9009 京成電鉄(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 | 3,545 | 3,545 | 3,470 | 3,490 | 301,100 | 1,163.33 |
| 2020-12-29 | 3,420 | 3,520 | 3,420 | 3,520 | 299,700 | 1,173.33 |
| 2020-12-28 | 3,420 | 3,425 | 3,340 | 3,370 | 471,100 | 1,123.33 |
| 2020-12-25 | 3,395 | 3,435 | 3,375 | 3,405 | 193,400 | 1,135 |
| 2020-12-24 | 3,360 | 3,400 | 3,345 | 3,375 | 244,900 | 1,125 |
| 2020-12-23 | 3,325 | 3,360 | 3,305 | 3,340 | 326,000 | 1,113.33 |
| 2020-12-22 | 3,340 | 3,345 | 3,245 | 3,300 | 726,400 | 1,100 |
| 2020-12-21 | 3,475 | 3,515 | 3,370 | 3,395 | 468,300 | 1,131.67 |
| 2020-12-18 | 3,540 | 3,545 | 3,460 | 3,470 | 657,500 | 1,156.67 |
| 2020-12-17 | 3,635 | 3,635 | 3,555 | 3,575 | 351,800 | 1,191.67 |
| 2020-12-16 | 3,730 | 3,755 | 3,650 | 3,660 | 382,000 | 1,220 |
| 2020-12-15 | 3,680 | 3,725 | 3,640 | 3,725 | 281,300 | 1,241.67 |
| 2020-12-14 | 3,695 | 3,785 | 3,685 | 3,745 | 346,100 | 1,248.33 |
| 2020-12-11 | 3,755 | 3,765 | 3,705 | 3,765 | 624,900 | 1,255 |
| 2020-12-10 | 3,695 | 3,785 | 3,695 | 3,760 | 546,600 | 1,253.33 |
| 2020-12-09 | 3,650 | 3,670 | 3,625 | 3,640 | 270,100 | 1,213.33 |
| 2020-12-08 | 3,670 | 3,705 | 3,625 | 3,650 | 334,400 | 1,216.67 |
| 2020-12-07 | 3,760 | 3,770 | 3,675 | 3,685 | 280,500 | 1,228.33 |
| 2020-12-04 | 3,680 | 3,725 | 3,660 | 3,705 | 340,100 | 1,235 |
| 2020-12-03 | 3,635 | 3,725 | 3,620 | 3,670 | 610,300 | 1,223.33 |
| 2020-12-02 | 3,575 | 3,655 | 3,555 | 3,605 | 653,400 | 1,201.67 |
| 2020-12-01 | 3,570 | 3,585 | 3,510 | 3,545 | 589,000 | 1,181.67 |
| 2020-11-30 | 3,560 | 3,565 | 3,505 | 3,505 | 980,600 | 1,168.33 |
| 2020-11-27 | 3,650 | 3,660 | 3,605 | 3,625 | 500,900 | 1,208.33 |
| 2020-11-26 | 3,630 | 3,670 | 3,605 | 3,650 | 408,200 | 1,216.67 |
| 2020-11-25 | 3,815 | 3,835 | 3,700 | 3,700 | 388,800 | 1,233.33 |
| 2020-11-24 | 3,740 | 3,815 | 3,740 | 3,785 | 471,100 | 1,261.67 |
| 2020-11-20 | 3,710 | 3,720 | 3,660 | 3,670 | 384,800 | 1,223.33 |
| 2020-11-19 | 3,720 | 3,780 | 3,685 | 3,770 | 445,000 | 1,256.67 |
| 2020-11-18 | 3,780 | 3,790 | 3,720 | 3,755 | 410,700 | 1,251.67 |
| 2020-11-17 | 3,800 | 3,820 | 3,750 | 3,815 | 586,900 | 1,271.67 |
| 2020-11-16 | 3,635 | 3,740 | 3,620 | 3,720 | 656,900 | 1,240 |
| 2020-11-13 | 3,665 | 3,665 | 3,515 | 3,550 | 648,500 | 1,183.33 |
| 2020-11-12 | 3,660 | 3,705 | 3,610 | 3,690 | 740,200 | 1,230 |
