8043 スターゼン(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 | 4,235 | 4,275 | 4,140 | 4,235 | 16,800 | 2,117.50 |
| 2020-12-29 | 4,150 | 4,285 | 4,095 | 4,285 | 16,400 | 2,142.50 |
| 2020-12-28 | 4,165 | 4,180 | 4,090 | 4,150 | 15,600 | 2,075 |
| 2020-12-25 | 4,175 | 4,195 | 4,160 | 4,180 | 8,800 | 2,090 |
| 2020-12-24 | 4,175 | 4,175 | 4,145 | 4,175 | 11,300 | 2,087.50 |
| 2020-12-23 | 4,245 | 4,245 | 4,105 | 4,125 | 7,400 | 2,062.50 |
| 2020-12-22 | 4,100 | 4,190 | 4,090 | 4,190 | 11,800 | 2,095 |
| 2020-12-21 | 4,100 | 4,160 | 4,080 | 4,160 | 10,700 | 2,080 |
| 2020-12-18 | 4,235 | 4,235 | 4,095 | 4,095 | 24,200 | 2,047.50 |
| 2020-12-17 | 4,180 | 4,190 | 4,160 | 4,185 | 9,000 | 2,092.50 |
| 2020-12-16 | 4,180 | 4,180 | 4,125 | 4,150 | 11,000 | 2,075 |
| 2020-12-15 | 4,160 | 4,165 | 4,120 | 4,130 | 5,400 | 2,065 |
| 2020-12-14 | 4,125 | 4,190 | 4,125 | 4,150 | 12,600 | 2,075 |
| 2020-12-11 | 4,125 | 4,160 | 4,055 | 4,125 | 16,000 | 2,062.50 |
| 2020-12-10 | 4,200 | 4,200 | 4,110 | 4,145 | 15,000 | 2,072.50 |
| 2020-12-09 | 4,175 | 4,175 | 4,140 | 4,170 | 5,500 | 2,085 |
| 2020-12-08 | 4,120 | 4,175 | 4,110 | 4,175 | 9,100 | 2,087.50 |
| 2020-12-07 | 4,250 | 4,250 | 4,150 | 4,165 | 11,400 | 2,082.50 |
| 2020-12-04 | 4,240 | 4,270 | 4,220 | 4,270 | 5,700 | 2,135 |
| 2020-12-03 | 4,250 | 4,310 | 4,240 | 4,290 | 8,700 | 2,145 |
| 2020-12-02 | 4,245 | 4,340 | 4,210 | 4,250 | 25,000 | 2,125 |
| 2020-12-01 | 4,295 | 4,295 | 4,170 | 4,240 | 13,900 | 2,120 |
| 2020-11-30 | 4,280 | 4,335 | 4,245 | 4,245 | 14,000 | 2,122.50 |
| 2020-11-27 | 4,230 | 4,335 | 4,205 | 4,280 | 21,700 | 2,140 |
| 2020-11-26 | 4,240 | 4,300 | 4,180 | 4,180 | 15,300 | 2,090 |
| 2020-11-25 | 4,460 | 4,460 | 4,300 | 4,310 | 17,000 | 2,155 |
| 2020-11-24 | 4,405 | 4,475 | 4,370 | 4,425 | 16,300 | 2,212.50 |
| 2020-11-20 | 4,330 | 4,400 | 4,310 | 4,375 | 8,100 | 2,187.50 |
| 2020-11-19 | 4,380 | 4,380 | 4,305 | 4,305 | 11,600 | 2,152.50 |
| 2020-11-18 | 4,285 | 4,395 | 4,260 | 4,355 | 14,700 | 2,177.50 |
| 2020-11-17 | 4,290 | 4,340 | 4,260 | 4,295 | 9,700 | 2,147.50 |
| 2020-11-16 | 4,370 | 4,435 | 4,260 | 4,315 | 31,600 | 2,157.50 |
| 2020-11-13 | 4,405 | 4,405 | 4,280 | 4,300 | 13,600 | 2,150 |
| 2020-11-12 | 4,390 | 4,445 | 4,375 | 4,405 | 12,800 | 2,202.50 |
