7839 (株)SHOEI 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 | 4,150 | 4,180 | 4,070 | 4,145 | 73,900 | 2,072.50 |
| 2020-12-29 | 4,145 | 4,205 | 4,110 | 4,165 | 79,000 | 2,082.50 |
| 2020-12-28 | 4,140 | 4,140 | 4,075 | 4,115 | 71,200 | 2,057.50 |
| 2020-12-25 | 4,030 | 4,160 | 4,020 | 4,070 | 143,800 | 2,035 |
| 2020-12-24 | 3,975 | 4,090 | 3,935 | 4,050 | 168,800 | 2,025 |
| 2020-12-23 | 3,880 | 3,980 | 3,820 | 3,935 | 222,900 | 1,967.50 |
| 2020-12-22 | 3,675 | 3,715 | 3,620 | 3,685 | 83,500 | 1,842.50 |
| 2020-12-21 | 3,660 | 3,700 | 3,640 | 3,700 | 47,800 | 1,850 |
| 2020-12-18 | 3,630 | 3,665 | 3,610 | 3,655 | 103,800 | 1,827.50 |
| 2020-12-17 | 3,625 | 3,690 | 3,600 | 3,660 | 79,900 | 1,830 |
| 2020-12-16 | 3,635 | 3,690 | 3,625 | 3,625 | 94,900 | 1,812.50 |
| 2020-12-15 | 3,580 | 3,635 | 3,580 | 3,610 | 56,900 | 1,805 |
| 2020-12-14 | 3,655 | 3,665 | 3,565 | 3,580 | 83,100 | 1,790 |
| 2020-12-11 | 3,605 | 3,670 | 3,605 | 3,655 | 46,000 | 1,827.50 |
| 2020-12-10 | 3,615 | 3,675 | 3,585 | 3,645 | 63,400 | 1,822.50 |
| 2020-12-09 | 3,625 | 3,660 | 3,570 | 3,620 | 95,000 | 1,810 |
| 2020-12-08 | 3,630 | 3,695 | 3,550 | 3,695 | 51,100 | 1,847.50 |
| 2020-12-07 | 3,705 | 3,735 | 3,635 | 3,655 | 59,000 | 1,827.50 |
| 2020-12-04 | 3,680 | 3,715 | 3,620 | 3,695 | 72,700 | 1,847.50 |
| 2020-12-03 | 3,775 | 3,785 | 3,645 | 3,685 | 139,900 | 1,842.50 |
| 2020-12-02 | 3,670 | 3,810 | 3,605 | 3,795 | 239,700 | 1,897.50 |
| 2020-12-01 | 3,605 | 3,660 | 3,530 | 3,645 | 191,700 | 1,822.50 |
| 2020-11-30 | 3,545 | 3,620 | 3,465 | 3,605 | 252,200 | 1,802.50 |
| 2020-11-27 | 3,500 | 3,535 | 3,445 | 3,520 | 180,500 | 1,760 |
| 2020-11-26 | 3,515 | 3,520 | 3,435 | 3,495 | 152,100 | 1,747.50 |
| 2020-11-25 | 3,495 | 3,570 | 3,435 | 3,545 | 273,500 | 1,772.50 |
| 2020-11-24 | 3,570 | 3,620 | 3,490 | 3,500 | 195,300 | 1,750 |
| 2020-11-20 | 3,380 | 3,545 | 3,360 | 3,500 | 262,000 | 1,750 |
| 2020-11-19 | 3,400 | 3,415 | 3,315 | 3,370 | 245,200 | 1,685 |
| 2020-11-18 | 3,490 | 3,505 | 3,410 | 3,440 | 174,600 | 1,720 |
| 2020-11-17 | 3,595 | 3,640 | 3,465 | 3,550 | 151,000 | 1,775 |
| 2020-11-16 | 3,480 | 3,685 | 3,415 | 3,560 | 228,800 | 1,780 |
| 2020-11-13 | 3,210 | 3,575 | 3,140 | 3,500 | 234,000 | 1,750 |
| 2020-11-12 | 3,150 | 3,215 | 3,110 | 3,205 | 65,900 | 1,602.50 |
