1414 ショーボンドホールディングス(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 | 5,010 | 5,040 | 4,980 | 5,010 | 99,900 | 1,252.50 |
| 2020-12-29 | 5,020 | 5,060 | 5,000 | 5,060 | 107,500 | 1,265 |
| 2020-12-28 | 5,070 | 5,080 | 5,020 | 5,030 | 95,700 | 1,257.50 |
| 2020-12-25 | 5,020 | 5,060 | 5,010 | 5,040 | 67,200 | 1,260 |
| 2020-12-24 | 5,070 | 5,070 | 5,010 | 5,010 | 131,700 | 1,252.50 |
| 2020-12-23 | 5,010 | 5,090 | 5,010 | 5,080 | 102,800 | 1,270 |
| 2020-12-22 | 4,970 | 5,010 | 4,955 | 4,980 | 129,100 | 1,245 |
| 2020-12-21 | 5,010 | 5,050 | 4,995 | 5,030 | 101,600 | 1,257.50 |
| 2020-12-18 | 5,010 | 5,040 | 4,990 | 5,010 | 131,600 | 1,252.50 |
| 2020-12-17 | 4,995 | 5,040 | 4,950 | 5,030 | 181,900 | 1,257.50 |
| 2020-12-16 | 5,160 | 5,170 | 5,040 | 5,060 | 118,700 | 1,265 |
| 2020-12-15 | 5,100 | 5,200 | 5,090 | 5,150 | 94,800 | 1,287.50 |
| 2020-12-14 | 5,140 | 5,160 | 5,070 | 5,100 | 150,200 | 1,275 |
| 2020-12-11 | 5,080 | 5,110 | 5,020 | 5,110 | 132,800 | 1,277.50 |
| 2020-12-10 | 5,090 | 5,140 | 5,070 | 5,090 | 108,400 | 1,272.50 |
| 2020-12-09 | 5,050 | 5,080 | 5,010 | 5,060 | 189,600 | 1,265 |
| 2020-12-08 | 4,990 | 5,090 | 4,985 | 5,010 | 139,100 | 1,252.50 |
| 2020-12-07 | 5,150 | 5,170 | 5,000 | 5,020 | 166,300 | 1,255 |
| 2020-12-04 | 5,160 | 5,220 | 5,150 | 5,150 | 91,800 | 1,287.50 |
| 2020-12-03 | 5,200 | 5,230 | 5,160 | 5,200 | 102,400 | 1,300 |
| 2020-12-02 | 5,260 | 5,260 | 5,190 | 5,200 | 169,800 | 1,300 |
| 2020-12-01 | 5,200 | 5,270 | 5,150 | 5,260 | 140,300 | 1,315 |
| 2020-11-30 | 5,350 | 5,390 | 5,200 | 5,200 | 213,000 | 1,300 |
| 2020-11-27 | 5,400 | 5,480 | 5,380 | 5,410 | 155,400 | 1,352.50 |
| 2020-11-26 | 5,400 | 5,440 | 5,360 | 5,380 | 103,900 | 1,345 |
| 2020-11-25 | 5,630 | 5,630 | 5,440 | 5,440 | 154,700 | 1,360 |
| 2020-11-24 | 5,500 | 5,590 | 5,480 | 5,530 | 135,400 | 1,382.50 |
| 2020-11-20 | 5,330 | 5,450 | 5,320 | 5,400 | 94,400 | 1,350 |
| 2020-11-19 | 5,360 | 5,380 | 5,310 | 5,340 | 139,200 | 1,335 |
| 2020-11-18 | 5,380 | 5,420 | 5,360 | 5,410 | 66,100 | 1,352.50 |
| 2020-11-17 | 5,500 | 5,500 | 5,340 | 5,400 | 135,400 | 1,350 |
| 2020-11-16 | 5,430 | 5,480 | 5,380 | 5,450 | 177,000 | 1,362.50 |
| 2020-11-13 | 5,390 | 5,420 | 5,260 | 5,330 | 104,100 | 1,332.50 |
| 2020-11-12 | 5,440 | 5,460 | 5,390 | 5,430 | 122,500 | 1,357.50 |
