7717 (株)ブイ・テクノロジー 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 | 5,820 | 5,940 | 5,750 | 5,880 | 163,500 | 5,880 |
| 2020-12-29 | 5,680 | 5,850 | 5,680 | 5,850 | 160,800 | 5,850 |
| 2020-12-28 | 5,690 | 5,740 | 5,600 | 5,620 | 66,100 | 5,620 |
| 2020-12-25 | 5,740 | 5,780 | 5,670 | 5,670 | 65,100 | 5,670 |
| 2020-12-24 | 5,580 | 5,750 | 5,580 | 5,710 | 112,000 | 5,710 |
| 2020-12-23 | 5,510 | 5,600 | 5,450 | 5,600 | 93,700 | 5,600 |
| 2020-12-22 | 5,650 | 5,660 | 5,410 | 5,440 | 117,200 | 5,440 |
| 2020-12-21 | 5,600 | 5,700 | 5,600 | 5,640 | 85,500 | 5,640 |
| 2020-12-18 | 5,650 | 5,730 | 5,530 | 5,590 | 114,900 | 5,590 |
| 2020-12-17 | 5,710 | 5,720 | 5,620 | 5,660 | 87,200 | 5,660 |
| 2020-12-16 | 5,820 | 5,820 | 5,690 | 5,760 | 104,300 | 5,760 |
| 2020-12-15 | 5,800 | 5,900 | 5,680 | 5,740 | 150,200 | 5,740 |
| 2020-12-14 | 5,670 | 5,820 | 5,670 | 5,710 | 149,400 | 5,710 |
| 2020-12-11 | 5,510 | 5,670 | 5,500 | 5,630 | 109,500 | 5,630 |
| 2020-12-10 | 5,480 | 5,610 | 5,480 | 5,490 | 74,700 | 5,490 |
| 2020-12-09 | 5,520 | 5,610 | 5,520 | 5,580 | 70,800 | 5,580 |
| 2020-12-08 | 5,390 | 5,600 | 5,380 | 5,550 | 85,000 | 5,550 |
| 2020-12-07 | 5,720 | 5,740 | 5,380 | 5,450 | 156,000 | 5,450 |
| 2020-12-04 | 5,730 | 5,730 | 5,540 | 5,630 | 101,000 | 5,630 |
| 2020-12-03 | 5,680 | 5,770 | 5,620 | 5,690 | 207,200 | 5,690 |
| 2020-12-02 | 5,500 | 5,680 | 5,460 | 5,640 | 179,300 | 5,640 |
| 2020-12-01 | 5,310 | 5,470 | 5,280 | 5,440 | 108,800 | 5,440 |
| 2020-11-30 | 5,450 | 5,450 | 5,270 | 5,270 | 142,800 | 5,270 |
| 2020-11-27 | 5,300 | 5,520 | 5,300 | 5,380 | 166,300 | 5,380 |
| 2020-11-26 | 5,330 | 5,380 | 5,280 | 5,320 | 110,200 | 5,320 |
| 2020-11-25 | 5,520 | 5,550 | 5,330 | 5,370 | 181,800 | 5,370 |
| 2020-11-24 | 5,450 | 5,490 | 5,370 | 5,430 | 166,100 | 5,430 |
| 2020-11-20 | 5,350 | 5,430 | 5,220 | 5,350 | 166,100 | 5,350 |
| 2020-11-19 | 5,490 | 5,520 | 5,190 | 5,310 | 333,000 | 5,310 |
| 2020-11-18 | 5,620 | 5,650 | 5,400 | 5,600 | 180,500 | 5,600 |
| 2020-11-17 | 5,710 | 5,750 | 5,640 | 5,700 | 137,000 | 5,700 |
| 2020-11-16 | 5,740 | 5,740 | 5,550 | 5,660 | 179,900 | 5,660 |
| 2020-11-13 | 5,420 | 5,750 | 5,420 | 5,560 | 301,600 | 5,560 |
| 2020-11-12 | 5,410 | 5,550 | 5,320 | 5,480 | 227,400 | 5,480 |