| 2020-11-11 | 3,695 | 3,735 | 3,665 | 3,725 | 801,000 | 1,241.67 |
| 2020-11-10 | 3,610 | 3,645 | 3,510 | 3,585 | 1,086,300 | 1,195 |
| 2020-11-09 | 3,235 | 3,250 | 3,155 | 3,225 | 503,000 | 1,075 |
| 2020-11-06 | 3,210 | 3,235 | 3,185 | 3,230 | 379,900 | 1,076.67 |
| 2020-11-05 | 3,155 | 3,210 | 3,140 | 3,205 | 424,800 | 1,068.33 |
| 2020-11-04 | 3,165 | 3,230 | 3,145 | 3,200 | 567,300 | 1,066.67 |
| 2020-11-02 | 2,956 | 3,120 | 2,956 | 3,115 | 829,300 | 1,038.33 |
| 2020-10-30 | 3,015 | 3,015 | 2,915 | 2,915 | 828,400 | 971.67 |
| 2020-10-29 | 2,984 | 3,020 | 2,965 | 3,005 | 360,800 | 1,001.67 |
| 2020-10-28 | 2,995 | 3,040 | 2,981 | 3,035 | 312,400 | 1,011.67 |
| 2020-10-27 | 3,025 | 3,045 | 2,994 | 3,020 | 339,500 | 1,006.67 |
| 2020-10-26 | 3,020 | 3,040 | 2,991 | 3,010 | 180,100 | 1,003.33 |
| 2020-10-23 | 2,968 | 3,035 | 2,968 | 3,025 | 349,400 | 1,008.33 |
| 2020-10-22 | 2,960 | 2,962 | 2,918 | 2,949 | 311,100 | 983 |
| 2020-10-21 | 2,932 | 2,998 | 2,928 | 2,967 | 493,100 | 989 |
| 2020-10-20 | 3,005 | 3,030 | 2,897 | 2,899 | 607,500 | 966.33 |
| 2020-10-19 | 2,960 | 3,020 | 2,959 | 3,005 | 481,900 | 1,001.67 |
| 2020-10-16 | 2,993 | 2,996 | 2,952 | 2,970 | 608,500 | 990 |
| 2020-10-15 | 3,010 | 3,025 | 2,981 | 3,000 | 414,300 | 1,000 |
| 2020-10-14 | 3,005 | 3,020 | 2,936 | 2,993 | 500,200 | 997.67 |
| 2020-10-13 | 2,937 | 2,990 | 2,937 | 2,984 | 338,400 | 994.67 |
| 2020-10-12 | 2,920 | 2,969 | 2,905 | 2,930 | 515,900 | 976.67 |
| 2020-10-09 | 3,005 | 3,020 | 2,961 | 2,965 | 534,800 | 988.33 |
| 2020-10-08 | 3,015 | 3,025 | 2,996 | 3,005 | 353,700 | 1,001.67 |
| 2020-10-07 | 2,990 | 3,015 | 2,943 | 3,000 | 370,700 | 1,000 |
| 2020-10-06 | 3,050 | 3,055 | 3,005 | 3,040 | 225,700 | 1,013.33 |
| 2020-10-05 | 2,952 | 3,065 | 2,951 | 3,050 | 383,400 | 1,016.67 |
| 2020-10-02 | 2,989 | 2,998 | 2,901 | 2,924 | 491,200 | 974.67 |
| 2020-09-30 | 3,030 | 3,070 | 2,969 | 2,969 | 652,900 | 989.67 |
| 2020-09-29 | 3,085 | 3,100 | 3,015 | 3,045 | 469,500 | 1,015 |
| 2020-09-28 | 3,065 | 3,110 | 3,015 | 3,105 | 987,900 | 1,035 |
| 2020-09-25 | 3,090 | 3,115 | 3,015 | 3,030 | 670,000 | 1,010 |
| 2020-09-24 | 3,085 | 3,105 | 3,025 | 3,070 | 310,600 | 1,023.33 |
| 2020-09-23 | 3,055 | 3,100 | 3,030 | 3,085 | 429,400 | 1,028.33 |
| 2020-09-18 | 3,030 | 3,095 | 3,025 | 3,075 | 402,900 | 1,025 |
