8227 (株)しまむら 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 | 10,650 | 10,930 | 10,550 | 10,840 | 322,500 | 5,420 |
| 2020-12-29 | 10,380 | 10,510 | 10,110 | 10,440 | 386,300 | 5,220 |
| 2020-12-28 | 10,530 | 10,540 | 10,210 | 10,340 | 196,900 | 5,170 |
| 2020-12-25 | 10,430 | 10,550 | 10,420 | 10,430 | 64,100 | 5,215 |
| 2020-12-24 | 10,410 | 10,500 | 10,340 | 10,460 | 76,600 | 5,230 |
| 2020-12-23 | 10,500 | 10,520 | 10,380 | 10,460 | 58,900 | 5,230 |
| 2020-12-22 | 10,580 | 10,590 | 10,350 | 10,410 | 94,800 | 5,205 |
| 2020-12-21 | 10,580 | 10,650 | 10,500 | 10,590 | 98,300 | 5,295 |
| 2020-12-18 | 10,580 | 10,620 | 10,490 | 10,570 | 166,300 | 5,285 |
| 2020-12-17 | 10,750 | 10,750 | 10,510 | 10,550 | 133,700 | 5,275 |
| 2020-12-16 | 10,750 | 10,780 | 10,610 | 10,650 | 167,400 | 5,325 |
| 2020-12-15 | 10,510 | 10,610 | 10,390 | 10,450 | 156,300 | 5,225 |
| 2020-12-14 | 10,430 | 10,480 | 10,380 | 10,450 | 90,200 | 5,225 |
| 2020-12-11 | 10,260 | 10,430 | 10,230 | 10,430 | 136,800 | 5,215 |
| 2020-12-10 | 10,350 | 10,390 | 10,080 | 10,160 | 140,800 | 5,080 |
| 2020-12-09 | 9,970 | 10,310 | 9,970 | 10,300 | 241,400 | 5,150 |
| 2020-12-08 | 10,040 | 10,150 | 9,930 | 9,950 | 134,000 | 4,975 |
| 2020-12-07 | 10,250 | 10,250 | 10,040 | 10,060 | 159,300 | 5,030 |
| 2020-12-04 | 10,490 | 10,510 | 10,270 | 10,290 | 97,400 | 5,145 |
| 2020-12-03 | 10,390 | 10,520 | 10,310 | 10,450 | 236,200 | 5,225 |
| 2020-12-02 | 10,730 | 10,740 | 10,310 | 10,390 | 274,100 | 5,195 |
| 2020-12-01 | 10,870 | 10,890 | 10,680 | 10,710 | 207,000 | 5,355 |
| 2020-11-30 | 10,870 | 10,870 | 10,530 | 10,800 | 390,900 | 5,400 |
| 2020-11-27 | 10,870 | 10,970 | 10,810 | 10,940 | 374,500 | 5,470 |
| 2020-11-26 | 10,900 | 11,020 | 10,860 | 10,900 | 104,800 | 5,450 |
| 2020-11-25 | 11,280 | 11,320 | 10,930 | 10,930 | 180,000 | 5,465 |
| 2020-11-24 | 11,150 | 11,280 | 11,100 | 11,210 | 221,900 | 5,605 |
| 2020-11-20 | 11,350 | 11,350 | 11,050 | 11,060 | 165,800 | 5,530 |
| 2020-11-19 | 11,340 | 11,350 | 11,110 | 11,270 | 176,900 | 5,635 |
| 2020-11-18 | 11,180 | 11,220 | 11,050 | 11,170 | 135,900 | 5,585 |
| 2020-11-17 | 11,270 | 11,270 | 11,080 | 11,200 | 138,900 | 5,600 |
| 2020-11-16 | 11,380 | 11,400 | 11,200 | 11,320 | 127,600 | 5,660 |
| 2020-11-13 | 11,220 | 11,460 | 11,200 | 11,390 | 140,000 | 5,695 |
