7990 グローブライド(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 | 4,185 | 4,225 | 4,110 | 4,195 | 32,100 | 2,097.50 |
| 2020-12-29 | 4,045 | 4,200 | 4,045 | 4,175 | 38,700 | 2,087.50 |
| 2020-12-28 | 4,170 | 4,170 | 4,030 | 4,065 | 43,800 | 2,032.50 |
| 2020-12-25 | 4,160 | 4,195 | 4,105 | 4,170 | 35,900 | 2,085 |
| 2020-12-24 | 4,185 | 4,260 | 4,115 | 4,155 | 39,700 | 2,077.50 |
| 2020-12-23 | 4,140 | 4,205 | 4,110 | 4,175 | 40,600 | 2,087.50 |
| 2020-12-22 | 4,290 | 4,290 | 4,105 | 4,140 | 62,600 | 2,070 |
| 2020-12-21 | 4,330 | 4,370 | 4,250 | 4,340 | 36,200 | 2,170 |
| 2020-12-18 | 4,305 | 4,365 | 4,210 | 4,335 | 65,300 | 2,167.50 |
| 2020-12-17 | 4,345 | 4,410 | 4,330 | 4,345 | 51,000 | 2,172.50 |
| 2020-12-16 | 4,330 | 4,435 | 4,270 | 4,340 | 70,100 | 2,170 |
| 2020-12-15 | 4,135 | 4,340 | 4,110 | 4,300 | 87,900 | 2,150 |
| 2020-12-14 | 4,240 | 4,240 | 4,130 | 4,135 | 63,200 | 2,067.50 |
| 2020-12-11 | 4,200 | 4,280 | 4,185 | 4,275 | 49,300 | 2,137.50 |
| 2020-12-10 | 4,205 | 4,255 | 4,110 | 4,200 | 39,900 | 2,100 |
| 2020-12-09 | 4,125 | 4,290 | 4,120 | 4,265 | 34,800 | 2,132.50 |
| 2020-12-08 | 4,150 | 4,205 | 4,050 | 4,190 | 60,000 | 2,095 |
| 2020-12-07 | 4,300 | 4,315 | 4,140 | 4,180 | 73,600 | 2,090 |
| 2020-12-04 | 4,285 | 4,295 | 4,155 | 4,280 | 72,800 | 2,140 |
| 2020-12-03 | 4,315 | 4,315 | 4,190 | 4,285 | 76,900 | 2,142.50 |
| 2020-12-02 | 4,230 | 4,375 | 4,185 | 4,355 | 128,200 | 2,177.50 |
| 2020-12-01 | 4,045 | 4,170 | 4,030 | 4,160 | 95,600 | 2,080 |
| 2020-11-30 | 4,140 | 4,145 | 4,010 | 4,045 | 47,700 | 2,022.50 |
| 2020-11-27 | 4,170 | 4,225 | 4,105 | 4,125 | 101,800 | 2,062.50 |
| 2020-11-26 | 4,055 | 4,230 | 3,985 | 4,205 | 128,200 | 2,102.50 |
| 2020-11-25 | 4,055 | 4,260 | 4,035 | 4,045 | 134,800 | 2,022.50 |
| 2020-11-24 | 3,980 | 4,030 | 3,930 | 3,930 | 42,300 | 1,965 |
| 2020-11-20 | 3,965 | 3,985 | 3,895 | 3,980 | 26,100 | 1,990 |
| 2020-11-19 | 3,915 | 3,990 | 3,880 | 3,975 | 35,100 | 1,987.50 |
| 2020-11-18 | 4,090 | 4,090 | 3,945 | 3,960 | 70,400 | 1,980 |
| 2020-11-17 | 4,120 | 4,140 | 3,980 | 4,080 | 68,000 | 2,040 |
| 2020-11-16 | 4,000 | 4,120 | 3,990 | 4,075 | 103,900 | 2,037.50 |
| 2020-11-13 | 3,925 | 4,090 | 3,870 | 3,955 | 164,800 | 1,977.50 |
| 2020-11-12 | 3,800 | 3,930 | 3,720 | 3,870 | 75,000 | 1,935 |
