7034 (株)プロレド・パートナーズ 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 | 3,670 | 3,560 | 3,650 | 64,200 | 3,650 |
| 2020-12-29 | 3,555 | 3,715 | 3,550 | 3,670 | 73,300 | 3,670 |
| 2020-12-28 | 3,600 | 3,655 | 3,500 | 3,515 | 123,700 | 3,515 |
| 2020-12-25 | 3,680 | 3,770 | 3,560 | 3,565 | 94,700 | 3,565 |
| 2020-12-24 | 3,715 | 3,715 | 3,605 | 3,680 | 78,700 | 3,680 |
| 2020-12-23 | 3,725 | 3,750 | 3,605 | 3,715 | 160,200 | 3,715 |
| 2020-12-22 | 3,940 | 3,995 | 3,680 | 3,725 | 147,100 | 3,725 |
| 2020-12-21 | 4,100 | 4,160 | 3,980 | 3,985 | 94,300 | 3,985 |
| 2020-12-18 | 4,230 | 4,235 | 3,970 | 4,060 | 162,600 | 4,060 |
| 2020-12-17 | 3,920 | 4,275 | 3,900 | 4,240 | 159,000 | 4,240 |
| 2020-12-16 | 3,895 | 3,980 | 3,760 | 3,875 | 244,600 | 3,875 |
| 2020-12-15 | 4,460 | 4,475 | 4,315 | 4,385 | 127,800 | 4,385 |
| 2020-12-14 | 4,250 | 4,350 | 4,245 | 4,320 | 29,300 | 4,320 |
| 2020-12-11 | 4,200 | 4,340 | 4,200 | 4,295 | 30,700 | 4,295 |
| 2020-12-10 | 4,150 | 4,305 | 4,100 | 4,250 | 54,200 | 4,250 |
| 2020-12-09 | 4,400 | 4,470 | 4,165 | 4,215 | 134,400 | 4,215 |
| 2020-12-08 | 4,380 | 4,445 | 4,310 | 4,370 | 57,600 | 4,370 |
| 2020-12-07 | 4,455 | 4,475 | 4,335 | 4,415 | 71,100 | 4,415 |
| 2020-12-04 | 4,590 | 4,620 | 4,475 | 4,510 | 52,100 | 4,510 |
| 2020-12-03 | 4,540 | 4,630 | 4,445 | 4,520 | 94,300 | 4,520 |
| 2020-12-02 | 4,670 | 4,740 | 4,565 | 4,630 | 78,000 | 4,630 |
| 2020-12-01 | 4,860 | 4,865 | 4,655 | 4,690 | 99,700 | 4,690 |
| 2020-11-30 | 4,820 | 4,955 | 4,775 | 4,870 | 150,700 | 4,870 |
| 2020-11-27 | 4,750 | 4,865 | 4,700 | 4,855 | 46,800 | 4,855 |
| 2020-11-26 | 4,640 | 4,800 | 4,600 | 4,790 | 56,300 | 4,790 |
| 2020-11-25 | 4,800 | 4,850 | 4,635 | 4,640 | 83,600 | 4,640 |
| 2020-11-24 | 4,925 | 5,050 | 4,840 | 4,870 | 71,500 | 4,870 |
| 2020-11-20 | 4,990 | 4,990 | 4,810 | 4,900 | 45,000 | 4,900 |
| 2020-11-19 | 4,985 | 5,060 | 4,910 | 5,020 | 58,600 | 5,020 |
| 2020-11-18 | 4,990 | 5,070 | 4,845 | 4,985 | 83,400 | 4,985 |
| 2020-11-17 | 5,100 | 5,220 | 5,020 | 5,060 | 95,600 | 5,060 |
| 2020-11-16 | 5,050 | 5,200 | 5,000 | 5,070 | 82,300 | 5,070 |
| 2020-11-13 | 5,020 | 5,060 | 4,910 | 5,010 | 35,000 | 5,010 |
| 2020-11-12 | 4,915 | 5,030 | 4,835 | 5,020 | 51,900 | 5,020 |
