3360 シップヘルスケアホールディングス(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 | 5,760 | 5,790 | 5,710 | 5,740 | 124,700 | 2,870 |
| 2020-12-29 | 5,690 | 5,740 | 5,670 | 5,740 | 134,800 | 2,870 |
| 2020-12-28 | 5,640 | 5,700 | 5,630 | 5,670 | 87,800 | 2,835 |
| 2020-12-25 | 5,600 | 5,620 | 5,580 | 5,610 | 34,600 | 2,805 |
| 2020-12-24 | 5,590 | 5,610 | 5,540 | 5,590 | 68,200 | 2,795 |
| 2020-12-23 | 5,580 | 5,590 | 5,540 | 5,590 | 83,100 | 2,795 |
| 2020-12-22 | 5,500 | 5,560 | 5,470 | 5,480 | 127,000 | 2,740 |
| 2020-12-21 | 5,600 | 5,600 | 5,520 | 5,540 | 101,800 | 2,770 |
| 2020-12-18 | 5,450 | 5,520 | 5,380 | 5,510 | 133,300 | 2,755 |
| 2020-12-17 | 5,510 | 5,530 | 5,410 | 5,520 | 145,500 | 2,760 |
| 2020-12-16 | 5,550 | 5,570 | 5,500 | 5,510 | 124,300 | 2,755 |
| 2020-12-15 | 5,560 | 5,620 | 5,510 | 5,520 | 136,200 | 2,760 |
| 2020-12-14 | 5,430 | 5,570 | 5,420 | 5,540 | 221,000 | 2,770 |
| 2020-12-11 | 5,370 | 5,440 | 5,360 | 5,420 | 112,000 | 2,710 |
| 2020-12-10 | 5,340 | 5,390 | 5,330 | 5,370 | 89,600 | 2,685 |
| 2020-12-09 | 5,200 | 5,350 | 5,200 | 5,340 | 133,300 | 2,670 |
| 2020-12-08 | 5,050 | 5,190 | 5,040 | 5,120 | 95,600 | 2,560 |
| 2020-12-07 | 5,190 | 5,190 | 5,080 | 5,110 | 87,200 | 2,555 |
| 2020-12-04 | 5,240 | 5,240 | 5,160 | 5,170 | 87,000 | 2,585 |
| 2020-12-03 | 5,250 | 5,290 | 5,190 | 5,250 | 147,100 | 2,625 |
| 2020-12-02 | 5,230 | 5,250 | 5,170 | 5,180 | 115,100 | 2,590 |
| 2020-12-01 | 5,240 | 5,310 | 5,130 | 5,170 | 112,700 | 2,585 |
| 2020-11-30 | 5,350 | 5,350 | 5,170 | 5,200 | 200,700 | 2,600 |
| 2020-11-27 | 5,240 | 5,280 | 5,170 | 5,260 | 215,600 | 2,630 |
| 2020-11-26 | 5,120 | 5,190 | 5,090 | 5,170 | 146,900 | 2,585 |
| 2020-11-25 | 5,090 | 5,140 | 5,040 | 5,080 | 141,800 | 2,540 |
| 2020-11-24 | 5,060 | 5,120 | 5,030 | 5,080 | 129,600 | 2,540 |
| 2020-11-20 | 4,905 | 5,050 | 4,905 | 5,010 | 184,000 | 2,505 |
| 2020-11-19 | 4,890 | 5,030 | 4,890 | 5,000 | 173,800 | 2,500 |
| 2020-11-18 | 4,975 | 5,020 | 4,945 | 4,960 | 178,400 | 2,480 |
| 2020-11-17 | 5,190 | 5,200 | 5,020 | 5,060 | 189,600 | 2,530 |
| 2020-11-16 | 5,260 | 5,280 | 5,180 | 5,220 | 178,100 | 2,610 |
| 2020-11-13 | 5,190 | 5,190 | 5,080 | 5,130 | 126,400 | 2,565 |
| 2020-11-12 | 5,130 | 5,170 | 5,090 | 5,130 | 139,300 | 2,565 |
