7595 (株)アルゴグラフィックス 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 | 3,270 | 3,270 | 3,215 | 3,235 | 32,600 | 3,235 |
| 2020-12-29 | 3,210 | 3,255 | 3,175 | 3,255 | 25,300 | 3,255 |
| 2020-12-28 | 3,140 | 3,275 | 3,140 | 3,200 | 54,900 | 3,200 |
| 2020-12-25 | 3,210 | 3,210 | 3,150 | 3,175 | 25,300 | 3,175 |
| 2020-12-24 | 3,150 | 3,180 | 3,125 | 3,165 | 31,900 | 3,165 |
| 2020-12-23 | 3,070 | 3,190 | 3,070 | 3,180 | 33,700 | 3,180 |
| 2020-12-22 | 3,155 | 3,190 | 3,110 | 3,110 | 33,700 | 3,110 |
| 2020-12-21 | 3,175 | 3,220 | 3,150 | 3,185 | 41,900 | 3,185 |
| 2020-12-18 | 3,145 | 3,235 | 3,140 | 3,200 | 72,700 | 3,200 |
| 2020-12-17 | 3,105 | 3,155 | 3,045 | 3,145 | 61,700 | 3,145 |
| 2020-12-16 | 3,135 | 3,135 | 3,090 | 3,105 | 51,300 | 3,105 |
| 2020-12-15 | 3,140 | 3,160 | 3,095 | 3,105 | 54,300 | 3,105 |
| 2020-12-14 | 3,085 | 3,185 | 3,085 | 3,125 | 63,500 | 3,125 |
| 2020-12-11 | 3,010 | 3,070 | 3,005 | 3,060 | 42,300 | 3,060 |
| 2020-12-10 | 3,010 | 3,030 | 2,990 | 2,999 | 29,400 | 2,999 |
| 2020-12-09 | 3,060 | 3,060 | 2,998 | 3,030 | 26,400 | 3,030 |
| 2020-12-08 | 2,981 | 3,025 | 2,964 | 3,010 | 26,300 | 3,010 |
| 2020-12-07 | 3,055 | 3,060 | 2,971 | 2,995 | 70,600 | 2,995 |
| 2020-12-04 | 3,135 | 3,160 | 3,055 | 3,055 | 49,300 | 3,055 |
| 2020-12-03 | 3,190 | 3,195 | 3,140 | 3,185 | 51,900 | 3,185 |
| 2020-12-02 | 3,215 | 3,230 | 3,185 | 3,200 | 60,700 | 3,200 |
| 2020-12-01 | 3,220 | 3,250 | 3,190 | 3,215 | 46,700 | 3,215 |
| 2020-11-30 | 3,270 | 3,270 | 3,185 | 3,200 | 49,400 | 3,200 |
| 2020-11-27 | 3,240 | 3,295 | 3,240 | 3,250 | 56,200 | 3,250 |
| 2020-11-26 | 3,225 | 3,255 | 3,195 | 3,240 | 52,400 | 3,240 |
| 2020-11-25 | 3,330 | 3,330 | 3,215 | 3,220 | 66,300 | 3,220 |
| 2020-11-24 | 3,330 | 3,355 | 3,220 | 3,285 | 76,700 | 3,285 |
| 2020-11-20 | 3,215 | 3,295 | 3,215 | 3,265 | 20,700 | 3,265 |
| 2020-11-19 | 3,245 | 3,315 | 3,235 | 3,255 | 84,500 | 3,255 |
| 2020-11-18 | 3,305 | 3,350 | 3,200 | 3,255 | 85,200 | 3,255 |
| 2020-11-17 | 3,300 | 3,315 | 3,240 | 3,300 | 60,700 | 3,300 |
| 2020-11-16 | 3,320 | 3,335 | 3,250 | 3,295 | 56,800 | 3,295 |
| 2020-11-13 | 3,300 | 3,330 | 3,240 | 3,280 | 34,700 | 3,280 |
| 2020-11-12 | 3,305 | 3,365 | 3,290 | 3,300 | 28,500 | 3,300 |
