7164 全国保証(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 | 4,740 | 4,755 | 4,715 | 4,725 | 169,000 | 2,362.50 |
| 2020-12-29 | 4,640 | 4,725 | 4,615 | 4,725 | 198,200 | 2,362.50 |
| 2020-12-28 | 4,580 | 4,620 | 4,565 | 4,590 | 190,300 | 2,295 |
| 2020-12-25 | 4,590 | 4,595 | 4,560 | 4,585 | 91,300 | 2,292.50 |
| 2020-12-24 | 4,600 | 4,635 | 4,560 | 4,590 | 129,300 | 2,295 |
| 2020-12-23 | 4,560 | 4,565 | 4,495 | 4,555 | 119,400 | 2,277.50 |
| 2020-12-22 | 4,585 | 4,590 | 4,480 | 4,515 | 178,300 | 2,257.50 |
| 2020-12-21 | 4,610 | 4,660 | 4,585 | 4,625 | 118,600 | 2,312.50 |
| 2020-12-18 | 4,665 | 4,670 | 4,620 | 4,645 | 105,400 | 2,322.50 |
| 2020-12-17 | 4,620 | 4,670 | 4,610 | 4,665 | 89,600 | 2,332.50 |
| 2020-12-16 | 4,665 | 4,700 | 4,655 | 4,680 | 103,700 | 2,340 |
| 2020-12-15 | 4,675 | 4,690 | 4,640 | 4,640 | 145,000 | 2,320 |
| 2020-12-14 | 4,665 | 4,705 | 4,635 | 4,670 | 191,800 | 2,335 |
| 2020-12-11 | 4,690 | 4,720 | 4,625 | 4,665 | 233,400 | 2,332.50 |
| 2020-12-10 | 4,720 | 4,750 | 4,710 | 4,735 | 207,800 | 2,367.50 |
| 2020-12-09 | 4,700 | 4,740 | 4,685 | 4,715 | 266,800 | 2,357.50 |
| 2020-12-08 | 4,735 | 4,805 | 4,715 | 4,750 | 149,200 | 2,375 |
| 2020-12-07 | 4,730 | 4,755 | 4,705 | 4,715 | 223,400 | 2,357.50 |
| 2020-12-04 | 4,760 | 4,810 | 4,740 | 4,800 | 153,400 | 2,400 |
| 2020-12-03 | 4,895 | 4,895 | 4,780 | 4,785 | 251,500 | 2,392.50 |
| 2020-12-02 | 4,890 | 4,990 | 4,840 | 4,965 | 230,600 | 2,482.50 |
| 2020-12-01 | 4,705 | 4,900 | 4,680 | 4,870 | 330,500 | 2,435 |
| 2020-11-30 | 4,865 | 4,880 | 4,775 | 4,775 | 260,100 | 2,387.50 |
| 2020-11-27 | 4,795 | 4,870 | 4,785 | 4,855 | 252,200 | 2,427.50 |
| 2020-11-26 | 4,795 | 4,825 | 4,775 | 4,810 | 290,600 | 2,405 |
| 2020-11-25 | 4,995 | 5,030 | 4,835 | 4,850 | 286,500 | 2,425 |
| 2020-11-24 | 4,850 | 4,940 | 4,845 | 4,925 | 352,500 | 2,462.50 |
| 2020-11-20 | 4,745 | 4,770 | 4,685 | 4,745 | 244,700 | 2,372.50 |
| 2020-11-19 | 4,800 | 4,810 | 4,735 | 4,795 | 256,400 | 2,397.50 |
| 2020-11-18 | 4,810 | 4,870 | 4,765 | 4,800 | 196,600 | 2,400 |
| 2020-11-17 | 4,810 | 4,835 | 4,770 | 4,830 | 192,400 | 2,415 |
| 2020-11-16 | 4,795 | 4,860 | 4,770 | 4,825 | 282,200 | 2,412.50 |
| 2020-11-13 | 4,700 | 4,710 | 4,610 | 4,685 | 244,000 | 2,342.50 |
| 2020-11-12 | 4,730 | 4,745 | 4,640 | 4,690 | 183,700 | 2,345 |