| 2020-11-11 | 4,770 | 4,905 | 4,730 | 4,870 | 55,200 | 4,870 |
| 2020-11-10 | 5,030 | 5,090 | 4,790 | 4,840 | 118,700 | 4,840 |
| 2020-11-09 | 5,160 | 5,170 | 5,000 | 5,060 | 47,200 | 5,060 |
| 2020-11-06 | 4,980 | 5,060 | 4,815 | 5,060 | 57,900 | 5,060 |
| 2020-11-05 | 4,940 | 5,020 | 4,860 | 4,895 | 68,100 | 4,895 |
| 2020-11-04 | 4,775 | 4,860 | 4,705 | 4,835 | 54,200 | 4,835 |
| 2020-11-02 | 4,740 | 4,830 | 4,620 | 4,780 | 50,900 | 4,780 |
| 2020-10-30 | 4,785 | 4,850 | 4,670 | 4,690 | 51,100 | 4,690 |
| 2020-10-29 | 4,710 | 4,845 | 4,625 | 4,785 | 56,300 | 4,785 |
| 2020-10-28 | 4,750 | 4,920 | 4,700 | 4,780 | 81,100 | 4,780 |
| 2020-10-27 | 4,425 | 4,780 | 4,315 | 4,755 | 82,800 | 4,755 |
| 2020-10-26 | 4,700 | 4,715 | 4,445 | 4,495 | 79,800 | 4,495 |
| 2020-10-23 | 4,985 | 5,010 | 4,635 | 4,745 | 119,200 | 4,745 |
| 2020-10-22 | 5,030 | 5,120 | 4,990 | 5,000 | 111,600 | 5,000 |
| 2020-10-21 | 5,080 | 5,140 | 5,040 | 5,040 | 59,400 | 5,040 |
| 2020-10-20 | 5,180 | 5,200 | 5,050 | 5,080 | 59,800 | 5,080 |
| 2020-10-19 | 5,200 | 5,200 | 5,000 | 5,180 | 41,700 | 5,180 |
| 2020-10-16 | 5,400 | 5,400 | 5,010 | 5,130 | 137,200 | 5,130 |
| 2020-10-15 | 5,500 | 5,500 | 5,350 | 5,420 | 88,000 | 5,420 |
| 2020-10-14 | 5,250 | 5,500 | 5,250 | 5,490 | 65,700 | 5,490 |
| 2020-10-13 | 5,260 | 5,380 | 5,200 | 5,320 | 57,200 | 5,320 |
| 2020-10-12 | 5,240 | 5,280 | 5,140 | 5,270 | 82,600 | 5,270 |
| 2020-10-09 | 5,380 | 5,390 | 5,190 | 5,270 | 138,700 | 5,270 |
| 2020-10-08 | 5,400 | 5,480 | 5,290 | 5,480 | 61,800 | 5,480 |
| 2020-10-07 | 5,210 | 5,370 | 5,140 | 5,320 | 80,600 | 5,320 |
| 2020-10-06 | 5,410 | 5,410 | 5,130 | 5,300 | 151,600 | 5,300 |
| 2020-10-05 | 5,590 | 5,590 | 5,310 | 5,500 | 129,900 | 5,500 |
| 2020-10-02 | 5,810 | 5,870 | 5,520 | 5,660 | 175,900 | 5,660 |
| 2020-09-30 | 5,960 | 6,280 | 5,940 | 6,060 | 162,100 | 6,060 |
| 2020-09-29 | 5,470 | 6,000 | 5,470 | 5,880 | 225,500 | 5,880 |
| 2020-09-28 | 5,310 | 5,490 | 5,230 | 5,440 | 126,400 | 5,440 |
| 2020-09-25 | 5,070 | 5,260 | 5,050 | 5,220 | 63,700 | 5,220 |
| 2020-09-24 | 5,090 | 5,250 | 5,040 | 5,050 | 87,300 | 5,050 |
| 2020-09-23 | 5,010 | 5,160 | 5,010 | 5,090 | 72,900 | 5,090 |
| 2020-09-18 | 4,900 | 5,120 | 4,875 | 5,070 | 111,200 | 5,070 |