| 2020-11-11 | 5,480 | 5,560 | 5,390 | 5,440 | 201,800 | 1,360 |
| 2020-11-10 | 5,380 | 5,420 | 5,310 | 5,310 | 222,600 | 1,327.50 |
| 2020-11-09 | 5,330 | 5,410 | 5,310 | 5,360 | 122,900 | 1,340 |
| 2020-11-06 | 5,220 | 5,290 | 5,180 | 5,270 | 101,800 | 1,317.50 |
| 2020-11-05 | 5,200 | 5,240 | 5,130 | 5,220 | 194,200 | 1,305 |
| 2020-11-04 | 5,200 | 5,220 | 5,120 | 5,200 | 94,600 | 1,300 |
| 2020-11-02 | 5,070 | 5,160 | 5,070 | 5,130 | 90,100 | 1,282.50 |
| 2020-10-30 | 5,080 | 5,090 | 5,000 | 5,020 | 88,500 | 1,255 |
| 2020-10-29 | 5,050 | 5,130 | 5,040 | 5,070 | 110,400 | 1,267.50 |
| 2020-10-28 | 5,090 | 5,140 | 5,020 | 5,080 | 164,000 | 1,270 |
| 2020-10-27 | 5,110 | 5,120 | 5,020 | 5,100 | 77,600 | 1,275 |
| 2020-10-26 | 5,200 | 5,240 | 5,100 | 5,120 | 78,000 | 1,280 |
| 2020-10-23 | 5,190 | 5,250 | 5,180 | 5,200 | 78,600 | 1,300 |
| 2020-10-22 | 5,280 | 5,280 | 5,160 | 5,180 | 113,300 | 1,295 |
| 2020-10-21 | 5,220 | 5,330 | 5,220 | 5,310 | 125,300 | 1,327.50 |
| 2020-10-20 | 5,210 | 5,250 | 5,180 | 5,210 | 78,400 | 1,302.50 |
| 2020-10-19 | 5,230 | 5,270 | 5,210 | 5,230 | 77,600 | 1,307.50 |
| 2020-10-16 | 5,160 | 5,200 | 5,120 | 5,170 | 65,700 | 1,292.50 |
| 2020-10-15 | 5,180 | 5,220 | 5,150 | 5,160 | 83,900 | 1,290 |
| 2020-10-14 | 5,100 | 5,170 | 5,090 | 5,150 | 68,200 | 1,287.50 |
| 2020-10-13 | 5,100 | 5,150 | 5,060 | 5,130 | 44,200 | 1,282.50 |
| 2020-10-12 | 5,110 | 5,120 | 5,050 | 5,090 | 92,500 | 1,272.50 |
| 2020-10-09 | 5,130 | 5,150 | 5,070 | 5,080 | 70,700 | 1,270 |
| 2020-10-08 | 5,130 | 5,150 | 5,110 | 5,140 | 109,800 | 1,285 |
| 2020-10-07 | 5,140 | 5,200 | 5,110 | 5,120 | 120,300 | 1,280 |
| 2020-10-06 | 5,140 | 5,190 | 5,100 | 5,160 | 131,900 | 1,290 |
| 2020-10-05 | 5,220 | 5,280 | 5,120 | 5,130 | 115,500 | 1,282.50 |
| 2020-10-02 | 5,230 | 5,230 | 5,110 | 5,120 | 112,400 | 1,280 |
| 2020-09-30 | 5,320 | 5,340 | 5,220 | 5,220 | 103,200 | 1,305 |
| 2020-09-29 | 5,350 | 5,350 | 5,250 | 5,320 | 110,900 | 1,330 |
| 2020-09-28 | 5,290 | 5,350 | 5,210 | 5,350 | 180,600 | 1,337.50 |
| 2020-09-25 | 5,230 | 5,280 | 5,220 | 5,260 | 103,000 | 1,315 |
| 2020-09-24 | 5,160 | 5,200 | 5,110 | 5,190 | 104,400 | 1,297.50 |
| 2020-09-23 | 5,080 | 5,210 | 5,080 | 5,140 | 114,800 | 1,285 |
| 2020-09-18 | 5,110 | 5,180 | 5,080 | 5,150 | 148,400 | 1,287.50 |
