7817 パラマウントベッ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 | 4,690 | 4,750 | 4,615 | 4,705 | 61,000 | 2,352.50 |
| 2020-12-29 | 4,625 | 4,655 | 4,575 | 4,635 | 42,300 | 2,317.50 |
| 2020-12-28 | 4,630 | 4,670 | 4,585 | 4,640 | 47,700 | 2,320 |
| 2020-12-25 | 4,600 | 4,630 | 4,545 | 4,585 | 28,100 | 2,292.50 |
| 2020-12-24 | 4,535 | 4,595 | 4,520 | 4,580 | 57,000 | 2,290 |
| 2020-12-23 | 4,470 | 4,545 | 4,435 | 4,535 | 26,400 | 2,267.50 |
| 2020-12-22 | 4,465 | 4,490 | 4,410 | 4,470 | 34,000 | 2,235 |
| 2020-12-21 | 4,495 | 4,530 | 4,480 | 4,515 | 31,500 | 2,257.50 |
| 2020-12-18 | 4,480 | 4,525 | 4,475 | 4,495 | 34,600 | 2,247.50 |
| 2020-12-17 | 4,475 | 4,505 | 4,425 | 4,490 | 34,700 | 2,245 |
| 2020-12-16 | 4,505 | 4,515 | 4,400 | 4,445 | 36,100 | 2,222.50 |
| 2020-12-15 | 4,475 | 4,595 | 4,470 | 4,470 | 45,300 | 2,235 |
| 2020-12-14 | 4,480 | 4,585 | 4,475 | 4,525 | 39,000 | 2,262.50 |
| 2020-12-11 | 4,400 | 4,485 | 4,400 | 4,480 | 47,900 | 2,240 |
| 2020-12-10 | 4,400 | 4,440 | 4,365 | 4,405 | 35,500 | 2,202.50 |
| 2020-12-09 | 4,315 | 4,395 | 4,315 | 4,370 | 32,200 | 2,185 |
| 2020-12-08 | 4,320 | 4,380 | 4,290 | 4,300 | 30,300 | 2,150 |
| 2020-12-07 | 4,445 | 4,445 | 4,315 | 4,320 | 34,700 | 2,160 |
| 2020-12-04 | 4,345 | 4,425 | 4,345 | 4,405 | 33,600 | 2,202.50 |
| 2020-12-03 | 4,345 | 4,420 | 4,315 | 4,390 | 42,900 | 2,195 |
| 2020-12-02 | 4,315 | 4,350 | 4,275 | 4,305 | 65,500 | 2,152.50 |
| 2020-12-01 | 4,300 | 4,335 | 4,265 | 4,290 | 56,900 | 2,145 |
| 2020-11-30 | 4,430 | 4,460 | 4,265 | 4,265 | 59,100 | 2,132.50 |
| 2020-11-27 | 4,485 | 4,535 | 4,425 | 4,475 | 43,200 | 2,237.50 |
| 2020-11-26 | 4,430 | 4,515 | 4,405 | 4,495 | 33,800 | 2,247.50 |
| 2020-11-25 | 4,510 | 4,545 | 4,395 | 4,400 | 43,300 | 2,200 |
| 2020-11-24 | 4,405 | 4,575 | 4,405 | 4,485 | 42,300 | 2,242.50 |
| 2020-11-20 | 4,365 | 4,460 | 4,355 | 4,435 | 37,500 | 2,217.50 |
| 2020-11-19 | 4,340 | 4,415 | 4,330 | 4,365 | 28,400 | 2,182.50 |
| 2020-11-18 | 4,330 | 4,405 | 4,315 | 4,365 | 27,400 | 2,182.50 |
| 2020-11-17 | 4,445 | 4,445 | 4,370 | 4,385 | 41,600 | 2,192.50 |
| 2020-11-16 | 4,420 | 4,485 | 4,395 | 4,435 | 51,700 | 2,217.50 |
| 2020-11-13 | 4,470 | 4,470 | 4,325 | 4,360 | 32,100 | 2,180 |
| 2020-11-12 | 4,475 | 4,500 | 4,410 | 4,465 | 50,800 | 2,232.50 |