| 2020-11-11 | 4,765 | 4,795 | 4,695 | 4,725 | 303,900 | 2,362.50 |
| 2020-11-10 | 4,635 | 4,680 | 4,610 | 4,675 | 333,300 | 2,337.50 |
| 2020-11-09 | 4,535 | 4,570 | 4,495 | 4,535 | 279,900 | 2,267.50 |
| 2020-11-06 | 4,395 | 4,515 | 4,365 | 4,470 | 266,200 | 2,235 |
| 2020-11-05 | 4,250 | 4,355 | 4,220 | 4,350 | 255,100 | 2,175 |
| 2020-11-04 | 4,145 | 4,265 | 4,090 | 4,235 | 276,600 | 2,117.50 |
| 2020-11-02 | 4,100 | 4,115 | 4,060 | 4,080 | 282,000 | 2,040 |
| 2020-10-30 | 4,205 | 4,205 | 4,080 | 4,100 | 306,200 | 2,050 |
| 2020-10-29 | 4,175 | 4,255 | 4,170 | 4,240 | 132,100 | 2,120 |
| 2020-10-28 | 4,200 | 4,245 | 4,185 | 4,215 | 121,500 | 2,107.50 |
| 2020-10-27 | 4,150 | 4,250 | 4,070 | 4,235 | 231,400 | 2,117.50 |
| 2020-10-26 | 4,300 | 4,300 | 4,180 | 4,200 | 179,800 | 2,100 |
| 2020-10-23 | 4,265 | 4,290 | 4,250 | 4,270 | 135,600 | 2,135 |
| 2020-10-22 | 4,250 | 4,270 | 4,230 | 4,245 | 167,300 | 2,122.50 |
| 2020-10-21 | 4,235 | 4,305 | 4,225 | 4,275 | 101,400 | 2,137.50 |
| 2020-10-20 | 4,260 | 4,265 | 4,215 | 4,220 | 115,600 | 2,110 |
| 2020-10-19 | 4,275 | 4,305 | 4,265 | 4,270 | 104,500 | 2,135 |
| 2020-10-16 | 4,320 | 4,320 | 4,245 | 4,255 | 142,600 | 2,127.50 |
| 2020-10-15 | 4,275 | 4,305 | 4,245 | 4,290 | 127,600 | 2,145 |
| 2020-10-14 | 4,295 | 4,315 | 4,260 | 4,270 | 147,000 | 2,135 |
| 2020-10-13 | 4,350 | 4,360 | 4,320 | 4,325 | 183,500 | 2,162.50 |
| 2020-10-12 | 4,305 | 4,330 | 4,260 | 4,325 | 158,100 | 2,162.50 |
| 2020-10-09 | 4,300 | 4,340 | 4,270 | 4,330 | 211,200 | 2,165 |
| 2020-10-08 | 4,250 | 4,355 | 4,220 | 4,325 | 292,700 | 2,162.50 |
| 2020-10-07 | 4,215 | 4,300 | 4,165 | 4,275 | 230,300 | 2,137.50 |
| 2020-10-06 | 4,220 | 4,220 | 4,145 | 4,185 | 152,100 | 2,092.50 |
| 2020-10-05 | 4,170 | 4,220 | 4,165 | 4,220 | 231,100 | 2,110 |
| 2020-10-02 | 4,200 | 4,220 | 4,120 | 4,135 | 373,100 | 2,067.50 |
| 2020-09-30 | 4,145 | 4,200 | 4,125 | 4,135 | 325,000 | 2,067.50 |
| 2020-09-29 | 4,115 | 4,175 | 4,080 | 4,145 | 297,100 | 2,072.50 |
| 2020-09-28 | 3,975 | 4,130 | 3,945 | 4,130 | 468,900 | 2,065 |
| 2020-09-25 | 3,950 | 3,950 | 3,915 | 3,940 | 407,600 | 1,970 |
| 2020-09-24 | 3,930 | 3,955 | 3,900 | 3,930 | 249,000 | 1,965 |
| 2020-09-23 | 3,995 | 4,025 | 3,945 | 3,970 | 224,800 | 1,985 |
| 2020-09-18 | 4,075 | 4,075 | 4,020 | 4,045 | 218,800 | 2,022.50 |