| 2020-09-17 | 5,110 | 5,140 | 5,060 | 5,120 | 104,100 | 1,280 |
| 2020-09-16 | 5,220 | 5,250 | 5,060 | 5,110 | 143,200 | 1,277.50 |
| 2020-09-15 | 5,320 | 5,320 | 5,190 | 5,220 | 92,700 | 1,305 |
| 2020-09-14 | 5,230 | 5,340 | 5,230 | 5,320 | 124,800 | 1,330 |
| 2020-09-11 | 5,170 | 5,220 | 5,110 | 5,180 | 130,900 | 1,295 |
| 2020-09-10 | 5,120 | 5,170 | 5,120 | 5,130 | 107,100 | 1,282.50 |
| 2020-09-09 | 5,000 | 5,100 | 4,970 | 5,100 | 139,100 | 1,275 |
| 2020-09-08 | 5,030 | 5,070 | 4,985 | 5,060 | 86,600 | 1,265 |
| 2020-09-07 | 5,140 | 5,150 | 5,050 | 5,080 | 82,300 | 1,270 |
| 2020-09-04 | 5,050 | 5,180 | 5,050 | 5,150 | 81,000 | 1,287.50 |
| 2020-09-03 | 5,160 | 5,190 | 5,110 | 5,130 | 98,400 | 1,282.50 |
| 2020-09-02 | 5,070 | 5,150 | 5,060 | 5,120 | 73,300 | 1,280 |
| 2020-09-01 | 5,050 | 5,090 | 4,970 | 5,050 | 79,700 | 1,262.50 |
| 2020-08-31 | 5,040 | 5,090 | 5,000 | 5,010 | 87,700 | 1,252.50 |
| 2020-08-28 | 5,040 | 5,110 | 4,925 | 4,975 | 144,600 | 1,243.75 |
| 2020-08-27 | 5,120 | 5,120 | 5,040 | 5,040 | 52,200 | 1,260 |
| 2020-08-26 | 5,150 | 5,150 | 5,070 | 5,120 | 100,300 | 1,280 |
| 2020-08-25 | 5,160 | 5,190 | 5,090 | 5,120 | 102,800 | 1,280 |
| 2020-08-24 | 5,130 | 5,150 | 5,060 | 5,140 | 98,100 | 1,285 |
| 2020-08-21 | 5,170 | 5,290 | 5,130 | 5,150 | 181,500 | 1,287.50 |
| 2020-08-20 | 5,150 | 5,150 | 5,050 | 5,130 | 150,900 | 1,282.50 |
| 2020-08-19 | 5,100 | 5,190 | 5,080 | 5,160 | 137,400 | 1,290 |
| 2020-08-18 | 4,980 | 5,100 | 4,940 | 5,080 | 101,100 | 1,270 |
| 2020-08-17 | 5,120 | 5,120 | 4,995 | 5,000 | 88,700 | 1,250 |
| 2020-08-14 | 5,000 | 5,130 | 4,990 | 5,060 | 174,900 | 1,265 |
| 2020-08-13 | 4,950 | 4,965 | 4,820 | 4,955 | 211,100 | 1,238.75 |
| 2020-08-12 | 4,840 | 5,020 | 4,790 | 4,985 | 368,400 | 1,246.25 |
| 2020-08-11 | 4,625 | 4,820 | 4,590 | 4,770 | 225,900 | 1,192.50 |
| 2020-08-07 | 4,600 | 4,615 | 4,505 | 4,520 | 184,800 | 1,130 |
| 2020-08-06 | 4,615 | 4,680 | 4,615 | 4,670 | 78,300 | 1,167.50 |
| 2020-08-05 | 4,635 | 4,650 | 4,590 | 4,635 | 81,700 | 1,158.75 |
| 2020-08-04 | 4,700 | 4,745 | 4,655 | 4,660 | 65,600 | 1,165 |
| 2020-08-03 | 4,580 | 4,665 | 4,565 | 4,630 | 73,100 | 1,157.50 |
| 2020-07-31 | 4,625 | 4,635 | 4,530 | 4,530 | 118,700 | 1,132.50 |
| 2020-07-30 | 4,720 | 4,725 | 4,660 | 4,660 | 73,100 | 1,165 |