| 2020-11-11 | 4,575 | 4,610 | 4,505 | 4,535 | 72,800 | 2,267.50 |
| 2020-11-10 | 4,590 | 4,600 | 4,490 | 4,545 | 65,000 | 2,272.50 |
| 2020-11-09 | 4,490 | 4,560 | 4,435 | 4,535 | 50,200 | 2,267.50 |
| 2020-11-06 | 4,445 | 4,505 | 4,410 | 4,470 | 47,700 | 2,235 |
| 2020-11-05 | 4,380 | 4,505 | 4,365 | 4,460 | 82,800 | 2,230 |
| 2020-11-04 | 4,345 | 4,480 | 4,305 | 4,410 | 105,400 | 2,205 |
| 2020-11-02 | 4,290 | 4,370 | 4,115 | 4,275 | 168,800 | 2,137.50 |
| 2020-10-30 | 4,050 | 4,070 | 3,975 | 4,030 | 68,800 | 2,015 |
| 2020-10-29 | 4,080 | 4,110 | 4,070 | 4,090 | 41,100 | 2,045 |
| 2020-10-28 | 4,095 | 4,150 | 4,080 | 4,150 | 46,400 | 2,075 |
| 2020-10-27 | 4,150 | 4,170 | 4,105 | 4,145 | 59,700 | 2,072.50 |
| 2020-10-26 | 4,245 | 4,270 | 4,175 | 4,185 | 72,900 | 2,092.50 |
| 2020-10-23 | 4,210 | 4,235 | 4,165 | 4,205 | 28,300 | 2,102.50 |
| 2020-10-22 | 4,235 | 4,235 | 4,175 | 4,210 | 30,900 | 2,105 |
| 2020-10-21 | 4,165 | 4,260 | 4,165 | 4,215 | 21,200 | 2,107.50 |
| 2020-10-20 | 4,240 | 4,240 | 4,150 | 4,205 | 25,100 | 2,102.50 |
| 2020-10-19 | 4,215 | 4,245 | 4,145 | 4,220 | 38,000 | 2,110 |
| 2020-10-16 | 4,190 | 4,200 | 4,135 | 4,145 | 19,800 | 2,072.50 |
| 2020-10-15 | 4,240 | 4,285 | 4,180 | 4,190 | 22,400 | 2,095 |
| 2020-10-14 | 4,205 | 4,250 | 4,205 | 4,240 | 17,400 | 2,120 |
| 2020-10-13 | 4,240 | 4,255 | 4,195 | 4,205 | 25,200 | 2,102.50 |
| 2020-10-12 | 4,295 | 4,295 | 4,250 | 4,270 | 21,200 | 2,135 |
| 2020-10-09 | 4,310 | 4,315 | 4,250 | 4,270 | 28,500 | 2,135 |
| 2020-10-08 | 4,285 | 4,310 | 4,260 | 4,290 | 36,800 | 2,145 |
| 2020-10-07 | 4,235 | 4,320 | 4,235 | 4,275 | 28,900 | 2,137.50 |
| 2020-10-06 | 4,240 | 4,310 | 4,225 | 4,285 | 39,700 | 2,142.50 |
| 2020-10-05 | 4,270 | 4,315 | 4,230 | 4,260 | 44,400 | 2,130 |
| 2020-10-02 | 4,340 | 4,365 | 4,240 | 4,270 | 49,300 | 2,135 |
| 2020-09-30 | 4,485 | 4,520 | 4,335 | 4,340 | 58,400 | 2,170 |
| 2020-09-29 | 4,515 | 4,555 | 4,455 | 4,530 | 58,500 | 2,265 |
| 2020-09-28 | 4,455 | 4,615 | 4,410 | 4,590 | 84,100 | 2,295 |
| 2020-09-25 | 4,325 | 4,405 | 4,325 | 4,350 | 38,200 | 2,175 |
| 2020-09-24 | 4,340 | 4,360 | 4,290 | 4,315 | 30,400 | 2,157.50 |
| 2020-09-23 | 4,395 | 4,410 | 4,325 | 4,340 | 38,100 | 2,170 |
| 2020-09-18 | 4,455 | 4,495 | 4,400 | 4,405 | 61,400 | 2,202.50 |