| 2020-11-11 | 5,290 | 5,290 | 5,100 | 5,150 | 218,500 | 2,575 |
| 2020-11-10 | 5,350 | 5,370 | 5,250 | 5,260 | 140,800 | 2,630 |
| 2020-11-09 | 5,300 | 5,360 | 5,250 | 5,330 | 116,300 | 2,665 |
| 2020-11-06 | 5,350 | 5,400 | 5,250 | 5,270 | 154,100 | 2,635 |
| 2020-11-05 | 5,120 | 5,300 | 5,100 | 5,280 | 169,500 | 2,640 |
| 2020-11-04 | 5,010 | 5,040 | 4,960 | 5,020 | 104,800 | 2,510 |
| 2020-11-02 | 4,940 | 4,985 | 4,925 | 4,965 | 130,700 | 2,482.50 |
| 2020-10-30 | 5,000 | 5,030 | 4,920 | 4,950 | 144,700 | 2,475 |
| 2020-10-29 | 4,975 | 5,060 | 4,975 | 5,040 | 53,900 | 2,520 |
| 2020-10-28 | 4,995 | 5,060 | 4,975 | 5,060 | 126,000 | 2,530 |
| 2020-10-27 | 5,060 | 5,070 | 4,980 | 5,070 | 93,100 | 2,535 |
| 2020-10-26 | 5,160 | 5,170 | 5,040 | 5,070 | 102,000 | 2,535 |
| 2020-10-23 | 5,200 | 5,220 | 5,130 | 5,150 | 85,500 | 2,575 |
| 2020-10-22 | 5,300 | 5,300 | 5,150 | 5,190 | 133,100 | 2,595 |
| 2020-10-21 | 5,190 | 5,320 | 5,190 | 5,280 | 148,000 | 2,640 |
| 2020-10-20 | 5,260 | 5,290 | 5,200 | 5,220 | 89,600 | 2,610 |
| 2020-10-19 | 5,300 | 5,320 | 5,270 | 5,280 | 115,500 | 2,640 |
| 2020-10-16 | 5,390 | 5,390 | 5,300 | 5,320 | 90,400 | 2,660 |
| 2020-10-15 | 5,440 | 5,440 | 5,330 | 5,380 | 78,800 | 2,690 |
| 2020-10-14 | 5,450 | 5,520 | 5,410 | 5,410 | 135,200 | 2,705 |
| 2020-10-13 | 5,340 | 5,380 | 5,270 | 5,380 | 92,700 | 2,690 |
| 2020-10-12 | 5,420 | 5,450 | 5,360 | 5,390 | 82,600 | 2,695 |
| 2020-10-09 | 5,320 | 5,420 | 5,300 | 5,420 | 194,500 | 2,710 |
| 2020-10-08 | 5,280 | 5,330 | 5,280 | 5,290 | 152,100 | 2,645 |
| 2020-10-07 | 5,180 | 5,210 | 5,140 | 5,180 | 103,000 | 2,590 |
| 2020-10-06 | 5,210 | 5,220 | 5,100 | 5,170 | 112,500 | 2,585 |
| 2020-10-05 | 5,160 | 5,220 | 5,110 | 5,190 | 147,700 | 2,595 |
| 2020-10-02 | 5,110 | 5,120 | 4,990 | 5,020 | 133,400 | 2,510 |
| 2020-09-30 | 5,230 | 5,260 | 5,130 | 5,130 | 147,800 | 2,565 |
| 2020-09-29 | 5,320 | 5,340 | 5,180 | 5,260 | 159,600 | 2,630 |
| 2020-09-28 | 5,250 | 5,290 | 5,230 | 5,290 | 181,200 | 2,645 |
| 2020-09-25 | 5,170 | 5,170 | 5,070 | 5,130 | 146,100 | 2,565 |
| 2020-09-24 | 5,180 | 5,190 | 5,130 | 5,150 | 129,800 | 2,575 |
| 2020-09-23 | 5,240 | 5,260 | 5,160 | 5,200 | 163,500 | 2,600 |
| 2020-09-18 | 5,210 | 5,320 | 5,210 | 5,270 | 214,600 | 2,635 |
| 2020-09-17 | 5,100 | 5,200 | 5,090 | 5,190 | 128,200 | 2,595 |