| 2020-11-11 | 4,350 | 4,380 | 4,320 | 4,370 | 12,200 | 2,185 |
| 2020-11-10 | 4,340 | 4,370 | 4,275 | 4,330 | 18,800 | 2,165 |
| 2020-11-09 | 4,275 | 4,290 | 4,240 | 4,250 | 14,300 | 2,125 |
| 2020-11-06 | 4,300 | 4,310 | 4,265 | 4,310 | 18,500 | 2,155 |
| 2020-11-05 | 4,300 | 4,345 | 4,260 | 4,295 | 24,300 | 2,147.50 |
| 2020-11-04 | 4,390 | 4,420 | 4,225 | 4,300 | 43,900 | 2,150 |
| 2020-11-02 | 3,930 | 4,050 | 3,930 | 4,050 | 13,500 | 2,025 |
| 2020-10-30 | 3,905 | 3,950 | 3,865 | 3,885 | 10,600 | 1,942.50 |
| 2020-10-29 | 3,915 | 3,935 | 3,880 | 3,935 | 6,700 | 1,967.50 |
| 2020-10-28 | 3,940 | 3,975 | 3,880 | 3,915 | 9,700 | 1,957.50 |
| 2020-10-27 | 3,995 | 3,995 | 3,920 | 3,935 | 8,600 | 1,967.50 |
| 2020-10-26 | 4,005 | 4,020 | 3,995 | 3,995 | 3,100 | 1,997.50 |
| 2020-10-23 | 4,095 | 4,095 | 4,025 | 4,030 | 4,900 | 2,015 |
| 2020-10-22 | 4,070 | 4,070 | 4,025 | 4,060 | 3,400 | 2,030 |
| 2020-10-21 | 4,095 | 4,100 | 4,030 | 4,030 | 6,500 | 2,015 |
| 2020-10-20 | 4,040 | 4,090 | 4,035 | 4,070 | 10,900 | 2,035 |
| 2020-10-19 | 3,925 | 4,010 | 3,925 | 4,010 | 4,800 | 2,005 |
| 2020-10-16 | 3,925 | 3,950 | 3,910 | 3,920 | 4,500 | 1,960 |
| 2020-10-15 | 3,940 | 3,945 | 3,925 | 3,925 | 5,000 | 1,962.50 |
| 2020-10-14 | 3,940 | 3,960 | 3,935 | 3,960 | 4,100 | 1,980 |
| 2020-10-13 | 4,035 | 4,035 | 3,950 | 3,950 | 6,800 | 1,975 |
| 2020-10-12 | 4,005 | 4,005 | 3,970 | 3,980 | 7,000 | 1,990 |
| 2020-10-09 | 4,025 | 4,030 | 3,990 | 4,005 | 7,500 | 2,002.50 |
| 2020-10-08 | 4,030 | 4,045 | 4,020 | 4,030 | 6,000 | 2,015 |
| 2020-10-07 | 4,060 | 4,065 | 4,025 | 4,030 | 10,700 | 2,015 |
| 2020-10-06 | 4,110 | 4,110 | 4,065 | 4,095 | 5,900 | 2,047.50 |
| 2020-10-05 | 4,040 | 4,110 | 4,035 | 4,110 | 16,000 | 2,055 |
| 2020-10-02 | 4,210 | 4,210 | 4,040 | 4,055 | 12,900 | 2,027.50 |
| 2020-09-30 | 4,280 | 4,300 | 4,135 | 4,155 | 16,900 | 2,077.50 |
| 2020-09-29 | 4,225 | 4,290 | 4,190 | 4,280 | 25,000 | 2,140 |
| 2020-09-28 | 4,125 | 4,245 | 4,125 | 4,225 | 30,400 | 2,112.50 |
| 2020-09-25 | 4,120 | 4,145 | 4,095 | 4,135 | 18,200 | 2,067.50 |
| 2020-09-24 | 4,100 | 4,135 | 4,090 | 4,120 | 12,400 | 2,060 |
| 2020-09-23 | 4,075 | 4,120 | 4,070 | 4,100 | 12,200 | 2,050 |
| 2020-09-18 | 4,090 | 4,120 | 4,080 | 4,115 | 12,600 | 2,057.50 |