| 2020-09-17 | 3,030 | 3,070 | 3,010 | 3,020 | 337,100 | 1,006.67 |
| 2020-09-16 | 3,125 | 3,130 | 3,090 | 3,090 | 229,300 | 1,030 |
| 2020-09-15 | 3,155 | 3,165 | 3,120 | 3,130 | 291,400 | 1,043.33 |
| 2020-09-14 | 3,185 | 3,235 | 3,170 | 3,200 | 328,400 | 1,066.67 |
| 2020-09-11 | 3,085 | 3,180 | 3,040 | 3,180 | 693,700 | 1,060 |
| 2020-09-10 | 3,070 | 3,105 | 3,030 | 3,100 | 492,300 | 1,033.33 |
| 2020-09-09 | 3,070 | 3,085 | 3,025 | 3,065 | 494,300 | 1,021.67 |
| 2020-09-08 | 3,110 | 3,170 | 3,110 | 3,140 | 380,500 | 1,046.67 |
| 2020-09-07 | 3,070 | 3,115 | 3,070 | 3,100 | 265,600 | 1,033.33 |
| 2020-09-04 | 3,070 | 3,090 | 3,020 | 3,065 | 272,300 | 1,021.67 |
| 2020-09-03 | 3,135 | 3,135 | 3,085 | 3,100 | 221,200 | 1,033.33 |
| 2020-09-02 | 3,080 | 3,110 | 3,045 | 3,105 | 257,400 | 1,035 |
| 2020-09-01 | 3,075 | 3,105 | 3,040 | 3,095 | 282,000 | 1,031.67 |
| 2020-08-31 | 3,140 | 3,175 | 3,115 | 3,120 | 465,800 | 1,040 |
| 2020-08-28 | 3,055 | 3,120 | 3,000 | 3,045 | 418,200 | 1,015 |
| 2020-08-27 | 3,050 | 3,050 | 3,000 | 3,000 | 284,000 | 1,000 |
| 2020-08-26 | 3,020 | 3,045 | 2,998 | 3,035 | 365,300 | 1,011.67 |
| 2020-08-25 | 3,035 | 3,100 | 3,035 | 3,075 | 436,800 | 1,025 |
| 2020-08-24 | 3,030 | 3,030 | 2,952 | 2,967 | 266,100 | 989 |
| 2020-08-21 | 2,985 | 3,040 | 2,985 | 2,998 | 309,800 | 999.33 |
| 2020-08-20 | 2,999 | 3,025 | 2,961 | 2,975 | 390,800 | 991.67 |
| 2020-08-19 | 2,977 | 3,020 | 2,957 | 3,010 | 382,800 | 1,003.33 |
| 2020-08-18 | 2,957 | 2,995 | 2,927 | 2,972 | 474,900 | 990.67 |
| 2020-08-17 | 2,991 | 3,040 | 2,971 | 2,997 | 438,300 | 999 |
| 2020-08-14 | 2,975 | 3,020 | 2,930 | 2,985 | 532,300 | 995 |
| 2020-08-13 | 2,960 | 2,990 | 2,914 | 2,963 | 569,200 | 987.67 |
| 2020-08-12 | 2,850 | 2,962 | 2,821 | 2,944 | 660,000 | 981.33 |
| 2020-08-11 | 2,751 | 2,871 | 2,751 | 2,856 | 576,900 | 952 |
| 2020-08-07 | 2,684 | 2,750 | 2,657 | 2,710 | 449,100 | 903.33 |
| 2020-08-06 | 2,696 | 2,711 | 2,645 | 2,655 | 474,100 | 885 |
| 2020-08-05 | 2,703 | 2,749 | 2,655 | 2,697 | 794,700 | 899 |
| 2020-08-04 | 2,552 | 2,718 | 2,494 | 2,703 | 1,080,200 | 901 |
| 2020-08-03 | 2,510 | 2,583 | 2,453 | 2,498 | 1,099,600 | 832.67 |
| 2020-07-31 | 2,651 | 2,682 | 2,559 | 2,567 | 912,000 | 855.67 |
| 2020-07-30 | 2,834 | 2,864 | 2,666 | 2,677 | 639,800 | 892.33 |