| 2020-09-16 | 5,060 | 5,100 | 5,050 | 5,100 | 83,500 | 2,550 |
| 2020-09-15 | 5,080 | 5,130 | 5,010 | 5,050 | 93,200 | 2,525 |
| 2020-09-14 | 4,970 | 5,110 | 4,965 | 5,080 | 150,800 | 2,540 |
| 2020-09-11 | 5,020 | 5,070 | 4,990 | 5,070 | 169,900 | 2,535 |
| 2020-09-10 | 4,915 | 4,980 | 4,880 | 4,970 | 133,100 | 2,485 |
| 2020-09-09 | 4,845 | 4,915 | 4,845 | 4,910 | 247,200 | 2,455 |
| 2020-09-08 | 4,970 | 4,970 | 4,870 | 4,900 | 157,700 | 2,450 |
| 2020-09-07 | 4,960 | 4,970 | 4,900 | 4,940 | 123,600 | 2,470 |
| 2020-09-04 | 4,920 | 4,960 | 4,855 | 4,940 | 215,600 | 2,470 |
| 2020-09-03 | 5,040 | 5,060 | 4,995 | 5,020 | 119,100 | 2,510 |
| 2020-09-02 | 5,000 | 5,000 | 4,925 | 4,995 | 120,400 | 2,497.50 |
| 2020-09-01 | 4,920 | 4,965 | 4,910 | 4,945 | 97,400 | 2,472.50 |
| 2020-08-31 | 4,905 | 4,975 | 4,900 | 4,900 | 106,300 | 2,450 |
| 2020-08-28 | 4,930 | 4,990 | 4,835 | 4,875 | 201,400 | 2,437.50 |
| 2020-08-27 | 4,950 | 4,990 | 4,940 | 4,945 | 146,100 | 2,472.50 |
| 2020-08-26 | 4,885 | 4,910 | 4,855 | 4,880 | 153,500 | 2,440 |
| 2020-08-25 | 4,755 | 4,935 | 4,755 | 4,920 | 330,900 | 2,460 |
| 2020-08-24 | 4,770 | 4,790 | 4,735 | 4,755 | 118,300 | 2,377.50 |
| 2020-08-21 | 4,795 | 4,815 | 4,755 | 4,760 | 139,900 | 2,380 |
| 2020-08-20 | 4,745 | 4,800 | 4,720 | 4,725 | 113,200 | 2,362.50 |
| 2020-08-19 | 4,750 | 4,790 | 4,720 | 4,775 | 120,800 | 2,387.50 |
| 2020-08-18 | 4,650 | 4,750 | 4,635 | 4,735 | 172,600 | 2,367.50 |
| 2020-08-17 | 4,730 | 4,760 | 4,670 | 4,670 | 133,100 | 2,335 |
| 2020-08-14 | 4,670 | 4,730 | 4,665 | 4,715 | 166,500 | 2,357.50 |
| 2020-08-13 | 4,700 | 4,710 | 4,615 | 4,640 | 229,000 | 2,320 |
| 2020-08-12 | 4,500 | 4,670 | 4,485 | 4,650 | 326,400 | 2,325 |
| 2020-08-11 | 4,435 | 4,525 | 4,390 | 4,455 | 402,100 | 2,227.50 |
| 2020-08-07 | 4,550 | 4,575 | 4,420 | 4,425 | 263,900 | 2,212.50 |
| 2020-08-06 | 4,500 | 4,580 | 4,480 | 4,525 | 141,900 | 2,262.50 |
| 2020-08-05 | 4,555 | 4,575 | 4,475 | 4,495 | 193,600 | 2,247.50 |
| 2020-08-04 | 4,585 | 4,680 | 4,575 | 4,600 | 178,600 | 2,300 |
| 2020-08-03 | 4,525 | 4,565 | 4,515 | 4,545 | 106,900 | 2,272.50 |
| 2020-07-31 | 4,545 | 4,610 | 4,520 | 4,540 | 310,800 | 2,270 |
| 2020-07-30 | 4,570 | 4,600 | 4,520 | 4,525 | 118,700 | 2,262.50 |
