東証スタンダードTOP20(1551)の株価時系列情報
東証スタンダードTOP20(1551)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 6,725 | 6,795 | 6,725 | 6,769 | 120 |
| 2026/03/26 | 6,900 | 7,073 | 6,786 | 6,809 | 720 |
| 2026/03/25 | 6,714 | 6,861 | 6,714 | 6,815 | 630 |
| 2026/03/24 | 6,651 | 6,752 | 6,606 | 6,713 | 970 |
| 2026/03/23 | 6,567 | 6,610 | 6,220 | 6,351 | 1,620 |
| 2026/03/19 | 6,931 | 6,931 | 6,840 | 6,867 | 590 |
| 2026/03/18 | 6,998 | 7,036 | 6,989 | 7,036 | 130 |
| 2026/03/17 | 6,816 | 6,999 | 6,816 | 6,946 | 150 |
| 2026/03/16 | 6,963 | 6,988 | 6,891 | 6,914 | 470 |
| 2026/03/13 | 6,815 | 6,883 | 6,800 | 6,863 | 190 |
| 2026/03/12 | 6,777 | 6,907 | 6,777 | 6,815 | 370 |
| 2026/03/11 | 6,772 | 6,877 | 6,750 | 6,877 | 500 |
| 2026/03/10 | 6,589 | 6,824 | 6,589 | 6,672 | 330 |
| 2026/03/09 | 6,610 | 6,927 | 6,457 | 6,460 | 410 |
| 2026/03/06 | 6,792 | 6,892 | 6,740 | 6,740 | 60 |
| 2026/03/05 | 6,801 | 6,931 | 6,731 | 6,799 | 250 |
| 2026/03/04 | 6,701 | 6,866 | 6,666 | 6,667 | 760 |
| 2026/03/03 | 7,144 | 7,144 | 6,969 | 6,969 | 470 |
| 2026/03/02 | 6,863 | 7,094 | 6,862 | 7,076 | 1,060 |
| 2026/02/27 | 7,069 | 7,115 | 6,753 | 7,113 | 880 |
| 2026/02/26 | 7,110 | 7,455 | 7,068 | 7,069 | 580 |
| 2026/02/25 | 7,292 | 7,293 | 7,021 | 7,061 | 760 |
| 2026/02/24 | 7,747 | 7,747 | 7,240 | 7,244 | 1,370 |
| 2026/02/20 | 7,600 | 8,599 | 7,100 | 7,763 | 3,210 |
| 2026/02/19 | 7,099 | 7,500 | 6,999 | 7,500 | 1,440 |
| 2026/02/18 | 6,828 | 7,000 | 6,828 | 6,999 | 470 |
| 2026/02/17 | 6,720 | 7,150 | 6,620 | 6,730 | 820 |
| 2026/02/16 | 6,730 | 6,790 | 6,620 | 6,620 | 190 |
| 2026/02/13 | 6,678 | 6,789 | 6,578 | 6,700 | 450 |
| 2026/02/12 | 6,616 | 6,800 | 6,500 | 6,621 | 400 |
| 2026/02/10 | 6,600 | 6,690 | 6,570 | 6,690 | 240 |
| 2026/02/09 | 6,529 | 6,600 | 6,383 | 6,500 | 1,320 |
| 2026/02/06 | 6,377 | 6,476 | 6,301 | 6,351 | 120 |
| 2026/02/05 | 6,477 | 6,477 | 6,477 | 6,477 | 50 |
| 2026/02/03 | 6,300 | 6,500 | 6,300 | 6,491 | 140 |
| 2026/02/02 | 6,235 | 6,235 | 6,233 | 6,233 | 110 |
| 2026/01/30 | 6,298 | 6,336 | 6,235 | 6,235 | 190 |
| 2026/01/29 | 6,356 | 6,356 | 6,350 | 6,350 | 30 |