| 2020-11-11 | 3,350 | 3,360 | 3,265 | 3,305 | 49,900 | 3,305 |
| 2020-11-10 | 3,330 | 3,345 | 3,240 | 3,310 | 62,100 | 3,310 |
| 2020-11-09 | 3,475 | 3,475 | 3,330 | 3,400 | 46,500 | 3,400 |
| 2020-11-06 | 3,365 | 3,390 | 3,300 | 3,380 | 46,500 | 3,380 |
| 2020-11-05 | 3,270 | 3,380 | 3,255 | 3,365 | 51,900 | 3,365 |
| 2020-11-04 | 3,270 | 3,320 | 3,210 | 3,280 | 55,400 | 3,280 |
| 2020-11-02 | 3,195 | 3,290 | 3,180 | 3,210 | 76,100 | 3,210 |
| 2020-10-30 | 3,250 | 3,310 | 3,200 | 3,225 | 81,300 | 3,225 |
| 2020-10-29 | 3,245 | 3,250 | 3,180 | 3,230 | 60,900 | 3,230 |
| 2020-10-28 | 3,250 | 3,260 | 3,180 | 3,240 | 42,500 | 3,240 |
| 2020-10-27 | 3,205 | 3,265 | 3,175 | 3,250 | 39,600 | 3,250 |
| 2020-10-26 | 3,215 | 3,270 | 3,200 | 3,205 | 32,200 | 3,205 |
| 2020-10-23 | 3,210 | 3,290 | 3,195 | 3,245 | 69,500 | 3,245 |
| 2020-10-22 | 3,250 | 3,270 | 3,160 | 3,170 | 55,300 | 3,170 |
| 2020-10-21 | 3,315 | 3,355 | 3,260 | 3,260 | 43,600 | 3,260 |
| 2020-10-20 | 3,385 | 3,420 | 3,335 | 3,335 | 24,800 | 3,335 |
| 2020-10-19 | 3,335 | 3,395 | 3,325 | 3,385 | 58,300 | 3,385 |
| 2020-10-16 | 3,320 | 3,355 | 3,295 | 3,315 | 42,200 | 3,315 |
| 2020-10-15 | 3,290 | 3,365 | 3,290 | 3,320 | 49,700 | 3,320 |
| 2020-10-14 | 3,230 | 3,360 | 3,230 | 3,330 | 62,300 | 3,330 |
| 2020-10-13 | 3,290 | 3,290 | 3,225 | 3,260 | 42,300 | 3,260 |
| 2020-10-12 | 3,365 | 3,375 | 3,260 | 3,290 | 36,200 | 3,290 |
| 2020-10-09 | 3,290 | 3,330 | 3,190 | 3,300 | 72,600 | 3,300 |
| 2020-10-08 | 3,320 | 3,370 | 3,295 | 3,315 | 71,300 | 3,315 |
| 2020-10-07 | 3,400 | 3,440 | 3,330 | 3,390 | 87,000 | 3,390 |
| 2020-10-06 | 3,495 | 3,545 | 3,385 | 3,470 | 64,000 | 3,470 |
| 2020-10-05 | 3,540 | 3,590 | 3,485 | 3,565 | 30,900 | 3,565 |
| 2020-10-02 | 3,560 | 3,635 | 3,435 | 3,485 | 75,600 | 3,485 |
| 2020-09-30 | 3,750 | 3,760 | 3,605 | 3,605 | 49,500 | 3,605 |
| 2020-09-29 | 3,685 | 3,760 | 3,665 | 3,720 | 67,600 | 3,720 |
| 2020-09-28 | 3,675 | 3,730 | 3,620 | 3,695 | 75,700 | 3,695 |
| 2020-09-25 | 3,650 | 3,700 | 3,595 | 3,605 | 55,000 | 3,605 |
| 2020-09-24 | 3,590 | 3,635 | 3,560 | 3,590 | 41,100 | 3,590 |
| 2020-09-23 | 3,600 | 3,650 | 3,550 | 3,605 | 53,900 | 3,605 |
| 2020-09-18 | 3,645 | 3,715 | 3,630 | 3,650 | 61,900 | 3,650 |
