7038 フロンティア・マネジメント(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 | 2,369 | 2,395 | 2,309 | 2,383 | 57,500 | 2,383 |
| 2020-12-29 | 2,301 | 2,453 | 2,283 | 2,435 | 65,500 | 2,435 |
| 2020-12-28 | 4,805 | 4,805 | 4,650 | 4,650 | 45,500 | 2,325 |
| 2020-12-25 | 4,750 | 4,750 | 4,620 | 4,710 | 31,300 | 2,355 |
| 2020-12-24 | 4,870 | 4,870 | 4,705 | 4,750 | 27,200 | 2,375 |
| 2020-12-23 | 4,930 | 4,930 | 4,765 | 4,770 | 31,000 | 2,385 |
| 2020-12-22 | 5,000 | 5,040 | 4,820 | 4,860 | 37,200 | 2,430 |
| 2020-12-21 | 5,060 | 5,110 | 4,990 | 5,040 | 16,600 | 2,520 |
| 2020-12-18 | 5,240 | 5,240 | 5,030 | 5,110 | 21,300 | 2,555 |
| 2020-12-17 | 5,200 | 5,220 | 5,070 | 5,140 | 17,400 | 2,570 |
| 2020-12-16 | 5,110 | 5,160 | 4,975 | 5,130 | 17,500 | 2,565 |
| 2020-12-15 | 5,030 | 5,250 | 4,995 | 5,130 | 34,300 | 2,565 |
| 2020-12-14 | 5,080 | 5,090 | 4,945 | 5,030 | 22,100 | 2,515 |
| 2020-12-11 | 4,870 | 5,080 | 4,870 | 4,990 | 34,700 | 2,495 |
| 2020-12-10 | 5,060 | 5,110 | 4,900 | 4,915 | 55,800 | 2,457.50 |
| 2020-12-09 | 5,150 | 5,220 | 5,050 | 5,190 | 16,600 | 2,595 |
| 2020-12-08 | 5,080 | 5,280 | 5,000 | 5,190 | 18,600 | 2,595 |
| 2020-12-07 | 5,320 | 5,320 | 5,050 | 5,160 | 41,900 | 2,580 |
| 2020-12-04 | 5,220 | 5,410 | 5,120 | 5,380 | 29,000 | 2,690 |
| 2020-12-03 | 5,440 | 5,450 | 5,190 | 5,290 | 40,900 | 2,645 |
| 2020-12-02 | 5,550 | 5,630 | 5,460 | 5,540 | 29,500 | 2,770 |
| 2020-12-01 | 5,610 | 5,610 | 5,320 | 5,520 | 58,600 | 2,760 |
| 2020-11-30 | 5,160 | 5,380 | 5,110 | 5,360 | 46,200 | 2,680 |
| 2020-11-27 | 4,975 | 5,170 | 4,970 | 5,160 | 45,000 | 2,580 |
| 2020-11-26 | 5,000 | 5,100 | 4,840 | 4,930 | 55,800 | 2,465 |
| 2020-11-25 | 5,070 | 5,150 | 4,970 | 5,000 | 37,400 | 2,500 |
| 2020-11-24 | 5,200 | 5,230 | 5,080 | 5,150 | 32,500 | 2,575 |
| 2020-11-20 | 5,150 | 5,200 | 5,030 | 5,040 | 22,700 | 2,520 |
| 2020-11-19 | 5,010 | 5,260 | 4,970 | 5,090 | 55,100 | 2,545 |
| 2020-11-18 | 4,745 | 5,260 | 4,745 | 5,100 | 91,300 | 2,550 |
| 2020-11-17 | 5,210 | 5,210 | 4,605 | 4,655 | 148,100 | 2,327.50 |
| 2020-11-16 | 5,870 | 5,870 | 5,260 | 5,310 | 128,800 | 2,655 |
| 2020-11-13 | 4,930 | 5,470 | 4,930 | 5,470 | 210,600 | 2,735 |
| 2020-11-12 | 4,900 | 4,900 | 4,650 | 4,770 | 54,900 | 2,385 |