| 2020-09-17 | 4,740 | 4,895 | 4,740 | 4,850 | 138,600 | 4,850 |
| 2020-09-16 | 4,815 | 4,925 | 4,725 | 4,755 | 180,100 | 4,755 |
| 2020-09-15 | 4,545 | 4,780 | 4,545 | 4,755 | 250,500 | 4,755 |
| 2020-09-14 | 4,840 | 4,905 | 4,460 | 4,505 | 517,000 | 4,505 |
| 2020-09-11 | 5,580 | 5,610 | 5,410 | 5,460 | 95,600 | 5,460 |
| 2020-09-10 | 5,740 | 5,800 | 5,520 | 5,580 | 100,300 | 5,580 |
| 2020-09-09 | 5,640 | 5,790 | 5,530 | 5,700 | 55,200 | 5,700 |
| 2020-09-08 | 5,520 | 5,770 | 5,520 | 5,760 | 59,800 | 5,760 |
| 2020-09-07 | 5,670 | 5,670 | 5,440 | 5,510 | 53,200 | 5,510 |
| 2020-09-04 | 5,600 | 5,700 | 5,510 | 5,590 | 57,800 | 5,590 |
| 2020-09-03 | 5,800 | 5,800 | 5,640 | 5,760 | 29,900 | 5,760 |
| 2020-09-02 | 5,700 | 5,860 | 5,610 | 5,720 | 70,600 | 5,720 |
| 2020-09-01 | 5,750 | 5,780 | 5,580 | 5,680 | 33,400 | 5,680 |
| 2020-08-31 | 5,550 | 5,820 | 5,550 | 5,660 | 42,600 | 5,660 |
| 2020-08-28 | 5,560 | 5,720 | 5,220 | 5,350 | 111,500 | 5,350 |
| 2020-08-27 | 5,780 | 5,830 | 5,590 | 5,630 | 68,400 | 5,630 |
| 2020-08-26 | 5,850 | 5,850 | 5,520 | 5,780 | 131,200 | 5,780 |
| 2020-08-25 | 5,470 | 5,940 | 5,380 | 5,870 | 158,200 | 5,870 |
| 2020-08-24 | 5,350 | 5,690 | 5,350 | 5,380 | 168,000 | 5,380 |
| 2020-08-21 | 5,360 | 5,360 | 5,210 | 5,260 | 38,000 | 5,260 |
| 2020-08-20 | 5,250 | 5,460 | 5,150 | 5,230 | 85,700 | 5,230 |
| 2020-08-19 | 5,120 | 5,210 | 5,090 | 5,190 | 31,500 | 5,190 |
| 2020-08-18 | 5,030 | 5,150 | 4,990 | 5,020 | 22,300 | 5,020 |
| 2020-08-17 | 5,000 | 5,030 | 4,850 | 5,010 | 42,300 | 5,010 |
| 2020-08-14 | 4,990 | 5,060 | 4,935 | 5,000 | 23,200 | 5,000 |
| 2020-08-13 | 5,080 | 5,130 | 4,985 | 5,040 | 35,400 | 5,040 |
| 2020-08-12 | 5,040 | 5,160 | 5,020 | 5,090 | 20,300 | 5,090 |
| 2020-08-11 | 5,040 | 5,150 | 4,985 | 5,100 | 28,500 | 5,100 |
| 2020-08-07 | 5,140 | 5,200 | 5,010 | 5,070 | 30,900 | 5,070 |
| 2020-08-06 | 5,020 | 5,260 | 4,985 | 5,190 | 53,800 | 5,190 |
| 2020-08-05 | 5,040 | 5,100 | 5,000 | 5,010 | 18,500 | 5,010 |
| 2020-08-04 | 4,970 | 5,120 | 4,935 | 4,965 | 42,000 | 4,965 |
| 2020-08-03 | 4,855 | 5,080 | 4,840 | 4,970 | 38,700 | 4,970 |
| 2020-07-31 | 4,850 | 4,950 | 4,770 | 4,885 | 56,200 | 4,885 |