| 2020-07-29 | 4,550 | 4,595 | 4,525 | 4,560 | 190,200 | 2,280 |
| 2020-07-28 | 4,555 | 4,600 | 4,540 | 4,540 | 145,400 | 2,270 |
| 2020-07-27 | 4,455 | 4,590 | 4,450 | 4,570 | 164,100 | 2,285 |
| 2020-07-22 | 4,545 | 4,590 | 4,515 | 4,545 | 128,500 | 2,272.50 |
| 2020-07-21 | 4,595 | 4,600 | 4,505 | 4,530 | 214,900 | 2,265 |
| 2020-07-20 | 4,600 | 4,600 | 4,525 | 4,600 | 87,700 | 2,300 |
| 2020-07-17 | 4,600 | 4,605 | 4,545 | 4,545 | 152,300 | 2,272.50 |
| 2020-07-16 | 4,605 | 4,615 | 4,565 | 4,615 | 228,300 | 2,307.50 |
| 2020-07-15 | 4,625 | 4,625 | 4,575 | 4,615 | 147,300 | 2,307.50 |
| 2020-07-14 | 4,635 | 4,650 | 4,560 | 4,610 | 180,200 | 2,305 |
| 2020-07-13 | 4,580 | 4,685 | 4,545 | 4,630 | 383,500 | 2,315 |
| 2020-07-10 | 4,505 | 4,590 | 4,465 | 4,545 | 235,300 | 2,272.50 |
| 2020-07-09 | 4,560 | 4,570 | 4,430 | 4,500 | 269,200 | 2,250 |
| 2020-07-08 | 4,695 | 4,705 | 4,545 | 4,560 | 313,700 | 2,280 |
| 2020-07-07 | 4,710 | 4,755 | 4,690 | 4,725 | 345,800 | 2,362.50 |
| 2020-07-06 | 4,590 | 4,695 | 4,555 | 4,670 | 230,900 | 2,335 |
| 2020-07-03 | 4,590 | 4,620 | 4,490 | 4,545 | 210,000 | 2,272.50 |
| 2020-07-02 | 4,580 | 4,610 | 4,510 | 4,590 | 373,500 | 2,295 |
| 2020-07-01 | 4,570 | 4,625 | 4,515 | 4,565 | 479,200 | 2,282.50 |
| 2020-06-30 | 4,460 | 4,540 | 4,445 | 4,485 | 264,300 | 2,242.50 |
| 2020-06-29 | 4,375 | 4,450 | 4,370 | 4,415 | 192,100 | 2,207.50 |
| 2020-06-26 | 4,405 | 4,405 | 4,280 | 4,370 | 291,100 | 2,185 |
| 2020-06-25 | 4,385 | 4,390 | 4,305 | 4,335 | 321,800 | 2,167.50 |
| 2020-06-24 | 4,465 | 4,465 | 4,360 | 4,405 | 180,200 | 2,202.50 |
| 2020-06-23 | 4,460 | 4,500 | 4,425 | 4,465 | 156,900 | 2,232.50 |
| 2020-06-22 | 4,440 | 4,475 | 4,410 | 4,460 | 94,200 | 2,230 |
| 2020-06-19 | 4,435 | 4,490 | 4,390 | 4,455 | 161,300 | 2,227.50 |
| 2020-06-18 | 4,460 | 4,505 | 4,385 | 4,415 | 195,700 | 2,207.50 |
| 2020-06-17 | 4,505 | 4,540 | 4,470 | 4,485 | 244,300 | 2,242.50 |
| 2020-06-16 | 4,465 | 4,495 | 4,405 | 4,470 | 149,000 | 2,235 |
| 2020-06-15 | 4,420 | 4,480 | 4,365 | 4,375 | 135,500 | 2,187.50 |
| 2020-06-12 | 4,360 | 4,490 | 4,335 | 4,465 | 296,100 | 2,232.50 |
| 2020-06-11 | 4,550 | 4,600 | 4,490 | 4,500 | 347,100 | 2,250 |
| 2020-06-10 | 4,440 | 4,530 | 4,390 | 4,510 | 325,700 | 2,255 |
| 2020-06-09 | 4,455 | 4,465 | 4,350 | 4,440 | 333,000 | 2,220 |