| 2020-09-17 | 3,575 | 3,645 | 3,570 | 3,635 | 19,100 | 3,635 |
| 2020-09-16 | 3,545 | 3,620 | 3,520 | 3,600 | 40,900 | 3,600 |
| 2020-09-15 | 3,500 | 3,505 | 3,455 | 3,490 | 25,700 | 3,490 |
| 2020-09-14 | 3,485 | 3,495 | 3,415 | 3,470 | 32,000 | 3,470 |
| 2020-09-11 | 3,415 | 3,450 | 3,370 | 3,450 | 47,800 | 3,450 |
| 2020-09-10 | 3,425 | 3,465 | 3,405 | 3,420 | 32,300 | 3,420 |
| 2020-09-09 | 3,345 | 3,405 | 3,335 | 3,405 | 46,100 | 3,405 |
| 2020-09-08 | 3,415 | 3,415 | 3,330 | 3,400 | 58,000 | 3,400 |
| 2020-09-07 | 3,505 | 3,520 | 3,410 | 3,450 | 45,100 | 3,450 |
| 2020-09-04 | 3,485 | 3,515 | 3,465 | 3,505 | 30,800 | 3,505 |
| 2020-09-03 | 3,600 | 3,630 | 3,540 | 3,555 | 35,800 | 3,555 |
| 2020-09-02 | 3,470 | 3,575 | 3,470 | 3,575 | 27,200 | 3,575 |
| 2020-09-01 | 3,445 | 3,490 | 3,420 | 3,475 | 24,500 | 3,475 |
| 2020-08-31 | 3,440 | 3,540 | 3,440 | 3,505 | 31,300 | 3,505 |
| 2020-08-28 | 3,475 | 3,535 | 3,385 | 3,410 | 42,000 | 3,410 |
| 2020-08-27 | 3,470 | 3,540 | 3,440 | 3,520 | 55,600 | 3,520 |
| 2020-08-26 | 3,510 | 3,535 | 3,470 | 3,525 | 72,600 | 3,525 |
| 2020-08-25 | 3,590 | 3,610 | 3,525 | 3,580 | 71,600 | 3,580 |
| 2020-08-24 | 3,515 | 3,620 | 3,500 | 3,605 | 48,500 | 3,605 |
| 2020-08-21 | 3,475 | 3,505 | 3,430 | 3,490 | 46,300 | 3,490 |
| 2020-08-20 | 3,400 | 3,440 | 3,400 | 3,425 | 35,000 | 3,425 |
| 2020-08-19 | 3,450 | 3,450 | 3,320 | 3,380 | 61,200 | 3,380 |
| 2020-08-18 | 3,395 | 3,420 | 3,395 | 3,405 | 51,400 | 3,405 |
| 2020-08-17 | 3,390 | 3,435 | 3,355 | 3,400 | 49,100 | 3,400 |
| 2020-08-14 | 3,375 | 3,435 | 3,335 | 3,400 | 48,400 | 3,400 |
| 2020-08-13 | 3,315 | 3,365 | 3,300 | 3,345 | 44,200 | 3,345 |
| 2020-08-12 | 3,180 | 3,280 | 3,155 | 3,270 | 52,600 | 3,270 |
| 2020-08-11 | 3,150 | 3,215 | 3,145 | 3,190 | 46,000 | 3,190 |
| 2020-08-07 | 3,200 | 3,215 | 3,125 | 3,160 | 34,200 | 3,160 |
| 2020-08-06 | 3,165 | 3,250 | 3,165 | 3,245 | 55,200 | 3,245 |
| 2020-08-05 | 3,260 | 3,265 | 3,200 | 3,235 | 56,000 | 3,235 |
| 2020-08-04 | 3,345 | 3,460 | 3,275 | 3,310 | 51,200 | 3,310 |
| 2020-08-03 | 3,260 | 3,440 | 3,260 | 3,360 | 99,500 | 3,360 |
| 2020-07-31 | 3,350 | 3,370 | 3,200 | 3,235 | 52,100 | 3,235 |
| 2020-07-30 | 3,400 | 3,400 | 3,285 | 3,390 | 46,600 | 3,390 |
