9270 バリュエンスホールディングス(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 | 3,870 | 3,960 | 3,815 | 3,855 | 28,300 | 3,855 |
| 2020-12-29 | 3,750 | 3,970 | 3,725 | 3,900 | 38,400 | 3,900 |
| 2020-12-28 | 3,750 | 3,845 | 3,710 | 3,795 | 50,900 | 3,795 |
| 2020-12-25 | 3,865 | 3,870 | 3,690 | 3,740 | 59,800 | 3,740 |
| 2020-12-24 | 4,040 | 4,070 | 3,840 | 3,895 | 58,800 | 3,895 |
| 2020-12-23 | 3,655 | 4,260 | 3,650 | 4,140 | 202,700 | 4,140 |
| 2020-12-22 | 3,965 | 4,005 | 3,540 | 3,565 | 152,600 | 3,565 |
| 2020-12-21 | 4,235 | 4,300 | 3,990 | 4,035 | 35,900 | 4,035 |
| 2020-12-18 | 4,270 | 4,410 | 4,130 | 4,305 | 64,700 | 4,305 |
| 2020-12-17 | 4,080 | 4,285 | 4,080 | 4,270 | 42,700 | 4,270 |
| 2020-12-16 | 4,020 | 4,150 | 3,980 | 4,105 | 41,300 | 4,105 |
| 2020-12-15 | 3,955 | 4,125 | 3,875 | 4,005 | 55,700 | 4,005 |
| 2020-12-14 | 4,000 | 4,065 | 3,900 | 4,020 | 50,600 | 4,020 |
| 2020-12-11 | 4,100 | 4,105 | 3,980 | 4,090 | 51,200 | 4,090 |
| 2020-12-10 | 4,045 | 4,100 | 3,895 | 3,980 | 72,900 | 3,980 |
| 2020-12-09 | 4,170 | 4,265 | 4,080 | 4,115 | 62,000 | 4,115 |
| 2020-12-08 | 4,040 | 4,300 | 3,950 | 4,210 | 95,000 | 4,210 |
| 2020-12-07 | 4,210 | 4,210 | 3,780 | 4,000 | 163,500 | 4,000 |
| 2020-12-04 | 4,855 | 4,855 | 4,295 | 4,295 | 279,600 | 4,295 |
| 2020-12-03 | 5,030 | 5,100 | 4,785 | 4,995 | 75,100 | 4,995 |
| 2020-12-02 | 5,430 | 5,620 | 4,875 | 4,980 | 166,700 | 4,980 |
| 2020-12-01 | 5,300 | 5,490 | 5,150 | 5,430 | 126,700 | 5,430 |
| 2020-11-30 | 5,080 | 5,570 | 4,985 | 5,400 | 281,300 | 5,400 |
| 2020-11-27 | 4,540 | 4,900 | 4,480 | 4,890 | 121,000 | 4,890 |
| 2020-11-26 | 4,600 | 4,625 | 4,405 | 4,595 | 66,700 | 4,595 |
| 2020-11-25 | 4,320 | 4,685 | 4,265 | 4,670 | 115,100 | 4,670 |
| 2020-11-24 | 4,165 | 4,325 | 4,150 | 4,270 | 46,100 | 4,270 |
| 2020-11-20 | 4,140 | 4,410 | 4,140 | 4,235 | 63,000 | 4,235 |
| 2020-11-19 | 4,100 | 4,310 | 3,945 | 4,210 | 147,200 | 4,210 |
| 2020-11-18 | 4,220 | 4,350 | 4,080 | 4,170 | 80,800 | 4,170 |
| 2020-11-17 | 4,300 | 4,550 | 4,180 | 4,185 | 100,000 | 4,185 |
| 2020-11-16 | 4,415 | 4,415 | 4,175 | 4,280 | 70,200 | 4,280 |
| 2020-11-13 | 4,615 | 4,620 | 4,115 | 4,475 | 203,800 | 4,475 |
| 2020-11-12 | 4,175 | 4,725 | 4,175 | 4,675 | 160,200 | 4,675 |