| 2020-09-17 | 4,125 | 4,130 | 4,065 | 4,100 | 8,700 | 2,050 |
| 2020-09-16 | 4,065 | 4,120 | 4,025 | 4,120 | 11,100 | 2,060 |
| 2020-09-15 | 4,080 | 4,080 | 4,010 | 4,030 | 7,200 | 2,015 |
| 2020-09-14 | 4,080 | 4,135 | 4,055 | 4,080 | 13,400 | 2,040 |
| 2020-09-11 | 4,010 | 4,040 | 4,010 | 4,035 | 7,700 | 2,017.50 |
| 2020-09-10 | 4,075 | 4,075 | 3,985 | 4,010 | 11,700 | 2,005 |
| 2020-09-09 | 4,025 | 4,040 | 3,975 | 4,030 | 10,900 | 2,015 |
| 2020-09-08 | 4,035 | 4,045 | 4,005 | 4,020 | 7,100 | 2,010 |
| 2020-09-07 | 4,055 | 4,060 | 4,015 | 4,035 | 3,500 | 2,017.50 |
| 2020-09-04 | 4,040 | 4,040 | 3,990 | 4,025 | 9,200 | 2,012.50 |
| 2020-09-03 | 4,120 | 4,120 | 4,005 | 4,005 | 9,700 | 2,002.50 |
| 2020-09-02 | 3,970 | 4,110 | 3,955 | 4,105 | 10,900 | 2,052.50 |
| 2020-09-01 | 3,965 | 3,985 | 3,930 | 3,955 | 10,000 | 1,977.50 |
| 2020-08-31 | 3,925 | 3,955 | 3,925 | 3,945 | 13,400 | 1,972.50 |
| 2020-08-28 | 4,050 | 4,050 | 3,900 | 3,925 | 20,500 | 1,962.50 |
| 2020-08-27 | 4,080 | 4,080 | 3,975 | 4,025 | 9,300 | 2,012.50 |
| 2020-08-26 | 4,080 | 4,100 | 4,050 | 4,060 | 3,600 | 2,030 |
| 2020-08-25 | 4,090 | 4,110 | 4,005 | 4,090 | 12,700 | 2,045 |
| 2020-08-24 | 4,020 | 4,035 | 3,975 | 4,020 | 9,800 | 2,010 |
| 2020-08-21 | 4,005 | 4,020 | 3,975 | 3,995 | 9,700 | 1,997.50 |
| 2020-08-20 | 3,980 | 4,035 | 3,960 | 3,995 | 10,500 | 1,997.50 |
| 2020-08-19 | 3,950 | 3,990 | 3,940 | 3,980 | 9,300 | 1,990 |
| 2020-08-18 | 4,000 | 4,000 | 3,935 | 3,975 | 16,600 | 1,987.50 |
| 2020-08-17 | 4,015 | 4,050 | 3,995 | 4,000 | 6,100 | 2,000 |
| 2020-08-14 | 4,150 | 4,165 | 4,045 | 4,045 | 10,400 | 2,022.50 |
| 2020-08-13 | 4,115 | 4,155 | 4,100 | 4,100 | 13,700 | 2,050 |
| 2020-08-12 | 4,135 | 4,255 | 4,115 | 4,115 | 11,300 | 2,057.50 |
| 2020-08-11 | 3,985 | 4,115 | 3,930 | 4,100 | 19,200 | 2,050 |
| 2020-08-07 | 3,915 | 3,920 | 3,785 | 3,900 | 9,600 | 1,950 |
| 2020-08-06 | 3,930 | 3,935 | 3,890 | 3,890 | 6,200 | 1,945 |
| 2020-08-05 | 3,910 | 3,960 | 3,875 | 3,930 | 11,400 | 1,965 |
| 2020-08-04 | 3,850 | 3,890 | 3,795 | 3,890 | 5,900 | 1,945 |
| 2020-08-03 | 3,780 | 3,830 | 3,765 | 3,785 | 10,000 | 1,892.50 |
| 2020-07-31 | 3,870 | 3,870 | 3,760 | 3,785 | 28,500 | 1,892.50 |
| 2020-07-30 | 4,065 | 4,120 | 3,850 | 3,870 | 55,300 | 1,935 |