| 2020-11-11 | 4,805 | 5,600 | 4,805 | 5,480 | 742,900 | 5,480 |
| 2020-11-10 | 4,945 | 5,020 | 4,845 | 4,920 | 153,600 | 4,920 |
| 2020-11-09 | 4,855 | 4,945 | 4,810 | 4,915 | 167,800 | 4,915 |
| 2020-11-06 | 4,740 | 4,790 | 4,690 | 4,760 | 116,600 | 4,760 |
| 2020-11-05 | 4,610 | 4,705 | 4,555 | 4,670 | 138,900 | 4,670 |
| 2020-11-04 | 4,550 | 4,610 | 4,500 | 4,570 | 92,000 | 4,570 |
| 2020-11-02 | 4,430 | 4,505 | 4,405 | 4,480 | 92,400 | 4,480 |
| 2020-10-30 | 4,585 | 4,620 | 4,420 | 4,445 | 115,600 | 4,445 |
| 2020-10-29 | 4,530 | 4,625 | 4,485 | 4,600 | 111,900 | 4,600 |
| 2020-10-28 | 4,665 | 4,680 | 4,595 | 4,640 | 96,500 | 4,640 |
| 2020-10-27 | 4,640 | 4,730 | 4,560 | 4,725 | 128,300 | 4,725 |
| 2020-10-26 | 4,705 | 4,815 | 4,665 | 4,665 | 91,700 | 4,665 |
| 2020-10-23 | 4,730 | 4,750 | 4,590 | 4,705 | 88,200 | 4,705 |
| 2020-10-22 | 4,750 | 4,770 | 4,670 | 4,700 | 88,400 | 4,700 |
| 2020-10-21 | 4,795 | 4,845 | 4,770 | 4,775 | 82,000 | 4,775 |
| 2020-10-20 | 4,770 | 4,845 | 4,740 | 4,755 | 83,300 | 4,755 |
| 2020-10-19 | 4,645 | 4,830 | 4,630 | 4,800 | 108,200 | 4,800 |
| 2020-10-16 | 4,775 | 4,875 | 4,650 | 4,695 | 156,000 | 4,695 |
| 2020-10-15 | 4,840 | 4,895 | 4,805 | 4,810 | 123,200 | 4,810 |
| 2020-10-14 | 4,910 | 4,960 | 4,835 | 4,890 | 127,600 | 4,890 |
| 2020-10-13 | 4,875 | 4,965 | 4,845 | 4,910 | 149,900 | 4,910 |
| 2020-10-12 | 4,890 | 4,910 | 4,790 | 4,860 | 131,200 | 4,860 |
| 2020-10-09 | 4,745 | 4,825 | 4,660 | 4,790 | 182,000 | 4,790 |
| 2020-10-08 | 4,610 | 4,730 | 4,575 | 4,725 | 176,000 | 4,725 |
| 2020-10-07 | 4,545 | 4,615 | 4,515 | 4,590 | 78,400 | 4,590 |
| 2020-10-06 | 4,540 | 4,615 | 4,530 | 4,575 | 74,900 | 4,575 |
| 2020-10-05 | 4,420 | 4,560 | 4,410 | 4,560 | 109,900 | 4,560 |
| 2020-10-02 | 4,450 | 4,505 | 4,350 | 4,375 | 140,900 | 4,375 |
| 2020-09-30 | 4,585 | 4,610 | 4,415 | 4,415 | 184,900 | 4,415 |
| 2020-09-29 | 4,535 | 4,645 | 4,500 | 4,600 | 173,100 | 4,600 |
| 2020-09-28 | 4,700 | 4,735 | 4,515 | 4,575 | 198,000 | 4,575 |
| 2020-09-25 | 4,455 | 4,635 | 4,445 | 4,595 | 275,000 | 4,595 |
| 2020-09-24 | 4,350 | 4,430 | 4,260 | 4,370 | 162,800 | 4,370 |
| 2020-09-23 | 4,400 | 4,400 | 4,290 | 4,305 | 174,000 | 4,305 |
| 2020-09-18 | 4,315 | 4,470 | 4,315 | 4,435 | 373,400 | 4,435 |