| 2020-11-11 | 4,200 | 4,325 | 4,010 | 4,180 | 75,900 | 4,180 |
| 2020-11-10 | 4,170 | 4,525 | 4,105 | 4,270 | 91,500 | 4,270 |
| 2020-11-09 | 4,300 | 4,345 | 4,150 | 4,270 | 76,200 | 4,270 |
| 2020-11-06 | 4,395 | 4,590 | 4,175 | 4,195 | 78,500 | 4,195 |
| 2020-11-05 | 4,200 | 4,390 | 4,155 | 4,390 | 88,700 | 4,390 |
| 2020-11-04 | 3,980 | 4,405 | 3,895 | 4,260 | 173,600 | 4,260 |
| 2020-11-02 | 3,935 | 3,980 | 3,600 | 3,705 | 114,500 | 3,705 |
| 2020-10-30 | 4,135 | 4,205 | 3,785 | 3,865 | 136,500 | 3,865 |
| 2020-10-29 | 4,220 | 4,350 | 4,005 | 4,205 | 70,300 | 4,205 |
| 2020-10-28 | 4,380 | 4,420 | 4,105 | 4,180 | 117,000 | 4,180 |
| 2020-10-27 | 3,905 | 4,470 | 3,740 | 4,450 | 167,600 | 4,450 |
| 2020-10-26 | 3,880 | 4,190 | 3,850 | 3,920 | 98,600 | 3,920 |
| 2020-10-23 | 4,115 | 4,130 | 3,595 | 3,905 | 239,800 | 3,905 |
| 2020-10-22 | 4,255 | 4,365 | 4,000 | 4,295 | 117,800 | 4,295 |
| 2020-10-21 | 3,950 | 4,545 | 3,925 | 4,450 | 238,000 | 4,450 |
| 2020-10-20 | 4,200 | 4,725 | 3,905 | 4,015 | 501,000 | 4,015 |
| 2020-10-19 | 3,960 | 4,170 | 3,955 | 4,170 | 380,100 | 4,170 |
| 2020-10-16 | 3,470 | 3,470 | 3,470 | 3,470 | 27,100 | 3,470 |
| 2020-10-15 | 2,905 | 2,978 | 2,881 | 2,967 | 53,100 | 2,967 |
| 2020-10-14 | 3,020 | 3,020 | 2,870 | 2,955 | 42,500 | 2,955 |
| 2020-10-13 | 2,941 | 3,050 | 2,917 | 2,969 | 45,000 | 2,969 |
| 2020-10-12 | 2,869 | 2,999 | 2,835 | 2,966 | 78,600 | 2,966 |
| 2020-10-09 | 2,888 | 2,900 | 2,790 | 2,843 | 32,900 | 2,843 |
| 2020-10-08 | 2,850 | 2,870 | 2,766 | 2,870 | 27,500 | 2,870 |
| 2020-10-07 | 2,788 | 2,895 | 2,758 | 2,830 | 51,900 | 2,830 |
| 2020-10-06 | 2,680 | 2,806 | 2,652 | 2,800 | 75,600 | 2,800 |
| 2020-10-05 | 2,600 | 2,930 | 2,585 | 2,652 | 173,300 | 2,652 |
| 2020-10-02 | 2,600 | 2,600 | 2,571 | 2,600 | 71,800 | 2,600 |
| 2020-09-30 | 2,100 | 2,228 | 2,051 | 2,100 | 54,300 | 2,100 |
| 2020-09-29 | 2,000 | 2,118 | 2,000 | 2,095 | 29,700 | 2,095 |
| 2020-09-28 | 2,000 | 2,048 | 1,978 | 1,990 | 26,800 | 1,990 |
| 2020-09-25 | 2,030 | 2,030 | 1,988 | 1,989 | 15,700 | 1,989 |
| 2020-09-24 | 2,080 | 2,097 | 1,950 | 2,003 | 24,800 | 2,003 |
| 2020-09-23 | 2,030 | 2,104 | 2,010 | 2,075 | 20,800 | 2,075 |