| 2020-11-11 | 3,215 | 3,215 | 3,125 | 3,150 | 68,600 | 1,575 |
| 2020-11-10 | 3,285 | 3,310 | 3,135 | 3,160 | 94,800 | 1,580 |
| 2020-11-09 | 3,250 | 3,310 | 3,210 | 3,240 | 61,500 | 1,620 |
| 2020-11-06 | 3,240 | 3,260 | 3,165 | 3,245 | 46,000 | 1,622.50 |
| 2020-11-05 | 3,200 | 3,235 | 3,140 | 3,215 | 90,100 | 1,607.50 |
| 2020-11-04 | 3,225 | 3,240 | 3,135 | 3,200 | 89,500 | 1,600 |
| 2020-11-02 | 3,200 | 3,280 | 3,190 | 3,225 | 41,200 | 1,612.50 |
| 2020-10-30 | 3,240 | 3,245 | 3,155 | 3,180 | 59,400 | 1,590 |
| 2020-10-29 | 3,220 | 3,270 | 3,180 | 3,260 | 51,700 | 1,630 |
| 2020-10-28 | 3,080 | 3,280 | 3,080 | 3,270 | 140,300 | 1,635 |
| 2020-10-27 | 3,120 | 3,120 | 3,035 | 3,115 | 55,300 | 1,557.50 |
| 2020-10-26 | 3,100 | 3,125 | 3,075 | 3,125 | 36,400 | 1,562.50 |
| 2020-10-23 | 3,150 | 3,200 | 3,110 | 3,135 | 33,600 | 1,567.50 |
| 2020-10-22 | 3,130 | 3,140 | 3,085 | 3,135 | 55,100 | 1,567.50 |
| 2020-10-21 | 3,225 | 3,225 | 3,160 | 3,180 | 51,100 | 1,590 |
| 2020-10-20 | 3,145 | 3,225 | 3,140 | 3,170 | 56,700 | 1,585 |
| 2020-10-19 | 3,090 | 3,170 | 3,090 | 3,155 | 43,400 | 1,577.50 |
| 2020-10-16 | 3,115 | 3,125 | 3,080 | 3,105 | 46,500 | 1,552.50 |
| 2020-10-15 | 3,215 | 3,215 | 3,075 | 3,115 | 79,100 | 1,557.50 |
| 2020-10-14 | 3,150 | 3,185 | 3,145 | 3,180 | 53,900 | 1,590 |
| 2020-10-13 | 3,210 | 3,210 | 3,140 | 3,175 | 42,000 | 1,587.50 |
| 2020-10-12 | 3,220 | 3,235 | 3,175 | 3,205 | 53,900 | 1,602.50 |
| 2020-10-09 | 3,165 | 3,200 | 3,110 | 3,195 | 102,700 | 1,597.50 |
| 2020-10-08 | 3,275 | 3,280 | 3,165 | 3,235 | 133,300 | 1,617.50 |
| 2020-10-07 | 3,265 | 3,300 | 3,210 | 3,250 | 121,100 | 1,625 |
| 2020-10-06 | 3,390 | 3,420 | 3,270 | 3,300 | 102,700 | 1,650 |
| 2020-10-05 | 3,385 | 3,425 | 3,365 | 3,395 | 75,300 | 1,697.50 |
| 2020-10-02 | 3,420 | 3,490 | 3,330 | 3,390 | 106,400 | 1,695 |
| 2020-09-30 | 3,570 | 3,580 | 3,490 | 3,490 | 89,200 | 1,745 |
| 2020-09-29 | 3,580 | 3,605 | 3,500 | 3,565 | 73,800 | 1,782.50 |
| 2020-09-28 | 3,515 | 3,600 | 3,490 | 3,600 | 101,100 | 1,800 |
| 2020-09-25 | 3,460 | 3,520 | 3,435 | 3,470 | 98,900 | 1,735 |
| 2020-09-24 | 3,520 | 3,555 | 3,480 | 3,485 | 92,200 | 1,742.50 |
| 2020-09-23 | 3,660 | 3,660 | 3,545 | 3,555 | 87,100 | 1,777.50 |