| 2020-09-17 | 4,080 | 4,140 | 4,070 | 4,080 | 211,700 | 2,040 |
| 2020-09-16 | 4,135 | 4,150 | 4,075 | 4,085 | 247,300 | 2,042.50 |
| 2020-09-15 | 4,145 | 4,250 | 4,135 | 4,190 | 389,800 | 2,095 |
| 2020-09-14 | 4,100 | 4,170 | 4,070 | 4,135 | 269,800 | 2,067.50 |
| 2020-09-11 | 4,080 | 4,085 | 4,010 | 4,075 | 272,200 | 2,037.50 |
| 2020-09-10 | 3,920 | 4,025 | 3,905 | 4,020 | 218,200 | 2,010 |
| 2020-09-09 | 3,875 | 3,895 | 3,840 | 3,885 | 280,000 | 1,942.50 |
| 2020-09-08 | 3,915 | 3,945 | 3,885 | 3,930 | 249,700 | 1,965 |
| 2020-09-07 | 3,910 | 3,935 | 3,900 | 3,915 | 224,200 | 1,957.50 |
| 2020-09-04 | 3,860 | 3,920 | 3,850 | 3,900 | 243,800 | 1,950 |
| 2020-09-03 | 3,890 | 3,905 | 3,855 | 3,860 | 319,800 | 1,930 |
| 2020-09-02 | 3,865 | 3,870 | 3,830 | 3,840 | 342,200 | 1,920 |
| 2020-09-01 | 3,760 | 3,835 | 3,750 | 3,825 | 212,500 | 1,912.50 |
| 2020-08-31 | 3,745 | 3,815 | 3,745 | 3,755 | 257,700 | 1,877.50 |
| 2020-08-28 | 3,805 | 3,830 | 3,650 | 3,675 | 449,500 | 1,837.50 |
| 2020-08-27 | 3,810 | 3,825 | 3,780 | 3,780 | 192,200 | 1,890 |
| 2020-08-26 | 3,840 | 3,870 | 3,795 | 3,820 | 320,800 | 1,910 |
| 2020-08-25 | 3,905 | 3,910 | 3,855 | 3,880 | 486,500 | 1,940 |
| 2020-08-24 | 3,860 | 3,920 | 3,860 | 3,910 | 242,300 | 1,955 |
| 2020-08-21 | 3,815 | 3,890 | 3,815 | 3,855 | 232,300 | 1,927.50 |
| 2020-08-20 | 3,830 | 3,860 | 3,795 | 3,815 | 275,500 | 1,907.50 |
| 2020-08-19 | 3,870 | 3,880 | 3,830 | 3,850 | 166,600 | 1,925 |
| 2020-08-18 | 3,860 | 3,870 | 3,815 | 3,825 | 168,100 | 1,912.50 |
| 2020-08-17 | 3,920 | 3,925 | 3,845 | 3,850 | 195,600 | 1,925 |
| 2020-08-14 | 3,915 | 3,925 | 3,865 | 3,895 | 201,300 | 1,947.50 |
| 2020-08-13 | 3,945 | 3,970 | 3,860 | 3,905 | 305,500 | 1,952.50 |
| 2020-08-12 | 3,850 | 4,005 | 3,840 | 3,970 | 348,500 | 1,985 |
| 2020-08-11 | 3,900 | 3,935 | 3,820 | 3,830 | 423,800 | 1,915 |
| 2020-08-07 | 3,835 | 3,895 | 3,825 | 3,865 | 331,500 | 1,932.50 |
| 2020-08-06 | 3,855 | 3,925 | 3,825 | 3,870 | 188,000 | 1,935 |
| 2020-08-05 | 3,910 | 3,920 | 3,855 | 3,885 | 261,000 | 1,942.50 |
| 2020-08-04 | 3,765 | 3,880 | 3,755 | 3,865 | 541,100 | 1,932.50 |
| 2020-08-03 | 3,640 | 3,725 | 3,620 | 3,695 | 243,000 | 1,847.50 |
| 2020-07-31 | 3,735 | 3,740 | 3,645 | 3,660 | 261,000 | 1,830 |