| 2020-07-29 | 3,420 | 3,455 | 3,385 | 3,385 | 42,900 | 3,385 |
| 2020-07-28 | 3,450 | 3,510 | 3,405 | 3,420 | 51,400 | 3,420 |
| 2020-07-27 | 3,320 | 3,390 | 3,255 | 3,385 | 48,300 | 3,385 |
| 2020-07-22 | 3,350 | 3,350 | 3,280 | 3,280 | 24,500 | 3,280 |
| 2020-07-21 | 3,290 | 3,390 | 3,275 | 3,375 | 55,300 | 3,375 |
| 2020-07-20 | 3,275 | 3,310 | 3,190 | 3,290 | 31,400 | 3,290 |
| 2020-07-17 | 3,285 | 3,325 | 3,235 | 3,250 | 24,100 | 3,250 |
| 2020-07-16 | 3,360 | 3,375 | 3,255 | 3,265 | 18,300 | 3,265 |
| 2020-07-15 | 3,325 | 3,350 | 3,260 | 3,350 | 39,400 | 3,350 |
| 2020-07-14 | 3,315 | 3,315 | 3,210 | 3,295 | 44,700 | 3,295 |
| 2020-07-13 | 3,385 | 3,390 | 3,285 | 3,325 | 49,700 | 3,325 |
| 2020-07-10 | 3,360 | 3,360 | 3,275 | 3,315 | 67,600 | 3,315 |
| 2020-07-09 | 3,330 | 3,345 | 3,210 | 3,320 | 56,200 | 3,320 |
| 2020-07-08 | 3,350 | 3,415 | 3,270 | 3,300 | 63,100 | 3,300 |
| 2020-07-07 | 3,380 | 3,380 | 3,255 | 3,310 | 47,900 | 3,310 |
| 2020-07-06 | 3,400 | 3,420 | 3,345 | 3,400 | 67,300 | 3,400 |
| 2020-07-03 | 3,360 | 3,385 | 3,315 | 3,330 | 53,700 | 3,330 |
| 2020-07-02 | 3,345 | 3,405 | 3,285 | 3,330 | 108,000 | 3,330 |
| 2020-07-01 | 3,365 | 3,380 | 3,270 | 3,275 | 57,000 | 3,275 |
| 2020-06-30 | 3,485 | 3,500 | 3,350 | 3,360 | 76,500 | 3,360 |
| 2020-06-29 | 3,550 | 3,550 | 3,400 | 3,455 | 70,400 | 3,455 |
| 2020-06-26 | 3,550 | 3,590 | 3,505 | 3,575 | 43,100 | 3,575 |
| 2020-06-25 | 3,600 | 3,640 | 3,550 | 3,560 | 47,200 | 3,560 |
| 2020-06-24 | 3,665 | 3,665 | 3,575 | 3,605 | 32,900 | 3,605 |
| 2020-06-23 | 3,600 | 3,665 | 3,580 | 3,645 | 30,100 | 3,645 |
| 2020-06-22 | 3,580 | 3,610 | 3,535 | 3,565 | 18,800 | 3,565 |
| 2020-06-19 | 3,610 | 3,655 | 3,585 | 3,625 | 29,300 | 3,625 |
| 2020-06-18 | 3,690 | 3,710 | 3,615 | 3,630 | 25,500 | 3,630 |
| 2020-06-17 | 3,615 | 3,710 | 3,570 | 3,690 | 33,100 | 3,690 |
| 2020-06-16 | 3,615 | 3,630 | 3,565 | 3,630 | 33,000 | 3,630 |
| 2020-06-15 | 3,595 | 3,615 | 3,560 | 3,560 | 39,700 | 3,560 |
| 2020-06-12 | 3,580 | 3,600 | 3,505 | 3,585 | 43,800 | 3,585 |
| 2020-06-11 | 3,690 | 3,740 | 3,605 | 3,610 | 25,500 | 3,610 |
| 2020-06-10 | 3,610 | 3,715 | 3,605 | 3,680 | 36,700 | 3,680 |