| 2020-11-11 | 4,620 | 4,815 | 4,520 | 4,810 | 51,900 | 2,405 |
| 2020-11-10 | 5,120 | 5,220 | 4,675 | 4,690 | 110,600 | 2,345 |
| 2020-11-09 | 5,480 | 5,490 | 5,170 | 5,220 | 59,400 | 2,610 |
| 2020-11-06 | 5,210 | 5,380 | 5,110 | 5,350 | 57,500 | 2,675 |
| 2020-11-05 | 5,100 | 5,210 | 4,955 | 5,110 | 50,600 | 2,555 |
| 2020-11-04 | 4,930 | 5,030 | 4,750 | 5,010 | 58,500 | 2,505 |
| 2020-11-02 | 4,845 | 4,870 | 4,655 | 4,720 | 85,400 | 2,360 |
| 2020-10-30 | 5,150 | 5,250 | 4,840 | 4,845 | 120,900 | 2,422.50 |
| 2020-10-29 | 4,980 | 5,310 | 4,885 | 5,190 | 218,100 | 2,595 |
| 2020-10-28 | 4,980 | 5,170 | 4,905 | 5,040 | 44,100 | 2,520 |
| 2020-10-27 | 4,720 | 5,040 | 4,680 | 4,980 | 91,100 | 2,490 |
| 2020-10-26 | 5,360 | 5,360 | 4,940 | 4,960 | 84,800 | 2,480 |
| 2020-10-23 | 5,310 | 5,360 | 4,950 | 5,260 | 121,900 | 2,630 |
| 2020-10-22 | 6,100 | 6,100 | 5,280 | 5,330 | 157,500 | 2,665 |
| 2020-10-21 | 6,300 | 6,310 | 6,090 | 6,150 | 52,400 | 3,075 |
| 2020-10-20 | 5,940 | 6,350 | 5,940 | 6,270 | 82,300 | 3,135 |
| 2020-10-19 | 5,900 | 6,040 | 5,750 | 5,990 | 57,800 | 2,995 |
| 2020-10-16 | 5,740 | 5,930 | 5,720 | 5,880 | 52,200 | 2,940 |
| 2020-10-15 | 5,930 | 5,970 | 5,720 | 5,720 | 71,200 | 2,860 |
| 2020-10-14 | 5,850 | 6,060 | 5,850 | 5,970 | 36,700 | 2,985 |
| 2020-10-13 | 6,000 | 6,180 | 5,860 | 5,920 | 71,000 | 2,960 |
| 2020-10-12 | 6,200 | 6,210 | 5,930 | 6,000 | 55,300 | 3,000 |
| 2020-10-09 | 6,360 | 6,400 | 6,070 | 6,120 | 78,100 | 3,060 |
| 2020-10-08 | 6,330 | 6,450 | 6,230 | 6,370 | 86,900 | 3,185 |
| 2020-10-07 | 6,030 | 6,260 | 5,970 | 6,230 | 59,900 | 3,115 |
| 2020-10-06 | 6,180 | 6,380 | 5,970 | 6,030 | 98,100 | 3,015 |
| 2020-10-05 | 5,850 | 6,150 | 5,800 | 6,080 | 62,000 | 3,040 |
| 2020-10-02 | 6,160 | 6,290 | 5,850 | 5,950 | 89,600 | 2,975 |
| 2020-09-30 | 6,370 | 6,540 | 6,130 | 6,130 | 57,100 | 3,065 |
| 2020-09-29 | 6,150 | 6,350 | 6,100 | 6,340 | 93,600 | 3,170 |
| 2020-09-28 | 6,460 | 6,460 | 5,960 | 6,090 | 109,800 | 3,045 |
| 2020-09-25 | 6,060 | 6,330 | 5,840 | 6,280 | 127,800 | 3,140 |
| 2020-09-24 | 5,890 | 6,230 | 5,830 | 5,960 | 155,400 | 2,980 |
| 2020-09-23 | 5,430 | 5,930 | 5,370 | 5,720 | 178,500 | 2,860 |
| 2020-09-18 | 4,835 | 5,270 | 4,835 | 5,260 | 74,500 | 2,630 |