| 2020-07-29 | 2,850 | 2,910 | 2,832 | 2,852 | 366,300 | 950.67 |
| 2020-07-28 | 2,959 | 2,959 | 2,867 | 2,871 | 541,300 | 957 |
| 2020-07-27 | 2,959 | 2,993 | 2,893 | 2,984 | 475,300 | 994.67 |
| 2020-07-22 | 3,060 | 3,060 | 2,994 | 2,999 | 304,200 | 999.67 |
| 2020-07-21 | 3,000 | 3,085 | 2,980 | 3,060 | 347,600 | 1,020 |
| 2020-07-20 | 3,075 | 3,075 | 2,988 | 3,025 | 516,300 | 1,008.33 |
| 2020-07-17 | 3,100 | 3,105 | 3,060 | 3,080 | 398,300 | 1,026.67 |
| 2020-07-16 | 3,150 | 3,195 | 3,115 | 3,145 | 347,800 | 1,048.33 |
| 2020-07-15 | 3,115 | 3,155 | 3,075 | 3,105 | 471,200 | 1,035 |
| 2020-07-14 | 3,165 | 3,170 | 3,050 | 3,060 | 422,900 | 1,020 |
| 2020-07-13 | 3,170 | 3,175 | 3,115 | 3,165 | 495,600 | 1,055 |
| 2020-07-10 | 3,150 | 3,155 | 3,095 | 3,115 | 648,000 | 1,038.33 |
| 2020-07-09 | 3,200 | 3,220 | 3,145 | 3,170 | 447,500 | 1,056.67 |
| 2020-07-08 | 3,270 | 3,280 | 3,210 | 3,210 | 444,500 | 1,070 |
| 2020-07-07 | 3,310 | 3,310 | 3,255 | 3,295 | 328,800 | 1,098.33 |
| 2020-07-06 | 3,245 | 3,345 | 3,225 | 3,335 | 261,600 | 1,111.67 |
| 2020-07-03 | 3,310 | 3,310 | 3,235 | 3,265 | 342,800 | 1,088.33 |
| 2020-07-02 | 3,320 | 3,395 | 3,300 | 3,305 | 427,100 | 1,101.67 |
| 2020-07-01 | 3,410 | 3,410 | 3,280 | 3,300 | 376,300 | 1,100 |
| 2020-06-30 | 3,385 | 3,420 | 3,375 | 3,375 | 515,300 | 1,125 |
| 2020-06-29 | 3,380 | 3,435 | 3,315 | 3,330 | 600,200 | 1,110 |
| 2020-06-26 | 3,455 | 3,505 | 3,425 | 3,495 | 470,800 | 1,165 |
| 2020-06-25 | 3,430 | 3,450 | 3,375 | 3,400 | 457,400 | 1,133.33 |
| 2020-06-24 | 3,460 | 3,550 | 3,440 | 3,460 | 770,600 | 1,153.33 |
| 2020-06-23 | 3,360 | 3,500 | 3,325 | 3,435 | 586,000 | 1,145 |
| 2020-06-22 | 3,370 | 3,380 | 3,320 | 3,330 | 281,700 | 1,110 |
| 2020-06-19 | 3,435 | 3,450 | 3,390 | 3,395 | 839,000 | 1,131.67 |
| 2020-06-18 | 3,390 | 3,415 | 3,345 | 3,390 | 385,600 | 1,130 |
| 2020-06-17 | 3,495 | 3,495 | 3,405 | 3,410 | 645,100 | 1,136.67 |
| 2020-06-16 | 3,460 | 3,545 | 3,430 | 3,540 | 532,100 | 1,180 |
| 2020-06-15 | 3,500 | 3,505 | 3,390 | 3,390 | 644,100 | 1,130 |
| 2020-06-12 | 3,490 | 3,560 | 3,450 | 3,555 | 747,200 | 1,185 |
| 2020-06-11 | 3,635 | 3,660 | 3,550 | 3,550 | 645,300 | 1,183.33 |
| 2020-06-10 | 3,705 | 3,705 | 3,655 | 3,690 | 544,300 | 1,230 |
| 2020-06-09 | 3,735 | 3,760 | 3,640 | 3,665 | 537,300 | 1,221.67 |
