01-31 | 2,982 | 3,010 | 2,974 | 2,983 | 250,000 | 2,983 |
| 2020-01-30 | 3,000 | 3,015 | 2,954 | 2,965 | 362,500 | 2,965 |
| 2020-01-29 | 2,991 | 3,010 | 2,965 | 3,010 | 321,800 | 3,010 |
| 2020-01-28 | 2,968 | 2,996 | 2,950 | 2,987 | 350,300 | 2,987 |
| 2020-01-27 | 3,045 | 3,065 | 3,030 | 3,030 | 295,400 | 3,030 |
| 2020-01-24 | 3,075 | 3,080 | 3,040 | 3,050 | 171,200 | 3,050 |
| 2020-01-23 | 3,050 | 3,075 | 3,040 | 3,050 | 166,000 | 3,050 |
| 2020-01-22 | 3,065 | 3,090 | 3,050 | 3,075 | 185,200 | 3,075 |
| 2020-01-21 | 3,060 | 3,065 | 3,030 | 3,045 | 170,900 | 3,045 |
| 2020-01-20 | 3,065 | 3,080 | 3,055 | 3,070 | 117,600 | 3,070 |
| 2020-01-17 | 3,075 | 3,075 | 3,040 | 3,055 | 259,300 | 3,055 |
| 2020-01-16 | 3,025 | 3,060 | 3,010 | 3,045 | 221,800 | 3,045 |
| 2020-01-15 | 2,990 | 3,015 | 2,982 | 3,010 | 391,800 | 3,010 |
| 2020-01-14 | 3,060 | 3,090 | 3,025 | 3,040 | 432,500 | 3,040 |
| 2020-01-10 | 3,105 | 3,115 | 3,080 | 3,095 | 194,700 | 3,095 |
| 2020-01-09 | 3,045 | 3,110 | 3,045 | 3,090 | 240,800 | 3,090 |
| 2020-01-08 | 3,025 | 3,050 | 3,000 | 3,020 | 285,100 | 3,020 |
| 2020-01-07 | 3,040 | 3,100 | 3,040 | 3,095 | 248,000 | 3,095 |
| 2020-01-06 | 3,035 | 3,075 | 3,000 | 3,025 | 468,000 | 3,025 |
分割・併合履歴 ： [2018-09-26]1株→2株