| 2020-06-09 | 3,605 | 3,640 | 3,550 | 3,605 | 45,300 | 3,605 |
| 2020-06-08 | 3,655 | 3,655 | 3,515 | 3,570 | 37,800 | 3,570 |
| 2020-06-05 | 3,670 | 3,670 | 3,585 | 3,585 | 30,200 | 3,585 |
| 2020-06-04 | 3,680 | 3,690 | 3,640 | 3,670 | 27,300 | 3,670 |
| 2020-06-03 | 3,730 | 3,730 | 3,625 | 3,655 | 35,100 | 3,655 |
| 2020-06-02 | 3,750 | 3,760 | 3,655 | 3,725 | 73,300 | 3,725 |
| 2020-06-01 | 3,695 | 3,845 | 3,620 | 3,820 | 85,400 | 3,820 |
| 2020-05-29 | 3,495 | 3,725 | 3,455 | 3,715 | 115,000 | 3,715 |
| 2020-05-28 | 3,430 | 3,455 | 3,385 | 3,425 | 69,700 | 3,425 |
| 2020-05-27 | 3,500 | 3,505 | 3,340 | 3,360 | 98,500 | 3,360 |
| 2020-05-26 | 3,550 | 3,550 | 3,500 | 3,505 | 33,800 | 3,505 |
| 2020-05-25 | 3,580 | 3,580 | 3,510 | 3,530 | 38,300 | 3,530 |
| 2020-05-22 | 3,605 | 3,605 | 3,535 | 3,545 | 48,100 | 3,545 |
| 2020-05-21 | 3,650 | 3,655 | 3,600 | 3,635 | 28,700 | 3,635 |
| 2020-05-20 | 3,680 | 3,720 | 3,625 | 3,660 | 49,300 | 3,660 |
| 2020-05-19 | 3,685 | 3,710 | 3,615 | 3,710 | 72,800 | 3,710 |
| 2020-05-18 | 3,700 | 3,715 | 3,600 | 3,695 | 102,600 | 3,695 |
| 2020-05-15 | 3,500 | 3,670 | 3,490 | 3,630 | 64,900 | 3,630 |
| 2020-05-14 | 3,455 | 3,530 | 3,450 | 3,480 | 47,200 | 3,480 |
| 2020-05-13 | 3,420 | 3,490 | 3,400 | 3,490 | 32,300 | 3,490 |
| 2020-05-12 | 3,490 | 3,550 | 3,455 | 3,490 | 35,800 | 3,490 |
| 2020-05-11 | 3,500 | 3,520 | 3,380 | 3,480 | 53,200 | 3,480 |
| 2020-05-08 | 3,520 | 3,555 | 3,445 | 3,485 | 80,000 | 3,485 |
| 2020-05-07 | 3,595 | 3,595 | 3,420 | 3,535 | 136,500 | 3,535 |
| 2020-05-01 | 3,425 | 3,425 | 3,285 | 3,315 | 43,400 | 3,315 |
| 2020-04-30 | 3,585 | 3,585 | 3,410 | 3,410 | 69,000 | 3,410 |
| 2020-04-28 | 3,375 | 3,450 | 3,305 | 3,445 | 48,600 | 3,445 |
| 2020-04-27 | 3,440 | 3,475 | 3,360 | 3,375 | 34,800 | 3,375 |
| 2020-04-24 | 3,375 | 3,385 | 3,315 | 3,380 | 39,600 | 3,380 |
| 2020-04-23 | 3,400 | 3,445 | 3,355 | 3,385 | 31,800 | 3,385 |
| 2020-04-22 | 3,330 | 3,405 | 3,305 | 3,350 | 31,000 | 3,350 |
| 2020-04-21 | 3,340 | 3,460 | 3,340 | 3,390 | 26,200 | 3,390 |
| 2020-04-20 | 3,365 | 3,430 | 3,365 | 3,410 | 22,600 | 3,410 |
| 2020-04-17 | 3,510 | 3,535 | 3,415 | 3,435 | 37,500 | 3,435 |
| 2020-04-16 | 3,255 | 3,445 | 3,255 | 3,440 | 43,400 | 3,440 |