| 2020-07-29 | 4,740 | 4,750 | 4,685 | 4,705 | 102,300 | 1,176.25 |
| 2020-07-28 | 4,785 | 4,815 | 4,755 | 4,770 | 77,100 | 1,192.50 |
| 2020-07-27 | 4,710 | 4,800 | 4,705 | 4,790 | 100,200 | 1,197.50 |
| 2020-07-22 | 4,840 | 4,840 | 4,735 | 4,735 | 97,800 | 1,183.75 |
| 2020-07-21 | 4,775 | 4,880 | 4,730 | 4,860 | 126,900 | 1,215 |
| 2020-07-20 | 4,735 | 4,805 | 4,730 | 4,775 | 87,900 | 1,193.75 |
| 2020-07-17 | 4,710 | 4,745 | 4,660 | 4,710 | 121,600 | 1,177.50 |
| 2020-07-16 | 4,785 | 4,805 | 4,730 | 4,760 | 95,700 | 1,190 |
| 2020-07-15 | 4,840 | 4,840 | 4,790 | 4,825 | 59,900 | 1,206.25 |
| 2020-07-14 | 4,825 | 4,840 | 4,780 | 4,815 | 74,800 | 1,203.75 |
| 2020-07-13 | 4,785 | 4,815 | 4,745 | 4,800 | 88,800 | 1,200 |
| 2020-07-10 | 4,750 | 4,795 | 4,715 | 4,715 | 102,600 | 1,178.75 |
| 2020-07-09 | 4,820 | 4,830 | 4,730 | 4,810 | 153,300 | 1,202.50 |
| 2020-07-08 | 4,815 | 4,925 | 4,815 | 4,830 | 110,200 | 1,207.50 |
| 2020-07-07 | 4,915 | 4,915 | 4,790 | 4,815 | 199,100 | 1,203.75 |
| 2020-07-06 | 4,875 | 4,945 | 4,875 | 4,920 | 175,700 | 1,230 |
| 2020-07-03 | 4,790 | 4,870 | 4,780 | 4,850 | 72,100 | 1,212.50 |
| 2020-07-02 | 4,790 | 4,835 | 4,770 | 4,790 | 107,000 | 1,197.50 |
| 2020-07-01 | 4,755 | 4,815 | 4,735 | 4,760 | 137,500 | 1,190 |
| 2020-06-30 | 4,880 | 4,880 | 4,765 | 4,775 | 136,600 | 1,193.75 |
| 2020-06-29 | 4,815 | 4,845 | 4,790 | 4,830 | 120,600 | 1,207.50 |
| 2020-06-26 | 4,845 | 4,930 | 4,830 | 4,925 | 109,200 | 1,231.25 |
| 2020-06-25 | 4,740 | 4,820 | 4,710 | 4,785 | 164,500 | 1,196.25 |
| 2020-06-24 | 4,780 | 4,795 | 4,740 | 4,755 | 151,700 | 1,188.75 |
| 2020-06-23 | 4,900 | 4,900 | 4,830 | 4,845 | 100,900 | 1,211.25 |
| 2020-06-22 | 4,935 | 4,935 | 4,875 | 4,880 | 72,500 | 1,220 |
| 2020-06-19 | 4,970 | 4,980 | 4,885 | 4,970 | 74,300 | 1,242.50 |
| 2020-06-18 | 4,920 | 4,935 | 4,870 | 4,930 | 59,100 | 1,232.50 |
| 2020-06-17 | 4,905 | 4,985 | 4,895 | 4,930 | 95,100 | 1,232.50 |
| 2020-06-16 | 4,900 | 4,905 | 4,835 | 4,885 | 127,400 | 1,221.25 |
| 2020-06-15 | 4,875 | 4,965 | 4,815 | 4,815 | 99,800 | 1,203.75 |
| 2020-06-12 | 4,800 | 4,915 | 4,790 | 4,880 | 161,100 | 1,220 |
| 2020-06-11 | 4,965 | 5,020 | 4,960 | 4,985 | 74,200 | 1,246.25 |
| 2020-06-10 | 4,985 | 5,020 | 4,970 | 4,990 | 89,100 | 1,247.50 |
| 2020-06-09 | 4,935 | 4,995 | 4,890 | 4,990 | 107,400 | 1,247.50 |