| 2020-09-18 | 2,000 | 2,046 | 2,000 | 2,008 | 7,700 | 2,008 |
| 2020-09-17 | 2,020 | 2,031 | 1,993 | 2,004 | 19,000 | 2,004 |
| 2020-09-16 | 2,067 | 2,100 | 2,067 | 2,070 | 13,400 | 2,070 |
| 2020-09-15 | 2,001 | 2,092 | 1,982 | 2,084 | 15,800 | 2,084 |
| 2020-09-14 | 2,070 | 2,084 | 1,973 | 2,013 | 33,700 | 2,013 |
| 2020-09-11 | 2,045 | 2,045 | 1,987 | 2,020 | 20,400 | 2,020 |
| 2020-09-10 | 1,981 | 2,048 | 1,981 | 2,031 | 37,500 | 2,031 |
| 2020-09-09 | 1,979 | 2,049 | 1,940 | 1,980 | 33,200 | 1,980 |
| 2020-09-08 | 1,922 | 2,035 | 1,865 | 2,029 | 35,900 | 2,029 |
| 2020-09-07 | 1,798 | 1,968 | 1,798 | 1,908 | 39,100 | 1,908 |
| 2020-09-04 | 1,689 | 1,794 | 1,680 | 1,768 | 30,600 | 1,768 |
| 2020-09-03 | 1,700 | 1,777 | 1,681 | 1,769 | 37,100 | 1,769 |
| 2020-09-02 | 1,690 | 1,720 | 1,678 | 1,686 | 10,600 | 1,686 |
| 2020-09-01 | 1,644 | 1,703 | 1,636 | 1,690 | 22,700 | 1,690 |
| 2020-08-31 | 1,622 | 1,699 | 1,604 | 1,604 | 12,600 | 1,604 |
| 2020-08-28 | 1,642 | 1,669 | 1,569 | 1,600 | 17,000 | 1,600 |
| 2020-08-27 | 1,709 | 1,724 | 1,639 | 1,679 | 12,900 | 1,679 |
| 2020-08-26 | 1,693 | 1,724 | 1,693 | 1,724 | 12,700 | 1,724 |
| 2020-08-25 | 1,650 | 1,725 | 1,650 | 1,719 | 37,300 | 1,719 |
| 2020-08-24 | 1,641 | 1,642 | 1,618 | 1,642 | 18,800 | 1,642 |
| 2020-08-21 | 1,563 | 1,630 | 1,563 | 1,624 | 33,800 | 1,624 |
| 2020-08-20 | 1,480 | 1,648 | 1,466 | 1,603 | 46,200 | 1,603 |
| 2020-08-19 | 1,458 | 1,473 | 1,443 | 1,450 | 8,800 | 1,450 |
| 2020-08-18 | 1,424 | 1,441 | 1,417 | 1,428 | 5,400 | 1,428 |
| 2020-08-17 | 1,441 | 1,445 | 1,420 | 1,424 | 7,800 | 1,424 |
| 2020-08-14 | 1,467 | 1,471 | 1,423 | 1,440 | 6,200 | 1,440 |
| 2020-08-13 | 1,469 | 1,498 | 1,467 | 1,467 | 7,100 | 1,467 |
| 2020-08-12 | 1,456 | 1,500 | 1,426 | 1,469 | 6,900 | 1,469 |
| 2020-08-11 | 1,502 | 1,503 | 1,436 | 1,456 | 6,100 | 1,456 |
| 2020-08-07 | 1,515 | 1,549 | 1,499 | 1,509 | 12,200 | 1,509 |
| 2020-08-06 | 1,542 | 1,556 | 1,527 | 1,530 | 4,100 | 1,530 |
| 2020-08-05 | 1,521 | 1,591 | 1,521 | 1,557 | 12,600 | 1,557 |
| 2020-08-04 | 1,572 | 1,572 | 1,529 | 1,561 | 16,300 | 1,561 |
| 2020-08-03 | 1,545 | 1,563 | 1,504 | 1,525 | 11,200 | 1,525 |
| 2020-07-31 | 1,489 | 1,535 | 1,472 | 1,535 | 37,600 | 1,535 |