| 2020-09-17 | 4,400 | 4,465 | 4,400 | 4,465 | 25,500 | 2,232.50 |
| 2020-09-16 | 4,380 | 4,450 | 4,345 | 4,425 | 31,500 | 2,212.50 |
| 2020-09-15 | 4,325 | 4,345 | 4,260 | 4,335 | 25,300 | 2,167.50 |
| 2020-09-14 | 4,360 | 4,400 | 4,285 | 4,315 | 41,700 | 2,157.50 |
| 2020-09-11 | 4,270 | 4,355 | 4,260 | 4,330 | 48,800 | 2,165 |
| 2020-09-10 | 4,255 | 4,305 | 4,200 | 4,240 | 42,300 | 2,120 |
| 2020-09-09 | 4,185 | 4,270 | 4,180 | 4,270 | 45,800 | 2,135 |
| 2020-09-08 | 4,180 | 4,250 | 4,180 | 4,240 | 31,000 | 2,120 |
| 2020-09-07 | 4,255 | 4,270 | 4,195 | 4,210 | 25,300 | 2,105 |
| 2020-09-04 | 4,245 | 4,275 | 4,195 | 4,210 | 24,900 | 2,105 |
| 2020-09-03 | 4,310 | 4,330 | 4,280 | 4,300 | 19,700 | 2,150 |
| 2020-09-02 | 4,275 | 4,315 | 4,260 | 4,280 | 37,400 | 2,140 |
| 2020-09-01 | 4,210 | 4,305 | 4,210 | 4,275 | 44,500 | 2,137.50 |
| 2020-08-31 | 4,255 | 4,320 | 4,225 | 4,225 | 36,400 | 2,112.50 |
| 2020-08-28 | 4,290 | 4,335 | 4,215 | 4,250 | 40,400 | 2,125 |
| 2020-08-27 | 4,215 | 4,280 | 4,215 | 4,265 | 14,100 | 2,132.50 |
| 2020-08-26 | 4,275 | 4,305 | 4,205 | 4,265 | 27,700 | 2,132.50 |
| 2020-08-25 | 4,250 | 4,275 | 4,230 | 4,250 | 21,300 | 2,125 |
| 2020-08-24 | 4,220 | 4,240 | 4,190 | 4,210 | 22,300 | 2,105 |
| 2020-08-21 | 4,240 | 4,295 | 4,220 | 4,250 | 26,900 | 2,125 |
| 2020-08-20 | 4,200 | 4,235 | 4,180 | 4,215 | 26,200 | 2,107.50 |
| 2020-08-19 | 4,295 | 4,295 | 4,210 | 4,210 | 21,100 | 2,105 |
| 2020-08-18 | 4,255 | 4,340 | 4,250 | 4,315 | 25,400 | 2,157.50 |
| 2020-08-17 | 4,255 | 4,340 | 4,250 | 4,290 | 36,000 | 2,145 |
| 2020-08-14 | 4,345 | 4,365 | 4,315 | 4,325 | 27,200 | 2,162.50 |
| 2020-08-13 | 4,250 | 4,310 | 4,250 | 4,310 | 42,300 | 2,155 |
| 2020-08-12 | 4,185 | 4,295 | 4,185 | 4,250 | 52,500 | 2,125 |
| 2020-08-11 | 4,115 | 4,205 | 4,115 | 4,160 | 49,600 | 2,080 |
| 2020-08-07 | 4,220 | 4,260 | 4,095 | 4,115 | 77,500 | 2,057.50 |
| 2020-08-06 | 4,260 | 4,295 | 4,230 | 4,275 | 43,500 | 2,137.50 |
| 2020-08-05 | 4,330 | 4,330 | 4,270 | 4,310 | 40,400 | 2,155 |
| 2020-08-04 | 4,300 | 4,415 | 4,300 | 4,400 | 38,800 | 2,200 |
| 2020-08-03 | 4,250 | 4,300 | 4,150 | 4,255 | 65,300 | 2,127.50 |
| 2020-07-31 | 4,610 | 4,620 | 4,490 | 4,505 | 20,300 | 2,252.50 |
| 2020-07-30 | 4,615 | 4,665 | 4,590 | 4,640 | 21,400 | 2,320 |