| 2020-09-18 | 3,700 | 3,735 | 3,670 | 3,715 | 97,500 | 1,857.50 |
| 2020-09-17 | 3,550 | 3,630 | 3,550 | 3,630 | 114,500 | 1,815 |
| 2020-09-16 | 3,550 | 3,580 | 3,525 | 3,545 | 83,800 | 1,772.50 |
| 2020-09-15 | 3,440 | 3,515 | 3,435 | 3,505 | 93,800 | 1,752.50 |
| 2020-09-14 | 3,360 | 3,520 | 3,340 | 3,440 | 159,700 | 1,720 |
| 2020-09-11 | 3,205 | 3,295 | 3,175 | 3,290 | 78,700 | 1,645 |
| 2020-09-10 | 3,180 | 3,230 | 3,165 | 3,195 | 63,900 | 1,597.50 |
| 2020-09-09 | 3,165 | 3,195 | 3,130 | 3,180 | 60,000 | 1,590 |
| 2020-09-08 | 3,200 | 3,210 | 3,145 | 3,195 | 43,700 | 1,597.50 |
| 2020-09-07 | 3,165 | 3,205 | 3,125 | 3,185 | 38,000 | 1,592.50 |
| 2020-09-04 | 3,200 | 3,230 | 3,155 | 3,190 | 85,600 | 1,595 |
| 2020-09-03 | 3,275 | 3,290 | 3,225 | 3,270 | 100,300 | 1,635 |
| 2020-09-02 | 3,205 | 3,260 | 3,185 | 3,260 | 64,200 | 1,630 |
| 2020-09-01 | 3,215 | 3,245 | 3,160 | 3,235 | 44,900 | 1,617.50 |
| 2020-08-31 | 3,200 | 3,270 | 3,200 | 3,240 | 61,100 | 1,620 |
| 2020-08-28 | 3,210 | 3,280 | 3,145 | 3,180 | 49,100 | 1,590 |
| 2020-08-27 | 3,225 | 3,260 | 3,180 | 3,210 | 35,000 | 1,605 |
| 2020-08-26 | 3,180 | 3,205 | 3,105 | 3,200 | 69,900 | 1,600 |
| 2020-08-25 | 3,185 | 3,230 | 3,155 | 3,160 | 59,900 | 1,580 |
| 2020-08-24 | 3,100 | 3,135 | 3,090 | 3,125 | 66,400 | 1,562.50 |
| 2020-08-21 | 3,140 | 3,140 | 3,075 | 3,090 | 50,500 | 1,545 |
| 2020-08-20 | 3,045 | 3,070 | 3,000 | 3,050 | 46,300 | 1,525 |
| 2020-08-19 | 3,070 | 3,095 | 3,050 | 3,075 | 37,600 | 1,537.50 |
| 2020-08-18 | 3,020 | 3,095 | 3,010 | 3,070 | 71,200 | 1,535 |
| 2020-08-17 | 3,030 | 3,040 | 2,932 | 3,015 | 47,000 | 1,507.50 |
| 2020-08-14 | 3,150 | 3,180 | 3,040 | 3,065 | 134,300 | 1,532.50 |
| 2020-08-13 | 3,100 | 3,130 | 3,065 | 3,105 | 86,800 | 1,552.50 |
| 2020-08-12 | 2,943 | 3,085 | 2,926 | 3,035 | 91,500 | 1,517.50 |
| 2020-08-11 | 2,977 | 3,055 | 2,856 | 2,973 | 141,000 | 1,486.50 |
| 2020-08-07 | 2,952 | 2,998 | 2,910 | 2,985 | 91,400 | 1,492.50 |
| 2020-08-06 | 2,957 | 3,010 | 2,880 | 2,985 | 63,300 | 1,492.50 |
| 2020-08-05 | 2,978 | 2,983 | 2,889 | 2,920 | 92,800 | 1,460 |
| 2020-08-04 | 2,902 | 2,929 | 2,844 | 2,850 | 68,000 | 1,425 |
| 2020-08-03 | 2,811 | 2,865 | 2,792 | 2,845 | 45,400 | 1,422.50 |
| 2020-07-31 | 2,885 | 2,930 | 2,776 | 2,794 | 117,300 | 1,397 |