| 2020-09-17 | 4,175 | 4,215 | 4,150 | 4,205 | 87,600 | 4,205 |
| 2020-09-16 | 4,195 | 4,195 | 4,130 | 4,165 | 77,400 | 4,165 |
| 2020-09-15 | 4,155 | 4,165 | 4,090 | 4,160 | 95,500 | 4,160 |
| 2020-09-14 | 4,105 | 4,155 | 4,085 | 4,155 | 96,500 | 4,155 |
| 2020-09-11 | 4,110 | 4,115 | 4,055 | 4,075 | 74,500 | 4,075 |
| 2020-09-10 | 4,080 | 4,105 | 4,035 | 4,055 | 104,600 | 4,055 |
| 2020-09-09 | 4,000 | 4,050 | 3,985 | 4,030 | 102,500 | 4,030 |
| 2020-09-08 | 3,950 | 4,085 | 3,950 | 4,080 | 184,600 | 4,080 |
| 2020-09-07 | 3,825 | 3,960 | 3,825 | 3,935 | 78,900 | 3,935 |
| 2020-09-04 | 3,805 | 3,870 | 3,780 | 3,865 | 87,500 | 3,865 |
| 2020-09-03 | 3,975 | 4,010 | 3,910 | 3,920 | 84,100 | 3,920 |
| 2020-09-02 | 3,915 | 3,945 | 3,880 | 3,945 | 69,400 | 3,945 |
| 2020-09-01 | 3,890 | 3,920 | 3,810 | 3,920 | 68,800 | 3,920 |
| 2020-08-31 | 3,900 | 3,985 | 3,890 | 3,900 | 98,800 | 3,900 |
| 2020-08-28 | 3,920 | 4,015 | 3,810 | 3,850 | 166,300 | 3,850 |
| 2020-08-27 | 4,030 | 4,040 | 3,910 | 3,930 | 97,900 | 3,930 |
| 2020-08-26 | 3,895 | 3,985 | 3,865 | 3,985 | 127,200 | 3,985 |
| 2020-08-25 | 3,850 | 3,940 | 3,845 | 3,900 | 83,900 | 3,900 |
| 2020-08-24 | 3,845 | 3,860 | 3,785 | 3,845 | 50,300 | 3,845 |
| 2020-08-21 | 3,850 | 3,910 | 3,835 | 3,840 | 91,000 | 3,840 |
| 2020-08-20 | 3,875 | 3,880 | 3,785 | 3,805 | 83,600 | 3,805 |
| 2020-08-19 | 3,835 | 3,915 | 3,810 | 3,900 | 66,700 | 3,900 |
| 2020-08-18 | 3,815 | 3,870 | 3,775 | 3,850 | 109,200 | 3,850 |
| 2020-08-17 | 3,885 | 3,915 | 3,815 | 3,870 | 103,900 | 3,870 |
| 2020-08-14 | 3,905 | 3,935 | 3,885 | 3,885 | 64,100 | 3,885 |
| 2020-08-13 | 3,895 | 3,960 | 3,855 | 3,910 | 155,900 | 3,910 |
| 2020-08-12 | 3,880 | 3,940 | 3,810 | 3,840 | 179,800 | 3,840 |
| 2020-08-11 | 3,650 | 3,960 | 3,645 | 3,880 | 454,800 | 3,880 |
| 2020-08-07 | 3,640 | 3,675 | 3,595 | 3,605 | 89,100 | 3,605 |
| 2020-08-06 | 3,630 | 3,695 | 3,590 | 3,650 | 89,500 | 3,650 |
| 2020-08-05 | 3,570 | 3,640 | 3,520 | 3,615 | 100,800 | 3,615 |
| 2020-08-04 | 3,420 | 3,570 | 3,420 | 3,565 | 126,300 | 3,565 |
| 2020-08-03 | 3,400 | 3,430 | 3,350 | 3,390 | 123,100 | 3,390 |
| 2020-07-31 | 3,525 | 3,540 | 3,335 | 3,345 | 261,400 | 3,345 |
| 2020-07-30 | 3,595 | 3,605 | 3,530 | 3,575 | 155,600 | 3,575 |