| 2020-07-29 | 4,580 | 4,655 | 4,505 | 4,615 | 63,300 | 2,307.50 |
| 2020-07-28 | 4,575 | 4,575 | 4,520 | 4,560 | 46,600 | 2,280 |
| 2020-07-27 | 4,475 | 4,530 | 4,445 | 4,530 | 45,100 | 2,265 |
| 2020-07-22 | 4,540 | 4,605 | 4,520 | 4,545 | 46,600 | 2,272.50 |
| 2020-07-21 | 4,500 | 4,565 | 4,455 | 4,550 | 41,100 | 2,275 |
| 2020-07-20 | 4,485 | 4,535 | 4,480 | 4,510 | 27,200 | 2,255 |
| 2020-07-17 | 4,425 | 4,505 | 4,365 | 4,490 | 50,800 | 2,245 |
| 2020-07-16 | 4,540 | 4,540 | 4,400 | 4,415 | 25,900 | 2,207.50 |
| 2020-07-15 | 4,480 | 4,560 | 4,425 | 4,540 | 61,400 | 2,270 |
| 2020-07-14 | 4,445 | 4,480 | 4,380 | 4,410 | 33,100 | 2,205 |
| 2020-07-13 | 4,410 | 4,500 | 4,400 | 4,500 | 37,100 | 2,250 |
| 2020-07-10 | 4,410 | 4,420 | 4,340 | 4,355 | 68,100 | 2,177.50 |
| 2020-07-09 | 4,365 | 4,435 | 4,320 | 4,425 | 54,100 | 2,212.50 |
| 2020-07-08 | 4,360 | 4,425 | 4,325 | 4,360 | 81,600 | 2,180 |
| 2020-07-07 | 4,345 | 4,345 | 4,270 | 4,320 | 26,700 | 2,160 |
| 2020-07-06 | 4,275 | 4,340 | 4,275 | 4,300 | 21,300 | 2,150 |
| 2020-07-03 | 4,325 | 4,345 | 4,250 | 4,300 | 20,000 | 2,150 |
| 2020-07-02 | 4,315 | 4,345 | 4,275 | 4,325 | 50,200 | 2,162.50 |
| 2020-07-01 | 4,370 | 4,390 | 4,240 | 4,250 | 41,700 | 2,125 |
| 2020-06-30 | 4,495 | 4,510 | 4,390 | 4,390 | 30,900 | 2,195 |
| 2020-06-29 | 4,400 | 4,525 | 4,400 | 4,470 | 45,500 | 2,235 |
| 2020-06-26 | 4,450 | 4,505 | 4,395 | 4,495 | 38,300 | 2,247.50 |
| 2020-06-25 | 4,345 | 4,435 | 4,330 | 4,405 | 75,000 | 2,202.50 |
| 2020-06-24 | 4,495 | 4,495 | 4,410 | 4,430 | 64,700 | 2,215 |
| 2020-06-23 | 4,355 | 4,535 | 4,355 | 4,500 | 68,600 | 2,250 |
| 2020-06-22 | 4,345 | 4,425 | 4,330 | 4,355 | 55,200 | 2,177.50 |
| 2020-06-19 | 4,320 | 4,395 | 4,280 | 4,360 | 115,200 | 2,180 |
| 2020-06-18 | 4,240 | 4,345 | 4,215 | 4,320 | 90,300 | 2,160 |
| 2020-06-17 | 4,250 | 4,280 | 4,205 | 4,215 | 37,600 | 2,107.50 |
| 2020-06-16 | 4,185 | 4,255 | 4,135 | 4,240 | 46,400 | 2,120 |
| 2020-06-15 | 4,150 | 4,230 | 4,115 | 4,115 | 45,300 | 2,057.50 |
| 2020-06-12 | 4,110 | 4,155 | 4,060 | 4,125 | 67,100 | 2,062.50 |
| 2020-06-11 | 4,180 | 4,220 | 4,135 | 4,180 | 67,900 | 2,090 |
| 2020-06-10 | 4,120 | 4,215 | 4,110 | 4,180 | 112,900 | 2,090 |