| 2020-07-30 | 1,488 | 1,524 | 1,472 | 1,504 | 13,400 | 1,504 |
| 2020-07-29 | 1,465 | 1,517 | 1,455 | 1,472 | 9,900 | 1,472 |
| 2020-07-28 | 1,430 | 1,500 | 1,423 | 1,465 | 15,100 | 1,465 |
| 2020-07-27 | 1,598 | 1,598 | 1,428 | 1,442 | 40,400 | 1,442 |
| 2020-07-22 | 1,518 | 1,591 | 1,518 | 1,574 | 24,900 | 1,574 |
| 2020-07-21 | 1,490 | 1,555 | 1,469 | 1,505 | 33,900 | 1,505 |
| 2020-07-20 | 1,400 | 1,501 | 1,400 | 1,447 | 18,600 | 1,447 |
| 2020-07-17 | 1,342 | 1,432 | 1,339 | 1,400 | 32,300 | 1,400 |
| 2020-07-16 | 1,280 | 1,364 | 1,280 | 1,342 | 24,900 | 1,342 |
| 2020-07-15 | 1,455 | 1,455 | 1,270 | 1,310 | 52,800 | 1,310 |
| 2020-07-14 | 1,458 | 1,458 | 1,396 | 1,420 | 9,100 | 1,420 |
| 2020-07-13 | 1,384 | 1,457 | 1,384 | 1,441 | 10,900 | 1,441 |
| 2020-07-10 | 1,434 | 1,434 | 1,326 | 1,377 | 13,200 | 1,377 |
| 2020-07-09 | 1,487 | 1,488 | 1,431 | 1,450 | 14,000 | 1,450 |
| 2020-07-08 | 1,495 | 1,520 | 1,482 | 1,491 | 6,200 | 1,491 |
| 2020-07-07 | 1,500 | 1,530 | 1,495 | 1,495 | 4,100 | 1,495 |
| 2020-07-06 | 1,515 | 1,546 | 1,497 | 1,510 | 11,700 | 1,510 |
| 2020-07-03 | 1,525 | 1,618 | 1,511 | 1,515 | 7,700 | 1,515 |
| 2020-07-02 | 1,605 | 1,605 | 1,491 | 1,517 | 20,400 | 1,517 |
| 2020-07-01 | 1,692 | 1,692 | 1,604 | 1,624 | 7,600 | 1,624 |
| 2020-06-30 | 1,605 | 1,698 | 1,598 | 1,692 | 16,000 | 1,692 |
| 2020-06-29 | 1,651 | 1,651 | 1,600 | 1,610 | 7,200 | 1,610 |
| 2020-06-26 | 1,680 | 1,692 | 1,657 | 1,670 | 8,100 | 1,670 |
| 2020-06-25 | 1,669 | 1,690 | 1,669 | 1,676 | 3,900 | 1,676 |
| 2020-06-24 | 1,680 | 1,720 | 1,670 | 1,704 | 9,200 | 1,704 |
| 2020-06-23 | 1,697 | 1,724 | 1,671 | 1,671 | 9,500 | 1,671 |
| 2020-06-22 | 1,696 | 1,726 | 1,691 | 1,697 | 5,900 | 1,697 |
| 2020-06-19 | 1,691 | 1,728 | 1,670 | 1,707 | 10,500 | 1,707 |
| 2020-06-18 | 1,719 | 1,719 | 1,671 | 1,691 | 5,700 | 1,691 |
| 2020-06-17 | 1,733 | 1,748 | 1,670 | 1,697 | 9,700 | 1,697 |
| 2020-06-16 | 1,690 | 1,745 | 1,690 | 1,733 | 6,800 | 1,733 |
| 2020-06-15 | 1,731 | 1,741 | 1,680 | 1,699 | 13,400 | 1,699 |
| 2020-06-12 | 1,700 | 1,770 | 1,667 | 1,746 | 24,600 | 1,746 |
| 2020-06-11 | 1,769 | 1,769 | 1,726 | 1,749 | 13,700 | 1,749 |
| 2020-06-10 | 1,736 | 1,754 | 1,700 | 1,740 | 7,200 | 1,740 |