| 2020-07-30 | 3,050 | 3,065 | 2,858 | 2,890 | 182,500 | 1,445 |
| 2020-07-29 | 3,120 | 3,200 | 2,958 | 3,015 | 220,000 | 1,507.50 |
| 2020-07-28 | 2,800 | 2,815 | 2,756 | 2,798 | 51,500 | 1,399 |
| 2020-07-27 | 2,714 | 2,826 | 2,699 | 2,820 | 77,600 | 1,410 |
| 2020-07-22 | 2,769 | 2,784 | 2,700 | 2,725 | 62,700 | 1,362.50 |
| 2020-07-21 | 2,740 | 2,777 | 2,692 | 2,770 | 75,800 | 1,385 |
| 2020-07-20 | 2,727 | 2,734 | 2,660 | 2,718 | 30,400 | 1,359 |
| 2020-07-17 | 2,769 | 2,788 | 2,671 | 2,728 | 45,800 | 1,364 |
| 2020-07-16 | 2,767 | 2,778 | 2,735 | 2,765 | 64,800 | 1,382.50 |
| 2020-07-15 | 2,683 | 2,727 | 2,680 | 2,717 | 63,900 | 1,358.50 |
| 2020-07-14 | 2,694 | 2,746 | 2,640 | 2,673 | 63,400 | 1,336.50 |
| 2020-07-13 | 2,677 | 2,706 | 2,650 | 2,694 | 37,800 | 1,347 |
| 2020-07-10 | 2,659 | 2,659 | 2,603 | 2,603 | 53,500 | 1,301.50 |
| 2020-07-09 | 2,733 | 2,801 | 2,622 | 2,659 | 131,100 | 1,329.50 |
| 2020-07-08 | 2,666 | 2,830 | 2,666 | 2,818 | 124,600 | 1,409 |
| 2020-07-07 | 2,710 | 2,755 | 2,688 | 2,706 | 65,000 | 1,353 |
| 2020-07-06 | 2,697 | 2,764 | 2,682 | 2,760 | 87,200 | 1,380 |
| 2020-07-03 | 2,641 | 2,695 | 2,634 | 2,689 | 35,500 | 1,344.50 |
| 2020-07-02 | 2,649 | 2,657 | 2,606 | 2,625 | 52,400 | 1,312.50 |
| 2020-07-01 | 2,715 | 2,717 | 2,638 | 2,641 | 50,800 | 1,320.50 |
| 2020-06-30 | 2,699 | 2,741 | 2,688 | 2,690 | 73,600 | 1,345 |
| 2020-06-29 | 2,699 | 2,736 | 2,637 | 2,655 | 91,400 | 1,327.50 |
| 2020-06-26 | 2,599 | 2,717 | 2,599 | 2,710 | 125,200 | 1,355 |
| 2020-06-25 | 2,534 | 2,620 | 2,534 | 2,599 | 147,600 | 1,299.50 |
| 2020-06-24 | 2,522 | 2,584 | 2,510 | 2,573 | 56,800 | 1,286.50 |
| 2020-06-23 | 2,486 | 2,546 | 2,485 | 2,507 | 92,100 | 1,253.50 |
| 2020-06-22 | 2,493 | 2,493 | 2,450 | 2,485 | 27,900 | 1,242.50 |
| 2020-06-19 | 2,547 | 2,547 | 2,479 | 2,484 | 70,900 | 1,242 |
| 2020-06-18 | 2,507 | 2,523 | 2,475 | 2,500 | 64,200 | 1,250 |
| 2020-06-17 | 2,481 | 2,502 | 2,429 | 2,494 | 96,600 | 1,247 |
| 2020-06-16 | 2,451 | 2,513 | 2,417 | 2,485 | 122,600 | 1,242.50 |
| 2020-06-15 | 2,489 | 2,489 | 2,396 | 2,426 | 100,400 | 1,213 |
| 2020-06-12 | 2,417 | 2,467 | 2,362 | 2,460 | 77,100 | 1,230 |
| 2020-06-11 | 2,510 | 2,510 | 2,420 | 2,467 | 104,700 | 1,233.50 |
| 2020-06-10 | 2,500 | 2,536 | 2,485 | 2,517 | 125,700 | 1,258.50 |