| 2020-11-12 | 11,340 | 11,390 | 11,220 | 11,280 | 159,300 | 5,640 |
| 2020-11-11 | 10,920 | 11,250 | 10,800 | 11,230 | 262,400 | 5,615 |
| 2020-11-10 | 11,300 | 11,300 | 10,730 | 10,820 | 374,100 | 5,410 |
| 2020-11-09 | 11,420 | 11,430 | 11,290 | 11,380 | 136,300 | 5,690 |
| 2020-11-06 | 11,340 | 11,360 | 11,170 | 11,310 | 116,100 | 5,655 |
| 2020-11-05 | 11,360 | 11,370 | 11,100 | 11,190 | 191,200 | 5,595 |
| 2020-11-04 | 11,250 | 11,340 | 11,190 | 11,330 | 150,300 | 5,665 |
| 2020-11-02 | 11,070 | 11,170 | 11,010 | 11,170 | 185,100 | 5,585 |
| 2020-10-30 | 11,470 | 11,490 | 11,120 | 11,120 | 258,400 | 5,560 |
| 2020-10-29 | 11,400 | 11,590 | 11,370 | 11,500 | 172,000 | 5,750 |
| 2020-10-28 | 11,310 | 11,620 | 11,290 | 11,620 | 148,100 | 5,810 |
| 2020-10-27 | 11,240 | 11,330 | 11,130 | 11,290 | 178,100 | 5,645 |
| 2020-10-26 | 11,210 | 11,460 | 11,080 | 11,200 | 273,100 | 5,600 |
| 2020-10-23 | 10,960 | 11,220 | 10,910 | 11,210 | 190,700 | 5,605 |
| 2020-10-22 | 10,850 | 11,130 | 10,820 | 11,070 | 227,700 | 5,535 |
| 2020-10-21 | 10,990 | 11,060 | 10,860 | 10,890 | 123,500 | 5,445 |
| 2020-10-20 | 10,790 | 10,990 | 10,760 | 10,910 | 146,700 | 5,455 |
| 2020-10-19 | 10,830 | 11,010 | 10,750 | 10,860 | 226,800 | 5,430 |
| 2020-10-16 | 10,630 | 10,800 | 10,570 | 10,750 | 147,000 | 5,375 |
| 2020-10-15 | 10,490 | 10,630 | 10,430 | 10,600 | 122,300 | 5,300 |
| 2020-10-14 | 10,450 | 10,650 | 10,400 | 10,620 | 126,200 | 5,310 |
| 2020-10-13 | 10,630 | 10,710 | 10,420 | 10,470 | 140,900 | 5,235 |
| 2020-10-12 | 10,480 | 10,720 | 10,480 | 10,710 | 112,900 | 5,355 |
| 2020-10-09 | 10,540 | 10,610 | 10,490 | 10,530 | 150,600 | 5,265 |
| 2020-10-08 | 10,500 | 10,540 | 10,330 | 10,460 | 219,500 | 5,230 |
| 2020-10-07 | 10,540 | 10,610 | 10,460 | 10,590 | 187,500 | 5,295 |
| 2020-10-06 | 10,600 | 10,670 | 10,420 | 10,540 | 172,200 | 5,270 |
| 2020-10-05 | 10,310 | 10,560 | 10,190 | 10,520 | 309,400 | 5,260 |
| 2020-10-02 | 10,180 | 10,320 | 10,010 | 10,150 | 374,700 | 5,075 |
| 2020-09-30 | 10,240 | 10,490 | 10,190 | 10,230 | 394,400 | 5,115 |
| 2020-09-29 | 10,480 | 10,790 | 10,320 | 10,400 | 616,400 | 5,200 |
| 2020-09-28 | 9,490 | 9,600 | 9,440 | 9,580 | 228,900 | 4,790 |
| 2020-09-25 | 9,510 | 9,630 | 9,470 | 9,610 | 270,600 | 4,805 |