| 2020-09-17 | 4,950 | 4,985 | 4,825 | 4,900 | 49,200 | 2,450 |
| 2020-09-16 | 4,875 | 4,990 | 4,795 | 4,930 | 79,600 | 2,465 |
| 2020-09-15 | 4,640 | 4,825 | 4,605 | 4,790 | 59,200 | 2,395 |
| 2020-09-14 | 4,645 | 4,660 | 4,465 | 4,585 | 71,600 | 2,292.50 |
| 2020-09-11 | 4,875 | 4,875 | 4,485 | 4,650 | 164,200 | 2,325 |
| 2020-09-10 | 5,050 | 5,090 | 4,830 | 4,835 | 85,600 | 2,417.50 |
| 2020-09-09 | 4,965 | 5,130 | 4,865 | 4,930 | 96,800 | 2,465 |
| 2020-09-08 | 5,180 | 5,180 | 4,940 | 5,020 | 131,000 | 2,510 |
| 2020-09-07 | 5,560 | 5,560 | 5,070 | 5,110 | 138,600 | 2,555 |
| 2020-09-04 | 5,250 | 5,520 | 5,210 | 5,390 | 101,000 | 2,695 |
| 2020-09-03 | 5,500 | 5,580 | 5,260 | 5,450 | 98,100 | 2,725 |
| 2020-09-02 | 5,110 | 5,550 | 5,070 | 5,350 | 201,200 | 2,675 |
| 2020-09-01 | 5,500 | 5,520 | 5,060 | 5,120 | 298,800 | 2,560 |
| 2020-08-31 | 4,980 | 5,260 | 4,920 | 5,210 | 97,200 | 2,605 |
| 2020-08-28 | 4,890 | 5,080 | 4,795 | 4,910 | 146,100 | 2,455 |
| 2020-08-27 | 5,230 | 5,330 | 4,875 | 4,920 | 128,600 | 2,460 |
| 2020-08-26 | 5,050 | 5,450 | 5,010 | 5,200 | 87,000 | 2,600 |
| 2020-08-25 | 5,200 | 5,230 | 5,000 | 5,050 | 72,200 | 2,525 |
| 2020-08-24 | 5,220 | 5,490 | 5,090 | 5,100 | 137,700 | 2,550 |
| 2020-08-21 | 5,050 | 5,150 | 4,920 | 5,120 | 63,300 | 2,560 |
| 2020-08-20 | 4,900 | 5,010 | 4,825 | 4,995 | 80,800 | 2,497.50 |
| 2020-08-19 | 4,950 | 5,080 | 4,855 | 4,900 | 99,700 | 2,450 |
| 2020-08-18 | 4,705 | 4,930 | 4,650 | 4,915 | 106,500 | 2,457.50 |
| 2020-08-17 | 4,690 | 4,820 | 4,505 | 4,635 | 126,000 | 2,317.50 |
| 2020-08-14 | 4,800 | 4,970 | 4,660 | 4,700 | 168,300 | 2,350 |
| 2020-08-13 | 4,430 | 4,715 | 4,295 | 4,660 | 135,100 | 2,330 |
| 2020-08-12 | 4,100 | 4,555 | 4,020 | 4,495 | 248,500 | 2,247.50 |
| 2020-08-11 | 3,995 | 4,020 | 3,825 | 3,870 | 71,900 | 1,935 |
| 2020-08-07 | 4,120 | 4,150 | 3,965 | 4,015 | 53,400 | 2,007.50 |
| 2020-08-06 | 4,140 | 4,225 | 4,030 | 4,050 | 42,900 | 2,025 |
| 2020-08-05 | 4,005 | 4,185 | 3,980 | 4,140 | 36,700 | 2,070 |
| 2020-08-04 | 3,985 | 4,235 | 3,960 | 4,055 | 113,300 | 2,027.50 |
| 2020-08-03 | 3,590 | 3,980 | 3,585 | 3,915 | 86,000 | 1,957.50 |
| 2020-07-31 | 3,655 | 3,765 | 3,535 | 3,590 | 56,900 | 1,795 |