| 2020-06-09 | 2,475 | 2,510 | 2,446 | 2,491 | 85,900 | 1,245.50 |
| 2020-06-08 | 2,477 | 2,488 | 2,408 | 2,488 | 81,500 | 1,244 |
| 2020-06-05 | 2,420 | 2,460 | 2,370 | 2,459 | 84,000 | 1,229.50 |
| 2020-06-04 | 2,437 | 2,445 | 2,374 | 2,420 | 57,100 | 1,210 |
| 2020-06-03 | 2,460 | 2,478 | 2,410 | 2,433 | 101,600 | 1,216.50 |
| 2020-06-02 | 2,470 | 2,472 | 2,419 | 2,454 | 95,700 | 1,227 |
| 2020-06-01 | 2,476 | 2,477 | 2,406 | 2,470 | 47,600 | 1,235 |
| 2020-05-29 | 2,399 | 2,483 | 2,399 | 2,467 | 126,500 | 1,233.50 |
| 2020-05-28 | 2,450 | 2,455 | 2,398 | 2,432 | 100,100 | 1,216 |
| 2020-05-27 | 2,403 | 2,439 | 2,350 | 2,413 | 95,800 | 1,206.50 |
| 2020-05-26 | 2,295 | 2,384 | 2,250 | 2,366 | 89,700 | 1,183 |
| 2020-05-25 | 2,254 | 2,276 | 2,224 | 2,269 | 63,100 | 1,134.50 |
| 2020-05-22 | 2,266 | 2,280 | 2,200 | 2,224 | 66,400 | 1,112 |
| 2020-05-21 | 2,300 | 2,337 | 2,259 | 2,293 | 73,200 | 1,146.50 |
| 2020-05-20 | 2,260 | 2,364 | 2,260 | 2,349 | 150,900 | 1,174.50 |
| 2020-05-19 | 2,265 | 2,301 | 2,212 | 2,256 | 75,800 | 1,128 |
| 2020-05-18 | 2,150 | 2,201 | 2,102 | 2,194 | 65,800 | 1,097 |
| 2020-05-15 | 2,197 | 2,222 | 2,166 | 2,217 | 55,400 | 1,108.50 |
| 2020-05-14 | 2,301 | 2,306 | 2,212 | 2,212 | 52,900 | 1,106 |
| 2020-05-13 | 2,300 | 2,307 | 2,245 | 2,301 | 98,500 | 1,150.50 |
| 2020-05-12 | 2,400 | 2,408 | 2,352 | 2,400 | 112,900 | 1,200 |
| 2020-05-11 | 2,381 | 2,387 | 2,186 | 2,364 | 161,900 | 1,182 |
| 2020-05-08 | 2,048 | 2,125 | 2,030 | 2,081 | 170,600 | 1,040.50 |
| 2020-05-07 | 1,961 | 2,003 | 1,961 | 1,978 | 132,100 | 989 |
| 2020-05-01 | 2,026 | 2,026 | 1,942 | 1,961 | 102,700 | 980.50 |
| 2020-04-30 | 2,053 | 2,059 | 2,023 | 2,044 | 119,100 | 1,022 |
| 2020-04-28 | 2,052 | 2,061 | 2,011 | 2,037 | 254,700 | 1,018.50 |
| 2020-04-27 | 2,052 | 2,058 | 2,021 | 2,030 | 51,000 | 1,015 |
| 2020-04-24 | 2,049 | 2,055 | 2,008 | 2,049 | 50,900 | 1,024.50 |
| 2020-04-23 | 2,036 | 2,069 | 2,024 | 2,054 | 59,500 | 1,027 |
| 2020-04-22 | 2,051 | 2,063 | 2,014 | 2,027 | 39,400 | 1,013.50 |
| 2020-04-21 | 2,007 | 2,058 | 2,005 | 2,056 | 83,200 | 1,028 |
| 2020-04-20 | 2,038 | 2,050 | 2,015 | 2,038 | 44,100 | 1,019 |
| 2020-04-17 | 2,049 | 2,079 | 2,007 | 2,050 | 80,000 | 1,025 |
| 2020-04-16 | 2,018 | 2,037 | 1,991 | 2,028 | 83,100 | 1,014 |