| 2020-09-24 | 9,150 | 9,530 | 9,150 | 9,420 | 452,300 | 4,710 |
| 2020-09-23 | 8,940 | 9,070 | 8,840 | 8,950 | 258,500 | 4,475 |
| 2020-09-18 | 8,700 | 8,890 | 8,670 | 8,800 | 177,800 | 4,400 |
| 2020-09-17 | 8,670 | 8,730 | 8,650 | 8,690 | 94,500 | 4,345 |
| 2020-09-16 | 8,630 | 8,780 | 8,600 | 8,750 | 99,000 | 4,375 |
| 2020-09-15 | 8,780 | 8,780 | 8,600 | 8,600 | 94,500 | 4,300 |
| 2020-09-14 | 8,780 | 8,850 | 8,760 | 8,790 | 128,000 | 4,395 |
| 2020-09-11 | 8,610 | 8,750 | 8,550 | 8,710 | 149,600 | 4,355 |
| 2020-09-10 | 8,470 | 8,560 | 8,380 | 8,530 | 103,200 | 4,265 |
| 2020-09-09 | 8,470 | 8,530 | 8,410 | 8,480 | 96,500 | 4,240 |
| 2020-09-08 | 8,550 | 8,590 | 8,480 | 8,590 | 78,200 | 4,295 |
| 2020-09-07 | 8,750 | 8,750 | 8,530 | 8,550 | 91,900 | 4,275 |
| 2020-09-04 | 8,730 | 8,790 | 8,680 | 8,710 | 103,700 | 4,355 |
| 2020-09-03 | 8,700 | 8,830 | 8,680 | 8,790 | 123,800 | 4,395 |
| 2020-09-02 | 8,750 | 8,750 | 8,580 | 8,600 | 194,400 | 4,300 |
| 2020-09-01 | 8,800 | 8,810 | 8,650 | 8,750 | 102,400 | 4,375 |
| 2020-08-31 | 8,910 | 8,960 | 8,750 | 8,750 | 150,400 | 4,375 |
| 2020-08-28 | 8,890 | 9,040 | 8,790 | 8,860 | 226,700 | 4,430 |
| 2020-08-27 | 8,770 | 8,860 | 8,700 | 8,860 | 162,900 | 4,430 |
| 2020-08-26 | 8,700 | 8,850 | 8,650 | 8,800 | 259,700 | 4,400 |
| 2020-08-25 | 8,370 | 8,720 | 8,250 | 8,640 | 402,200 | 4,320 |
| 2020-08-24 | 8,410 | 8,560 | 8,410 | 8,520 | 163,900 | 4,260 |
| 2020-08-21 | 8,170 | 8,440 | 8,160 | 8,410 | 230,400 | 4,205 |
| 2020-08-20 | 7,930 | 8,180 | 7,910 | 8,120 | 189,500 | 4,060 |
| 2020-08-19 | 8,000 | 8,010 | 7,880 | 7,980 | 149,900 | 3,990 |
| 2020-08-18 | 7,950 | 8,070 | 7,880 | 8,060 | 268,800 | 4,030 |
| 2020-08-17 | 7,960 | 8,030 | 7,940 | 7,950 | 75,300 | 3,975 |
| 2020-08-14 | 7,830 | 8,060 | 7,760 | 7,980 | 152,000 | 3,990 |
| 2020-08-13 | 7,810 | 7,840 | 7,770 | 7,800 | 163,500 | 3,900 |
| 2020-08-12 | 7,680 | 7,910 | 7,640 | 7,870 | 148,600 | 3,935 |
| 2020-08-11 | 7,590 | 7,700 | 7,580 | 7,660 | 127,400 | 3,830 |
| 2020-08-07 | 7,500 | 7,550 | 7,460 | 7,530 | 68,900 | 3,765 |
| 2020-08-06 | 7,490 | 7,580 | 7,460 | 7,540 | 117,900 | 3,770 |
| 2020-08-05 | 7,340 | 7,470 | 7,250 | 7,450 | 165,800 | 3,725 |
| 2020-08-04 | 7,360 | 7,390 | 7,290 | 7,360 | 145,500 | 3,680 |