| 2020-06-09 | 1,790 | 1,790 | 1,735 | 1,755 | 10,400 | 1,755 |
| 2020-06-08 | 1,758 | 1,770 | 1,715 | 1,763 | 14,700 | 1,763 |
| 2020-06-05 | 1,686 | 1,719 | 1,665 | 1,719 | 10,800 | 1,719 |
| 2020-06-04 | 1,703 | 1,740 | 1,676 | 1,692 | 16,600 | 1,692 |
| 2020-06-03 | 1,721 | 1,747 | 1,700 | 1,701 | 15,300 | 1,701 |
| 2020-06-02 | 1,762 | 1,762 | 1,700 | 1,716 | 14,900 | 1,716 |
| 2020-06-01 | 1,805 | 1,819 | 1,692 | 1,719 | 36,000 | 1,719 |
| 2020-05-29 | 1,747 | 1,796 | 1,735 | 1,774 | 15,400 | 1,774 |
| 2020-05-28 | 1,850 | 1,850 | 1,714 | 1,747 | 28,100 | 1,747 |
| 2020-05-27 | 1,790 | 1,830 | 1,744 | 1,815 | 15,600 | 1,815 |
| 2020-05-26 | 1,725 | 1,844 | 1,725 | 1,776 | 41,100 | 1,776 |
| 2020-05-25 | 1,655 | 1,727 | 1,655 | 1,725 | 26,600 | 1,725 |
| 2020-05-22 | 1,657 | 1,688 | 1,591 | 1,654 | 19,300 | 1,654 |
| 2020-05-21 | 1,718 | 1,730 | 1,645 | 1,657 | 25,900 | 1,657 |
| 2020-05-20 | 1,640 | 1,700 | 1,604 | 1,700 | 33,300 | 1,700 |
| 2020-05-19 | 1,650 | 1,666 | 1,613 | 1,647 | 11,400 | 1,647 |
| 2020-05-18 | 1,698 | 1,698 | 1,605 | 1,612 | 24,800 | 1,612 |
| 2020-05-15 | 1,635 | 1,669 | 1,582 | 1,667 | 61,600 | 1,667 |
| 2020-05-14 | 1,649 | 1,653 | 1,541 | 1,541 | 40,500 | 1,541 |
| 2020-05-13 | 1,649 | 1,652 | 1,598 | 1,636 | 31,200 | 1,636 |
| 2020-05-12 | 1,636 | 1,670 | 1,594 | 1,642 | 23,900 | 1,642 |
| 2020-05-11 | 1,626 | 1,664 | 1,590 | 1,641 | 39,700 | 1,641 |
| 2020-05-08 | 1,520 | 1,579 | 1,517 | 1,555 | 28,200 | 1,555 |
| 2020-05-07 | 1,520 | 1,589 | 1,499 | 1,520 | 41,700 | 1,520 |
| 2020-05-01 | 1,455 | 1,530 | 1,430 | 1,490 | 38,200 | 1,490 |
| 2020-04-30 | 1,427 | 1,539 | 1,400 | 1,485 | 81,600 | 1,485 |
| 2020-04-28 | 1,438 | 1,438 | 1,360 | 1,397 | 32,900 | 1,397 |
| 2020-04-27 | 1,400 | 1,439 | 1,375 | 1,411 | 30,800 | 1,411 |
| 2020-04-24 | 1,408 | 1,445 | 1,367 | 1,378 | 53,000 | 1,378 |
| 2020-04-23 | 1,364 | 1,455 | 1,364 | 1,408 | 73,600 | 1,408 |
| 2020-04-22 | 1,329 | 1,368 | 1,302 | 1,363 | 51,300 | 1,363 |
| 2020-04-21 | 1,300 | 1,332 | 1,244 | 1,319 | 79,000 | 1,319 |
| 2020-04-20 | 1,200 | 1,329 | 1,200 | 1,270 | 122,700 | 1,270 |
| 2020-04-17 | 1,250 | 1,276 | 1,208 | 1,213 | 54,900 | 1,213 |
| 2020-04-16 | 1,198 | 1,300 | 1,198 | 1,246 | 99,500 | 1,246 |