| 2020-11-11 | 3,700 | 3,850 | 3,630 | 3,800 | 80,200 | 1,900 |
| 2020-11-10 | 3,865 | 3,875 | 3,570 | 3,600 | 117,700 | 1,800 |
| 2020-11-09 | 3,785 | 4,040 | 3,780 | 3,910 | 163,500 | 1,955 |
| 2020-11-06 | 3,600 | 3,745 | 3,405 | 3,675 | 176,600 | 1,837.50 |
| 2020-11-05 | 3,480 | 3,575 | 3,405 | 3,530 | 75,500 | 1,765 |
| 2020-11-04 | 3,510 | 3,515 | 3,370 | 3,440 | 63,400 | 1,720 |
| 2020-11-02 | 3,480 | 3,555 | 3,435 | 3,510 | 64,400 | 1,755 |
| 2020-10-30 | 3,510 | 3,615 | 3,405 | 3,415 | 59,400 | 1,707.50 |
| 2020-10-29 | 3,510 | 3,530 | 3,400 | 3,505 | 64,400 | 1,752.50 |
| 2020-10-28 | 3,515 | 3,650 | 3,450 | 3,565 | 140,500 | 1,782.50 |
| 2020-10-27 | 3,215 | 3,545 | 3,180 | 3,485 | 190,100 | 1,742.50 |
| 2020-10-26 | 3,300 | 3,325 | 3,240 | 3,265 | 16,700 | 1,632.50 |
| 2020-10-23 | 3,280 | 3,325 | 3,265 | 3,275 | 26,200 | 1,637.50 |
| 2020-10-22 | 3,205 | 3,335 | 3,155 | 3,300 | 51,200 | 1,650 |
| 2020-10-21 | 3,215 | 3,260 | 3,190 | 3,220 | 23,600 | 1,610 |
| 2020-10-20 | 3,300 | 3,315 | 3,210 | 3,240 | 39,400 | 1,620 |
| 2020-10-19 | 3,270 | 3,375 | 3,230 | 3,350 | 41,800 | 1,675 |
| 2020-10-16 | 3,295 | 3,295 | 3,175 | 3,235 | 48,900 | 1,617.50 |
| 2020-10-15 | 3,300 | 3,360 | 3,155 | 3,225 | 67,600 | 1,612.50 |
| 2020-10-14 | 3,300 | 3,375 | 3,265 | 3,360 | 85,400 | 1,680 |
| 2020-10-13 | 3,145 | 3,315 | 3,140 | 3,275 | 57,200 | 1,637.50 |
| 2020-10-12 | 3,090 | 3,170 | 3,045 | 3,120 | 68,000 | 1,560 |
| 2020-10-09 | 3,085 | 3,115 | 3,050 | 3,090 | 33,400 | 1,545 |
| 2020-10-08 | 3,135 | 3,135 | 3,050 | 3,115 | 36,000 | 1,557.50 |
| 2020-10-07 | 3,115 | 3,150 | 3,055 | 3,130 | 24,900 | 1,565 |
| 2020-10-06 | 3,180 | 3,190 | 3,085 | 3,110 | 31,000 | 1,555 |
| 2020-10-05 | 3,045 | 3,195 | 3,045 | 3,195 | 27,700 | 1,597.50 |
| 2020-10-02 | 3,120 | 3,165 | 3,055 | 3,075 | 33,900 | 1,537.50 |
| 2020-09-30 | 3,185 | 3,245 | 3,040 | 3,095 | 66,800 | 1,547.50 |
| 2020-09-29 | 3,185 | 3,235 | 3,150 | 3,210 | 37,100 | 1,605 |
| 2020-09-28 | 3,190 | 3,280 | 3,150 | 3,250 | 93,300 | 1,625 |
| 2020-09-25 | 2,992 | 3,095 | 2,973 | 3,055 | 82,300 | 1,527.50 |
| 2020-09-24 | 3,210 | 3,215 | 2,962 | 2,996 | 121,700 | 1,498 |
| 2020-09-23 | 3,250 | 3,285 | 3,185 | 3,185 | 39,200 | 1,592.50 |