| 2020-07-30 | 5,110 | 5,130 | 4,870 | 4,945 | 56,800 | 4,945 |
| 2020-07-29 | 5,110 | 5,170 | 4,960 | 5,010 | 58,200 | 5,010 |
| 2020-07-28 | 5,320 | 5,360 | 5,150 | 5,170 | 43,700 | 5,170 |
| 2020-07-27 | 5,220 | 5,420 | 5,120 | 5,260 | 57,200 | 5,260 |
| 2020-07-22 | 5,350 | 5,350 | 5,170 | 5,220 | 38,200 | 5,220 |
| 2020-07-21 | 5,220 | 5,480 | 5,220 | 5,360 | 90,500 | 5,360 |
| 2020-07-20 | 5,300 | 5,330 | 5,100 | 5,220 | 57,500 | 5,220 |
| 2020-07-17 | 5,080 | 5,270 | 5,080 | 5,200 | 46,900 | 5,200 |
| 2020-07-16 | 5,110 | 5,190 | 5,030 | 5,070 | 39,900 | 5,070 |
| 2020-07-15 | 5,110 | 5,210 | 4,965 | 5,170 | 34,100 | 5,170 |
| 2020-07-14 | 5,080 | 5,130 | 4,955 | 5,030 | 46,700 | 5,030 |
| 2020-07-13 | 5,160 | 5,240 | 5,000 | 5,110 | 63,200 | 5,110 |
| 2020-07-10 | 5,350 | 5,420 | 5,160 | 5,220 | 107,900 | 5,220 |
| 2020-07-09 | 5,270 | 5,570 | 5,270 | 5,400 | 282,200 | 5,400 |
| 2020-07-08 | 5,270 | 5,330 | 5,040 | 5,300 | 123,900 | 5,300 |
| 2020-07-07 | 5,180 | 5,310 | 5,110 | 5,310 | 67,500 | 5,310 |
| 2020-07-06 | 4,845 | 5,160 | 4,840 | 5,100 | 80,200 | 5,100 |
| 2020-07-03 | 4,665 | 4,875 | 4,665 | 4,845 | 56,200 | 4,845 |
| 2020-07-02 | 5,000 | 5,000 | 4,625 | 4,660 | 102,300 | 4,660 |
| 2020-07-01 | 4,780 | 4,920 | 4,700 | 4,720 | 38,400 | 4,720 |
| 2020-06-30 | 4,890 | 4,950 | 4,775 | 4,790 | 40,000 | 4,790 |
| 2020-06-29 | 4,805 | 5,040 | 4,800 | 4,840 | 79,200 | 4,840 |
| 2020-06-26 | 4,870 | 4,975 | 4,660 | 4,940 | 88,000 | 4,940 |
| 2020-06-25 | 5,080 | 5,100 | 4,850 | 4,860 | 88,700 | 4,860 |
| 2020-06-24 | 5,150 | 5,380 | 5,060 | 5,130 | 96,300 | 5,130 |
| 2020-06-23 | 5,350 | 5,420 | 5,110 | 5,180 | 103,500 | 5,180 |
| 2020-06-22 | 5,100 | 5,290 | 5,060 | 5,260 | 144,100 | 5,260 |
| 2020-06-19 | 4,560 | 5,060 | 4,515 | 5,000 | 249,500 | 5,000 |
| 2020-06-18 | 4,680 | 4,765 | 4,440 | 4,565 | 153,200 | 4,565 |
| 2020-06-17 | 4,375 | 4,670 | 4,375 | 4,610 | 214,000 | 4,610 |
| 2020-06-16 | 4,470 | 4,580 | 4,300 | 4,375 | 201,400 | 4,375 |
| 2020-06-15 | 4,770 | 4,845 | 4,400 | 4,400 | 257,400 | 4,400 |
| 2020-06-12 | 4,985 | 5,060 | 4,765 | 5,010 | 91,600 | 5,010 |
| 2020-06-11 | 5,070 | 5,180 | 4,990 | 5,060 | 56,900 | 5,060 |
| 2020-06-10 | 4,975 | 5,100 | 4,905 | 5,070 | 61,600 | 5,070 |