| 2020-07-30 | 3,765 | 3,800 | 3,605 | 3,700 | 79,600 | 1,850 |
| 2020-07-29 | 3,925 | 3,940 | 3,760 | 3,800 | 46,800 | 1,900 |
| 2020-07-28 | 4,030 | 4,080 | 3,875 | 3,940 | 45,500 | 1,970 |
| 2020-07-27 | 3,960 | 4,145 | 3,815 | 3,920 | 105,200 | 1,960 |
| 2020-07-22 | 3,910 | 4,035 | 3,770 | 4,000 | 95,600 | 2,000 |
| 2020-07-21 | 3,790 | 3,935 | 3,720 | 3,770 | 89,900 | 1,885 |
| 2020-07-20 | 3,645 | 3,765 | 3,575 | 3,740 | 107,600 | 1,870 |
| 2020-07-17 | 3,435 | 3,550 | 3,365 | 3,505 | 67,100 | 1,752.50 |
| 2020-07-16 | 3,395 | 3,440 | 3,260 | 3,365 | 56,200 | 1,682.50 |
| 2020-07-15 | 3,200 | 3,395 | 3,170 | 3,360 | 84,500 | 1,680 |
| 2020-07-14 | 3,140 | 3,350 | 3,100 | 3,145 | 92,900 | 1,572.50 |
| 2020-07-13 | 3,035 | 3,115 | 2,981 | 3,105 | 32,700 | 1,552.50 |
| 2020-07-10 | 3,015 | 3,090 | 2,977 | 3,035 | 53,100 | 1,517.50 |
| 2020-07-09 | 2,964 | 3,055 | 2,950 | 3,030 | 124,900 | 1,515 |
| 2020-07-08 | 2,894 | 2,916 | 2,840 | 2,874 | 33,300 | 1,437 |
| 2020-07-07 | 2,888 | 2,977 | 2,881 | 2,894 | 29,200 | 1,447 |
| 2020-07-06 | 2,840 | 2,890 | 2,837 | 2,877 | 20,600 | 1,438.50 |
| 2020-07-03 | 2,794 | 2,870 | 2,772 | 2,840 | 25,000 | 1,420 |
| 2020-07-02 | 2,900 | 2,925 | 2,700 | 2,794 | 91,200 | 1,397 |
| 2020-07-01 | 2,909 | 2,995 | 2,861 | 2,910 | 62,200 | 1,455 |
| 2020-06-30 | 2,905 | 2,947 | 2,832 | 2,886 | 60,500 | 1,443 |
| 2020-06-29 | 2,846 | 2,925 | 2,755 | 2,881 | 81,600 | 1,440.50 |
| 2020-06-26 | 2,881 | 2,918 | 2,855 | 2,875 | 249,100 | 1,437.50 |
| 2020-06-25 | 3,045 | 3,070 | 2,970 | 2,980 | 42,000 | 1,490 |
| 2020-06-24 | 3,015 | 3,125 | 3,010 | 3,075 | 41,600 | 1,537.50 |
| 2020-06-23 | 3,075 | 3,075 | 2,980 | 3,035 | 31,000 | 1,517.50 |
| 2020-06-22 | 3,000 | 3,090 | 2,958 | 3,055 | 31,200 | 1,527.50 |
| 2020-06-19 | 2,960 | 3,080 | 2,910 | 3,025 | 67,100 | 1,512.50 |
| 2020-06-18 | 3,005 | 3,035 | 2,915 | 3,015 | 19,100 | 1,507.50 |
| 2020-06-17 | 2,978 | 3,020 | 2,920 | 2,951 | 16,300 | 1,475.50 |
| 2020-06-16 | 3,040 | 3,040 | 2,910 | 2,928 | 36,100 | 1,464 |
| 2020-06-15 | 3,090 | 3,160 | 2,899 | 2,914 | 49,100 | 1,457 |
| 2020-06-12 | 2,795 | 3,115 | 2,752 | 3,090 | 71,500 | 1,545 |
| 2020-06-11 | 3,070 | 3,145 | 2,980 | 2,995 | 37,700 | 1,497.50 |
| 2020-06-10 | 3,005 | 3,190 | 3,005 | 3,080 | 63,300 | 1,540 |