| 2020-07-29 | 3,625 | 3,660 | 3,585 | 3,585 | 105,700 | 3,585 |
| 2020-07-28 | 3,685 | 3,790 | 3,650 | 3,665 | 131,400 | 3,665 |
| 2020-07-27 | 3,630 | 3,695 | 3,590 | 3,675 | 95,800 | 3,675 |
| 2020-07-22 | 3,665 | 3,780 | 3,665 | 3,710 | 182,800 | 3,710 |
| 2020-07-21 | 3,590 | 3,695 | 3,585 | 3,695 | 158,200 | 3,695 |
| 2020-07-20 | 3,640 | 3,650 | 3,520 | 3,590 | 218,000 | 3,590 |
| 2020-07-17 | 3,685 | 3,745 | 3,620 | 3,645 | 306,600 | 3,645 |
| 2020-07-16 | 3,715 | 3,750 | 3,650 | 3,680 | 123,100 | 3,680 |
| 2020-07-15 | 3,645 | 3,720 | 3,635 | 3,705 | 138,400 | 3,705 |
| 2020-07-14 | 3,500 | 3,640 | 3,485 | 3,620 | 239,800 | 3,620 |
| 2020-07-13 | 3,630 | 3,635 | 3,465 | 3,560 | 558,100 | 3,560 |
| 2020-07-10 | 3,800 | 3,800 | 3,670 | 3,700 | 284,100 | 3,700 |
| 2020-07-09 | 3,875 | 3,890 | 3,750 | 3,845 | 287,700 | 3,845 |
| 2020-07-08 | 3,840 | 4,140 | 3,820 | 3,870 | 1,312,000 | 3,870 |
| 2020-07-07 | 3,730 | 3,780 | 3,620 | 3,720 | 221,400 | 3,720 |
| 2020-07-06 | 3,610 | 3,760 | 3,595 | 3,750 | 131,700 | 3,750 |
| 2020-07-03 | 3,585 | 3,640 | 3,565 | 3,625 | 97,400 | 3,625 |
| 2020-07-02 | 3,680 | 3,685 | 3,545 | 3,565 | 145,000 | 3,565 |
| 2020-07-01 | 3,705 | 3,730 | 3,615 | 3,620 | 122,900 | 3,620 |
| 2020-06-30 | 3,750 | 3,785 | 3,655 | 3,655 | 128,300 | 3,655 |
| 2020-06-29 | 3,735 | 3,790 | 3,675 | 3,680 | 108,700 | 3,680 |
| 2020-06-26 | 3,795 | 3,800 | 3,710 | 3,775 | 139,100 | 3,775 |
| 2020-06-25 | 3,820 | 3,820 | 3,750 | 3,765 | 134,800 | 3,765 |
| 2020-06-24 | 3,860 | 3,890 | 3,830 | 3,860 | 106,000 | 3,860 |
| 2020-06-23 | 3,860 | 3,910 | 3,795 | 3,885 | 133,400 | 3,885 |
| 2020-06-22 | 3,880 | 3,880 | 3,775 | 3,815 | 89,800 | 3,815 |
| 2020-06-19 | 3,850 | 3,930 | 3,840 | 3,840 | 561,000 | 3,840 |
| 2020-06-18 | 3,820 | 3,850 | 3,745 | 3,830 | 125,300 | 3,830 |
| 2020-06-17 | 3,850 | 3,900 | 3,795 | 3,850 | 175,000 | 3,850 |
| 2020-06-16 | 3,740 | 3,860 | 3,710 | 3,845 | 251,100 | 3,845 |
| 2020-06-15 | 3,745 | 3,775 | 3,600 | 3,600 | 241,500 | 3,600 |
| 2020-06-12 | 3,620 | 3,810 | 3,600 | 3,800 | 296,100 | 3,800 |
| 2020-06-11 | 3,915 | 3,925 | 3,760 | 3,760 | 281,800 | 3,760 |
| 2020-06-10 | 3,980 | 4,010 | 3,945 | 3,950 | 176,600 | 3,950 |
| 2020-06-09 | 4,070 | 4,085 | 3,920 | 4,000 | 219,400 | 4,000 |