| 2020-09-18 | 3,350 | 3,410 | 3,270 | 3,295 | 46,000 | 1,647.50 |
| 2020-09-17 | 3,260 | 3,345 | 3,230 | 3,315 | 57,200 | 1,657.50 |
| 2020-09-16 | 3,235 | 3,330 | 3,190 | 3,220 | 45,600 | 1,610 |
| 2020-09-15 | 3,115 | 3,230 | 3,075 | 3,225 | 40,200 | 1,612.50 |
| 2020-09-14 | 3,280 | 3,285 | 3,090 | 3,115 | 75,400 | 1,557.50 |
| 2020-09-11 | 3,215 | 3,325 | 3,200 | 3,280 | 48,700 | 1,640 |
| 2020-09-10 | 3,370 | 3,380 | 3,210 | 3,215 | 56,900 | 1,607.50 |
| 2020-09-09 | 3,275 | 3,385 | 3,250 | 3,345 | 42,600 | 1,672.50 |
| 2020-09-08 | 3,210 | 3,285 | 3,175 | 3,280 | 32,600 | 1,640 |
| 2020-09-07 | 3,215 | 3,290 | 3,195 | 3,210 | 32,100 | 1,605 |
| 2020-09-04 | 3,180 | 3,275 | 3,115 | 3,255 | 55,200 | 1,627.50 |
| 2020-09-03 | 3,345 | 3,360 | 3,165 | 3,205 | 80,500 | 1,602.50 |
| 2020-09-02 | 3,415 | 3,460 | 3,290 | 3,315 | 90,300 | 1,657.50 |
| 2020-09-01 | 3,355 | 3,430 | 3,215 | 3,400 | 136,400 | 1,700 |
| 2020-08-31 | 3,180 | 3,395 | 3,140 | 3,355 | 135,400 | 1,677.50 |
| 2020-08-28 | 3,060 | 3,275 | 3,010 | 3,185 | 183,100 | 1,592.50 |
| 2020-08-27 | 2,918 | 3,085 | 2,915 | 3,085 | 110,400 | 1,542.50 |
| 2020-08-26 | 2,850 | 2,978 | 2,804 | 2,967 | 141,400 | 1,483.50 |
| 2020-08-25 | 2,682 | 2,895 | 2,682 | 2,880 | 189,800 | 1,440 |
| 2020-08-24 | 2,498 | 2,582 | 2,483 | 2,582 | 36,900 | 1,291 |
| 2020-08-21 | 2,439 | 2,486 | 2,438 | 2,468 | 9,200 | 1,234 |
| 2020-08-20 | 2,529 | 2,529 | 2,441 | 2,451 | 26,100 | 1,225.50 |
| 2020-08-19 | 2,500 | 2,537 | 2,480 | 2,537 | 16,100 | 1,268.50 |
| 2020-08-18 | 2,453 | 2,540 | 2,424 | 2,501 | 38,000 | 1,250.50 |
| 2020-08-17 | 2,485 | 2,536 | 2,421 | 2,423 | 30,500 | 1,211.50 |
| 2020-08-14 | 2,463 | 2,489 | 2,431 | 2,460 | 15,800 | 1,230 |
| 2020-08-13 | 2,479 | 2,523 | 2,434 | 2,454 | 53,800 | 1,227 |
| 2020-08-12 | 2,345 | 2,548 | 2,341 | 2,529 | 123,600 | 1,264.50 |
| 2020-08-11 | 2,281 | 2,359 | 2,280 | 2,334 | 137,600 | 1,167 |
| 2020-08-07 | 1,959 | 2,291 | 1,952 | 2,235 | 90,400 | 1,117.50 |
| 2020-08-06 | 1,955 | 2,003 | 1,951 | 1,971 | 14,400 | 985.50 |
| 2020-08-05 | 2,012 | 2,012 | 1,943 | 1,959 | 37,700 | 979.50 |
| 2020-08-04 | 1,978 | 2,031 | 1,969 | 2,031 | 18,100 | 1,015.50 |
| 2020-08-03 | 1,935 | 1,965 | 1,920 | 1,960 | 13,600 | 980 |
| 2020-07-31 | 2,013 | 2,013 | 1,909 | 1,912 | 29,800 | 956 |