| 2020-08-03 | 7,320 | 7,420 | 7,250 | 7,340 | 141,200 | 3,670 |
| 2020-07-31 | 7,190 | 7,430 | 7,190 | 7,330 | 263,500 | 3,665 |
| 2020-07-30 | 7,310 | 7,310 | 7,180 | 7,180 | 140,800 | 3,590 |
| 2020-07-29 | 7,450 | 7,470 | 7,280 | 7,300 | 143,000 | 3,650 |
| 2020-07-28 | 7,700 | 7,700 | 7,430 | 7,450 | 232,500 | 3,725 |
| 2020-07-27 | 7,570 | 7,730 | 7,550 | 7,720 | 217,800 | 3,860 |
| 2020-07-22 | 7,520 | 7,690 | 7,480 | 7,650 | 228,300 | 3,825 |
| 2020-07-21 | 7,450 | 7,500 | 7,420 | 7,470 | 148,600 | 3,735 |
| 2020-07-20 | 7,320 | 7,410 | 7,220 | 7,400 | 203,700 | 3,700 |
| 2020-07-17 | 7,510 | 7,630 | 7,320 | 7,380 | 205,500 | 3,690 |
| 2020-07-16 | 7,560 | 7,570 | 7,460 | 7,490 | 133,200 | 3,745 |
| 2020-07-15 | 7,610 | 7,660 | 7,510 | 7,540 | 166,200 | 3,770 |
| 2020-07-14 | 7,480 | 7,680 | 7,430 | 7,620 | 285,200 | 3,810 |
| 2020-07-13 | 7,260 | 7,450 | 7,260 | 7,430 | 133,100 | 3,715 |
| 2020-07-10 | 7,290 | 7,360 | 7,220 | 7,230 | 173,400 | 3,615 |
| 2020-07-09 | 7,250 | 7,320 | 7,170 | 7,250 | 136,200 | 3,625 |
| 2020-07-08 | 7,300 | 7,440 | 7,190 | 7,190 | 200,600 | 3,595 |
| 2020-07-07 | 7,120 | 7,190 | 7,050 | 7,190 | 161,300 | 3,595 |
| 2020-07-06 | 7,060 | 7,190 | 7,050 | 7,190 | 96,800 | 3,595 |
| 2020-07-03 | 7,040 | 7,150 | 7,020 | 7,060 | 151,600 | 3,530 |
| 2020-07-02 | 6,950 | 7,060 | 6,890 | 6,940 | 243,300 | 3,470 |
| 2020-07-01 | 7,290 | 7,360 | 6,980 | 7,020 | 336,700 | 3,510 |
| 2020-06-30 | 7,750 | 7,970 | 7,280 | 7,300 | 553,000 | 3,650 |
| 2020-06-29 | 7,500 | 7,700 | 7,420 | 7,690 | 273,100 | 3,845 |
| 2020-06-26 | 7,650 | 7,680 | 7,540 | 7,580 | 188,300 | 3,790 |
| 2020-06-25 | 7,770 | 7,770 | 7,650 | 7,680 | 246,200 | 3,840 |
| 2020-06-24 | 7,970 | 8,140 | 7,860 | 7,920 | 493,100 | 3,960 |
| 2020-06-23 | 7,520 | 7,590 | 7,410 | 7,560 | 185,900 | 3,780 |
| 2020-06-22 | 7,450 | 7,510 | 7,400 | 7,450 | 111,500 | 3,725 |
| 2020-06-19 | 7,400 | 7,480 | 7,330 | 7,390 | 125,600 | 3,695 |
| 2020-06-18 | 7,410 | 7,510 | 7,410 | 7,450 | 101,100 | 3,725 |
| 2020-06-17 | 7,540 | 7,540 | 7,420 | 7,470 | 84,000 | 3,735 |
| 2020-06-16 | 7,480 | 7,530 | 7,420 | 7,480 | 129,100 | 3,740 |
| 2020-06-15 | 7,490 | 7,520 | 7,340 | 7,340 | 92,300 | 3,670 |
| 2020-06-12 | 7,490 | 7,520 | 7,340 | 7,500 | 121,600 | 3,750 |
| 2020-06-11 | 7,650 | 7,750 | 7,540 | 7,540 | 151,600 | 3,770 |