| 2020-06-09 | 4,115 | 4,115 | 4,070 | 4,110 | 104,400 | 2,055 |
| 2020-06-08 | 4,110 | 4,125 | 4,060 | 4,095 | 104,600 | 2,047.50 |
| 2020-06-05 | 4,115 | 4,115 | 4,015 | 4,065 | 78,700 | 2,032.50 |
| 2020-06-04 | 4,120 | 4,135 | 4,035 | 4,095 | 104,100 | 2,047.50 |
| 2020-06-03 | 4,110 | 4,190 | 4,075 | 4,130 | 112,000 | 2,065 |
| 2020-06-02 | 4,090 | 4,110 | 4,040 | 4,065 | 100,600 | 2,032.50 |
| 2020-06-01 | 4,115 | 4,210 | 4,075 | 4,115 | 58,900 | 2,057.50 |
| 2020-05-29 | 4,220 | 4,300 | 4,175 | 4,185 | 57,000 | 2,092.50 |
| 2020-05-28 | 4,130 | 4,210 | 4,080 | 4,210 | 94,200 | 2,105 |
| 2020-05-27 | 4,160 | 4,160 | 4,050 | 4,130 | 110,100 | 2,065 |
| 2020-05-26 | 4,230 | 4,230 | 4,150 | 4,195 | 44,600 | 2,097.50 |
| 2020-05-25 | 4,150 | 4,190 | 4,150 | 4,180 | 22,800 | 2,090 |
| 2020-05-22 | 4,260 | 4,260 | 4,145 | 4,175 | 28,100 | 2,087.50 |
| 2020-05-21 | 4,285 | 4,305 | 4,250 | 4,260 | 25,300 | 2,130 |
| 2020-05-20 | 4,280 | 4,325 | 4,275 | 4,275 | 30,700 | 2,137.50 |
| 2020-05-19 | 4,345 | 4,350 | 4,300 | 4,325 | 38,100 | 2,162.50 |
| 2020-05-18 | 4,285 | 4,290 | 4,220 | 4,245 | 35,000 | 2,122.50 |
| 2020-05-15 | 4,155 | 4,285 | 4,155 | 4,255 | 37,300 | 2,127.50 |
| 2020-05-14 | 4,360 | 4,360 | 4,265 | 4,265 | 49,000 | 2,132.50 |
| 2020-05-13 | 4,420 | 4,530 | 4,420 | 4,530 | 18,800 | 2,265 |
| 2020-05-12 | 4,525 | 4,545 | 4,455 | 4,490 | 24,800 | 2,245 |
| 2020-05-11 | 4,505 | 4,565 | 4,490 | 4,510 | 30,300 | 2,255 |
| 2020-05-08 | 4,460 | 4,505 | 4,440 | 4,475 | 36,000 | 2,237.50 |
| 2020-05-07 | 4,390 | 4,425 | 4,350 | 4,370 | 25,300 | 2,185 |
| 2020-05-01 | 4,405 | 4,470 | 4,395 | 4,400 | 19,100 | 2,200 |
| 2020-04-30 | 4,515 | 4,545 | 4,460 | 4,460 | 39,000 | 2,230 |
| 2020-04-28 | 4,465 | 4,465 | 4,410 | 4,445 | 34,600 | 2,222.50 |
| 2020-04-27 | 4,400 | 4,505 | 4,360 | 4,480 | 50,900 | 2,240 |
| 2020-04-24 | 4,350 | 4,375 | 4,290 | 4,340 | 40,000 | 2,170 |
| 2020-04-23 | 4,280 | 4,335 | 4,265 | 4,335 | 28,000 | 2,167.50 |
| 2020-04-22 | 4,305 | 4,350 | 4,250 | 4,280 | 36,700 | 2,140 |
| 2020-04-21 | 4,300 | 4,345 | 4,280 | 4,345 | 31,000 | 2,172.50 |
| 2020-04-20 | 4,360 | 4,370 | 4,280 | 4,325 | 42,400 | 2,162.50 |
| 2020-04-17 | 4,530 | 4,570 | 4,425 | 4,435 | 41,400 | 2,217.50 |
| 2020-04-16 | 4,350 | 4,475 | 4,340 | 4,470 | 35,000 | 2,235 |