| 2020-06-08 | 4,960 | 4,995 | 4,910 | 4,995 | 129,000 | 1,248.75 |
| 2020-06-05 | 4,945 | 4,985 | 4,870 | 4,915 | 117,300 | 1,228.75 |
| 2020-06-04 | 5,000 | 5,020 | 4,940 | 4,985 | 203,800 | 1,246.25 |
| 2020-06-03 | 5,010 | 5,010 | 4,955 | 4,985 | 110,200 | 1,246.25 |
| 2020-06-02 | 5,030 | 5,030 | 4,965 | 4,995 | 103,500 | 1,248.75 |
| 2020-06-01 | 5,020 | 5,040 | 4,980 | 5,000 | 77,500 | 1,250 |
| 2020-05-29 | 4,875 | 4,995 | 4,845 | 4,985 | 255,100 | 1,246.25 |
| 2020-05-28 | 4,850 | 4,850 | 4,745 | 4,815 | 162,800 | 1,203.75 |
| 2020-05-27 | 4,870 | 4,890 | 4,805 | 4,830 | 124,300 | 1,207.50 |
| 2020-05-26 | 4,790 | 4,870 | 4,745 | 4,855 | 115,100 | 1,213.75 |
| 2020-05-25 | 4,780 | 4,780 | 4,740 | 4,770 | 61,400 | 1,192.50 |
| 2020-05-22 | 4,735 | 4,740 | 4,685 | 4,725 | 84,000 | 1,181.25 |
| 2020-05-21 | 4,700 | 4,730 | 4,635 | 4,710 | 94,800 | 1,177.50 |
| 2020-05-20 | 4,755 | 4,755 | 4,680 | 4,700 | 121,800 | 1,175 |
| 2020-05-19 | 4,705 | 4,760 | 4,630 | 4,755 | 194,000 | 1,188.75 |
| 2020-05-18 | 4,605 | 4,675 | 4,605 | 4,660 | 75,900 | 1,165 |
| 2020-05-15 | 4,565 | 4,575 | 4,480 | 4,565 | 105,700 | 1,141.25 |
| 2020-05-14 | 4,635 | 4,640 | 4,575 | 4,575 | 77,600 | 1,143.75 |
| 2020-05-13 | 4,510 | 4,655 | 4,510 | 4,640 | 263,700 | 1,160 |
| 2020-05-12 | 4,490 | 4,590 | 4,460 | 4,540 | 171,800 | 1,135 |
| 2020-05-11 | 4,420 | 4,490 | 4,400 | 4,490 | 79,900 | 1,122.50 |
| 2020-05-08 | 4,415 | 4,430 | 4,365 | 4,395 | 116,700 | 1,098.75 |
| 2020-05-07 | 4,365 | 4,390 | 4,345 | 4,375 | 113,200 | 1,093.75 |
| 2020-05-01 | 4,345 | 4,405 | 4,330 | 4,370 | 90,500 | 1,092.50 |
| 2020-04-30 | 4,450 | 4,455 | 4,375 | 4,375 | 115,100 | 1,093.75 |
| 2020-04-28 | 4,320 | 4,370 | 4,290 | 4,355 | 83,400 | 1,088.75 |
| 2020-04-27 | 4,380 | 4,380 | 4,330 | 4,370 | 97,400 | 1,092.50 |
| 2020-04-24 | 4,250 | 4,320 | 4,200 | 4,320 | 105,000 | 1,080 |
| 2020-04-23 | 4,255 | 4,270 | 4,195 | 4,225 | 92,500 | 1,056.25 |
| 2020-04-22 | 4,200 | 4,265 | 4,165 | 4,245 | 97,400 | 1,061.25 |
| 2020-04-21 | 4,170 | 4,260 | 4,170 | 4,250 | 116,500 | 1,062.50 |
| 2020-04-20 | 4,300 | 4,340 | 4,245 | 4,260 | 153,600 | 1,065 |
| 2020-04-17 | 4,395 | 4,440 | 4,340 | 4,355 | 145,100 | 1,088.75 |
| 2020-04-16 | 4,265 | 4,385 | 4,240 | 4,380 | 142,700 | 1,095 |