| 2020-06-08 | 3,665 | 3,715 | 3,650 | 3,715 | 596,000 | 1,238.33 |
| 2020-06-05 | 3,595 | 3,620 | 3,565 | 3,615 | 466,000 | 1,205 |
| 2020-06-04 | 3,645 | 3,655 | 3,545 | 3,575 | 569,500 | 1,191.67 |
| 2020-06-03 | 3,590 | 3,615 | 3,550 | 3,585 | 563,200 | 1,195 |
| 2020-06-02 | 3,510 | 3,585 | 3,505 | 3,555 | 394,500 | 1,185 |
| 2020-06-01 | 3,575 | 3,580 | 3,480 | 3,500 | 690,800 | 1,166.67 |
| 2020-05-29 | 3,555 | 3,585 | 3,520 | 3,535 | 1,011,900 | 1,178.33 |
| 2020-05-28 | 3,545 | 3,580 | 3,495 | 3,555 | 747,500 | 1,185 |
| 2020-05-27 | 3,610 | 3,610 | 3,515 | 3,540 | 399,600 | 1,180 |
| 2020-05-26 | 3,550 | 3,665 | 3,525 | 3,610 | 542,800 | 1,203.33 |
| 2020-05-25 | 3,445 | 3,495 | 3,430 | 3,495 | 411,300 | 1,165 |
| 2020-05-22 | 3,415 | 3,425 | 3,365 | 3,400 | 425,700 | 1,133.33 |
| 2020-05-21 | 3,415 | 3,425 | 3,350 | 3,365 | 512,700 | 1,121.67 |
| 2020-05-20 | 3,390 | 3,440 | 3,355 | 3,405 | 537,500 | 1,135 |
| 2020-05-19 | 3,360 | 3,395 | 3,330 | 3,370 | 819,400 | 1,123.33 |
| 2020-05-18 | 3,220 | 3,255 | 3,190 | 3,230 | 481,900 | 1,076.67 |
| 2020-05-15 | 3,185 | 3,210 | 3,115 | 3,195 | 516,300 | 1,065 |
| 2020-05-14 | 3,100 | 3,145 | 3,080 | 3,115 | 626,600 | 1,038.33 |
| 2020-05-13 | 3,060 | 3,145 | 3,055 | 3,120 | 569,600 | 1,040 |
| 2020-05-12 | 3,195 | 3,195 | 3,110 | 3,125 | 558,100 | 1,041.67 |
| 2020-05-11 | 3,030 | 3,200 | 3,015 | 3,180 | 774,300 | 1,060 |
| 2020-05-08 | 2,873 | 2,997 | 2,858 | 2,993 | 955,800 | 997.67 |
| 2020-05-07 | 2,918 | 2,928 | 2,781 | 2,829 | 799,900 | 943 |
| 2020-05-01 | 3,190 | 3,210 | 2,950 | 2,965 | 1,419,800 | 988.33 |
| 2020-04-30 | 3,245 | 3,290 | 3,180 | 3,260 | 1,003,500 | 1,086.67 |
| 2020-04-28 | 3,135 | 3,195 | 3,105 | 3,185 | 469,700 | 1,061.67 |
| 2020-04-27 | 3,085 | 3,130 | 3,030 | 3,125 | 620,000 | 1,041.67 |
| 2020-04-24 | 3,085 | 3,095 | 3,015 | 3,045 | 812,700 | 1,015 |
| 2020-04-23 | 3,120 | 3,120 | 3,040 | 3,095 | 632,800 | 1,031.67 |
| 2020-04-22 | 3,150 | 3,175 | 3,070 | 3,110 | 505,400 | 1,036.67 |
| 2020-04-21 | 3,145 | 3,170 | 3,105 | 3,140 | 432,900 | 1,046.67 |
| 2020-04-20 | 3,170 | 3,190 | 3,135 | 3,170 | 432,200 | 1,056.67 |
| 2020-04-17 | 3,220 | 3,240 | 3,155 | 3,230 | 517,900 | 1,076.67 |
| 2020-04-16 | 3,180 | 3,210 | 3,160 | 3,170 | 579,700 | 1,056.67 |
| 2020-04-15 | 3,130 | 3,200 | 3,095 | 3,190 | 502,000 | 1,063.33 |