| 2026/01/28 | 6,503 | 6,503 | 6,380 | 6,380 | 20 |
| 2026/01/27 | 6,465 | 6,547 | 6,465 | 6,485 | 100 |
| 2026/01/26 | 6,550 | 6,550 | 6,450 | 6,465 | 100 |
| 2026/01/23 | 6,548 | 6,600 | 6,548 | 6,600 | 60 |
| 2026/01/22 | 6,550 | 6,550 | 6,450 | 6,550 | 40 |
| 2026/01/21 | 6,550 | 6,550 | 6,549 | 6,549 | 200 |
| 2026/01/20 | 6,599 | 6,599 | 6,499 | 6,550 | 390 |
| 2026/01/19 | 6,550 | 6,550 | 6,499 | 6,499 | 190 |
| 2026/01/16 | 6,498 | 6,498 | 6,498 | 6,498 | 50 |
| 2026/01/15 | 6,315 | 6,498 | 6,315 | 6,498 | 510 |
| 2026/01/14 | 6,232 | 6,300 | 6,232 | 6,300 | 530 |
| 2026/01/13 | 6,261 | 6,261 | 6,184 | 6,232 | 220 |
| 2026/01/09 | 6,280 | 6,280 | 6,278 | 6,280 | 130 |
| 2026/01/08 | 6,250 | 6,262 | 6,150 | 6,241 | 140 |
| 2026/01/07 | 6,211 | 6,211 | 6,211 | 6,211 | 10 |
| 2026/01/06 | 6,200 | 6,211 | 6,173 | 6,173 | 100 |
| 2026/01/05 | 6,150 | 6,155 | 6,052 | 6,101 | 200 |
| 2025/12/30 | 6,101 | 6,150 | 6,101 | 6,150 | 1,230 |
| 2025/12/29 | 6,061 | 6,090 | 6,061 | 6,090 | 70 |
| 2025/12/26 | 6,057 | 6,095 | 6,057 | 6,093 | 1,050 |
| 2025/12/25 | 6,057 | 6,057 | 6,057 | 6,057 | 120 |
| 2025/12/24 | 6,066 | 6,078 | 6,066 | 6,078 | 80 |
| 2025/12/23 | 6,233 | 6,233 | 6,114 | 6,114 | 260 |
| 2025/12/22 | 6,072 | 6,072 | 6,072 | 6,072 | 220 |
| 2025/12/19 | 6,052 | 6,070 | 6,052 | 6,070 | 260 |
| 2025/12/18 | 5,941 | 6,048 | 5,941 | 6,048 | 230 |
| 2025/12/17 | 6,053 | 6,053 | 6,000 | 6,000 | 110 |
| 2025/12/16 | 6,088 | 6,088 | 6,062 | 6,062 | 40 |
| 2025/12/15 | 6,100 | 6,119 | 6,100 | 6,119 | 1,120 |
| 2025/12/12 | 6,086 | 6,086 | 6,045 | 6,045 | 30 |
| 2025/12/11 | 6,065 | 6,065 | 6,032 | 6,033 | 40 |
| 2025/12/10 | 6,084 | 6,084 | 6,084 | 6,084 | 160 |
| 2025/12/09 | 6,073 | 6,073 | 6,054 | 6,054 | 40 |
| 2025/12/08 | 6,035 | 6,055 | 6,035 | 6,055 | 450 |
| 2025/12/05 | 6,006 | 6,031 | 6,006 | 6,031 | 60 |
| 2025/12/04 | 5,940 | 6,013 | 5,758 | 6,013 | 270 |
| 2025/12/03 | 6,000 | 6,000 | 6,000 | 6,000 | 60 |
| 2025/12/02 | 6,148 | 6,148 | 6,000 | 6,000 | 120 |
| 2025/12/01 | 6,100 | 6,100 | 6,064 | 6,064 | 120 |
| 2025/11/28 | 5,981 | 5,981 | 5,981 | 5,981 | 10 |
| 2025/11/27 | 5,957 | 6,026 | 5,957 | 6,026 | 110 |