| 2020-07-29 | 4,145 | 4,145 | 4,065 | 4,065 | 5,200 | 2,032.50 |
| 2020-07-28 | 4,175 | 4,180 | 4,060 | 4,075 | 4,800 | 2,037.50 |
| 2020-07-27 | 4,100 | 4,180 | 4,100 | 4,180 | 7,100 | 2,090 |
| 2020-07-22 | 4,195 | 4,195 | 4,090 | 4,090 | 10,700 | 2,045 |
| 2020-07-21 | 4,135 | 4,200 | 4,120 | 4,200 | 7,700 | 2,100 |
| 2020-07-20 | 4,170 | 4,170 | 4,095 | 4,125 | 4,600 | 2,062.50 |
| 2020-07-17 | 4,135 | 4,135 | 4,075 | 4,125 | 6,200 | 2,062.50 |
| 2020-07-16 | 4,170 | 4,180 | 4,135 | 4,135 | 3,900 | 2,067.50 |
| 2020-07-15 | 4,145 | 4,215 | 4,145 | 4,185 | 9,400 | 2,092.50 |
| 2020-07-14 | 4,175 | 4,175 | 4,115 | 4,145 | 4,700 | 2,072.50 |
| 2020-07-13 | 4,030 | 4,210 | 4,030 | 4,210 | 9,500 | 2,105 |
| 2020-07-10 | 4,155 | 4,155 | 3,990 | 3,990 | 50,700 | 1,995 |
| 2020-07-09 | 4,070 | 4,100 | 3,995 | 4,085 | 20,600 | 2,042.50 |
| 2020-07-08 | 4,065 | 4,120 | 4,025 | 4,025 | 11,400 | 2,012.50 |
| 2020-07-07 | 4,075 | 4,090 | 4,035 | 4,090 | 7,100 | 2,045 |
| 2020-07-06 | 4,010 | 4,045 | 4,010 | 4,045 | 11,900 | 2,022.50 |
| 2020-07-03 | 4,115 | 4,130 | 3,955 | 4,005 | 57,300 | 2,002.50 |
| 2020-07-02 | 4,185 | 4,185 | 4,115 | 4,140 | 19,300 | 2,070 |
| 2020-07-01 | 4,300 | 4,300 | 4,110 | 4,155 | 70,500 | 2,077.50 |
| 2020-06-30 | 4,165 | 4,290 | 4,165 | 4,245 | 25,700 | 2,122.50 |
| 2020-06-29 | 4,130 | 4,175 | 4,130 | 4,165 | 10,100 | 2,082.50 |
| 2020-06-26 | 4,190 | 4,190 | 4,115 | 4,175 | 89,200 | 2,087.50 |
| 2020-06-25 | 4,270 | 4,270 | 4,150 | 4,190 | 88,900 | 2,095 |
| 2020-06-24 | 4,420 | 4,420 | 4,270 | 4,270 | 114,900 | 2,135 |
| 2020-06-23 | 4,425 | 4,465 | 4,305 | 4,375 | 47,300 | 2,187.50 |
| 2020-06-22 | 4,500 | 4,500 | 4,410 | 4,420 | 37,500 | 2,210 |
| 2020-06-19 | 4,500 | 4,515 | 4,450 | 4,515 | 14,700 | 2,257.50 |
| 2020-06-18 | 4,535 | 4,535 | 4,445 | 4,485 | 4,400 | 2,242.50 |
| 2020-06-17 | 4,520 | 4,575 | 4,465 | 4,465 | 5,900 | 2,232.50 |
| 2020-06-16 | 4,440 | 4,540 | 4,405 | 4,535 | 10,200 | 2,267.50 |
| 2020-06-15 | 4,465 | 4,515 | 4,365 | 4,370 | 6,400 | 2,185 |
| 2020-06-12 | 4,545 | 4,545 | 4,465 | 4,465 | 8,600 | 2,232.50 |
| 2020-06-11 | 4,525 | 4,615 | 4,520 | 4,585 | 14,400 | 2,292.50 |
| 2020-06-10 | 4,395 | 4,535 | 4,395 | 4,525 | 26,000 | 2,262.50 |