| 2020-04-15 | 4,295 | 4,330 | 4,245 | 4,305 | 208,500 | 1,076.25 |
| 2020-04-14 | 4,270 | 4,310 | 4,250 | 4,290 | 101,600 | 1,072.50 |
| 2020-04-13 | 4,190 | 4,295 | 4,130 | 4,275 | 137,900 | 1,068.75 |
| 2020-04-10 | 4,210 | 4,260 | 4,080 | 4,260 | 121,400 | 1,065 |
| 2020-04-09 | 4,225 | 4,245 | 4,115 | 4,170 | 128,500 | 1,042.50 |
| 2020-04-08 | 4,100 | 4,240 | 4,075 | 4,200 | 152,600 | 1,050 |
| 2020-04-07 | 4,095 | 4,105 | 3,975 | 4,075 | 127,600 | 1,018.75 |
| 2020-04-06 | 3,950 | 4,015 | 3,910 | 3,980 | 168,900 | 995 |
| 2020-04-03 | 3,940 | 4,050 | 3,890 | 3,940 | 90,600 | 985 |
| 2020-04-02 | 3,945 | 4,030 | 3,915 | 3,995 | 120,100 | 998.75 |
| 2020-04-01 | 4,180 | 4,205 | 3,950 | 3,990 | 168,200 | 997.50 |
| 2020-03-31 | 4,390 | 4,415 | 4,235 | 4,320 | 380,800 | 1,080 |
| 2020-03-30 | 4,220 | 4,255 | 4,110 | 4,255 | 221,700 | 1,063.75 |
| 2020-03-27 | 4,180 | 4,290 | 4,135 | 4,290 | 300,900 | 1,072.50 |
| 2020-03-26 | 3,935 | 4,110 | 3,890 | 4,065 | 214,500 | 1,016.25 |
| 2020-03-25 | 3,940 | 4,015 | 3,860 | 4,005 | 207,200 | 1,001.25 |
| 2020-03-24 | 3,910 | 3,930 | 3,650 | 3,800 | 279,600 | 950 |
| 2020-03-23 | 3,590 | 3,775 | 3,530 | 3,755 | 430,300 | 938.75 |
| 2020-03-19 | 3,500 | 3,680 | 3,435 | 3,665 | 362,800 | 916.25 |
| 2020-03-18 | 3,505 | 3,590 | 3,350 | 3,375 | 301,600 | 843.75 |
| 2020-03-17 | 3,195 | 3,530 | 3,170 | 3,495 | 398,300 | 873.75 |
| 2020-03-16 | 3,390 | 3,440 | 3,290 | 3,290 | 287,400 | 822.50 |
| 2020-03-13 | 3,300 | 3,435 | 3,160 | 3,325 | 378,800 | 831.25 |
| 2020-03-12 | 3,550 | 3,550 | 3,425 | 3,445 | 266,600 | 861.25 |
| 2020-03-11 | 3,585 | 3,665 | 3,555 | 3,555 | 236,800 | 888.75 |
| 2020-03-10 | 3,430 | 3,585 | 3,315 | 3,550 | 200,300 | 887.50 |
| 2020-03-09 | 3,560 | 3,600 | 3,450 | 3,500 | 260,100 | 875 |
| 2020-03-06 | 3,800 | 3,800 | 3,680 | 3,720 | 264,200 | 930 |
| 2020-03-05 | 3,895 | 3,905 | 3,855 | 3,860 | 219,200 | 965 |
| 2020-03-04 | 3,880 | 3,940 | 3,860 | 3,900 | 186,100 | 975 |
| 2020-03-03 | 4,120 | 4,120 | 3,945 | 3,945 | 252,700 | 986.25 |
| 2020-03-02 | 3,885 | 4,075 | 3,870 | 4,050 | 300,200 | 1,012.50 |
| 2020-02-28 | 3,930 | 4,010 | 3,915 | 3,940 | 274,400 | 985 |
| 2020-02-27 | 4,125 | 4,145 | 4,045 | 4,050 | 205,100 | 1,012.50 |
| 2020-02-26 | 4,070 | 4,160 | 4,045 | 4,145 | 273,000 | 1,036.25 |