| 2020-06-08 | 4,100 | 4,135 | 4,020 | 4,090 | 172,500 | 4,090 |
| 2020-06-05 | 4,075 | 4,090 | 3,995 | 4,085 | 136,500 | 4,085 |
| 2020-06-04 | 4,220 | 4,245 | 3,990 | 4,070 | 228,800 | 4,070 |
| 2020-06-03 | 4,260 | 4,275 | 4,105 | 4,150 | 147,300 | 4,150 |
| 2020-06-02 | 4,225 | 4,290 | 4,200 | 4,210 | 108,200 | 4,210 |
| 2020-06-01 | 4,130 | 4,235 | 4,125 | 4,230 | 164,100 | 4,230 |
| 2020-05-29 | 4,185 | 4,225 | 4,095 | 4,095 | 276,700 | 4,095 |
| 2020-05-28 | 4,335 | 4,370 | 4,175 | 4,250 | 227,100 | 4,250 |
| 2020-05-27 | 4,380 | 4,380 | 4,210 | 4,275 | 206,000 | 4,275 |
| 2020-05-26 | 4,320 | 4,395 | 4,300 | 4,375 | 193,400 | 4,375 |
| 2020-05-25 | 4,240 | 4,320 | 4,190 | 4,290 | 242,000 | 4,290 |
| 2020-05-22 | 4,125 | 4,240 | 4,090 | 4,175 | 202,800 | 4,175 |
| 2020-05-21 | 4,050 | 4,165 | 4,050 | 4,125 | 189,500 | 4,125 |
| 2020-05-20 | 3,995 | 4,050 | 3,960 | 4,030 | 159,400 | 4,030 |
| 2020-05-19 | 4,000 | 4,025 | 3,925 | 4,000 | 234,800 | 4,000 |
| 2020-05-18 | 3,825 | 3,945 | 3,765 | 3,920 | 240,800 | 3,920 |
| 2020-05-15 | 3,905 | 3,945 | 3,700 | 3,780 | 385,700 | 3,780 |
| 2020-05-14 | 3,900 | 4,085 | 3,865 | 3,875 | 396,600 | 3,875 |
| 2020-05-13 | 4,000 | 4,030 | 3,835 | 3,950 | 757,700 | 3,950 |
| 2020-05-12 | 4,260 | 4,430 | 4,230 | 4,400 | 387,100 | 4,400 |
| 2020-05-11 | 3,950 | 4,245 | 3,950 | 4,215 | 415,300 | 4,215 |
| 2020-05-08 | 3,845 | 3,920 | 3,810 | 3,870 | 268,900 | 3,870 |
| 2020-05-07 | 3,675 | 3,820 | 3,660 | 3,810 | 210,900 | 3,810 |
| 2020-05-01 | 3,705 | 3,745 | 3,675 | 3,715 | 184,400 | 3,715 |
| 2020-04-30 | 3,750 | 3,850 | 3,725 | 3,760 | 350,900 | 3,760 |
| 2020-04-28 | 3,580 | 3,645 | 3,555 | 3,640 | 256,700 | 3,640 |
| 2020-04-27 | 3,505 | 3,560 | 3,455 | 3,540 | 229,600 | 3,540 |
| 2020-04-24 | 3,600 | 3,650 | 3,390 | 3,405 | 481,600 | 3,405 |
| 2020-04-23 | 3,310 | 3,410 | 3,310 | 3,385 | 116,200 | 3,385 |
| 2020-04-22 | 3,345 | 3,360 | 3,255 | 3,290 | 142,300 | 3,290 |
| 2020-04-21 | 3,510 | 3,575 | 3,370 | 3,390 | 215,500 | 3,390 |
| 2020-04-20 | 3,415 | 3,520 | 3,385 | 3,520 | 159,500 | 3,520 |
| 2020-04-17 | 3,340 | 3,445 | 3,340 | 3,430 | 191,000 | 3,430 |
| 2020-04-16 | 3,255 | 3,325 | 3,225 | 3,325 | 87,600 | 3,325 |