| 2020-06-09 | 4,465 | 4,465 | 4,395 | 4,395 | 6,500 | 2,197.50 |
| 2020-06-08 | 4,465 | 4,535 | 4,415 | 4,450 | 15,400 | 2,225 |
| 2020-06-05 | 4,565 | 4,565 | 4,470 | 4,470 | 14,900 | 2,235 |
| 2020-06-04 | 4,570 | 4,570 | 4,505 | 4,565 | 42,500 | 2,282.50 |
| 2020-06-03 | 4,645 | 4,645 | 4,490 | 4,520 | 89,400 | 2,260 |
| 2020-06-02 | 4,635 | 4,645 | 4,610 | 4,645 | 7,700 | 2,322.50 |
| 2020-06-01 | 4,650 | 4,650 | 4,595 | 4,625 | 10,700 | 2,312.50 |
| 2020-05-29 | 4,615 | 4,660 | 4,600 | 4,630 | 26,600 | 2,315 |
| 2020-05-28 | 4,530 | 4,665 | 4,530 | 4,665 | 25,400 | 2,332.50 |
| 2020-05-27 | 4,490 | 4,520 | 4,460 | 4,495 | 31,600 | 2,247.50 |
| 2020-05-26 | 4,435 | 4,550 | 4,425 | 4,550 | 25,300 | 2,275 |
| 2020-05-25 | 4,415 | 4,440 | 4,365 | 4,440 | 17,200 | 2,220 |
| 2020-05-22 | 4,425 | 4,425 | 4,365 | 4,405 | 10,500 | 2,202.50 |
| 2020-05-21 | 4,450 | 4,450 | 4,385 | 4,395 | 7,400 | 2,197.50 |
| 2020-05-20 | 4,460 | 4,460 | 4,380 | 4,405 | 8,900 | 2,202.50 |
| 2020-05-19 | 4,465 | 4,490 | 4,420 | 4,460 | 24,000 | 2,230 |
| 2020-05-18 | 4,335 | 4,410 | 4,335 | 4,395 | 7,400 | 2,197.50 |
| 2020-05-15 | 4,325 | 4,335 | 4,275 | 4,335 | 10,400 | 2,167.50 |
| 2020-05-14 | 4,335 | 4,375 | 4,250 | 4,325 | 17,100 | 2,162.50 |
| 2020-05-13 | 4,300 | 4,370 | 4,245 | 4,310 | 31,500 | 2,155 |
| 2020-05-12 | 4,385 | 4,385 | 4,310 | 4,325 | 8,300 | 2,162.50 |
| 2020-05-11 | 4,350 | 4,405 | 4,350 | 4,390 | 15,700 | 2,195 |
| 2020-05-08 | 4,450 | 4,450 | 4,340 | 4,390 | 10,200 | 2,195 |
| 2020-05-07 | 4,335 | 4,380 | 4,315 | 4,380 | 6,300 | 2,190 |
| 2020-05-01 | 4,415 | 4,415 | 4,320 | 4,335 | 17,700 | 2,167.50 |
| 2020-04-30 | 4,470 | 4,470 | 4,355 | 4,405 | 13,100 | 2,202.50 |
| 2020-04-28 | 4,380 | 4,430 | 4,305 | 4,410 | 12,700 | 2,205 |
| 2020-04-27 | 4,370 | 4,380 | 4,315 | 4,380 | 20,600 | 2,190 |
| 2020-04-24 | 4,345 | 4,355 | 4,250 | 4,345 | 24,400 | 2,172.50 |
| 2020-04-23 | 4,200 | 4,330 | 4,155 | 4,310 | 16,500 | 2,155 |
| 2020-04-22 | 4,130 | 4,195 | 4,065 | 4,160 | 22,400 | 2,080 |
| 2020-04-21 | 4,175 | 4,175 | 4,095 | 4,130 | 14,100 | 2,065 |
| 2020-04-20 | 4,150 | 4,210 | 4,120 | 4,175 | 18,800 | 2,087.50 |
| 2020-04-17 | 4,380 | 4,405 | 4,095 | 4,170 | 39,100 | 2,085 |
| 2020-04-16 | 4,165 | 4,440 | 4,160 | 4,400 | 18,700 | 2,200 |