| 2020-06-09 | 3,090 | 3,090 | 2,952 | 3,035 | 32,300 | 1,517.50 |
| 2020-06-08 | 2,980 | 3,150 | 2,970 | 3,095 | 72,500 | 1,547.50 |
| 2020-06-05 | 2,862 | 2,985 | 2,856 | 2,949 | 26,400 | 1,474.50 |
| 2020-06-04 | 2,961 | 3,010 | 2,861 | 2,881 | 51,000 | 1,440.50 |
| 2020-06-03 | 3,035 | 3,035 | 2,914 | 2,932 | 64,300 | 1,466 |
| 2020-06-02 | 3,070 | 3,075 | 2,959 | 3,030 | 89,700 | 1,515 |
| 2020-06-01 | 3,010 | 3,140 | 2,983 | 3,095 | 122,100 | 1,547.50 |
| 2020-05-29 | 2,750 | 2,970 | 2,749 | 2,931 | 120,900 | 1,465.50 |
| 2020-05-28 | 2,822 | 2,822 | 2,723 | 2,770 | 88,900 | 1,385 |
| 2020-05-27 | 2,822 | 2,874 | 2,726 | 2,848 | 103,200 | 1,424 |
| 2020-05-26 | 2,654 | 2,876 | 2,653 | 2,862 | 368,400 | 1,431 |
| 2020-05-25 | 2,667 | 2,669 | 2,580 | 2,623 | 211,900 | 1,311.50 |
| 2020-05-22 | 2,778 | 2,780 | 2,680 | 2,717 | 54,400 | 1,358.50 |
| 2020-05-21 | 2,891 | 2,892 | 2,723 | 2,803 | 106,200 | 1,401.50 |
| 2020-05-20 | 2,896 | 2,960 | 2,815 | 2,941 | 91,700 | 1,470.50 |
| 2020-05-19 | 2,580 | 3,045 | 2,579 | 2,900 | 179,000 | 1,450 |
| 2020-05-18 | 2,681 | 2,697 | 2,532 | 2,600 | 58,900 | 1,300 |
| 2020-05-15 | 2,539 | 2,550 | 2,470 | 2,531 | 38,500 | 1,265.50 |
| 2020-05-14 | 2,581 | 2,697 | 2,523 | 2,540 | 45,800 | 1,270 |
| 2020-05-13 | 2,549 | 2,602 | 2,461 | 2,531 | 46,300 | 1,265.50 |
| 2020-05-12 | 2,550 | 2,678 | 2,522 | 2,649 | 29,800 | 1,324.50 |
| 2020-05-11 | 2,722 | 2,806 | 2,573 | 2,580 | 49,300 | 1,290 |
| 2020-05-08 | 2,720 | 2,779 | 2,550 | 2,645 | 64,000 | 1,322.50 |
| 2020-05-07 | 2,505 | 2,696 | 2,505 | 2,682 | 51,200 | 1,341 |
| 2020-05-01 | 2,499 | 2,589 | 2,387 | 2,500 | 52,400 | 1,250 |
| 2020-04-30 | 2,552 | 2,688 | 2,470 | 2,565 | 62,000 | 1,282.50 |
| 2020-04-28 | 2,351 | 2,540 | 2,346 | 2,538 | 44,100 | 1,269 |
| 2020-04-27 | 2,369 | 2,487 | 2,341 | 2,356 | 38,800 | 1,178 |
| 2020-04-24 | 2,341 | 2,457 | 2,287 | 2,287 | 29,500 | 1,143.50 |
| 2020-04-23 | 2,350 | 2,380 | 2,272 | 2,340 | 28,400 | 1,170 |
| 2020-04-22 | 2,154 | 2,349 | 2,111 | 2,335 | 41,100 | 1,167.50 |
| 2020-04-21 | 2,450 | 2,480 | 2,261 | 2,276 | 61,200 | 1,138 |
| 2020-04-20 | 2,249 | 2,533 | 2,190 | 2,525 | 80,600 | 1,262.50 |
| 2020-04-17 | 2,296 | 2,297 | 2,163 | 2,222 | 44,800 | 1,111 |