| 2020-07-30 | 3,785 | 3,820 | 3,765 | 3,775 | 166,900 | 1,887.50 |
| 2020-07-29 | 3,875 | 3,880 | 3,740 | 3,760 | 420,600 | 1,880 |
| 2020-07-28 | 3,960 | 3,995 | 3,910 | 3,915 | 192,800 | 1,957.50 |
| 2020-07-27 | 3,915 | 4,015 | 3,885 | 4,015 | 188,700 | 2,007.50 |
| 2020-07-22 | 3,980 | 3,990 | 3,945 | 3,945 | 140,900 | 1,972.50 |
| 2020-07-21 | 4,000 | 4,000 | 3,950 | 3,990 | 202,100 | 1,995 |
| 2020-07-20 | 3,980 | 3,985 | 3,905 | 3,960 | 192,700 | 1,980 |
| 2020-07-17 | 4,005 | 4,065 | 3,955 | 3,980 | 193,600 | 1,990 |
| 2020-07-16 | 4,060 | 4,115 | 4,035 | 4,035 | 388,000 | 2,017.50 |
| 2020-07-15 | 3,900 | 4,005 | 3,895 | 3,990 | 384,300 | 1,995 |
| 2020-07-14 | 3,885 | 3,900 | 3,840 | 3,855 | 268,500 | 1,927.50 |
| 2020-07-13 | 3,890 | 3,920 | 3,865 | 3,905 | 255,300 | 1,952.50 |
| 2020-07-10 | 3,905 | 3,910 | 3,810 | 3,820 | 389,900 | 1,910 |
| 2020-07-09 | 4,000 | 4,025 | 3,945 | 3,950 | 303,000 | 1,975 |
| 2020-07-08 | 4,010 | 4,050 | 3,995 | 4,010 | 275,100 | 2,005 |
| 2020-07-07 | 4,100 | 4,100 | 4,035 | 4,065 | 189,900 | 2,032.50 |
| 2020-07-06 | 4,040 | 4,080 | 4,005 | 4,080 | 210,200 | 2,040 |
| 2020-07-03 | 4,085 | 4,085 | 4,000 | 4,035 | 239,200 | 2,017.50 |
| 2020-07-02 | 4,085 | 4,100 | 4,005 | 4,025 | 351,700 | 2,012.50 |
| 2020-07-01 | 4,100 | 4,150 | 4,055 | 4,090 | 373,700 | 2,045 |
| 2020-06-30 | 4,185 | 4,205 | 4,040 | 4,050 | 437,700 | 2,025 |
| 2020-06-29 | 4,080 | 4,120 | 4,050 | 4,095 | 424,200 | 2,047.50 |
| 2020-06-26 | 4,175 | 4,200 | 4,135 | 4,150 | 313,900 | 2,075 |
| 2020-06-25 | 4,185 | 4,205 | 4,115 | 4,130 | 418,500 | 2,065 |
| 2020-06-24 | 4,245 | 4,290 | 4,170 | 4,185 | 405,000 | 2,092.50 |
| 2020-06-23 | 4,225 | 4,265 | 4,180 | 4,185 | 320,000 | 2,092.50 |
| 2020-06-22 | 4,100 | 4,215 | 4,100 | 4,175 | 249,900 | 2,087.50 |
| 2020-06-19 | 4,060 | 4,100 | 4,015 | 4,075 | 349,300 | 2,037.50 |
| 2020-06-18 | 4,105 | 4,130 | 4,055 | 4,090 | 237,500 | 2,045 |
| 2020-06-17 | 4,115 | 4,120 | 4,040 | 4,100 | 297,200 | 2,050 |
| 2020-06-16 | 4,055 | 4,140 | 4,050 | 4,090 | 376,700 | 2,045 |
| 2020-06-15 | 3,995 | 4,035 | 3,940 | 3,940 | 405,800 | 1,970 |
| 2020-06-12 | 3,955 | 4,115 | 3,930 | 4,050 | 772,500 | 2,025 |
| 2020-06-11 | 4,225 | 4,290 | 4,175 | 4,195 | 527,200 | 2,097.50 |
| 2020-06-10 | 4,320 | 4,410 | 4,270 | 4,350 | 370,300 | 2,175 |