| 2020-06-08 | 4,490 | 4,490 | 4,330 | 4,395 | 311,200 | 2,197.50 |
| 2020-06-05 | 4,500 | 4,515 | 4,380 | 4,430 | 360,400 | 2,215 |
| 2020-06-04 | 4,630 | 4,630 | 4,495 | 4,580 | 280,400 | 2,290 |
| 2020-06-03 | 4,710 | 4,725 | 4,615 | 4,660 | 267,800 | 2,330 |
| 2020-06-02 | 4,720 | 4,730 | 4,620 | 4,645 | 200,400 | 2,322.50 |
| 2020-06-01 | 4,710 | 4,740 | 4,625 | 4,635 | 223,600 | 2,317.50 |
| 2020-05-29 | 4,580 | 4,715 | 4,565 | 4,660 | 447,000 | 2,330 |
| 2020-05-28 | 4,580 | 4,600 | 4,465 | 4,545 | 527,400 | 2,272.50 |
| 2020-05-27 | 4,625 | 4,705 | 4,595 | 4,640 | 415,400 | 2,320 |
| 2020-05-26 | 4,815 | 4,815 | 4,775 | 4,800 | 142,700 | 2,400 |
| 2020-05-25 | 4,775 | 4,795 | 4,735 | 4,780 | 162,100 | 2,390 |
| 2020-05-22 | 4,760 | 4,775 | 4,720 | 4,740 | 151,500 | 2,370 |
| 2020-05-21 | 4,840 | 4,840 | 4,770 | 4,795 | 124,800 | 2,397.50 |
| 2020-05-20 | 4,720 | 4,820 | 4,705 | 4,815 | 204,100 | 2,407.50 |
| 2020-05-19 | 4,735 | 4,745 | 4,675 | 4,700 | 148,500 | 2,350 |
| 2020-05-18 | 4,670 | 4,745 | 4,670 | 4,725 | 176,900 | 2,362.50 |
| 2020-05-15 | 4,660 | 4,710 | 4,620 | 4,660 | 262,800 | 2,330 |
| 2020-05-14 | 4,780 | 4,790 | 4,675 | 4,710 | 206,900 | 2,355 |
| 2020-05-13 | 4,890 | 4,900 | 4,760 | 4,820 | 338,100 | 2,410 |
| 2020-05-12 | 4,760 | 4,790 | 4,685 | 4,790 | 335,400 | 2,395 |
| 2020-05-11 | 4,855 | 4,855 | 4,740 | 4,770 | 156,100 | 2,385 |
| 2020-05-08 | 4,890 | 4,890 | 4,775 | 4,810 | 154,300 | 2,405 |
| 2020-05-07 | 4,690 | 4,810 | 4,665 | 4,790 | 149,000 | 2,395 |
| 2020-05-01 | 4,810 | 4,835 | 4,740 | 4,760 | 193,400 | 2,380 |
| 2020-04-30 | 4,970 | 4,975 | 4,790 | 4,880 | 355,700 | 2,440 |
| 2020-04-28 | 4,925 | 4,955 | 4,845 | 4,920 | 239,600 | 2,460 |
| 2020-04-27 | 4,990 | 4,995 | 4,925 | 4,935 | 225,000 | 2,467.50 |
| 2020-04-24 | 4,855 | 4,935 | 4,820 | 4,920 | 252,200 | 2,460 |
| 2020-04-23 | 4,830 | 4,875 | 4,805 | 4,855 | 209,300 | 2,427.50 |
| 2020-04-22 | 4,760 | 4,810 | 4,710 | 4,760 | 293,300 | 2,380 |
| 2020-04-21 | 4,705 | 4,795 | 4,680 | 4,740 | 296,300 | 2,370 |
| 2020-04-20 | 4,680 | 4,775 | 4,680 | 4,775 | 174,200 | 2,387.50 |
| 2020-04-17 | 4,790 | 4,825 | 4,735 | 4,740 | 175,200 | 2,370 |
| 2020-04-16 | 4,715 | 4,765 | 4,675 | 4,730 | 170,100 | 2,365 |