| 2020-04-15 | 2,088 | 2,130 | 2,017 | 2,037 | 72,100 | 1,018.50 |
| 2020-04-14 | 2,034 | 2,090 | 2,031 | 2,088 | 63,800 | 1,044 |
| 2020-04-13 | 2,101 | 2,119 | 2,038 | 2,079 | 38,700 | 1,039.50 |
| 2020-04-10 | 2,086 | 2,145 | 2,018 | 2,132 | 64,900 | 1,066 |
| 2020-04-09 | 2,099 | 2,123 | 2,024 | 2,053 | 60,300 | 1,026.50 |
| 2020-04-08 | 2,098 | 2,145 | 2,016 | 2,109 | 137,000 | 1,054.50 |
| 2020-04-07 | 2,182 | 2,196 | 2,068 | 2,148 | 66,600 | 1,074 |
| 2020-04-06 | 2,005 | 2,121 | 2,000 | 2,082 | 59,300 | 1,041 |
| 2020-04-03 | 2,053 | 2,111 | 1,987 | 2,005 | 53,700 | 1,002.50 |
| 2020-04-02 | 2,100 | 2,120 | 1,960 | 2,045 | 122,600 | 1,022.50 |
| 2020-04-01 | 2,193 | 2,279 | 2,122 | 2,138 | 78,200 | 1,069 |
| 2020-03-31 | 2,302 | 2,358 | 2,215 | 2,269 | 58,600 | 1,134.50 |
| 2020-03-30 | 2,310 | 2,310 | 2,106 | 2,252 | 77,500 | 1,126 |
| 2020-03-27 | 4,315 | 4,450 | 4,200 | 4,420 | 71,900 | 1,105 |
| 2020-03-26 | 3,960 | 4,355 | 3,915 | 4,315 | 51,800 | 1,078.75 |
| 2020-03-25 | 4,065 | 4,105 | 3,850 | 4,090 | 46,200 | 1,022.50 |
| 2020-03-24 | 4,285 | 4,285 | 3,915 | 3,995 | 64,400 | 998.75 |
| 2020-03-23 | 4,065 | 4,245 | 3,945 | 4,220 | 71,000 | 1,055 |
| 2020-03-19 | 4,060 | 4,135 | 3,875 | 4,095 | 46,700 | 1,023.75 |
| 2020-03-18 | 4,320 | 4,320 | 3,695 | 3,710 | 83,700 | 927.50 |
| 2020-03-17 | 3,375 | 3,665 | 3,250 | 3,620 | 54,900 | 905 |
| 2020-03-16 | 3,570 | 3,705 | 3,440 | 3,515 | 33,300 | 878.75 |
| 2020-03-13 | 3,500 | 3,610 | 3,270 | 3,430 | 98,400 | 857.50 |
| 2020-03-12 | 3,895 | 3,930 | 3,720 | 3,805 | 51,900 | 951.25 |
| 2020-03-11 | 4,170 | 4,195 | 3,965 | 3,965 | 45,600 | 991.25 |
| 2020-03-10 | 3,935 | 4,150 | 3,770 | 4,120 | 38,700 | 1,030 |
| 2020-03-09 | 4,170 | 4,215 | 4,000 | 4,020 | 36,400 | 1,005 |
| 2020-03-06 | 4,470 | 4,470 | 4,250 | 4,290 | 57,100 | 1,072.50 |
| 2020-03-05 | 4,625 | 4,640 | 4,535 | 4,570 | 26,700 | 1,142.50 |
| 2020-03-04 | 4,530 | 4,655 | 4,530 | 4,595 | 24,400 | 1,148.75 |
| 2020-03-03 | 4,900 | 5,020 | 4,640 | 4,640 | 31,900 | 1,160 |
| 2020-03-02 | 4,700 | 4,955 | 4,685 | 4,845 | 35,500 | 1,211.25 |
| 2020-02-28 | 5,080 | 5,090 | 4,770 | 4,805 | 51,700 | 1,201.25 |
| 2020-02-27 | 5,260 | 5,260 | 5,110 | 5,180 | 48,000 | 1,295 |
| 2020-02-26 | 5,250 | 5,470 | 5,200 | 5,320 | 55,600 | 1,330 |