| 2020-06-09 | 4,430 | 4,440 | 4,275 | 4,325 | 638,100 | 2,162.50 |
| 2020-06-08 | 4,305 | 4,500 | 4,300 | 4,500 | 639,000 | 2,250 |
| 2020-06-05 | 4,120 | 4,215 | 4,040 | 4,205 | 510,400 | 2,102.50 |
| 2020-06-04 | 4,290 | 4,290 | 4,135 | 4,190 | 454,800 | 2,095 |
| 2020-06-03 | 4,280 | 4,325 | 4,205 | 4,290 | 370,000 | 2,145 |
| 2020-06-02 | 4,215 | 4,340 | 4,175 | 4,280 | 393,000 | 2,140 |
| 2020-06-01 | 4,145 | 4,195 | 4,125 | 4,170 | 258,800 | 2,085 |
| 2020-05-29 | 4,150 | 4,220 | 4,125 | 4,145 | 567,500 | 2,072.50 |
| 2020-05-28 | 4,130 | 4,190 | 4,040 | 4,190 | 443,500 | 2,095 |
| 2020-05-27 | 4,035 | 4,090 | 3,985 | 4,060 | 583,000 | 2,030 |
| 2020-05-26 | 4,100 | 4,130 | 3,995 | 4,035 | 652,900 | 2,017.50 |
| 2020-05-25 | 3,975 | 4,080 | 3,935 | 4,060 | 456,700 | 2,030 |
| 2020-05-22 | 3,860 | 3,930 | 3,860 | 3,920 | 701,500 | 1,960 |
| 2020-05-21 | 3,750 | 3,845 | 3,720 | 3,820 | 657,400 | 1,910 |
| 2020-05-20 | 3,650 | 3,740 | 3,645 | 3,725 | 611,200 | 1,862.50 |
| 2020-05-19 | 3,700 | 3,765 | 3,600 | 3,645 | 556,200 | 1,822.50 |
| 2020-05-18 | 3,500 | 3,545 | 3,480 | 3,520 | 262,900 | 1,760 |
| 2020-05-15 | 3,500 | 3,510 | 3,385 | 3,450 | 433,000 | 1,725 |
| 2020-05-14 | 3,380 | 3,510 | 3,360 | 3,415 | 423,400 | 1,707.50 |
| 2020-05-13 | 3,445 | 3,485 | 3,380 | 3,445 | 419,500 | 1,722.50 |
| 2020-05-12 | 3,455 | 3,550 | 3,435 | 3,500 | 687,100 | 1,750 |
| 2020-05-11 | 3,475 | 3,475 | 3,385 | 3,440 | 785,100 | 1,720 |
| 2020-05-08 | 3,165 | 3,220 | 3,130 | 3,195 | 332,300 | 1,597.50 |
| 2020-05-07 | 3,060 | 3,100 | 3,010 | 3,095 | 419,900 | 1,547.50 |
| 2020-05-01 | 3,165 | 3,190 | 3,120 | 3,125 | 383,700 | 1,562.50 |
| 2020-04-30 | 3,075 | 3,210 | 3,075 | 3,165 | 467,500 | 1,582.50 |
| 2020-04-28 | 3,015 | 3,030 | 2,993 | 3,010 | 268,400 | 1,505 |
| 2020-04-27 | 2,900 | 2,974 | 2,894 | 2,964 | 376,700 | 1,482 |
| 2020-04-24 | 2,835 | 2,885 | 2,800 | 2,855 | 438,900 | 1,427.50 |
| 2020-04-23 | 2,761 | 2,811 | 2,757 | 2,789 | 402,600 | 1,394.50 |
| 2020-04-22 | 2,789 | 2,794 | 2,719 | 2,765 | 489,800 | 1,382.50 |
| 2020-04-21 | 2,853 | 2,869 | 2,811 | 2,843 | 428,600 | 1,421.50 |
| 2020-04-20 | 2,898 | 2,942 | 2,882 | 2,916 | 201,100 | 1,458 |
| 2020-04-17 | 2,889 | 2,935 | 2,881 | 2,908 | 357,700 | 1,454 |
| 2020-04-16 | 2,845 | 2,868 | 2,825 | 2,848 | 366,800 | 1,424 |