| 2020-04-15 | 4,205 | 4,255 | 4,120 | 4,165 | 27,600 | 2,082.50 |
| 2020-04-14 | 4,285 | 4,360 | 4,245 | 4,265 | 29,000 | 2,132.50 |
| 2020-04-13 | 4,275 | 4,330 | 4,210 | 4,290 | 16,900 | 2,145 |
| 2020-04-10 | 4,205 | 4,280 | 4,130 | 4,275 | 21,500 | 2,137.50 |
| 2020-04-09 | 4,215 | 4,255 | 4,170 | 4,215 | 12,000 | 2,107.50 |
| 2020-04-08 | 4,220 | 4,300 | 4,200 | 4,230 | 12,500 | 2,115 |
| 2020-04-07 | 4,145 | 4,250 | 4,110 | 4,250 | 9,200 | 2,125 |
| 2020-04-06 | 3,985 | 4,160 | 3,980 | 4,145 | 14,600 | 2,072.50 |
| 2020-04-03 | 4,115 | 4,185 | 4,015 | 4,055 | 9,500 | 2,027.50 |
| 2020-04-02 | 4,180 | 4,260 | 4,125 | 4,140 | 13,800 | 2,070 |
| 2020-04-01 | 4,390 | 4,450 | 4,260 | 4,310 | 12,300 | 2,155 |
| 2020-03-31 | 4,550 | 4,565 | 4,350 | 4,440 | 18,900 | 2,220 |
| 2020-03-30 | 4,480 | 4,550 | 4,320 | 4,550 | 42,000 | 2,275 |
| 2020-03-27 | 4,595 | 4,780 | 4,530 | 4,780 | 63,800 | 2,390 |
| 2020-03-26 | 4,475 | 4,615 | 4,370 | 4,550 | 40,900 | 2,275 |
| 2020-03-25 | 4,300 | 4,485 | 4,195 | 4,485 | 29,200 | 2,242.50 |
| 2020-03-24 | 4,205 | 4,255 | 4,065 | 4,190 | 13,500 | 2,095 |
| 2020-03-23 | 3,855 | 4,195 | 3,710 | 4,190 | 34,100 | 2,095 |
| 2020-03-19 | 3,935 | 4,055 | 3,575 | 3,855 | 87,400 | 1,927.50 |
| 2020-03-18 | 4,070 | 4,150 | 3,925 | 3,935 | 20,700 | 1,967.50 |
| 2020-03-17 | 3,640 | 4,035 | 3,625 | 4,010 | 41,200 | 2,005 |
| 2020-03-16 | 3,975 | 3,985 | 3,735 | 3,765 | 35,800 | 1,882.50 |
| 2020-03-13 | 4,055 | 4,075 | 3,910 | 3,995 | 45,700 | 1,997.50 |
| 2020-03-12 | 4,300 | 4,300 | 4,155 | 4,195 | 33,900 | 2,097.50 |
| 2020-03-11 | 4,275 | 4,365 | 4,275 | 4,305 | 32,300 | 2,152.50 |
| 2020-03-10 | 4,125 | 4,250 | 4,125 | 4,235 | 38,800 | 2,117.50 |
| 2020-03-09 | 4,195 | 4,210 | 4,160 | 4,195 | 30,600 | 2,097.50 |
| 2020-03-06 | 4,240 | 4,275 | 4,230 | 4,260 | 23,300 | 2,130 |
| 2020-03-05 | 4,255 | 4,340 | 4,255 | 4,305 | 10,700 | 2,152.50 |
| 2020-03-04 | 4,180 | 4,270 | 4,170 | 4,255 | 19,900 | 2,127.50 |
| 2020-03-03 | 4,340 | 4,370 | 4,235 | 4,250 | 22,300 | 2,125 |
| 2020-03-02 | 4,195 | 4,330 | 4,095 | 4,300 | 27,600 | 2,150 |
| 2020-02-28 | 4,210 | 4,295 | 4,175 | 4,205 | 32,100 | 2,102.50 |
| 2020-02-27 | 4,350 | 4,355 | 4,290 | 4,300 | 20,700 | 2,150 |
| 2020-02-26 | 4,305 | 4,400 | 4,305 | 4,375 | 15,700 | 2,187.50 |