| 2020-02-25 | 5,140 | 5,580 | 5,100 | 5,350 | 99,600 | 1,337.50 |
| 2020-02-21 | 5,330 | 5,730 | 5,270 | 5,540 | 72,100 | 1,385 |
| 2020-02-20 | 5,330 | 5,530 | 5,330 | 5,370 | 28,100 | 1,342.50 |
| 2020-02-19 | 5,430 | 5,580 | 5,380 | 5,430 | 28,600 | 1,357.50 |
| 2020-02-18 | 5,450 | 5,450 | 5,180 | 5,330 | 41,000 | 1,332.50 |
| 2020-02-17 | 5,610 | 5,680 | 5,340 | 5,370 | 59,100 | 1,342.50 |
| 2020-02-14 | 5,590 | 5,720 | 5,580 | 5,650 | 33,900 | 1,412.50 |
| 2020-02-13 | 5,400 | 5,630 | 5,400 | 5,580 | 32,500 | 1,395 |
| 2020-02-12 | 5,450 | 5,540 | 5,350 | 5,360 | 32,800 | 1,340 |
| 2020-02-10 | 5,480 | 5,580 | 5,450 | 5,520 | 37,800 | 1,380 |
| 2020-02-07 | 5,340 | 5,490 | 5,340 | 5,440 | 21,000 | 1,360 |
| 2020-02-06 | 5,310 | 5,500 | 5,310 | 5,440 | 39,000 | 1,360 |
| 2020-02-05 | 5,300 | 5,460 | 5,250 | 5,410 | 30,700 | 1,352.50 |
| 2020-02-04 | 5,200 | 5,280 | 5,190 | 5,220 | 42,700 | 1,305 |
| 2020-02-03 | 5,120 | 5,320 | 5,010 | 5,310 | 29,800 | 1,327.50 |
| 2020-01-31 | 5,360 | 5,370 | 5,020 | 5,020 | 48,900 | 1,255 |
| 2020-01-30 | 5,550 | 5,550 | 5,290 | 5,550 | 71,900 | 1,387.50 |
| 2020-01-29 | 4,965 | 4,965 | 4,840 | 4,850 | 11,700 | 1,212.50 |
| 2020-01-28 | 4,755 | 5,000 | 4,750 | 4,975 | 23,900 | 1,243.75 |
| 2020-01-27 | 4,855 | 4,870 | 4,810 | 4,850 | 13,500 | 1,212.50 |
| 2020-01-24 | 4,965 | 4,965 | 4,880 | 4,910 | 16,100 | 1,227.50 |
| 2020-01-23 | 4,995 | 5,020 | 4,950 | 5,000 | 15,400 | 1,250 |
| 2020-01-22 | 5,080 | 5,110 | 5,010 | 5,030 | 13,500 | 1,257.50 |
| 2020-01-21 | 5,030 | 5,100 | 5,030 | 5,080 | 8,400 | 1,270 |
| 2020-01-20 | 4,970 | 5,080 | 4,970 | 5,060 | 10,400 | 1,265 |
| 2020-01-17 | 5,010 | 5,010 | 4,920 | 4,930 | 24,300 | 1,232.50 |
| 2020-01-16 | 5,100 | 5,110 | 4,985 | 5,040 | 20,200 | 1,260 |
| 2020-01-15 | 5,080 | 5,150 | 5,070 | 5,130 | 28,200 | 1,282.50 |
| 2020-01-14 | 5,220 | 5,220 | 5,070 | 5,130 | 29,600 | 1,282.50 |
| 2020-01-10 | 5,230 | 5,260 | 5,180 | 5,190 | 7,600 | 1,297.50 |
| 2020-01-09 | 5,270 | 5,310 | 5,240 | 5,260 | 14,700 | 1,315 |
| 2020-01-08 | 5,210 | 5,210 | 5,080 | 5,140 | 14,800 | 1,285 |
| 2020-01-07 | 5,070 | 5,320 | 5,070 | 5,260 | 17,900 | 1,315 |
| 2020-01-06 | 5,090 | 5,100 | 5,020 | 5,100 | 21,200 | 1,275 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