| 2020-04-15 | 3,330 | 3,365 | 3,265 | 3,310 | 129,300 | 3,310 |
| 2020-04-14 | 3,195 | 3,335 | 3,190 | 3,330 | 155,200 | 3,330 |
| 2020-04-13 | 3,195 | 3,250 | 3,170 | 3,200 | 90,000 | 3,200 |
| 2020-04-10 | 3,255 | 3,280 | 3,135 | 3,210 | 120,400 | 3,210 |
| 2020-04-09 | 3,230 | 3,280 | 3,185 | 3,250 | 116,000 | 3,250 |
| 2020-04-08 | 3,190 | 3,235 | 3,085 | 3,220 | 121,000 | 3,220 |
| 2020-04-07 | 3,100 | 3,220 | 3,075 | 3,195 | 184,900 | 3,195 |
| 2020-04-06 | 2,901 | 3,050 | 2,812 | 3,030 | 181,100 | 3,030 |
| 2020-04-03 | 3,050 | 3,115 | 2,857 | 2,894 | 167,200 | 2,894 |
| 2020-04-02 | 3,010 | 3,080 | 2,983 | 3,050 | 149,300 | 3,050 |
| 2020-04-01 | 3,105 | 3,230 | 3,035 | 3,050 | 152,200 | 3,050 |
| 2020-03-31 | 3,245 | 3,300 | 3,105 | 3,130 | 124,700 | 3,130 |
| 2020-03-30 | 3,155 | 3,250 | 3,120 | 3,230 | 141,500 | 3,230 |
| 2020-03-27 | 3,350 | 3,390 | 3,245 | 3,335 | 167,000 | 3,335 |
| 2020-03-26 | 3,305 | 3,370 | 3,235 | 3,265 | 198,300 | 3,265 |
| 2020-03-25 | 3,420 | 3,460 | 3,290 | 3,445 | 263,300 | 3,445 |
| 2020-03-24 | 3,225 | 3,260 | 3,060 | 3,230 | 312,900 | 3,230 |
| 2020-03-23 | 2,975 | 3,150 | 2,924 | 3,110 | 267,900 | 3,110 |
| 2020-03-19 | 3,180 | 3,180 | 3,005 | 3,045 | 204,000 | 3,045 |
| 2020-03-18 | 3,040 | 3,195 | 2,990 | 3,040 | 324,700 | 3,040 |
| 2020-03-17 | 2,759 | 3,075 | 2,746 | 2,989 | 339,100 | 2,989 |
| 2020-03-16 | 2,922 | 3,065 | 2,830 | 2,844 | 376,500 | 2,844 |
| 2020-03-13 | 2,745 | 2,930 | 2,721 | 2,831 | 372,100 | 2,831 |
| 2020-03-12 | 3,170 | 3,295 | 3,055 | 3,065 | 442,700 | 3,065 |
| 2020-03-11 | 3,350 | 3,475 | 3,250 | 3,250 | 295,400 | 3,250 |
| 2020-03-10 | 3,135 | 3,425 | 3,120 | 3,390 | 532,800 | 3,390 |
| 2020-03-09 | 3,350 | 3,435 | 3,165 | 3,170 | 452,800 | 3,170 |
| 2020-03-06 | 3,725 | 3,760 | 3,545 | 3,560 | 285,600 | 3,560 |
| 2020-03-05 | 3,940 | 3,940 | 3,725 | 3,750 | 291,900 | 3,750 |
| 2020-03-04 | 3,820 | 3,895 | 3,790 | 3,840 | 187,800 | 3,840 |
| 2020-03-03 | 4,090 | 4,115 | 3,820 | 3,840 | 345,800 | 3,840 |
| 2020-03-02 | 3,705 | 3,990 | 3,705 | 3,920 | 364,800 | 3,920 |
| 2020-02-28 | 3,890 | 3,960 | 3,745 | 3,795 | 549,400 | 3,795 |
| 2020-02-27 | 4,205 | 4,225 | 4,090 | 4,135 | 214,300 | 4,135 |
| 2020-02-26 | 4,220 | 4,280 | 4,155 | 4,265 | 168,200 | 4,265 |