| 2020-04-14 | 3,035 | 3,135 | 3,020 | 3,125 | 523,200 | 1,041.67 |
| 2020-04-13 | 3,025 | 3,060 | 2,975 | 3,010 | 381,000 | 1,003.33 |
| 2020-04-10 | 3,135 | 3,135 | 2,990 | 3,055 | 579,100 | 1,018.33 |
| 2020-04-09 | 3,190 | 3,190 | 3,030 | 3,100 | 428,100 | 1,033.33 |
| 2020-04-08 | 3,035 | 3,175 | 3,005 | 3,135 | 633,100 | 1,045 |
| 2020-04-07 | 2,949 | 3,030 | 2,919 | 2,997 | 679,400 | 999 |
| 2020-04-06 | 2,819 | 2,909 | 2,765 | 2,899 | 820,000 | 966.33 |
| 2020-04-03 | 2,898 | 3,005 | 2,841 | 2,869 | 592,900 | 956.33 |
| 2020-04-02 | 2,926 | 2,966 | 2,872 | 2,906 | 759,300 | 968.67 |
| 2020-04-01 | 3,065 | 3,120 | 2,949 | 2,977 | 786,400 | 992.33 |
| 2020-03-31 | 3,185 | 3,230 | 3,110 | 3,120 | 715,800 | 1,040 |
| 2020-03-30 | 3,075 | 3,205 | 3,050 | 3,205 | 789,800 | 1,068.33 |
| 2020-03-27 | 3,085 | 3,225 | 3,075 | 3,225 | 1,671,100 | 1,075 |
| 2020-03-26 | 3,100 | 3,130 | 2,986 | 3,035 | 1,083,900 | 1,011.67 |
| 2020-03-25 | 3,180 | 3,230 | 3,050 | 3,230 | 1,030,400 | 1,076.67 |
| 2020-03-24 | 3,110 | 3,145 | 3,000 | 3,110 | 1,105,200 | 1,036.67 |
| 2020-03-23 | 2,984 | 3,130 | 2,955 | 3,040 | 1,818,500 | 1,013.33 |
| 2020-03-19 | 2,841 | 2,939 | 2,743 | 2,884 | 1,985,700 | 961.33 |
| 2020-03-18 | 2,871 | 2,904 | 2,742 | 2,749 | 1,527,000 | 916.33 |
| 2020-03-17 | 2,731 | 2,876 | 2,633 | 2,839 | 1,743,400 | 946.33 |
| 2020-03-16 | 2,855 | 2,948 | 2,774 | 2,803 | 989,300 | 934.33 |
| 2020-03-13 | 2,746 | 2,959 | 2,680 | 2,859 | 1,681,700 | 953 |
| 2020-03-12 | 3,045 | 3,105 | 2,987 | 3,000 | 993,800 | 1,000 |
| 2020-03-11 | 3,210 | 3,250 | 3,090 | 3,100 | 1,169,000 | 1,033.33 |
| 2020-03-10 | 3,150 | 3,265 | 3,045 | 3,245 | 881,800 | 1,081.67 |
| 2020-03-09 | 3,260 | 3,285 | 3,125 | 3,200 | 930,500 | 1,066.67 |
| 2020-03-06 | 3,465 | 3,470 | 3,345 | 3,375 | 907,300 | 1,125 |
| 2020-03-05 | 3,565 | 3,590 | 3,525 | 3,545 | 605,600 | 1,181.67 |
| 2020-03-04 | 3,470 | 3,540 | 3,430 | 3,520 | 676,100 | 1,173.33 |
| 2020-03-03 | 3,580 | 3,605 | 3,485 | 3,540 | 1,335,800 | 1,180 |
| 2020-03-02 | 3,400 | 3,610 | 3,380 | 3,570 | 1,172,800 | 1,190 |
| 2020-02-28 | 3,460 | 3,470 | 3,375 | 3,455 | 1,000,900 | 1,151.67 |
| 2020-02-27 | 3,600 | 3,615 | 3,540 | 3,555 | 715,900 | 1,185 |
| 2020-02-26 | 3,625 | 3,695 | 3,610 | 3,665 | 782,400 | 1,221.67 |