| 2020-04-15 | 2,947 | 2,947 | 2,895 | 2,901 | 366,900 | 1,450.50 |
| 2020-04-14 | 2,912 | 2,964 | 2,893 | 2,958 | 473,100 | 1,479 |
| 2020-04-13 | 2,980 | 2,989 | 2,938 | 2,950 | 245,000 | 1,475 |
| 2020-04-10 | 2,987 | 2,992 | 2,884 | 2,970 | 465,300 | 1,485 |
| 2020-04-09 | 3,005 | 3,075 | 2,942 | 2,980 | 571,000 | 1,490 |
| 2020-04-08 | 2,936 | 2,995 | 2,845 | 2,956 | 695,500 | 1,478 |
| 2020-04-07 | 3,035 | 3,055 | 2,885 | 2,936 | 1,033,800 | 1,468 |
| 2020-04-06 | 2,935 | 3,015 | 2,870 | 2,950 | 509,600 | 1,475 |
| 2020-04-03 | 3,065 | 3,085 | 2,935 | 2,985 | 290,100 | 1,492.50 |
| 2020-04-02 | 3,050 | 3,110 | 2,981 | 2,988 | 626,400 | 1,494 |
| 2020-04-01 | 3,345 | 3,425 | 3,125 | 3,170 | 727,200 | 1,585 |
| 2020-03-31 | 3,490 | 3,505 | 3,350 | 3,395 | 334,600 | 1,697.50 |
| 2020-03-30 | 3,470 | 3,530 | 3,380 | 3,525 | 342,600 | 1,762.50 |
| 2020-03-27 | 3,735 | 3,815 | 3,560 | 3,635 | 965,900 | 1,817.50 |
| 2020-03-26 | 3,560 | 3,680 | 3,500 | 3,610 | 647,000 | 1,805 |
| 2020-03-25 | 3,415 | 3,615 | 3,330 | 3,590 | 709,500 | 1,795 |
| 2020-03-24 | 3,160 | 3,250 | 3,090 | 3,135 | 612,300 | 1,567.50 |
| 2020-03-23 | 2,900 | 3,005 | 2,784 | 2,980 | 872,300 | 1,490 |
| 2020-03-19 | 3,080 | 3,105 | 2,922 | 2,934 | 629,600 | 1,467 |
| 2020-03-18 | 3,155 | 3,305 | 3,000 | 3,010 | 863,700 | 1,505 |
| 2020-03-17 | 3,110 | 3,220 | 3,005 | 3,120 | 978,500 | 1,560 |
| 2020-03-16 | 3,230 | 3,310 | 3,125 | 3,145 | 458,300 | 1,572.50 |
| 2020-03-13 | 3,235 | 3,420 | 3,090 | 3,210 | 855,900 | 1,605 |
| 2020-03-12 | 3,725 | 3,735 | 3,570 | 3,590 | 473,500 | 1,795 |
| 2020-03-11 | 3,800 | 3,870 | 3,790 | 3,795 | 257,500 | 1,897.50 |
| 2020-03-10 | 3,695 | 3,815 | 3,570 | 3,790 | 299,500 | 1,895 |
| 2020-03-09 | 3,920 | 3,980 | 3,710 | 3,780 | 523,100 | 1,890 |
| 2020-03-06 | 4,050 | 4,060 | 3,945 | 3,955 | 344,800 | 1,977.50 |
| 2020-03-05 | 4,070 | 4,075 | 4,020 | 4,050 | 264,300 | 2,025 |
| 2020-03-04 | 3,985 | 4,075 | 3,985 | 4,025 | 230,300 | 2,012.50 |
| 2020-03-03 | 4,125 | 4,130 | 4,005 | 4,005 | 236,800 | 2,002.50 |
| 2020-03-02 | 3,965 | 4,080 | 3,955 | 4,055 | 358,100 | 2,027.50 |
| 2020-02-28 | 4,055 | 4,060 | 3,970 | 4,045 | 445,500 | 2,022.50 |
| 2020-02-27 | 4,355 | 4,375 | 4,185 | 4,195 | 336,200 | 2,097.50 |
| 2020-02-26 | 4,395 | 4,425 | 4,350 | 4,425 | 195,500 | 2,212.50 |