| 2020-02-25 | 4,110 | 4,330 | 4,065 | 4,290 | 292,100 | 4,290 |
| 2020-02-21 | 4,460 | 4,545 | 4,435 | 4,445 | 151,900 | 4,445 |
| 2020-02-20 | 4,640 | 4,650 | 4,425 | 4,460 | 282,400 | 4,460 |
| 2020-02-19 | 4,570 | 4,615 | 4,555 | 4,600 | 127,800 | 4,600 |
| 2020-02-18 | 4,545 | 4,625 | 4,520 | 4,570 | 152,600 | 4,570 |
| 2020-02-17 | 4,495 | 4,630 | 4,420 | 4,615 | 206,400 | 4,615 |
| 2020-02-14 | 4,720 | 4,725 | 4,495 | 4,560 | 448,100 | 4,560 |
| 2020-02-13 | 4,800 | 4,890 | 4,750 | 4,885 | 214,700 | 4,885 |
| 2020-02-12 | 4,880 | 5,010 | 4,770 | 4,800 | 360,400 | 4,800 |
| 2020-02-10 | 4,950 | 5,000 | 4,925 | 4,940 | 144,900 | 4,940 |
| 2020-02-07 | 5,030 | 5,070 | 4,980 | 5,030 | 118,500 | 5,030 |
| 2020-02-06 | 5,160 | 5,160 | 5,070 | 5,090 | 142,900 | 5,090 |
| 2020-02-05 | 4,955 | 5,110 | 4,955 | 5,030 | 202,100 | 5,030 |
| 2020-02-04 | 4,805 | 4,905 | 4,800 | 4,885 | 135,600 | 4,885 |
| 2020-02-03 | 4,705 | 4,865 | 4,705 | 4,835 | 275,400 | 4,835 |
| 2020-01-31 | 4,900 | 5,000 | 4,885 | 4,970 | 196,500 | 4,970 |
| 2020-01-30 | 5,000 | 5,100 | 4,845 | 4,900 | 284,300 | 4,900 |
| 2020-01-29 | 5,100 | 5,110 | 5,000 | 5,050 | 98,200 | 5,050 |
| 2020-01-28 | 4,955 | 5,080 | 4,910 | 5,070 | 206,200 | 5,070 |
| 2020-01-27 | 5,110 | 5,140 | 5,020 | 5,040 | 286,600 | 5,040 |
| 2020-01-24 | 5,310 | 5,340 | 5,210 | 5,290 | 165,300 | 5,290 |
| 2020-01-23 | 5,400 | 5,420 | 5,300 | 5,320 | 132,200 | 5,320 |
| 2020-01-22 | 5,290 | 5,390 | 5,250 | 5,380 | 131,000 | 5,380 |
| 2020-01-21 | 5,380 | 5,380 | 5,240 | 5,290 | 86,200 | 5,290 |
| 2020-01-20 | 5,320 | 5,430 | 5,310 | 5,350 | 102,300 | 5,350 |
| 2020-01-17 | 5,300 | 5,350 | 5,250 | 5,300 | 156,000 | 5,300 |
| 2020-01-16 | 5,320 | 5,320 | 5,160 | 5,210 | 194,000 | 5,210 |
| 2020-01-15 | 5,390 | 5,390 | 5,250 | 5,290 | 152,400 | 5,290 |
| 2020-01-14 | 5,430 | 5,510 | 5,360 | 5,390 | 222,400 | 5,390 |
| 2020-01-10 | 5,350 | 5,420 | 5,300 | 5,360 | 136,700 | 5,360 |
| 2020-01-09 | 5,390 | 5,450 | 5,320 | 5,360 | 166,200 | 5,360 |
| 2020-01-08 | 5,360 | 5,360 | 5,160 | 5,250 | 313,000 | 5,250 |
| 2020-01-07 | 5,380 | 5,480 | 5,330 | 5,420 | 237,600 | 5,420 |
| 2020-01-06 | 5,480 | 5,490 | 5,320 | 5,320 | 326,600 | 5,320 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