| 2020-07-30 | 2,041 | 2,044 | 2,000 | 2,006 | 12,200 | 1,003 |
| 2020-07-29 | 2,047 | 2,047 | 2,001 | 2,004 | 32,100 | 1,002 |
| 2020-07-28 | 2,090 | 2,090 | 2,003 | 2,016 | 35,000 | 1,008 |
| 2020-07-27 | 2,080 | 2,100 | 2,049 | 2,094 | 29,100 | 1,047 |
| 2020-07-22 | 2,161 | 2,161 | 2,074 | 2,074 | 15,500 | 1,037 |
| 2020-07-21 | 2,110 | 2,162 | 2,069 | 2,162 | 21,900 | 1,081 |
| 2020-07-20 | 2,180 | 2,198 | 2,081 | 2,110 | 26,000 | 1,055 |
| 2020-07-17 | 2,163 | 2,172 | 2,130 | 2,172 | 22,900 | 1,086 |
| 2020-07-16 | 2,126 | 2,165 | 2,112 | 2,145 | 21,700 | 1,072.50 |
| 2020-07-15 | 2,079 | 2,126 | 2,065 | 2,122 | 27,900 | 1,061 |
| 2020-07-14 | 2,098 | 2,098 | 2,040 | 2,051 | 16,800 | 1,025.50 |
| 2020-07-13 | 2,016 | 2,097 | 2,016 | 2,091 | 20,800 | 1,045.50 |
| 2020-07-10 | 2,048 | 2,048 | 1,987 | 1,987 | 17,400 | 993.50 |
| 2020-07-09 | 2,087 | 2,087 | 2,055 | 2,059 | 14,100 | 1,029.50 |
| 2020-07-08 | 2,105 | 2,105 | 2,065 | 2,085 | 23,900 | 1,042.50 |
| 2020-07-07 | 2,119 | 2,119 | 2,056 | 2,116 | 18,800 | 1,058 |
| 2020-07-06 | 2,005 | 2,101 | 2,005 | 2,101 | 17,900 | 1,050.50 |
| 2020-07-03 | 1,991 | 1,997 | 1,965 | 1,994 | 15,100 | 997 |
| 2020-07-02 | 2,001 | 2,035 | 1,968 | 1,991 | 30,100 | 995.50 |
| 2020-07-01 | 2,007 | 2,054 | 1,980 | 1,986 | 36,000 | 993 |
| 2020-06-30 | 2,094 | 2,094 | 2,020 | 2,022 | 38,600 | 1,011 |
| 2020-06-29 | 2,099 | 2,133 | 2,023 | 2,044 | 24,900 | 1,022 |
| 2020-06-26 | 2,168 | 2,168 | 2,111 | 2,140 | 39,300 | 1,070 |
| 2020-06-25 | 2,127 | 2,130 | 2,088 | 2,122 | 23,900 | 1,061 |
| 2020-06-24 | 2,192 | 2,206 | 2,144 | 2,147 | 21,800 | 1,073.50 |
| 2020-06-23 | 2,213 | 2,232 | 2,146 | 2,172 | 25,200 | 1,086 |
| 2020-06-22 | 2,110 | 2,191 | 2,110 | 2,185 | 33,100 | 1,092.50 |
| 2020-06-19 | 2,066 | 2,132 | 2,040 | 2,110 | 59,900 | 1,055 |
| 2020-06-18 | 2,140 | 2,141 | 2,058 | 2,095 | 40,900 | 1,047.50 |
| 2020-06-17 | 2,191 | 2,215 | 2,108 | 2,132 | 43,000 | 1,066 |
| 2020-06-16 | 2,150 | 2,205 | 2,120 | 2,193 | 39,700 | 1,096.50 |
| 2020-06-15 | 2,161 | 2,168 | 2,092 | 2,106 | 42,100 | 1,053 |
| 2020-06-12 | 2,117 | 2,196 | 2,100 | 2,186 | 51,400 | 1,093 |
| 2020-06-11 | 2,336 | 2,336 | 2,234 | 2,241 | 28,400 | 1,120.50 |