| 2020-04-15 | 4,450 | 4,450 | 4,320 | 4,350 | 53,900 | 2,175 |
| 2020-04-14 | 4,450 | 4,465 | 4,390 | 4,450 | 24,900 | 2,225 |
| 2020-04-13 | 4,365 | 4,450 | 4,365 | 4,425 | 23,300 | 2,212.50 |
| 2020-04-10 | 4,300 | 4,445 | 4,250 | 4,435 | 28,300 | 2,217.50 |
| 2020-04-09 | 4,255 | 4,325 | 4,170 | 4,300 | 49,300 | 2,150 |
| 2020-04-08 | 4,280 | 4,425 | 4,280 | 4,325 | 49,100 | 2,162.50 |
| 2020-04-07 | 4,300 | 4,385 | 4,255 | 4,375 | 56,000 | 2,187.50 |
| 2020-04-06 | 4,080 | 4,260 | 4,075 | 4,215 | 54,100 | 2,107.50 |
| 2020-04-03 | 4,105 | 4,225 | 4,030 | 4,060 | 57,800 | 2,030 |
| 2020-04-02 | 4,210 | 4,280 | 4,130 | 4,175 | 55,800 | 2,087.50 |
| 2020-04-01 | 4,405 | 4,470 | 4,215 | 4,250 | 56,400 | 2,125 |
| 2020-03-31 | 4,650 | 4,650 | 4,450 | 4,475 | 63,100 | 2,237.50 |
| 2020-03-30 | 4,710 | 4,710 | 4,420 | 4,580 | 93,900 | 2,290 |
| 2020-03-27 | 4,520 | 4,770 | 4,520 | 4,770 | 113,200 | 2,385 |
| 2020-03-26 | 4,215 | 4,435 | 4,105 | 4,380 | 95,900 | 2,190 |
| 2020-03-25 | 4,170 | 4,240 | 4,060 | 4,240 | 72,800 | 2,120 |
| 2020-03-24 | 4,175 | 4,245 | 4,055 | 4,095 | 88,200 | 2,047.50 |
| 2020-03-23 | 4,095 | 4,130 | 3,935 | 4,100 | 96,100 | 2,050 |
| 2020-03-19 | 4,025 | 4,185 | 4,020 | 4,165 | 102,800 | 2,082.50 |
| 2020-03-18 | 3,820 | 4,140 | 3,780 | 3,990 | 143,100 | 1,995 |
| 2020-03-17 | 3,410 | 3,790 | 3,325 | 3,760 | 104,900 | 1,880 |
| 2020-03-16 | 3,445 | 3,575 | 3,445 | 3,490 | 41,600 | 1,745 |
| 2020-03-13 | 3,350 | 3,505 | 3,310 | 3,455 | 85,500 | 1,727.50 |
| 2020-03-12 | 3,715 | 3,770 | 3,635 | 3,680 | 67,000 | 1,840 |
| 2020-03-11 | 3,850 | 3,935 | 3,830 | 3,840 | 74,600 | 1,920 |
| 2020-03-10 | 3,805 | 3,925 | 3,670 | 3,890 | 98,900 | 1,945 |
| 2020-03-09 | 3,980 | 3,990 | 3,840 | 3,860 | 87,200 | 1,930 |
| 2020-03-06 | 4,190 | 4,235 | 4,110 | 4,120 | 62,300 | 2,060 |
| 2020-03-05 | 4,265 | 4,330 | 4,265 | 4,290 | 83,700 | 2,145 |
| 2020-03-04 | 4,170 | 4,305 | 4,165 | 4,250 | 69,100 | 2,125 |
| 2020-03-03 | 4,385 | 4,435 | 4,280 | 4,280 | 80,300 | 2,140 |
| 2020-03-02 | 4,155 | 4,375 | 4,155 | 4,350 | 105,500 | 2,175 |
| 2020-02-28 | 4,235 | 4,240 | 4,135 | 4,185 | 91,300 | 2,092.50 |
| 2020-02-27 | 4,345 | 4,380 | 4,305 | 4,325 | 79,700 | 2,162.50 |
| 2020-02-26 | 4,335 | 4,415 | 4,330 | 4,415 | 107,500 | 2,207.50 |