| 2020-04-16 | 2,270 | 2,315 | 2,190 | 2,250 | 58,200 | 1,125 |
| 2020-04-15 | 2,053 | 2,236 | 2,053 | 2,220 | 74,600 | 1,110 |
| 2020-04-14 | 1,897 | 2,052 | 1,897 | 2,052 | 42,400 | 1,026 |
| 2020-04-13 | 1,910 | 1,968 | 1,861 | 1,898 | 28,100 | 949 |
| 2020-04-10 | 2,000 | 2,076 | 1,870 | 1,910 | 90,100 | 955 |
| 2020-04-09 | 1,870 | 1,998 | 1,870 | 1,988 | 40,900 | 994 |
| 2020-04-08 | 1,860 | 1,950 | 1,813 | 1,875 | 42,600 | 937.50 |
| 2020-04-07 | 1,850 | 1,880 | 1,742 | 1,850 | 54,000 | 925 |
| 2020-04-06 | 1,725 | 1,805 | 1,681 | 1,785 | 36,000 | 892.50 |
| 2020-04-03 | 1,819 | 1,859 | 1,670 | 1,704 | 48,900 | 852 |
| 2020-04-02 | 1,800 | 1,890 | 1,751 | 1,807 | 42,100 | 903.50 |
| 2020-04-01 | 1,758 | 1,874 | 1,698 | 1,795 | 50,600 | 897.50 |
| 2020-03-31 | 1,645 | 1,840 | 1,645 | 1,732 | 68,600 | 866 |
| 2020-03-30 | 1,602 | 1,667 | 1,562 | 1,614 | 59,400 | 807 |
| 2020-03-27 | 1,535 | 1,623 | 1,474 | 1,602 | 34,100 | 801 |
| 2020-03-26 | 1,500 | 1,527 | 1,452 | 1,516 | 31,400 | 758 |
| 2020-03-25 | 1,588 | 1,645 | 1,495 | 1,538 | 72,700 | 769 |
| 2020-03-24 | 1,434 | 1,590 | 1,411 | 1,548 | 94,000 | 774 |
| 2020-03-23 | 1,599 | 1,627 | 1,281 | 1,410 | 232,800 | 705 |
| 2020-03-19 | 2,050 | 2,244 | 1,628 | 1,681 | 237,200 | 840.50 |
| 2020-03-18 | 1,980 | 2,066 | 1,907 | 2,023 | 102,500 | 1,011.50 |
| 2020-03-17 | 1,746 | 1,920 | 1,730 | 1,910 | 51,400 | 955 |
| 2020-03-16 | 1,801 | 1,884 | 1,750 | 1,786 | 42,800 | 893 |
| 2020-03-13 | 1,720 | 1,823 | 1,656 | 1,721 | 60,500 | 860.50 |
| 2020-03-12 | 1,800 | 1,953 | 1,799 | 1,840 | 67,900 | 920 |
| 2020-03-11 | 1,876 | 2,068 | 1,801 | 1,811 | 74,600 | 905.50 |
| 2020-03-10 | 1,668 | 1,896 | 1,650 | 1,896 | 108,400 | 948 |
| 2020-03-09 | 1,600 | 1,689 | 1,600 | 1,686 | 44,500 | 843 |
| 2020-03-06 | 1,649 | 1,715 | 1,600 | 1,697 | 41,400 | 848.50 |
| 2020-03-05 | 1,700 | 1,701 | 1,647 | 1,684 | 23,300 | 842 |
| 2020-03-04 | 1,537 | 1,700 | 1,526 | 1,677 | 41,000 | 838.50 |
| 2020-03-03 | 1,700 | 1,724 | 1,571 | 1,571 | 41,900 | 785.50 |
| 2020-03-02 | 1,557 | 1,720 | 1,517 | 1,664 | 111,500 | 832 |
| 2020-02-28 | 1,600 | 1,600 | 1,524 | 1,557 | 146,000 | 778.50 |
| 2020-02-27 | 1,753 | 1,777 | 1,601 | 1,610 | 161,100 | 805 |