| 2020-06-10 | 2,385 | 2,385 | 2,322 | 2,336 | 19,700 | 1,168 |
| 2020-06-09 | 2,415 | 2,415 | 2,336 | 2,386 | 20,800 | 1,193 |
| 2020-06-08 | 2,398 | 2,415 | 2,343 | 2,415 | 34,600 | 1,207.50 |
| 2020-06-05 | 2,319 | 2,323 | 2,266 | 2,315 | 13,700 | 1,157.50 |
| 2020-06-04 | 2,344 | 2,359 | 2,303 | 2,308 | 16,100 | 1,154 |
| 2020-06-03 | 2,329 | 2,355 | 2,301 | 2,344 | 22,900 | 1,172 |
| 2020-06-02 | 2,300 | 2,332 | 2,287 | 2,309 | 14,700 | 1,154.50 |
| 2020-06-01 | 2,313 | 2,347 | 2,270 | 2,287 | 21,400 | 1,143.50 |
| 2020-05-29 | 2,345 | 2,359 | 2,301 | 2,321 | 27,600 | 1,160.50 |
| 2020-05-28 | 2,434 | 2,434 | 2,318 | 2,379 | 43,600 | 1,189.50 |
| 2020-05-27 | 2,384 | 2,454 | 2,320 | 2,395 | 50,400 | 1,197.50 |
| 2020-05-26 | 2,299 | 2,387 | 2,280 | 2,381 | 36,000 | 1,190.50 |
| 2020-05-25 | 2,204 | 2,295 | 2,194 | 2,294 | 36,900 | 1,147 |
| 2020-05-22 | 2,182 | 2,190 | 2,158 | 2,180 | 13,900 | 1,090 |
| 2020-05-21 | 2,150 | 2,182 | 2,128 | 2,166 | 24,300 | 1,083 |
| 2020-05-20 | 2,111 | 2,144 | 2,055 | 2,143 | 47,200 | 1,071.50 |
| 2020-05-19 | 2,114 | 2,153 | 2,097 | 2,136 | 37,300 | 1,068 |
| 2020-05-18 | 2,048 | 2,064 | 2,022 | 2,064 | 31,000 | 1,032 |
| 2020-05-15 | 1,995 | 2,040 | 1,987 | 2,040 | 20,200 | 1,020 |
| 2020-05-14 | 2,114 | 2,114 | 1,985 | 1,985 | 29,900 | 992.50 |
| 2020-05-13 | 2,150 | 2,150 | 2,069 | 2,116 | 38,600 | 1,058 |
| 2020-05-12 | 2,200 | 2,230 | 2,140 | 2,178 | 54,700 | 1,089 |
| 2020-05-11 | 1,995 | 2,190 | 1,995 | 2,189 | 63,800 | 1,094.50 |
| 2020-05-08 | 1,933 | 1,981 | 1,913 | 1,979 | 35,900 | 989.50 |
| 2020-05-07 | 1,911 | 1,932 | 1,877 | 1,895 | 32,700 | 947.50 |
| 2020-05-01 | 1,900 | 1,900 | 1,846 | 1,876 | 34,300 | 938 |
| 2020-04-30 | 1,838 | 1,945 | 1,822 | 1,940 | 70,000 | 970 |
| 2020-04-28 | 1,717 | 1,732 | 1,684 | 1,718 | 31,200 | 859 |
| 2020-04-27 | 1,701 | 1,708 | 1,669 | 1,698 | 17,500 | 849 |
| 2020-04-24 | 1,699 | 1,699 | 1,658 | 1,686 | 18,300 | 843 |
| 2020-04-23 | 1,659 | 1,713 | 1,648 | 1,699 | 19,900 | 849.50 |
| 2020-04-22 | 1,681 | 1,681 | 1,625 | 1,638 | 24,500 | 819 |
| 2020-04-21 | 1,679 | 1,689 | 1,643 | 1,655 | 37,500 | 827.50 |
| 2020-04-20 | 1,743 | 1,746 | 1,694 | 1,719 | 30,000 | 859.50 |
| 2020-04-17 | 1,752 | 1,787 | 1,718 | 1,750 | 20,700 | 875 |
| 2020-04-16 | 1,708 | 1,748 | 1,685 | 1,743 | 21,500 | 871.50 |