| 2020-06-10 | 7,700 | 7,770 | 7,630 | 7,730 | 99,700 | 3,865 |
| 2020-06-09 | 7,760 | 7,790 | 7,620 | 7,700 | 112,800 | 3,850 |
| 2020-06-08 | 7,840 | 7,840 | 7,690 | 7,740 | 133,700 | 3,870 |
| 2020-06-05 | 7,800 | 7,810 | 7,730 | 7,790 | 112,400 | 3,895 |
| 2020-06-04 | 7,800 | 7,900 | 7,690 | 7,750 | 144,800 | 3,875 |
| 2020-06-03 | 7,720 | 7,740 | 7,620 | 7,730 | 130,600 | 3,865 |
| 2020-06-02 | 7,520 | 7,720 | 7,460 | 7,650 | 124,500 | 3,825 |
| 2020-06-01 | 7,600 | 7,600 | 7,440 | 7,470 | 129,500 | 3,735 |
| 2020-05-29 | 7,450 | 7,590 | 7,420 | 7,580 | 237,900 | 3,790 |
| 2020-05-28 | 7,460 | 7,590 | 7,400 | 7,550 | 199,400 | 3,775 |
| 2020-05-27 | 7,160 | 7,410 | 7,160 | 7,390 | 202,000 | 3,695 |
| 2020-05-26 | 7,220 | 7,410 | 7,190 | 7,310 | 177,300 | 3,655 |
| 2020-05-25 | 7,000 | 7,150 | 6,980 | 7,130 | 134,400 | 3,565 |
| 2020-05-22 | 6,920 | 6,960 | 6,870 | 6,940 | 113,500 | 3,470 |
| 2020-05-21 | 6,920 | 7,000 | 6,910 | 6,920 | 95,700 | 3,460 |
| 2020-05-20 | 6,860 | 6,980 | 6,860 | 6,980 | 101,100 | 3,490 |
| 2020-05-19 | 6,930 | 7,000 | 6,860 | 6,870 | 117,400 | 3,435 |
| 2020-05-18 | 6,830 | 6,830 | 6,700 | 6,780 | 113,900 | 3,390 |
| 2020-05-15 | 6,880 | 6,920 | 6,800 | 6,810 | 97,800 | 3,405 |
| 2020-05-14 | 6,900 | 6,990 | 6,810 | 6,830 | 134,600 | 3,415 |
| 2020-05-13 | 6,840 | 7,030 | 6,790 | 6,960 | 182,200 | 3,480 |
| 2020-05-12 | 7,070 | 7,070 | 6,940 | 6,940 | 119,700 | 3,470 |
| 2020-05-11 | 6,830 | 7,100 | 6,830 | 7,100 | 137,600 | 3,550 |
| 2020-05-08 | 6,700 | 6,820 | 6,620 | 6,820 | 157,800 | 3,410 |
| 2020-05-07 | 6,770 | 6,790 | 6,570 | 6,640 | 186,600 | 3,320 |
| 2020-05-01 | 6,800 | 6,900 | 6,760 | 6,870 | 143,200 | 3,435 |
| 2020-04-30 | 6,910 | 6,960 | 6,800 | 6,800 | 199,000 | 3,400 |
| 2020-04-28 | 6,780 | 6,780 | 6,680 | 6,730 | 127,200 | 3,365 |
| 2020-04-27 | 6,830 | 6,830 | 6,620 | 6,770 | 161,300 | 3,385 |
| 2020-04-24 | 6,690 | 6,860 | 6,660 | 6,800 | 202,900 | 3,400 |
| 2020-04-23 | 6,590 | 6,730 | 6,570 | 6,730 | 185,700 | 3,365 |
| 2020-04-22 | 6,580 | 6,720 | 6,580 | 6,690 | 161,300 | 3,345 |
| 2020-04-21 | 6,560 | 6,720 | 6,560 | 6,650 | 175,000 | 3,325 |
| 2020-04-20 | 6,620 | 6,720 | 6,560 | 6,660 | 149,600 | 3,330 |
| 2020-04-17 | 6,680 | 6,800 | 6,620 | 6,670 | 248,200 | 3,335 |