| 2025/11/26 | 6,059 | 6,059 | 6,057 | 6,057 | 250 |
| 2025/11/25 | 6,018 | 6,018 | 6,018 | 6,018 | 10 |
| 2025/11/21 | 6,018 | 6,018 | 6,018 | 6,018 | 200 |
| 2025/11/20 | 6,050 | 6,050 | 6,050 | 6,050 | 10 |
| 2025/11/19 | 5,935 | 5,950 | 5,929 | 5,950 | 150 |
| 2025/11/18 | 6,011 | 6,011 | 5,983 | 5,983 | 50 |
| 2025/11/17 | 5,999 | 6,077 | 5,999 | 6,070 | 70 |
| 2025/11/14 | 6,099 | 6,099 | 6,099 | 6,099 | 20 |
| 2025/11/13 | 6,052 | 6,099 | 6,052 | 6,099 | 20 |
| 2025/11/12 | 6,012 | 6,036 | 5,969 | 5,969 | 540 |
| 2025/11/11 | 6,013 | 6,015 | 5,968 | 5,968 | 50 |
| 2025/11/10 | 5,913 | 6,013 | 5,913 | 6,013 | 120 |
| 2025/11/07 | 5,945 | 5,945 | 5,945 | 5,945 | 10 |
| 2025/11/06 | 5,941 | 5,941 | 5,941 | 5,941 | 50 |
| 2025/11/05 | 5,978 | 5,978 | 5,882 | 5,940 | 190 |
| 2025/11/04 | 6,050 | 6,050 | 6,049 | 6,049 | 60 |
| 2025/10/31 | 6,128 | 6,128 | 6,041 | 6,041 | 110 |
| 2025/10/30 | 6,060 | 6,060 | 6,060 | 6,060 | 30 |
| 2025/10/29 | 6,052 | 6,052 | 6,052 | 6,052 | 90 |
| 2025/10/28 | 6,190 | 6,190 | 6,190 | 6,190 | 10 |
| 2025/10/27 | 6,136 | 6,200 | 6,136 | 6,190 | 540 |
| 2025/10/24 | 6,183 | 6,183 | 6,161 | 6,170 | 60 |
| 2025/10/23 | 6,183 | 6,183 | 6,183 | 6,183 | 20 |
| 2025/10/22 | 6,007 | 6,183 | 6,007 | 6,183 | 50 |
| 2025/10/21 | 6,184 | 6,184 | 6,070 | 6,070 | 80 |
| 2025/10/20 | 6,138 | 6,191 | 6,042 | 6,191 | 110 |
| 2025/10/17 | 6,123 | 6,140 | 6,024 | 6,138 | 100 |
| 2025/10/16 | 6,135 | 6,135 | 6,016 | 6,023 | 140 |
| 2025/10/15 | 6,001 | 6,016 | 6,001 | 6,003 | 30 |
| 2025/10/14 | 6,138 | 6,138 | 6,045 | 6,045 | 210 |
| 2025/10/10 | 6,140 | 6,140 | 6,126 | 6,139 | 100 |
| 2025/10/09 | 6,094 | 6,154 | 6,094 | 6,115 | 110 |
| 2025/10/08 | 6,199 | 6,199 | 6,082 | 6,086 | 80 |
| 2025/10/07 | 6,196 | 6,199 | 6,196 | 6,199 | 120 |
| 2025/10/06 | 6,194 | 6,194 | 6,100 | 6,112 | 490 |
| 2025/10/03 | 6,099 | 6,099 | 6,042 | 6,042 | 110 |
| 2025/10/01 | 6,119 | 6,119 | 6,019 | 6,045 | 320 |
| 2025/09/30 | 6,100 | 6,101 | 6,100 | 6,101 | 40 |
| 2025/09/29 | 6,258 | 6,258 | 6,076 | 6,081 | 890 |
| 2025/09/26 | 6,248 | 6,250 | 6,248 | 6,250 | 210 |