| 2020-04-15 | 1,733 | 1,747 | 1,695 | 1,708 | 21,400 | 854 |
| 2020-04-14 | 1,709 | 1,762 | 1,680 | 1,749 | 31,500 | 874.50 |
| 2020-04-13 | 1,816 | 1,816 | 1,720 | 1,731 | 32,200 | 865.50 |
| 2020-04-10 | 1,807 | 1,833 | 1,755 | 1,816 | 28,600 | 908 |
| 2020-04-09 | 1,788 | 1,820 | 1,749 | 1,807 | 24,900 | 903.50 |
| 2020-04-08 | 1,781 | 1,820 | 1,734 | 1,795 | 30,500 | 897.50 |
| 2020-04-07 | 1,783 | 1,807 | 1,710 | 1,781 | 26,300 | 890.50 |
| 2020-04-06 | 1,643 | 1,754 | 1,609 | 1,751 | 33,300 | 875.50 |
| 2020-04-03 | 1,716 | 1,745 | 1,640 | 1,662 | 24,000 | 831 |
| 2020-04-02 | 1,763 | 1,779 | 1,702 | 1,716 | 26,200 | 858 |
| 2020-04-01 | 1,869 | 1,893 | 1,791 | 1,803 | 18,400 | 901.50 |
| 2020-03-31 | 1,935 | 1,940 | 1,849 | 1,871 | 29,100 | 935.50 |
| 2020-03-30 | 1,919 | 1,919 | 1,815 | 1,895 | 49,800 | 947.50 |
| 2020-03-27 | 2,004 | 2,045 | 1,909 | 1,994 | 79,400 | 997 |
| 2020-03-26 | 1,860 | 1,924 | 1,805 | 1,924 | 42,700 | 962 |
| 2020-03-25 | 1,836 | 1,878 | 1,802 | 1,878 | 30,700 | 939 |
| 2020-03-24 | 1,829 | 1,830 | 1,712 | 1,756 | 33,300 | 878 |
| 2020-03-23 | 1,716 | 1,784 | 1,651 | 1,776 | 66,700 | 888 |
| 2020-03-19 | 1,641 | 1,679 | 1,555 | 1,677 | 55,000 | 838.50 |
| 2020-03-18 | 1,670 | 1,736 | 1,602 | 1,611 | 64,100 | 805.50 |
| 2020-03-17 | 1,516 | 1,690 | 1,502 | 1,660 | 75,500 | 830 |
| 2020-03-16 | 1,533 | 1,629 | 1,526 | 1,563 | 74,900 | 781.50 |
| 2020-03-13 | 1,545 | 1,577 | 1,465 | 1,526 | 105,900 | 763 |
| 2020-03-12 | 1,652 | 1,689 | 1,574 | 1,593 | 68,000 | 796.50 |
| 2020-03-11 | 1,700 | 1,752 | 1,689 | 1,692 | 59,000 | 846 |
| 2020-03-10 | 1,596 | 1,696 | 1,541 | 1,685 | 71,900 | 842.50 |
| 2020-03-09 | 1,739 | 1,740 | 1,657 | 1,666 | 59,200 | 833 |
| 2020-03-06 | 1,863 | 1,876 | 1,794 | 1,798 | 67,500 | 899 |
| 2020-03-05 | 1,963 | 1,979 | 1,892 | 1,910 | 43,100 | 955 |
| 2020-03-04 | 1,904 | 1,958 | 1,883 | 1,911 | 38,500 | 955.50 |
| 2020-03-03 | 2,055 | 2,079 | 1,944 | 1,944 | 43,300 | 972 |
| 2020-03-02 | 1,868 | 2,058 | 1,868 | 2,001 | 67,300 | 1,000.50 |
| 2020-02-28 | 1,966 | 1,976 | 1,890 | 1,908 | 65,800 | 954 |
| 2020-02-27 | 2,073 | 2,091 | 2,013 | 2,016 | 31,100 | 1,008 |
| 2020-02-26 | 2,080 | 2,104 | 2,043 | 2,093 | 39,600 | 1,046.50 |