| 2020-04-15 | 4,720 | 4,740 | 4,665 | 4,695 | 240,700 | 2,347.50 |
| 2020-04-14 | 4,640 | 4,755 | 4,630 | 4,750 | 195,200 | 2,375 |
| 2020-04-13 | 4,690 | 4,690 | 4,615 | 4,660 | 104,200 | 2,330 |
| 2020-04-10 | 4,625 | 4,700 | 4,555 | 4,655 | 166,800 | 2,327.50 |
| 2020-04-09 | 4,600 | 4,675 | 4,485 | 4,660 | 268,100 | 2,330 |
| 2020-04-08 | 4,475 | 4,575 | 4,470 | 4,505 | 195,300 | 2,252.50 |
| 2020-04-07 | 4,500 | 4,560 | 4,430 | 4,500 | 205,600 | 2,250 |
| 2020-04-06 | 4,515 | 4,620 | 4,465 | 4,500 | 275,100 | 2,250 |
| 2020-04-03 | 4,415 | 4,595 | 4,415 | 4,465 | 234,800 | 2,232.50 |
| 2020-04-02 | 4,300 | 4,520 | 4,210 | 4,465 | 300,200 | 2,232.50 |
| 2020-04-01 | 4,460 | 4,540 | 4,345 | 4,360 | 247,700 | 2,180 |
| 2020-03-31 | 4,615 | 4,645 | 4,425 | 4,425 | 455,000 | 2,212.50 |
| 2020-03-30 | 4,490 | 4,615 | 4,350 | 4,610 | 354,200 | 2,305 |
| 2020-03-27 | 4,545 | 4,570 | 4,415 | 4,570 | 299,700 | 2,285 |
| 2020-03-26 | 4,225 | 4,375 | 4,135 | 4,335 | 362,100 | 2,167.50 |
| 2020-03-25 | 4,250 | 4,290 | 4,080 | 4,195 | 471,300 | 2,097.50 |
| 2020-03-24 | 3,890 | 4,055 | 3,860 | 4,040 | 339,500 | 2,020 |
| 2020-03-23 | 3,915 | 3,930 | 3,735 | 3,795 | 474,400 | 1,897.50 |
| 2020-03-19 | 4,115 | 4,210 | 3,995 | 4,060 | 898,300 | 2,030 |
| 2020-03-18 | 3,835 | 4,130 | 3,830 | 3,985 | 591,600 | 1,992.50 |
| 2020-03-17 | 3,535 | 3,845 | 3,500 | 3,825 | 650,400 | 1,912.50 |
| 2020-03-16 | 3,665 | 3,745 | 3,580 | 3,600 | 564,100 | 1,800 |
| 2020-03-13 | 3,835 | 3,900 | 3,695 | 3,805 | 511,900 | 1,902.50 |
| 2020-03-12 | 4,190 | 4,190 | 4,030 | 4,095 | 325,000 | 2,047.50 |
| 2020-03-11 | 4,345 | 4,395 | 4,220 | 4,235 | 363,800 | 2,117.50 |
| 2020-03-10 | 4,225 | 4,390 | 4,095 | 4,370 | 434,600 | 2,185 |
| 2020-03-09 | 4,325 | 4,340 | 4,170 | 4,225 | 369,900 | 2,112.50 |
| 2020-03-06 | 4,420 | 4,455 | 4,370 | 4,450 | 313,000 | 2,225 |
| 2020-03-05 | 4,490 | 4,490 | 4,415 | 4,450 | 194,500 | 2,225 |
| 2020-03-04 | 4,400 | 4,505 | 4,385 | 4,430 | 369,900 | 2,215 |
| 2020-03-03 | 4,575 | 4,585 | 4,440 | 4,445 | 392,200 | 2,222.50 |
| 2020-03-02 | 4,335 | 4,550 | 4,330 | 4,510 | 343,900 | 2,255 |
| 2020-02-28 | 4,450 | 4,495 | 4,355 | 4,380 | 348,800 | 2,190 |
| 2020-02-27 | 4,530 | 4,545 | 4,465 | 4,520 | 359,700 | 2,260 |
| 2020-02-26 | 4,485 | 4,550 | 4,450 | 4,535 | 353,300 | 2,267.50 |