| 2025/09/25 | 6,248 | 6,248 | 6,148 | 6,148 | 20 |
| 2025/09/24 | 6,137 | 6,248 | 6,137 | 6,248 | 20 |
| 2025/09/22 | 6,115 | 6,237 | 6,115 | 6,237 | 820 |
| 2025/09/19 | 6,249 | 6,249 | 6,151 | 6,180 | 690 |
| 2025/09/18 | 6,247 | 6,247 | 6,247 | 6,247 | 10 |
| 2025/09/17 | 6,247 | 6,247 | 6,147 | 6,147 | 40 |
| 2025/09/16 | 6,144 | 6,226 | 6,143 | 6,226 | 60 |
| 2025/09/12 | 6,080 | 6,245 | 6,080 | 6,230 | 410 |
| 2025/09/11 | 6,069 | 6,080 | 6,069 | 6,080 | 120 |
| 2025/09/10 | 6,156 | 6,156 | 6,156 | 6,156 | 10 |
| 2025/09/09 | 6,155 | 6,165 | 6,124 | 6,137 | 80 |
| 2025/09/08 | 6,090 | 6,097 | 6,020 | 6,093 | 150 |
| 2025/09/05 | 6,146 | 6,230 | 6,052 | 6,081 | 210 |
| 2025/09/04 | 6,019 | 6,019 | 6,019 | 6,019 | 140 |
| 2025/09/03 | 6,101 | 6,101 | 6,009 | 6,099 | 70 |
| 2025/09/02 | 6,082 | 6,102 | 6,082 | 6,101 | 170 |
| 2025/09/01 | 6,050 | 6,050 | 5,982 | 5,982 | 80 |
| 2025/08/29 | 6,192 | 6,192 | 6,050 | 6,051 | 290 |
| 2025/08/28 | 6,150 | 6,150 | 6,149 | 6,149 | 110 |
| 2025/08/27 | 6,249 | 6,249 | 6,149 | 6,248 | 100 |
| 2025/08/26 | 6,225 | 6,225 | 6,225 | 6,225 | 10 |
| 2025/08/25 | 6,220 | 6,220 | 6,143 | 6,190 | 340 |
| 2025/08/22 | 6,190 | 6,190 | 6,185 | 6,185 | 40 |
| 2025/08/21 | 6,200 | 6,200 | 5,990 | 6,170 | 310 |
| 2025/08/20 | 6,200 | 6,200 | 6,200 | 6,200 | 10 |
| 2025/08/19 | 6,184 | 6,202 | 6,184 | 6,197 | 390 |
| 2025/08/18 | 6,094 | 6,190 | 6,060 | 6,184 | 4,000 |
| 2025/08/15 | 6,052 | 6,067 | 6,033 | 6,033 | 80 |
| 2025/08/14 | 6,099 | 6,099 | 6,052 | 6,052 | 120 |
| 2025/08/13 | 6,099 | 6,100 | 6,040 | 6,099 | 570 |
| 2025/08/12 | 6,018 | 6,044 | 6,001 | 6,002 | 560 |
| 2025/08/08 | 5,995 | 6,012 | 5,995 | 6,001 | 2,030 |
| 2025/08/07 | 5,900 | 5,969 | 5,858 | 5,860 | 240 |
| 2025/08/06 | 5,900 | 5,900 | 5,900 | 5,900 | 20 |
| 2025/08/05 | 5,788 | 5,900 | 5,788 | 5,900 | 230 |
| 2025/08/04 | 5,850 | 5,888 | 5,720 | 5,888 | 330 |
| 2025/07/31 | 5,869 | 5,869 | 5,869 | 5,869 | 10 |
| 2025/07/30 | 5,869 | 5,869 | 5,869 | 5,869 | 20 |
| 2025/07/29 | 5,869 | 5,869 | 5,869 | 5,869 | 100 |
| 2025/07/28 | 5,964 | 5,964 | 5,837 | 5,869 | 60 |
| 2025/07/25 | 5,890 | 5,898 | 5,820 | 5,826 | 220 |