| 2020-02-25 | 2,093 | 2,130 | 2,080 | 2,099 | 43,000 | 1,049.50 |
| 2020-02-21 | 2,201 | 2,209 | 2,160 | 2,173 | 51,700 | 1,086.50 |
| 2020-02-20 | 2,284 | 2,284 | 2,201 | 2,208 | 51,700 | 1,104 |
| 2020-02-19 | 2,351 | 2,366 | 2,270 | 2,270 | 60,200 | 1,135 |
| 2020-02-18 | 2,393 | 2,393 | 2,348 | 2,360 | 48,000 | 1,180 |
| 2020-02-17 | 2,388 | 2,410 | 2,304 | 2,343 | 34,100 | 1,171.50 |
| 2020-02-14 | 2,431 | 2,437 | 2,365 | 2,387 | 29,900 | 1,193.50 |
| 2020-02-13 | 2,301 | 2,447 | 2,292 | 2,431 | 80,000 | 1,215.50 |
| 2020-02-12 | 2,423 | 2,450 | 2,310 | 2,328 | 78,900 | 1,164 |
| 2020-02-10 | 2,444 | 2,444 | 2,396 | 2,435 | 21,400 | 1,217.50 |
| 2020-02-07 | 2,470 | 2,477 | 2,438 | 2,444 | 21,500 | 1,222 |
| 2020-02-06 | 2,425 | 2,460 | 2,421 | 2,446 | 44,600 | 1,223 |
| 2020-02-05 | 2,363 | 2,392 | 2,363 | 2,374 | 45,600 | 1,187 |
| 2020-02-04 | 2,305 | 2,344 | 2,305 | 2,340 | 34,700 | 1,170 |
| 2020-02-03 | 2,324 | 2,347 | 2,302 | 2,327 | 37,700 | 1,163.50 |
| 2020-01-31 | 2,352 | 2,395 | 2,352 | 2,360 | 36,600 | 1,180 |
| 2020-01-30 | 2,395 | 2,397 | 2,344 | 2,365 | 46,200 | 1,182.50 |
| 2020-01-29 | 2,441 | 2,443 | 2,384 | 2,397 | 52,400 | 1,198.50 |
| 2020-01-28 | 2,400 | 2,458 | 2,361 | 2,448 | 34,900 | 1,224 |
| 2020-01-27 | 2,505 | 2,505 | 2,409 | 2,441 | 50,600 | 1,220.50 |
| 2020-01-24 | 2,550 | 2,550 | 2,501 | 2,505 | 32,100 | 1,252.50 |
| 2020-01-23 | 2,555 | 2,564 | 2,542 | 2,558 | 17,400 | 1,279 |
| 2020-01-22 | 2,529 | 2,550 | 2,525 | 2,543 | 16,200 | 1,271.50 |
| 2020-01-21 | 2,521 | 2,552 | 2,521 | 2,530 | 22,100 | 1,265 |
| 2020-01-20 | 2,510 | 2,530 | 2,510 | 2,526 | 40,200 | 1,263 |
| 2020-01-17 | 2,522 | 2,533 | 2,501 | 2,512 | 34,500 | 1,256 |
| 2020-01-16 | 2,555 | 2,555 | 2,509 | 2,516 | 18,400 | 1,258 |
| 2020-01-15 | 2,539 | 2,556 | 2,503 | 2,555 | 39,600 | 1,277.50 |
| 2020-01-14 | 2,605 | 2,620 | 2,523 | 2,544 | 68,700 | 1,272 |
| 2020-01-10 | 2,645 | 2,654 | 2,606 | 2,606 | 17,900 | 1,303 |
| 2020-01-09 | 2,673 | 2,675 | 2,639 | 2,643 | 13,000 | 1,321.50 |
| 2020-01-08 | 2,651 | 2,658 | 2,601 | 2,641 | 27,300 | 1,320.50 |
| 2020-01-07 | 2,641 | 2,683 | 2,641 | 2,669 | 35,300 | 1,334.50 |
| 2020-01-06 | 2,700 | 2,700 | 2,616 | 2,636 | 45,100 | 1,318 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