| 2020-06-09 | 4,925 | 4,995 | 4,810 | 4,990 | 44,500 | 4,990 |
| 2020-06-08 | 5,030 | 5,030 | 4,865 | 4,995 | 63,900 | 4,995 |
| 2020-06-05 | 4,840 | 4,875 | 4,680 | 4,860 | 115,300 | 4,860 |
| 2020-06-04 | 5,000 | 5,050 | 4,830 | 4,940 | 91,500 | 4,940 |
| 2020-06-03 | 5,310 | 5,350 | 5,000 | 5,070 | 76,700 | 5,070 |
| 2020-06-02 | 5,410 | 5,410 | 5,230 | 5,300 | 57,300 | 5,300 |
| 2020-06-01 | 5,320 | 5,460 | 5,300 | 5,310 | 85,900 | 5,310 |
| 2020-05-29 | 5,190 | 5,310 | 5,150 | 5,240 | 93,000 | 5,240 |
| 2020-05-28 | 5,280 | 5,380 | 5,130 | 5,290 | 405,300 | 5,290 |
| 2020-05-27 | 5,050 | 5,230 | 5,010 | 5,220 | 83,500 | 5,220 |
| 2020-05-26 | 5,140 | 5,400 | 5,040 | 5,080 | 134,800 | 5,080 |
| 2020-05-25 | 4,995 | 5,160 | 4,970 | 5,130 | 77,200 | 5,130 |
| 2020-05-22 | 5,010 | 5,090 | 4,885 | 4,910 | 63,900 | 4,910 |
| 2020-05-21 | 4,945 | 5,030 | 4,710 | 5,010 | 114,600 | 5,010 |
| 2020-05-20 | 4,700 | 5,220 | 4,700 | 5,030 | 177,100 | 5,030 |
| 2020-05-19 | 4,720 | 4,750 | 4,570 | 4,680 | 58,800 | 4,680 |
| 2020-05-18 | 4,595 | 4,715 | 4,590 | 4,680 | 68,900 | 4,680 |
| 2020-05-15 | 4,510 | 4,600 | 4,430 | 4,575 | 61,600 | 4,575 |
| 2020-05-14 | 4,700 | 4,770 | 4,485 | 4,520 | 87,900 | 4,520 |
| 2020-05-13 | 4,595 | 4,810 | 4,590 | 4,780 | 120,400 | 4,780 |
| 2020-05-12 | 4,510 | 4,705 | 4,510 | 4,630 | 137,900 | 4,630 |
| 2020-05-11 | 4,400 | 4,570 | 4,400 | 4,495 | 94,900 | 4,495 |
| 2020-05-08 | 4,330 | 4,440 | 4,305 | 4,370 | 91,700 | 4,370 |
| 2020-05-07 | 4,140 | 4,335 | 4,110 | 4,240 | 79,500 | 4,240 |
| 2020-05-01 | 4,165 | 4,200 | 4,070 | 4,140 | 54,300 | 4,140 |
| 2020-04-30 | 4,255 | 4,255 | 4,030 | 4,120 | 52,900 | 4,120 |
| 2020-04-28 | 4,090 | 4,190 | 3,900 | 4,175 | 55,500 | 4,175 |
| 2020-04-27 | 4,250 | 4,250 | 4,015 | 4,040 | 60,800 | 4,040 |
| 2020-04-24 | 4,050 | 4,140 | 4,010 | 4,090 | 52,000 | 4,090 |
| 2020-04-23 | 3,950 | 4,120 | 3,925 | 3,990 | 90,500 | 3,990 |
| 2020-04-22 | 3,700 | 4,050 | 3,655 | 3,950 | 229,800 | 3,950 |
| 2020-04-21 | 3,630 | 3,660 | 3,575 | 3,630 | 53,800 | 3,630 |
| 2020-04-20 | 3,610 | 3,685 | 3,595 | 3,600 | 110,900 | 3,600 |
| 2020-04-17 | 3,605 | 3,730 | 3,535 | 3,610 | 54,700 | 3,610 |
| 2020-04-16 | 3,590 | 3,675 | 3,535 | 3,605 | 42,400 | 3,605 |