| 2020-04-15 | 1,250 | 1,250 | 1,155 | 1,228 | 209,400 | 1,228 |
| 2020-04-14 | 1,461 | 1,579 | 1,435 | 1,521 | 133,500 | 1,521 |
| 2020-04-13 | 1,441 | 1,474 | 1,387 | 1,455 | 64,400 | 1,455 |
| 2020-04-10 | 1,401 | 1,469 | 1,350 | 1,440 | 95,000 | 1,440 |
| 2020-04-09 | 1,400 | 1,456 | 1,400 | 1,409 | 56,100 | 1,409 |
| 2020-04-08 | 1,365 | 1,438 | 1,298 | 1,399 | 96,500 | 1,399 |
| 2020-04-07 | 1,302 | 1,403 | 1,284 | 1,365 | 91,300 | 1,365 |
| 2020-04-06 | 1,153 | 1,258 | 1,122 | 1,242 | 98,300 | 1,242 |
| 2020-04-03 | 1,206 | 1,245 | 1,175 | 1,177 | 113,800 | 1,177 |
| 2020-04-02 | 1,170 | 1,324 | 1,162 | 1,225 | 110,900 | 1,225 |
| 2020-04-01 | 1,259 | 1,288 | 1,192 | 1,192 | 84,200 | 1,192 |
| 2020-03-31 | 1,197 | 1,336 | 1,197 | 1,298 | 95,000 | 1,298 |
| 2020-03-30 | 1,200 | 1,250 | 1,161 | 1,197 | 53,200 | 1,197 |
| 2020-03-27 | 1,218 | 1,277 | 1,218 | 1,230 | 63,200 | 1,230 |
| 2020-03-26 | 1,168 | 1,257 | 1,163 | 1,209 | 86,400 | 1,209 |
| 2020-03-25 | 1,225 | 1,286 | 1,152 | 1,258 | 99,900 | 1,258 |
| 2020-03-24 | 1,041 | 1,124 | 1,036 | 1,082 | 46,300 | 1,082 |
| 2020-03-23 | 991 | 1,018 | 957 | 996 | 79,800 | 996 |
| 2020-03-19 | 1,149 | 1,153 | 995 | 1,015 | 110,100 | 1,015 |
| 2020-03-18 | 1,172 | 1,195 | 1,111 | 1,126 | 73,700 | 1,126 |
| 2020-03-17 | 1,067 | 1,186 | 1,052 | 1,142 | 87,500 | 1,142 |
| 2020-03-16 | 1,210 | 1,246 | 1,125 | 1,125 | 52,500 | 1,125 |
| 2020-03-13 | 1,133 | 1,296 | 1,061 | 1,177 | 89,900 | 1,177 |
| 2020-03-12 | 1,296 | 1,355 | 1,236 | 1,252 | 88,400 | 1,252 |
| 2020-03-11 | 1,473 | 1,567 | 1,343 | 1,356 | 175,100 | 1,356 |
| 2020-03-10 | 1,291 | 1,633 | 1,207 | 1,633 | 110,300 | 1,633 |
| 2020-03-09 | 1,464 | 1,465 | 1,295 | 1,333 | 105,900 | 1,333 |
| 2020-03-06 | 1,600 | 1,601 | 1,531 | 1,534 | 57,800 | 1,534 |
| 2020-03-05 | 1,690 | 1,690 | 1,607 | 1,616 | 44,700 | 1,616 |
| 2020-03-04 | 1,625 | 1,675 | 1,608 | 1,650 | 51,000 | 1,650 |
| 2020-03-03 | 1,757 | 1,777 | 1,620 | 1,625 | 99,600 | 1,625 |
| 2020-03-02 | 1,657 | 1,748 | 1,657 | 1,740 | 71,800 | 1,740 |
| 2020-02-28 | 1,631 | 1,747 | 1,618 | 1,665 | 120,000 | 1,665 |
| 2020-02-27 | 1,724 | 1,758 | 1,670 | 1,692 | 97,100 | 1,692 |
| 2020-02-26 | 1,812 | 1,850 | 1,764 | 1,768 | 100,500 | 1,768 |