| 2025/07/24 | 5,920 | 5,980 | 5,920 | 5,980 | 380 |
| 2025/07/23 | 5,851 | 5,920 | 5,851 | 5,920 | 250 |
| 2025/07/22 | 5,850 | 5,924 | 5,850 | 5,922 | 140 |
| 2025/07/18 | 5,902 | 5,919 | 5,854 | 5,856 | 250 |
| 2025/07/17 | 5,796 | 5,802 | 5,790 | 5,802 | 150 |
| 2025/07/15 | 5,890 | 5,896 | 5,890 | 5,896 | 240 |
| 2025/07/14 | 5,820 | 5,889 | 5,791 | 5,800 | 290 |
| 2025/07/11 | 5,770 | 5,790 | 5,770 | 5,790 | 1,040 |
| 2025/07/10 | 5,769 | 5,769 | 5,769 | 5,769 | 10 |
| 2025/07/09 | 5,851 | 5,869 | 5,825 | 5,869 | 270 |
| 2025/07/08 | 5,725 | 5,725 | 5,725 | 5,725 | 50 |
| 2025/07/07 | 5,835 | 5,907 | 5,803 | 5,803 | 170 |
| 2025/07/04 | 5,840 | 5,893 | 5,800 | 5,893 | 580 |
| 2025/07/03 | 5,756 | 5,756 | 5,756 | 5,756 | 30 |
| 2025/07/02 | 5,800 | 5,800 | 5,800 | 5,800 | 60 |
| 2025/07/01 | 5,850 | 5,900 | 5,760 | 5,900 | 1,710 |
| 2025/06/30 | 5,841 | 5,841 | 5,805 | 5,805 | 180 |
| 2025/06/27 | 6,000 | 6,000 | 5,540 | 5,841 | 730 |
| 2025/06/26 | 5,890 | 6,000 | 5,890 | 5,950 | 210 |
| 2025/06/25 | 5,848 | 5,861 | 5,848 | 5,861 | 370 |
| 2025/06/24 | 5,950 | 5,966 | 5,865 | 5,878 | 2,330 |
| 2025/06/23 | 5,890 | 5,890 | 5,850 | 5,851 | 120 |
| 2025/06/20 | 5,943 | 5,943 | 5,880 | 5,890 | 190 |
| 2025/06/19 | 5,964 | 5,964 | 5,869 | 5,900 | 6,310 |
| 2025/06/18 | 5,857 | 5,914 | 5,857 | 5,908 | 570 |
| 2025/06/17 | 5,920 | 5,940 | 5,887 | 5,911 | 210 |
| 2025/06/16 | 5,918 | 5,920 | 5,876 | 5,920 | 40 |
| 2025/06/13 | 5,912 | 5,912 | 5,855 | 5,855 | 1,140 |
| 2025/06/12 | 5,920 | 5,920 | 5,904 | 5,910 | 280 |
| 2025/06/11 | 5,950 | 5,950 | 5,895 | 5,895 | 210 |
| 2025/06/10 | 5,988 | 5,988 | 5,900 | 5,950 | 560 |
| 2025/06/09 | 5,988 | 5,988 | 5,905 | 5,914 | 390 |
| 2025/06/06 | 5,960 | 5,960 | 5,900 | 5,911 | 990 |
| 2025/06/05 | 5,950 | 5,950 | 5,877 | 5,880 | 1,020 |
| 2025/06/04 | 5,895 | 5,911 | 5,892 | 5,903 | 660 |
| 2025/06/03 | 5,846 | 5,895 | 5,846 | 5,895 | 490 |
| 2025/06/02 | 5,830 | 5,861 | 5,800 | 5,846 | 1,600 |
| 2025/05/30 | 5,700 | 5,916 | 5,700 | 5,800 | 1,800 |
| 2025/05/29 | 5,576 | 5,688 | 5,575 | 5,686 | 870 |
| 2025/05/28 | 5,602 | 5,602 | 5,476 | 5,476 | 180 |