| 2020-02-25 | 4,360 | 4,445 | 4,355 | 4,425 | 246,300 | 2,212.50 |
| 2020-02-21 | 4,565 | 4,575 | 4,505 | 4,520 | 164,200 | 2,260 |
| 2020-02-20 | 4,630 | 4,645 | 4,540 | 4,550 | 135,700 | 2,275 |
| 2020-02-19 | 4,680 | 4,680 | 4,575 | 4,580 | 141,100 | 2,290 |
| 2020-02-18 | 4,670 | 4,690 | 4,625 | 4,630 | 99,300 | 2,315 |
| 2020-02-17 | 4,695 | 4,710 | 4,620 | 4,660 | 140,000 | 2,330 |
| 2020-02-14 | 4,800 | 4,810 | 4,720 | 4,740 | 160,200 | 2,370 |
| 2020-02-13 | 4,795 | 4,845 | 4,725 | 4,835 | 222,600 | 2,417.50 |
| 2020-02-12 | 4,625 | 4,735 | 4,580 | 4,725 | 284,000 | 2,362.50 |
| 2020-02-10 | 4,480 | 4,585 | 4,470 | 4,585 | 223,100 | 2,292.50 |
| 2020-02-07 | 4,540 | 4,555 | 4,470 | 4,485 | 278,200 | 2,242.50 |
| 2020-02-06 | 4,600 | 4,660 | 4,530 | 4,560 | 756,900 | 2,280 |
| 2020-02-05 | 4,780 | 4,780 | 4,710 | 4,725 | 234,800 | 2,362.50 |
| 2020-02-04 | 4,655 | 4,725 | 4,650 | 4,715 | 223,200 | 2,357.50 |
| 2020-02-03 | 4,645 | 4,700 | 4,630 | 4,635 | 168,300 | 2,317.50 |
| 2020-01-31 | 4,715 | 4,770 | 4,705 | 4,715 | 111,000 | 2,357.50 |
| 2020-01-30 | 4,750 | 4,795 | 4,685 | 4,710 | 173,900 | 2,355 |
| 2020-01-29 | 4,705 | 4,775 | 4,695 | 4,715 | 268,300 | 2,357.50 |
| 2020-01-28 | 4,650 | 4,715 | 4,630 | 4,700 | 125,000 | 2,350 |
| 2020-01-27 | 4,680 | 4,710 | 4,655 | 4,700 | 111,100 | 2,350 |
| 2020-01-24 | 4,700 | 4,715 | 4,665 | 4,700 | 148,400 | 2,350 |
| 2020-01-23 | 4,730 | 4,730 | 4,680 | 4,715 | 91,600 | 2,357.50 |
| 2020-01-22 | 4,700 | 4,745 | 4,665 | 4,730 | 139,300 | 2,365 |
| 2020-01-21 | 4,715 | 4,720 | 4,685 | 4,715 | 71,600 | 2,357.50 |
| 2020-01-20 | 4,750 | 4,755 | 4,720 | 4,735 | 47,100 | 2,367.50 |
| 2020-01-17 | 4,745 | 4,745 | 4,680 | 4,710 | 89,200 | 2,355 |
| 2020-01-16 | 4,715 | 4,735 | 4,685 | 4,700 | 101,300 | 2,350 |
| 2020-01-15 | 4,725 | 4,750 | 4,700 | 4,720 | 132,900 | 2,360 |
| 2020-01-14 | 4,700 | 4,750 | 4,690 | 4,745 | 195,000 | 2,372.50 |
| 2020-01-10 | 4,680 | 4,685 | 4,640 | 4,670 | 141,700 | 2,335 |
| 2020-01-09 | 4,650 | 4,680 | 4,640 | 4,670 | 130,100 | 2,335 |
| 2020-01-08 | 4,605 | 4,645 | 4,585 | 4,620 | 214,100 | 2,310 |
| 2020-01-07 | 4,575 | 4,755 | 4,575 | 4,745 | 212,800 | 2,372.50 |
| 2020-01-06 | 4,585 | 4,605 | 4,540 | 4,575 | 184,100 | 2,287.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2014-02-26]1株→2株