| 2020-04-15 | 3,260 | 3,360 | 3,235 | 3,265 | 59,400 | 3,265 |
| 2020-04-14 | 3,240 | 3,300 | 3,210 | 3,290 | 47,000 | 3,290 |
| 2020-04-13 | 3,295 | 3,295 | 3,220 | 3,240 | 24,000 | 3,240 |
| 2020-04-10 | 3,260 | 3,310 | 3,155 | 3,295 | 45,900 | 3,295 |
| 2020-04-09 | 3,235 | 3,295 | 3,160 | 3,270 | 45,000 | 3,270 |
| 2020-04-08 | 3,220 | 3,310 | 3,155 | 3,270 | 73,900 | 3,270 |
| 2020-04-07 | 3,225 | 3,305 | 3,140 | 3,230 | 81,500 | 3,230 |
| 2020-04-06 | 3,115 | 3,205 | 3,070 | 3,175 | 101,400 | 3,175 |
| 2020-04-03 | 3,335 | 3,390 | 3,180 | 3,185 | 52,400 | 3,185 |
| 2020-04-02 | 3,360 | 3,460 | 3,305 | 3,340 | 56,100 | 3,340 |
| 2020-04-01 | 3,495 | 3,655 | 3,425 | 3,475 | 59,400 | 3,475 |
| 2020-03-31 | 3,670 | 3,715 | 3,495 | 3,545 | 78,600 | 3,545 |
| 2020-03-30 | 3,615 | 3,670 | 3,455 | 3,670 | 77,300 | 3,670 |
| 2020-03-27 | 3,640 | 3,685 | 3,510 | 3,685 | 86,000 | 3,685 |
| 2020-03-26 | 3,435 | 3,480 | 3,335 | 3,440 | 64,400 | 3,440 |
| 2020-03-25 | 3,445 | 3,445 | 3,295 | 3,435 | 58,400 | 3,435 |
| 2020-03-24 | 3,340 | 3,435 | 3,245 | 3,295 | 70,700 | 3,295 |
| 2020-03-23 | 3,210 | 3,295 | 3,080 | 3,270 | 74,200 | 3,270 |
| 2020-03-19 | 3,170 | 3,305 | 3,110 | 3,210 | 86,400 | 3,210 |
| 2020-03-18 | 3,220 | 3,330 | 3,120 | 3,125 | 116,900 | 3,125 |
| 2020-03-17 | 2,933 | 3,245 | 2,834 | 3,210 | 98,700 | 3,210 |
| 2020-03-16 | 3,010 | 3,095 | 2,957 | 2,968 | 99,400 | 2,968 |
| 2020-03-13 | 2,885 | 3,045 | 2,744 | 2,941 | 125,800 | 2,941 |
| 2020-03-12 | 3,095 | 3,140 | 3,025 | 3,055 | 116,000 | 3,055 |
| 2020-03-11 | 3,270 | 3,305 | 3,160 | 3,165 | 85,700 | 3,165 |
| 2020-03-10 | 3,090 | 3,340 | 2,977 | 3,290 | 120,600 | 3,290 |
| 2020-03-09 | 3,145 | 3,175 | 3,075 | 3,105 | 103,700 | 3,105 |
| 2020-03-06 | 3,260 | 3,300 | 3,220 | 3,250 | 76,100 | 3,250 |
| 2020-03-05 | 3,500 | 3,515 | 3,335 | 3,345 | 82,600 | 3,345 |
| 2020-03-04 | 3,230 | 3,380 | 3,220 | 3,300 | 52,800 | 3,300 |
| 2020-03-03 | 3,510 | 3,545 | 3,270 | 3,300 | 86,100 | 3,300 |
| 2020-03-02 | 3,190 | 3,445 | 3,190 | 3,425 | 95,900 | 3,425 |
| 2020-02-28 | 3,220 | 3,325 | 3,185 | 3,200 | 80,900 | 3,200 |
| 2020-02-27 | 3,450 | 3,495 | 3,335 | 3,355 | 72,300 | 3,355 |
| 2020-02-26 | 3,425 | 3,460 | 3,335 | 3,425 | 103,900 | 3,425 |