| 2020-04-16 | 6,540 | 6,700 | 6,490 | 6,670 | 207,500 | 3,335 |
| 2020-04-15 | 6,600 | 6,720 | 6,540 | 6,640 | 182,100 | 3,320 |
| 2020-04-14 | 6,420 | 6,640 | 6,380 | 6,620 | 211,400 | 3,310 |
| 2020-04-13 | 6,470 | 6,500 | 6,360 | 6,360 | 99,600 | 3,180 |
| 2020-04-10 | 6,370 | 6,490 | 6,260 | 6,460 | 92,800 | 3,230 |
| 2020-04-09 | 6,490 | 6,500 | 6,230 | 6,380 | 168,500 | 3,190 |
| 2020-04-08 | 6,000 | 6,420 | 5,980 | 6,420 | 345,300 | 3,210 |
| 2020-04-07 | 6,060 | 6,190 | 5,820 | 5,920 | 260,600 | 2,960 |
| 2020-04-06 | 5,730 | 6,090 | 5,620 | 6,060 | 307,900 | 3,030 |
| 2020-04-03 | 5,770 | 6,000 | 5,760 | 5,930 | 312,300 | 2,965 |
| 2020-04-02 | 6,010 | 6,020 | 5,530 | 5,710 | 505,000 | 2,855 |
| 2020-04-01 | 6,320 | 6,430 | 6,090 | 6,160 | 383,300 | 3,080 |
| 2020-03-31 | 6,950 | 6,950 | 6,500 | 6,520 | 452,500 | 3,260 |
| 2020-03-30 | 7,100 | 7,250 | 6,870 | 7,170 | 209,600 | 3,585 |
| 2020-03-27 | 7,340 | 7,440 | 6,950 | 7,190 | 261,800 | 3,595 |
| 2020-03-26 | 7,040 | 7,230 | 6,790 | 7,190 | 270,000 | 3,595 |
| 2020-03-25 | 7,560 | 7,600 | 7,170 | 7,260 | 205,200 | 3,630 |
| 2020-03-24 | 7,170 | 7,410 | 7,100 | 7,410 | 334,600 | 3,705 |
| 2020-03-23 | 7,480 | 7,710 | 6,840 | 6,960 | 449,700 | 3,480 |
| 2020-03-19 | 7,320 | 7,590 | 7,160 | 7,340 | 373,000 | 3,670 |
| 2020-03-18 | 6,730 | 7,310 | 6,640 | 7,220 | 508,600 | 3,610 |
| 2020-03-17 | 6,400 | 6,810 | 6,320 | 6,780 | 391,300 | 3,390 |
| 2020-03-16 | 6,700 | 6,760 | 6,470 | 6,470 | 239,600 | 3,235 |
| 2020-03-13 | 6,300 | 6,930 | 6,280 | 6,750 | 465,300 | 3,375 |
| 2020-03-12 | 6,890 | 6,910 | 6,650 | 6,780 | 313,500 | 3,390 |
| 2020-03-11 | 6,880 | 7,080 | 6,820 | 6,990 | 250,200 | 3,495 |
| 2020-03-10 | 6,680 | 6,940 | 6,570 | 6,890 | 271,600 | 3,445 |
| 2020-03-09 | 6,900 | 6,950 | 6,720 | 6,780 | 174,400 | 3,390 |
| 2020-03-06 | 7,180 | 7,210 | 7,000 | 7,110 | 181,000 | 3,555 |
| 2020-03-05 | 7,160 | 7,320 | 7,130 | 7,300 | 160,000 | 3,650 |
| 2020-03-04 | 7,050 | 7,200 | 7,040 | 7,140 | 120,700 | 3,570 |
| 2020-03-03 | 7,400 | 7,420 | 7,120 | 7,130 | 270,300 | 3,565 |
| 2020-03-02 | 7,070 | 7,340 | 7,070 | 7,310 | 184,200 | 3,655 |
| 2020-02-28 | 7,230 | 7,290 | 7,150 | 7,210 | 308,400 | 3,605 |
| 2020-02-27 | 7,450 | 7,520 | 7,350 | 7,400 | 178,200 | 3,700 |