| 2020-02-25 | 4,420 | 4,420 | 4,320 | 4,335 | 24,700 | 2,167.50 |
| 2020-02-21 | 4,405 | 4,440 | 4,375 | 4,425 | 7,900 | 2,212.50 |
| 2020-02-20 | 4,435 | 4,490 | 4,405 | 4,405 | 5,900 | 2,202.50 |
| 2020-02-19 | 4,390 | 4,435 | 4,390 | 4,420 | 4,900 | 2,210 |
| 2020-02-18 | 4,475 | 4,475 | 4,390 | 4,390 | 10,600 | 2,195 |
| 2020-02-17 | 4,405 | 4,500 | 4,360 | 4,465 | 11,800 | 2,232.50 |
| 2020-02-14 | 4,410 | 4,425 | 4,370 | 4,405 | 10,800 | 2,202.50 |
| 2020-02-13 | 4,435 | 4,435 | 4,400 | 4,410 | 5,300 | 2,205 |
| 2020-02-12 | 4,505 | 4,505 | 4,440 | 4,445 | 7,700 | 2,222.50 |
| 2020-02-10 | 4,500 | 4,520 | 4,490 | 4,490 | 5,600 | 2,245 |
| 2020-02-07 | 4,520 | 4,555 | 4,500 | 4,520 | 7,800 | 2,260 |
| 2020-02-06 | 4,540 | 4,565 | 4,515 | 4,535 | 12,100 | 2,267.50 |
| 2020-02-05 | 4,500 | 4,560 | 4,475 | 4,530 | 10,000 | 2,265 |
| 2020-02-04 | 4,355 | 4,505 | 4,355 | 4,500 | 13,600 | 2,250 |
| 2020-02-03 | 4,270 | 4,310 | 4,270 | 4,285 | 7,600 | 2,142.50 |
| 2020-01-31 | 4,300 | 4,335 | 4,295 | 4,325 | 8,000 | 2,162.50 |
| 2020-01-30 | 4,340 | 4,400 | 4,280 | 4,280 | 9,500 | 2,140 |
| 2020-01-29 | 4,370 | 4,420 | 4,355 | 4,365 | 10,900 | 2,182.50 |
| 2020-01-28 | 4,385 | 4,395 | 4,360 | 4,360 | 12,200 | 2,180 |
| 2020-01-27 | 4,430 | 4,440 | 4,400 | 4,415 | 8,900 | 2,207.50 |
| 2020-01-24 | 4,410 | 4,435 | 4,410 | 4,430 | 8,000 | 2,215 |
| 2020-01-23 | 4,430 | 4,440 | 4,410 | 4,410 | 6,900 | 2,205 |
| 2020-01-22 | 4,375 | 4,430 | 4,355 | 4,425 | 9,400 | 2,212.50 |
| 2020-01-21 | 4,330 | 4,365 | 4,325 | 4,340 | 6,300 | 2,170 |
| 2020-01-20 | 4,320 | 4,330 | 4,310 | 4,320 | 5,600 | 2,160 |
| 2020-01-17 | 4,300 | 4,325 | 4,295 | 4,310 | 9,300 | 2,155 |
| 2020-01-16 | 4,300 | 4,300 | 4,275 | 4,285 | 4,900 | 2,142.50 |
| 2020-01-15 | 4,280 | 4,310 | 4,280 | 4,310 | 4,900 | 2,155 |
| 2020-01-14 | 4,350 | 4,350 | 4,290 | 4,315 | 6,800 | 2,157.50 |
| 2020-01-10 | 4,350 | 4,380 | 4,350 | 4,350 | 4,600 | 2,175 |
| 2020-01-09 | 4,340 | 4,355 | 4,335 | 4,355 | 11,200 | 2,177.50 |
| 2020-01-08 | 4,370 | 4,370 | 4,315 | 4,340 | 9,400 | 2,170 |
| 2020-01-07 | 4,390 | 4,455 | 4,385 | 4,415 | 8,400 | 2,207.50 |
| 2020-01-06 | 4,385 | 4,400 | 4,360 | 4,365 | 10,200 | 2,182.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