| 2020-02-25 | 4,560 | 4,585 | 4,465 | 4,515 | 424,300 | 2,257.50 |
| 2020-02-21 | 4,605 | 4,650 | 4,580 | 4,620 | 198,000 | 2,310 |
| 2020-02-20 | 4,635 | 4,645 | 4,540 | 4,630 | 266,200 | 2,315 |
| 2020-02-19 | 4,645 | 4,660 | 4,595 | 4,635 | 202,900 | 2,317.50 |
| 2020-02-18 | 4,650 | 4,660 | 4,580 | 4,605 | 181,200 | 2,302.50 |
| 2020-02-17 | 4,685 | 4,695 | 4,645 | 4,675 | 183,100 | 2,337.50 |
| 2020-02-14 | 4,860 | 4,860 | 4,760 | 4,785 | 184,200 | 2,392.50 |
| 2020-02-13 | 4,930 | 4,935 | 4,840 | 4,855 | 158,100 | 2,427.50 |
| 2020-02-12 | 5,150 | 5,150 | 4,910 | 4,955 | 273,200 | 2,477.50 |
| 2020-02-10 | 4,985 | 5,110 | 4,845 | 5,070 | 377,900 | 2,535 |
| 2020-02-07 | 5,150 | 5,170 | 5,050 | 5,100 | 142,900 | 2,550 |
| 2020-02-06 | 5,050 | 5,090 | 5,010 | 5,080 | 116,900 | 2,540 |
| 2020-02-05 | 4,950 | 4,995 | 4,940 | 4,975 | 196,700 | 2,487.50 |
| 2020-02-04 | 4,815 | 4,885 | 4,815 | 4,880 | 162,100 | 2,440 |
| 2020-02-03 | 4,870 | 4,905 | 4,840 | 4,865 | 173,900 | 2,432.50 |
| 2020-01-31 | 4,960 | 5,020 | 4,915 | 4,940 | 223,200 | 2,470 |
| 2020-01-30 | 4,940 | 5,040 | 4,920 | 5,010 | 251,200 | 2,505 |
| 2020-01-29 | 4,945 | 5,030 | 4,920 | 5,010 | 109,900 | 2,505 |
| 2020-01-28 | 5,000 | 5,040 | 4,945 | 4,975 | 206,800 | 2,487.50 |
| 2020-01-27 | 5,050 | 5,070 | 5,000 | 5,030 | 137,900 | 2,515 |
| 2020-01-24 | 5,150 | 5,160 | 5,100 | 5,120 | 87,000 | 2,560 |
| 2020-01-23 | 5,150 | 5,180 | 5,130 | 5,140 | 79,200 | 2,570 |
| 2020-01-22 | 5,120 | 5,160 | 5,110 | 5,150 | 101,100 | 2,575 |
| 2020-01-21 | 5,110 | 5,130 | 5,070 | 5,100 | 128,100 | 2,550 |
| 2020-01-20 | 5,040 | 5,100 | 5,040 | 5,070 | 52,800 | 2,535 |
| 2020-01-17 | 5,040 | 5,070 | 5,020 | 5,040 | 89,600 | 2,520 |
| 2020-01-16 | 5,110 | 5,110 | 5,030 | 5,040 | 88,300 | 2,520 |
| 2020-01-15 | 5,040 | 5,050 | 5,000 | 5,030 | 120,000 | 2,515 |
| 2020-01-14 | 5,000 | 5,040 | 4,985 | 5,020 | 135,600 | 2,510 |
| 2020-01-10 | 5,080 | 5,080 | 5,000 | 5,020 | 125,600 | 2,510 |
| 2020-01-09 | 5,100 | 5,170 | 5,050 | 5,080 | 193,600 | 2,540 |
| 2020-01-08 | 5,080 | 5,080 | 4,960 | 5,060 | 140,700 | 2,530 |
| 2020-01-07 | 5,050 | 5,070 | 5,020 | 5,070 | 129,600 | 2,535 |
| 2020-01-06 | 4,955 | 4,980 | 4,915 | 4,950 | 194,300 | 2,475 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株