| 2020-02-26 | 7,440 | 7,590 | 7,410 | 7,550 | 217,500 | 3,775 |
| 2020-02-25 | 7,480 | 7,580 | 7,450 | 7,480 | 154,600 | 3,740 |
| 2020-02-21 | 7,780 | 7,920 | 7,750 | 7,770 | 261,200 | 3,885 |
| 2020-02-20 | 7,830 | 7,910 | 7,700 | 7,720 | 137,100 | 3,860 |
| 2020-02-19 | 7,830 | 7,900 | 7,780 | 7,790 | 216,500 | 3,895 |
| 2020-02-18 | 7,770 | 7,960 | 7,770 | 7,890 | 452,700 | 3,945 |
| 2020-02-17 | 7,880 | 7,880 | 7,760 | 7,770 | 248,000 | 3,885 |
| 2020-02-14 | 8,000 | 8,040 | 7,920 | 7,940 | 250,800 | 3,970 |
| 2020-02-13 | 8,170 | 8,180 | 8,040 | 8,060 | 164,800 | 4,030 |
| 2020-02-12 | 8,210 | 8,270 | 8,130 | 8,150 | 130,200 | 4,075 |
| 2020-02-10 | 8,190 | 8,270 | 8,190 | 8,230 | 79,700 | 4,115 |
| 2020-02-07 | 8,340 | 8,360 | 8,250 | 8,290 | 111,600 | 4,145 |
| 2020-02-06 | 8,340 | 8,400 | 8,290 | 8,300 | 133,900 | 4,150 |
| 2020-02-05 | 8,270 | 8,310 | 8,240 | 8,270 | 108,700 | 4,135 |
| 2020-02-04 | 8,180 | 8,260 | 8,180 | 8,250 | 165,400 | 4,125 |
| 2020-02-03 | 8,140 | 8,280 | 8,130 | 8,220 | 115,800 | 4,110 |
| 2020-01-31 | 8,210 | 8,270 | 8,180 | 8,260 | 225,600 | 4,130 |
| 2020-01-30 | 8,290 | 8,330 | 8,080 | 8,120 | 212,200 | 4,060 |
| 2020-01-29 | 8,110 | 8,390 | 8,110 | 8,340 | 387,200 | 4,170 |
| 2020-01-28 | 7,960 | 8,170 | 7,920 | 8,130 | 225,200 | 4,065 |
| 2020-01-27 | 7,930 | 8,010 | 7,930 | 7,980 | 159,100 | 3,990 |
| 2020-01-24 | 7,990 | 8,020 | 7,930 | 7,990 | 97,100 | 3,995 |
| 2020-01-23 | 7,950 | 8,020 | 7,930 | 8,000 | 122,800 | 4,000 |
| 2020-01-22 | 8,000 | 8,150 | 8,000 | 8,050 | 136,900 | 4,025 |
| 2020-01-21 | 8,090 | 8,130 | 8,000 | 8,020 | 111,200 | 4,010 |
| 2020-01-20 | 8,090 | 8,130 | 8,060 | 8,080 | 157,800 | 4,040 |
| 2020-01-17 | 8,170 | 8,200 | 8,120 | 8,140 | 112,300 | 4,070 |
| 2020-01-16 | 8,150 | 8,160 | 8,080 | 8,120 | 147,200 | 4,060 |
| 2020-01-15 | 8,110 | 8,160 | 8,060 | 8,110 | 176,500 | 4,055 |
| 2020-01-14 | 8,310 | 8,320 | 8,170 | 8,190 | 153,300 | 4,095 |
| 2020-01-10 | 8,330 | 8,350 | 8,280 | 8,300 | 73,600 | 4,150 |
| 2020-01-09 | 8,330 | 8,340 | 8,200 | 8,330 | 148,500 | 4,165 |
| 2020-01-08 | 8,180 | 8,220 | 8,120 | 8,180 | 143,500 | 4,090 |
| 2020-01-07 | 8,240 | 8,370 | 8,190 | 8,330 | 140,800 | 4,165 |
| 2020-01-06 | 8,220 | 8,260 | 8,130 | 8,180 | 224,600 | 4,090 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