| 2020-02-25 | 3,455 | 3,550 | 3,455 | 3,495 | 63,300 | 3,495 |
| 2020-02-21 | 3,605 | 3,740 | 3,605 | 3,720 | 51,300 | 3,720 |
| 2020-02-20 | 3,700 | 3,745 | 3,640 | 3,675 | 32,500 | 3,675 |
| 2020-02-19 | 3,675 | 3,700 | 3,625 | 3,675 | 29,200 | 3,675 |
| 2020-02-18 | 3,700 | 3,705 | 3,575 | 3,615 | 78,700 | 3,615 |
| 2020-02-17 | 3,840 | 3,840 | 3,745 | 3,770 | 37,500 | 3,770 |
| 2020-02-14 | 3,825 | 3,885 | 3,785 | 3,845 | 49,400 | 3,845 |
| 2020-02-13 | 3,855 | 3,890 | 3,805 | 3,825 | 47,300 | 3,825 |
| 2020-02-12 | 3,935 | 3,945 | 3,825 | 3,875 | 53,700 | 3,875 |
| 2020-02-10 | 3,900 | 4,000 | 3,870 | 3,890 | 74,700 | 3,890 |
| 2020-02-07 | 4,000 | 4,045 | 3,955 | 3,980 | 75,800 | 3,980 |
| 2020-02-06 | 3,900 | 4,000 | 3,835 | 3,975 | 86,800 | 3,975 |
| 2020-02-05 | 3,875 | 3,995 | 3,790 | 3,855 | 154,400 | 3,855 |
| 2020-02-04 | 3,515 | 3,840 | 3,485 | 3,805 | 152,300 | 3,805 |
| 2020-02-03 | 3,350 | 3,525 | 3,305 | 3,515 | 122,500 | 3,515 |
| 2020-01-31 | 3,450 | 3,520 | 3,410 | 3,470 | 109,300 | 3,470 |
| 2020-01-30 | 3,480 | 3,580 | 3,360 | 3,380 | 104,700 | 3,380 |
| 2020-01-29 | 3,445 | 3,500 | 3,390 | 3,490 | 117,600 | 3,490 |
| 2020-01-28 | 3,380 | 3,480 | 3,380 | 3,475 | 61,900 | 3,475 |
| 2020-01-27 | 3,400 | 3,455 | 3,390 | 3,400 | 28,000 | 3,400 |
| 2020-01-24 | 3,555 | 3,555 | 3,420 | 3,450 | 34,300 | 3,450 |
| 2020-01-23 | 3,515 | 3,540 | 3,480 | 3,490 | 24,600 | 3,490 |
| 2020-01-22 | 3,510 | 3,595 | 3,480 | 3,525 | 43,100 | 3,525 |
| 2020-01-21 | 3,390 | 3,465 | 3,370 | 3,450 | 40,800 | 3,450 |
| 2020-01-20 | 3,380 | 3,430 | 3,360 | 3,400 | 23,200 | 3,400 |
| 2020-01-17 | 3,420 | 3,425 | 3,360 | 3,390 | 33,100 | 3,390 |
| 2020-01-16 | 3,380 | 3,450 | 3,355 | 3,410 | 27,800 | 3,410 |
| 2020-01-15 | 3,415 | 3,430 | 3,365 | 3,385 | 35,400 | 3,385 |
| 2020-01-14 | 3,520 | 3,535 | 3,395 | 3,415 | 48,600 | 3,415 |
| 2020-01-10 | 3,515 | 3,535 | 3,500 | 3,515 | 16,400 | 3,515 |
| 2020-01-09 | 3,505 | 3,590 | 3,480 | 3,525 | 58,000 | 3,525 |
| 2020-01-08 | 3,370 | 3,425 | 3,340 | 3,390 | 38,900 | 3,390 |
| 2020-01-07 | 3,390 | 3,450 | 3,385 | 3,405 | 38,700 | 3,405 |
| 2020-01-06 | 3,335 | 3,400 | 3,330 | 3,390 | 38,300 | 3,390 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株