| 2020-04-15 | 3,675 | 3,750 | 3,605 | 3,645 | 76,400 | 3,645 |
| 2020-04-14 | 3,600 | 3,700 | 3,580 | 3,675 | 38,400 | 3,675 |
| 2020-04-13 | 3,615 | 3,670 | 3,550 | 3,605 | 45,500 | 3,605 |
| 2020-04-10 | 3,580 | 3,650 | 3,500 | 3,620 | 62,600 | 3,620 |
| 2020-04-09 | 3,540 | 3,635 | 3,485 | 3,585 | 98,000 | 3,585 |
| 2020-04-08 | 3,375 | 3,550 | 3,280 | 3,535 | 87,400 | 3,535 |
| 2020-04-07 | 3,210 | 3,390 | 3,205 | 3,375 | 82,100 | 3,375 |
| 2020-04-06 | 3,040 | 3,140 | 2,990 | 3,120 | 72,500 | 3,120 |
| 2020-04-03 | 3,220 | 3,220 | 3,020 | 3,040 | 30,600 | 3,040 |
| 2020-04-02 | 3,115 | 3,230 | 3,060 | 3,140 | 49,100 | 3,140 |
| 2020-04-01 | 3,155 | 3,245 | 3,040 | 3,115 | 73,400 | 3,115 |
| 2020-03-31 | 2,950 | 3,225 | 2,935 | 3,190 | 150,200 | 3,190 |
| 2020-03-30 | 3,095 | 3,245 | 3,055 | 3,090 | 92,900 | 3,090 |
| 2020-03-27 | 3,325 | 3,330 | 3,225 | 3,285 | 131,300 | 3,285 |
| 2020-03-26 | 3,540 | 3,720 | 3,450 | 3,465 | 79,400 | 3,465 |
| 2020-03-25 | 3,665 | 3,665 | 3,545 | 3,585 | 179,100 | 3,585 |
| 2020-03-24 | 3,255 | 3,590 | 3,200 | 3,455 | 98,300 | 3,455 |
| 2020-03-23 | 3,070 | 3,230 | 2,990 | 3,115 | 110,800 | 3,115 |
| 2020-03-19 | 2,966 | 3,140 | 2,955 | 3,065 | 86,400 | 3,065 |
| 2020-03-18 | 2,814 | 2,985 | 2,738 | 2,916 | 71,700 | 2,916 |
| 2020-03-17 | 2,590 | 2,848 | 2,506 | 2,776 | 95,100 | 2,776 |
| 2020-03-16 | 2,796 | 2,950 | 2,674 | 2,692 | 78,200 | 2,692 |
| 2020-03-13 | 2,540 | 2,872 | 2,390 | 2,800 | 171,900 | 2,800 |
| 2020-03-12 | 3,050 | 3,180 | 2,890 | 2,890 | 89,700 | 2,890 |
| 2020-03-11 | 3,185 | 3,270 | 3,070 | 3,120 | 100,600 | 3,120 |
| 2020-03-10 | 2,945 | 3,260 | 2,921 | 3,255 | 76,100 | 3,255 |
| 2020-03-09 | 3,300 | 3,345 | 2,966 | 3,065 | 102,000 | 3,065 |
| 2020-03-06 | 3,600 | 3,610 | 3,430 | 3,435 | 43,400 | 3,435 |
| 2020-03-05 | 3,740 | 3,740 | 3,595 | 3,605 | 45,300 | 3,605 |
| 2020-03-04 | 3,600 | 3,710 | 3,595 | 3,605 | 37,600 | 3,605 |
| 2020-03-03 | 3,855 | 3,915 | 3,640 | 3,645 | 70,700 | 3,645 |
| 2020-03-02 | 3,450 | 3,860 | 3,450 | 3,790 | 89,800 | 3,790 |
| 2020-02-28 | 3,655 | 3,700 | 3,475 | 3,500 | 138,300 | 3,500 |
| 2020-02-27 | 3,915 | 3,925 | 3,800 | 3,840 | 82,400 | 3,840 |
| 2020-02-26 | 3,940 | 3,980 | 3,860 | 3,935 | 80,300 | 3,935 |