| 2020-02-25 | 4,120 | 4,195 | 4,095 | 4,125 | 300,100 | 1,031.25 |
| 2020-02-21 | 4,215 | 4,335 | 4,205 | 4,285 | 395,000 | 1,071.25 |
| 2020-02-20 | 4,310 | 4,330 | 4,230 | 4,235 | 217,600 | 1,058.75 |
| 2020-02-19 | 4,310 | 4,340 | 4,300 | 4,305 | 204,600 | 1,076.25 |
| 2020-02-18 | 4,325 | 4,380 | 4,295 | 4,295 | 286,600 | 1,073.75 |
| 2020-02-17 | 4,500 | 4,500 | 4,420 | 4,460 | 138,800 | 1,115 |
| 2020-02-14 | 4,555 | 4,580 | 4,525 | 4,550 | 169,800 | 1,137.50 |
| 2020-02-13 | 4,660 | 4,660 | 4,580 | 4,605 | 136,200 | 1,151.25 |
| 2020-02-12 | 4,690 | 4,705 | 4,585 | 4,605 | 262,400 | 1,151.25 |
| 2020-02-10 | 4,675 | 4,710 | 4,625 | 4,650 | 187,900 | 1,162.50 |
| 2020-02-07 | 4,640 | 4,665 | 4,615 | 4,655 | 66,500 | 1,163.75 |
| 2020-02-06 | 4,650 | 4,665 | 4,600 | 4,640 | 120,800 | 1,160 |
| 2020-02-05 | 4,630 | 4,640 | 4,580 | 4,590 | 123,700 | 1,147.50 |
| 2020-02-04 | 4,430 | 4,545 | 4,415 | 4,535 | 134,900 | 1,133.75 |
| 2020-02-03 | 4,390 | 4,480 | 4,385 | 4,450 | 138,400 | 1,112.50 |
| 2020-01-31 | 4,540 | 4,585 | 4,510 | 4,510 | 186,900 | 1,127.50 |
| 2020-01-30 | 4,545 | 4,580 | 4,465 | 4,490 | 662,000 | 1,122.50 |
| 2020-01-29 | 4,500 | 4,585 | 4,500 | 4,555 | 178,800 | 1,138.75 |
| 2020-01-28 | 4,530 | 4,585 | 4,500 | 4,520 | 226,800 | 1,130 |
| 2020-01-27 | 4,615 | 4,640 | 4,570 | 4,575 | 106,300 | 1,143.75 |
| 2020-01-24 | 4,680 | 4,695 | 4,635 | 4,660 | 62,200 | 1,165 |
| 2020-01-23 | 4,670 | 4,710 | 4,660 | 4,675 | 109,700 | 1,168.75 |
| 2020-01-22 | 4,725 | 4,740 | 4,680 | 4,705 | 178,000 | 1,176.25 |
| 2020-01-21 | 4,765 | 4,790 | 4,745 | 4,745 | 132,200 | 1,186.25 |
| 2020-01-20 | 4,670 | 4,770 | 4,670 | 4,740 | 112,700 | 1,185 |
| 2020-01-17 | 4,645 | 4,660 | 4,570 | 4,620 | 168,100 | 1,155 |
| 2020-01-16 | 4,720 | 4,730 | 4,605 | 4,610 | 124,100 | 1,152.50 |
| 2020-01-15 | 4,670 | 4,740 | 4,670 | 4,690 | 255,900 | 1,172.50 |
| 2020-01-14 | 4,635 | 4,670 | 4,630 | 4,650 | 379,000 | 1,162.50 |
| 2020-01-10 | 4,675 | 4,680 | 4,605 | 4,645 | 203,700 | 1,161.25 |
| 2020-01-09 | 4,680 | 4,680 | 4,595 | 4,650 | 180,500 | 1,162.50 |
| 2020-01-08 | 4,555 | 4,595 | 4,485 | 4,580 | 170,100 | 1,145 |
| 2020-01-07 | 4,610 | 4,650 | 4,605 | 4,625 | 198,400 | 1,156.25 |
| 2020-01-06 | 4,485 | 4,570 | 4,465 | 4,560 | 144,800 | 1,140 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株