| 2020-02-26 | 1,668 | 1,839 | 1,668 | 1,816 | 46,700 | 908 |
| 2020-02-25 | 1,700 | 1,730 | 1,690 | 1,709 | 42,300 | 854.50 |
| 2020-02-21 | 1,835 | 1,879 | 1,776 | 1,780 | 20,500 | 890 |
| 2020-02-20 | 1,909 | 1,916 | 1,824 | 1,833 | 32,900 | 916.50 |
| 2020-02-19 | 1,808 | 1,918 | 1,788 | 1,887 | 50,000 | 943.50 |
| 2020-02-18 | 1,860 | 1,876 | 1,749 | 1,790 | 52,700 | 895 |
| 2020-02-17 | 1,911 | 1,949 | 1,806 | 1,850 | 74,700 | 925 |
| 2020-02-14 | 1,990 | 2,028 | 1,830 | 1,907 | 196,300 | 953.50 |
| 2020-02-13 | 1,735 | 1,982 | 1,700 | 1,960 | 106,300 | 980 |
| 2020-02-12 | 1,848 | 1,854 | 1,771 | 1,771 | 13,900 | 885.50 |
| 2020-02-10 | 1,782 | 1,874 | 1,781 | 1,858 | 31,600 | 929 |
| 2020-02-07 | 1,817 | 1,850 | 1,804 | 1,822 | 12,900 | 911 |
| 2020-02-06 | 1,769 | 1,861 | 1,735 | 1,834 | 51,800 | 917 |
| 2020-02-05 | 1,701 | 1,764 | 1,690 | 1,752 | 17,600 | 876 |
| 2020-02-04 | 1,701 | 1,708 | 1,669 | 1,693 | 2,900 | 846.50 |
| 2020-02-03 | 1,599 | 1,710 | 1,599 | 1,709 | 13,300 | 854.50 |
| 2020-01-31 | 1,651 | 1,734 | 1,650 | 1,719 | 17,400 | 859.50 |
| 2020-01-30 | 1,649 | 1,683 | 1,589 | 1,661 | 27,300 | 830.50 |
| 2020-01-29 | 1,759 | 1,759 | 1,665 | 1,689 | 13,100 | 844.50 |
| 2020-01-28 | 1,651 | 1,715 | 1,635 | 1,707 | 15,800 | 853.50 |
| 2020-01-27 | 1,720 | 1,775 | 1,694 | 1,699 | 30,900 | 849.50 |
| 2020-01-24 | 1,684 | 1,755 | 1,683 | 1,747 | 27,300 | 873.50 |
| 2020-01-23 | 1,681 | 1,810 | 1,665 | 1,697 | 89,200 | 848.50 |
| 2020-01-22 | 1,600 | 1,700 | 1,600 | 1,672 | 49,300 | 836 |
| 2020-01-21 | 1,554 | 1,592 | 1,549 | 1,582 | 35,900 | 791 |
| 2020-01-20 | 1,523 | 1,546 | 1,512 | 1,545 | 13,300 | 772.50 |
| 2020-01-17 | 1,548 | 1,548 | 1,470 | 1,502 | 39,000 | 751 |
| 2020-01-16 | 1,634 | 1,634 | 1,534 | 1,534 | 36,100 | 767 |
| 2020-01-15 | 1,622 | 1,643 | 1,615 | 1,634 | 37,800 | 817 |
| 2020-01-14 | 1,599 | 1,635 | 1,581 | 1,588 | 35,400 | 794 |
| 2020-01-10 | 1,702 | 1,738 | 1,550 | 1,565 | 105,400 | 782.50 |
| 2020-01-09 | 1,804 | 1,838 | 1,727 | 1,800 | 59,700 | 900 |
| 2020-01-08 | 1,696 | 1,875 | 1,615 | 1,875 | 92,700 | 937.50 |
| 2020-01-07 | 1,529 | 1,648 | 1,526 | 1,642 | 54,400 | 821 |
| 2020-01-06 | 1,421 | 1,510 | 1,421 | 1,501 | 31,500 | 750.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株