| 2020-02-25 | 3,850 | 4,020 | 3,850 | 4,010 | 70,300 | 4,010 |
| 2020-02-21 | 4,000 | 4,105 | 3,990 | 4,025 | 56,200 | 4,025 |
| 2020-02-20 | 4,105 | 4,210 | 3,975 | 3,995 | 75,200 | 3,995 |
| 2020-02-19 | 3,925 | 4,100 | 3,920 | 4,040 | 49,200 | 4,040 |
| 2020-02-18 | 4,030 | 4,060 | 3,855 | 3,905 | 62,200 | 3,905 |
| 2020-02-17 | 4,005 | 4,120 | 4,005 | 4,065 | 52,500 | 4,065 |
| 2020-02-14 | 4,060 | 4,190 | 4,015 | 4,075 | 60,400 | 4,075 |
| 2020-02-13 | 4,045 | 4,170 | 3,985 | 4,080 | 92,700 | 4,080 |
| 2020-02-12 | 3,840 | 3,935 | 3,800 | 3,910 | 27,100 | 3,910 |
| 2020-02-10 | 3,885 | 4,050 | 3,810 | 3,840 | 80,000 | 3,840 |
| 2020-02-07 | 3,845 | 3,890 | 3,795 | 3,825 | 59,000 | 3,825 |
| 2020-02-06 | 3,815 | 3,880 | 3,800 | 3,815 | 54,500 | 3,815 |
| 2020-02-05 | 3,885 | 3,925 | 3,795 | 3,840 | 95,900 | 3,840 |
| 2020-02-04 | 3,900 | 3,960 | 3,830 | 3,850 | 103,700 | 3,850 |
| 2020-02-03 | 3,865 | 4,015 | 3,845 | 3,895 | 54,300 | 3,895 |
| 2020-01-31 | 3,890 | 4,040 | 3,890 | 3,975 | 47,600 | 3,975 |
| 2020-01-30 | 3,900 | 3,975 | 3,765 | 3,850 | 74,800 | 3,850 |
| 2020-01-29 | 4,050 | 4,090 | 3,875 | 3,915 | 74,700 | 3,915 |
| 2020-01-28 | 3,900 | 4,165 | 3,880 | 4,110 | 83,800 | 4,110 |
| 2020-01-27 | 3,865 | 3,985 | 3,845 | 3,880 | 54,200 | 3,880 |
| 2020-01-24 | 3,910 | 3,980 | 3,845 | 3,955 | 69,600 | 3,955 |
| 2020-01-23 | 3,735 | 3,990 | 3,735 | 3,930 | 107,300 | 3,930 |
| 2020-01-22 | 3,710 | 3,860 | 3,700 | 3,755 | 58,400 | 3,755 |
| 2020-01-21 | 3,650 | 3,710 | 3,620 | 3,710 | 41,500 | 3,710 |
| 2020-01-20 | 3,665 | 3,665 | 3,605 | 3,625 | 25,900 | 3,625 |
| 2020-01-17 | 3,770 | 3,770 | 3,615 | 3,620 | 57,300 | 3,620 |
| 2020-01-16 | 3,830 | 3,835 | 3,700 | 3,700 | 57,600 | 3,700 |
| 2020-01-15 | 3,685 | 3,965 | 3,610 | 3,900 | 88,800 | 3,900 |
| 2020-01-14 | 3,660 | 3,720 | 3,600 | 3,630 | 61,800 | 3,630 |
| 2020-01-10 | 3,840 | 3,870 | 3,635 | 3,690 | 98,500 | 3,690 |
| 2020-01-09 | 3,995 | 3,995 | 3,890 | 3,890 | 40,200 | 3,890 |
| 2020-01-08 | 8,080 | 8,130 | 7,810 | 7,810 | 40,200 | 3,905 |
| 2020-01-07 | 8,140 | 8,200 | 8,050 | 8,080 | 24,400 | 4,040 |
| 2020-01-06 | 8,260 | 8,400 | 8,120 | 8,120 | 26,600 | 4,060 |
分割・併合履歴 ： [2020-01-09]1株→2株 [2019-06-07]1株→2株