| 2020-02-25 | 1,813 | 1,883 | 1,804 | 1,854 | 60,500 | 1,854 |
| 2020-02-21 | 1,974 | 1,982 | 1,935 | 1,949 | 28,600 | 1,949 |
| 2020-02-20 | 2,041 | 2,041 | 1,924 | 1,944 | 113,600 | 1,944 |
| 2020-02-19 | 1,987 | 2,060 | 1,972 | 2,036 | 46,500 | 2,036 |
| 2020-02-18 | 2,000 | 2,009 | 1,924 | 1,930 | 90,500 | 1,930 |
| 2020-02-17 | 2,028 | 2,052 | 2,001 | 2,004 | 75,000 | 2,004 |
| 2020-02-14 | 2,110 | 2,145 | 2,076 | 2,078 | 71,000 | 2,078 |
| 2020-02-13 | 2,151 | 2,206 | 2,151 | 2,165 | 34,400 | 2,165 |
| 2020-02-12 | 2,181 | 2,211 | 2,155 | 2,155 | 50,700 | 2,155 |
| 2020-02-10 | 2,229 | 2,229 | 2,100 | 2,184 | 41,300 | 2,184 |
| 2020-02-07 | 2,226 | 2,241 | 2,186 | 2,209 | 38,400 | 2,209 |
| 2020-02-06 | 2,232 | 2,254 | 2,207 | 2,240 | 52,900 | 2,240 |
| 2020-02-05 | 2,258 | 2,265 | 2,214 | 2,220 | 79,800 | 2,220 |
| 2020-02-04 | 2,147 | 2,223 | 2,131 | 2,208 | 92,000 | 2,208 |
| 2020-02-03 | 2,034 | 2,149 | 2,027 | 2,138 | 80,700 | 2,138 |
| 2020-01-31 | 2,068 | 2,136 | 2,065 | 2,116 | 61,200 | 2,116 |
| 2020-01-30 | 2,106 | 2,125 | 1,988 | 2,050 | 171,800 | 2,050 |
| 2020-01-29 | 2,107 | 2,127 | 2,081 | 2,083 | 137,300 | 2,083 |
| 2020-01-28 | 2,082 | 2,096 | 2,045 | 2,096 | 187,200 | 2,096 |
| 2020-01-27 | 2,170 | 2,211 | 2,108 | 2,132 | 177,300 | 2,132 |
| 2020-01-24 | 2,313 | 2,319 | 2,228 | 2,244 | 129,200 | 2,244 |
| 2020-01-23 | 2,300 | 2,354 | 2,271 | 2,333 | 88,400 | 2,333 |
| 2020-01-22 | 2,400 | 2,400 | 2,316 | 2,321 | 121,700 | 2,321 |
| 2020-01-21 | 2,355 | 2,417 | 2,290 | 2,404 | 172,000 | 2,404 |
| 2020-01-20 | 2,368 | 2,451 | 2,353 | 2,363 | 169,300 | 2,363 |
| 2020-01-17 | 2,422 | 2,440 | 2,338 | 2,346 | 164,600 | 2,346 |
| 2020-01-16 | 2,563 | 2,631 | 2,425 | 2,440 | 200,400 | 2,440 |
| 2020-01-15 | 2,500 | 2,760 | 2,500 | 2,572 | 499,400 | 2,572 |
| 2020-01-14 | 2,359 | 2,360 | 2,263 | 2,277 | 136,000 | 2,277 |
| 2020-01-10 | 2,380 | 2,394 | 2,296 | 2,372 | 121,900 | 2,372 |
| 2020-01-09 | 2,467 | 2,468 | 2,362 | 2,363 | 173,400 | 2,363 |
| 2020-01-08 | 2,526 | 2,578 | 2,388 | 2,465 | 105,800 | 2,465 |
| 2020-01-07 | 2,635 | 2,636 | 2,526 | 2,526 | 165,800 | 2,526 |
| 2020-01-06 | 2,700 | 2,700 | 2,600 | 2,650 | 90,300 | 2,650 |
分割・併合履歴 ： [2019-08-29]1株→2株