| 2020-02-25 | 3,625 | 3,660 | 3,605 | 3,635 | 1,122,900 | 1,211.67 |
| 2020-02-21 | 3,890 | 3,915 | 3,840 | 3,845 | 401,300 | 1,281.67 |
| 2020-02-20 | 3,970 | 3,990 | 3,910 | 3,915 | 316,800 | 1,305 |
| 2020-02-19 | 3,955 | 3,980 | 3,925 | 3,960 | 347,700 | 1,320 |
| 2020-02-18 | 3,915 | 3,950 | 3,890 | 3,920 | 282,400 | 1,306.67 |
| 2020-02-17 | 3,995 | 3,995 | 3,925 | 3,950 | 384,100 | 1,316.67 |
| 2020-02-14 | 4,105 | 4,120 | 4,015 | 4,030 | 609,600 | 1,343.33 |
| 2020-02-13 | 4,135 | 4,180 | 4,100 | 4,150 | 462,200 | 1,383.33 |
| 2020-02-12 | 4,110 | 4,150 | 4,080 | 4,140 | 665,500 | 1,380 |
| 2020-02-10 | 4,090 | 4,090 | 4,040 | 4,050 | 466,200 | 1,350 |
| 2020-02-07 | 4,155 | 4,165 | 4,055 | 4,090 | 590,600 | 1,363.33 |
| 2020-02-06 | 4,050 | 4,170 | 4,030 | 4,120 | 739,400 | 1,373.33 |
| 2020-02-05 | 3,995 | 4,035 | 3,980 | 4,005 | 474,700 | 1,335 |
| 2020-02-04 | 3,835 | 3,935 | 3,825 | 3,925 | 542,800 | 1,308.33 |
| 2020-02-03 | 3,830 | 3,890 | 3,800 | 3,850 | 741,800 | 1,283.33 |
| 2020-01-31 | 3,960 | 4,035 | 3,945 | 3,970 | 455,500 | 1,323.33 |
| 2020-01-30 | 4,025 | 4,050 | 3,965 | 3,985 | 367,100 | 1,328.33 |
| 2020-01-29 | 4,030 | 4,055 | 4,025 | 4,050 | 298,300 | 1,350 |
| 2020-01-28 | 4,035 | 4,085 | 4,000 | 4,060 | 547,300 | 1,353.33 |
| 2020-01-27 | 4,290 | 4,295 | 4,055 | 4,070 | 766,300 | 1,356.67 |
| 2020-01-24 | 4,310 | 4,350 | 4,310 | 4,340 | 316,000 | 1,446.67 |
| 2020-01-23 | 4,275 | 4,285 | 4,245 | 4,260 | 333,400 | 1,420 |
| 2020-01-22 | 4,280 | 4,300 | 4,255 | 4,280 | 253,200 | 1,426.67 |
| 2020-01-21 | 4,340 | 4,345 | 4,300 | 4,305 | 321,100 | 1,435 |
| 2020-01-20 | 4,305 | 4,365 | 4,305 | 4,325 | 209,200 | 1,441.67 |
| 2020-01-17 | 4,320 | 4,345 | 4,290 | 4,310 | 324,400 | 1,436.67 |
| 2020-01-16 | 4,380 | 4,380 | 4,320 | 4,330 | 289,800 | 1,443.33 |
| 2020-01-15 | 4,320 | 4,400 | 4,320 | 4,380 | 455,700 | 1,460 |
| 2020-01-14 | 4,350 | 4,360 | 4,310 | 4,350 | 342,700 | 1,450 |
| 2020-01-10 | 4,335 | 4,335 | 4,280 | 4,325 | 437,000 | 1,441.67 |
| 2020-01-09 | 4,270 | 4,305 | 4,255 | 4,285 | 372,300 | 1,428.33 |
| 2020-01-08 | 4,200 | 4,260 | 4,165 | 4,225 | 458,400 | 1,408.33 |
| 2020-01-07 | 4,185 | 4,320 | 4,175 | 4,300 | 649,900 | 1,433.33 |
| 2020-01-06 | 4,170 | 4,205 | 4,125 | 4,155 | 410,300 | 1,385 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株