| 2020-02-25 | 4,300 | 4,400 | 4,285 | 4,365 | 90,700 | 2,182.50 |
| 2020-02-21 | 4,520 | 4,590 | 4,520 | 4,565 | 45,500 | 2,282.50 |
| 2020-02-20 | 4,520 | 4,610 | 4,520 | 4,570 | 59,700 | 2,285 |
| 2020-02-19 | 4,495 | 4,555 | 4,495 | 4,515 | 59,900 | 2,257.50 |
| 2020-02-18 | 4,550 | 4,555 | 4,485 | 4,495 | 64,300 | 2,247.50 |
| 2020-02-17 | 4,560 | 4,625 | 4,525 | 4,610 | 76,200 | 2,305 |
| 2020-02-14 | 4,485 | 4,595 | 4,475 | 4,595 | 68,000 | 2,297.50 |
| 2020-02-13 | 4,520 | 4,540 | 4,475 | 4,485 | 86,900 | 2,242.50 |
| 2020-02-12 | 4,585 | 4,605 | 4,550 | 4,565 | 65,000 | 2,282.50 |
| 2020-02-10 | 4,565 | 4,630 | 4,565 | 4,590 | 44,500 | 2,295 |
| 2020-02-07 | 4,605 | 4,635 | 4,575 | 4,615 | 49,800 | 2,307.50 |
| 2020-02-06 | 4,540 | 4,630 | 4,485 | 4,555 | 79,800 | 2,277.50 |
| 2020-02-05 | 4,570 | 4,630 | 4,570 | 4,595 | 44,300 | 2,297.50 |
| 2020-02-04 | 4,525 | 4,570 | 4,515 | 4,560 | 49,200 | 2,280 |
| 2020-02-03 | 4,480 | 4,570 | 4,460 | 4,540 | 61,800 | 2,270 |
| 2020-01-31 | 4,565 | 4,615 | 4,565 | 4,585 | 49,600 | 2,292.50 |
| 2020-01-30 | 4,595 | 4,595 | 4,535 | 4,555 | 84,500 | 2,277.50 |
| 2020-01-29 | 4,530 | 4,615 | 4,515 | 4,615 | 71,400 | 2,307.50 |
| 2020-01-28 | 4,540 | 4,585 | 4,530 | 4,545 | 54,700 | 2,272.50 |
| 2020-01-27 | 4,585 | 4,610 | 4,565 | 4,575 | 63,900 | 2,287.50 |
| 2020-01-24 | 4,600 | 4,645 | 4,575 | 4,640 | 41,900 | 2,320 |
| 2020-01-23 | 4,680 | 4,705 | 4,650 | 4,665 | 39,200 | 2,332.50 |
| 2020-01-22 | 4,665 | 4,740 | 4,660 | 4,715 | 53,400 | 2,357.50 |
| 2020-01-21 | 4,700 | 4,705 | 4,670 | 4,690 | 30,500 | 2,345 |
| 2020-01-20 | 4,715 | 4,725 | 4,675 | 4,675 | 54,800 | 2,337.50 |
| 2020-01-17 | 4,670 | 4,715 | 4,670 | 4,680 | 43,000 | 2,340 |
| 2020-01-16 | 4,645 | 4,695 | 4,630 | 4,665 | 54,400 | 2,332.50 |
| 2020-01-15 | 4,605 | 4,665 | 4,605 | 4,645 | 50,800 | 2,322.50 |
| 2020-01-14 | 4,605 | 4,660 | 4,605 | 4,635 | 49,800 | 2,317.50 |
| 2020-01-10 | 4,640 | 4,715 | 4,640 | 4,655 | 47,600 | 2,327.50 |
| 2020-01-09 | 4,630 | 4,710 | 4,630 | 4,670 | 55,000 | 2,335 |
| 2020-01-08 | 4,575 | 4,645 | 4,560 | 4,625 | 59,500 | 2,312.50 |
| 2020-01-07 | 4,575 | 4,685 | 4,575 | 4,635 | 70,700 | 2,317.50 |
| 2020-01-06 | 4,500 | 4,590 | 4,500 | 4,575 | 59,700 | 2,287.50 |
分割・併合履歴 ： [2021-03-30]1株→2株