7269 スズキ(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 | 4,857 | 4,858 | 4,702 | 4,782 | 1,341,900 | 1,195.50 |
| 2020-12-29 | 4,808 | 4,862 | 4,765 | 4,848 | 1,529,500 | 1,212 |
| 2020-12-28 | 4,895 | 4,908 | 4,771 | 4,802 | 1,039,700 | 1,200.50 |
| 2020-12-25 | 4,875 | 4,905 | 4,854 | 4,860 | 443,000 | 1,215 |
| 2020-12-24 | 4,904 | 4,948 | 4,849 | 4,878 | 1,064,900 | 1,219.50 |
| 2020-12-23 | 4,840 | 4,865 | 4,748 | 4,815 | 2,860,900 | 1,203.75 |
| 2020-12-22 | 4,961 | 5,036 | 4,928 | 4,950 | 2,055,300 | 1,237.50 |
| 2020-12-21 | 5,232 | 5,232 | 5,055 | 5,061 | 1,614,900 | 1,265.25 |
| 2020-12-18 | 5,125 | 5,199 | 5,124 | 5,182 | 1,483,000 | 1,295.50 |
| 2020-12-17 | 5,235 | 5,235 | 5,151 | 5,157 | 1,367,800 | 1,289.25 |
| 2020-12-16 | 5,330 | 5,332 | 5,245 | 5,272 | 819,600 | 1,318 |
| 2020-12-15 | 5,219 | 5,278 | 5,174 | 5,263 | 988,100 | 1,315.75 |
| 2020-12-14 | 5,290 | 5,344 | 5,275 | 5,290 | 1,336,000 | 1,322.50 |
| 2020-12-11 | 5,255 | 5,370 | 5,227 | 5,366 | 2,001,700 | 1,341.50 |
| 2020-12-10 | 5,304 | 5,311 | 5,252 | 5,268 | 1,650,500 | 1,317 |
| 2020-12-09 | 5,324 | 5,370 | 5,245 | 5,333 | 2,281,700 | 1,333.25 |
| 2020-12-08 | 5,341 | 5,406 | 5,324 | 5,339 | 2,399,400 | 1,334.75 |
| 2020-12-07 | 5,544 | 5,580 | 5,491 | 5,511 | 994,100 | 1,377.75 |
| 2020-12-04 | 5,453 | 5,627 | 5,453 | 5,600 | 1,007,400 | 1,400 |
| 2020-12-03 | 5,394 | 5,510 | 5,394 | 5,505 | 1,239,600 | 1,376.25 |
| 2020-12-02 | 5,529 | 5,594 | 5,394 | 5,457 | 2,559,500 | 1,364.25 |
| 2020-12-01 | 5,649 | 5,768 | 5,526 | 5,592 | 1,954,500 | 1,398 |
| 2020-11-30 | 5,780 | 5,780 | 5,588 | 5,604 | 2,011,900 | 1,401 |
| 2020-11-27 | 5,725 | 5,736 | 5,635 | 5,691 | 1,371,300 | 1,422.75 |
| 2020-11-26 | 5,598 | 5,710 | 5,585 | 5,690 | 1,034,300 | 1,422.50 |
| 2020-11-25 | 5,743 | 5,816 | 5,643 | 5,648 | 1,454,700 | 1,412 |
| 2020-11-24 | 5,508 | 5,610 | 5,492 | 5,543 | 1,650,500 | 1,385.75 |
| 2020-11-20 | 5,295 | 5,457 | 5,294 | 5,445 | 1,188,300 | 1,361.25 |
| 2020-11-19 | 5,301 | 5,364 | 5,289 | 5,346 | 1,362,500 | 1,336.50 |
| 2020-11-18 | 5,356 | 5,433 | 5,330 | 5,379 | 1,055,200 | 1,344.75 |
| 2020-11-17 | 5,512 | 5,520 | 5,384 | 5,402 | 1,656,300 | 1,350.50 |
| 2020-11-16 | 5,229 | 5,410 | 5,217 | 5,398 | 2,065,900 | 1,349.50 |
| 2020-11-13 | 5,222 | 5,222 | 5,087 | 5,174 | 1,501,400 | 1,293.50 |
| 2020-11-12 | 5,112 | 5,181 | 5,061 | 5,139 | 1,430,200 | 1,284.75 |
| 2020-11-11 | 5,131 | 5,163 | 5,078 | 5,135 | 1,734,700 | 1,283.75 |
| 2020-11-10 | 5,178 | 5,214 | 5,018 | 5,037 | 2,003,200 | 1,259.25 |
| 2020-11-09 | 5,053 | 5,061 | 4,958 | 5,000 | 1,606,800 | 1,250 |
| 2020-11-06 | 4,989 | 5,173 | 4,950 | 4,983 | 2,586,300 | 1,245.75 |
| 2020-11-05 | 4,671 | 4,923 | 4,643 | 4,894 | 2,695,400 | 1,223.50 |
| 2020-11-04 | 4,750 | 4,753 | 4,631 | 4,666 | 2,088,400 | 1,166.50 |
| 2020-11-02 | 4,512 | 4,670 | 4,510 | 4,650 | 1,983,500 | 1,162.50 |
| 2020-10-30 | 4,513 | 4,517 | 4,441 | 4,457 | 1,124,700 | 1,114.25 |
| 2020-10-29 | 4,372 | 4,496 | 4,372 | 4,486 | 1,080,900 | 1,121.50 |
| 2020-10-28 | 4,480 | 4,487 | 4,405 | 4,425 | 1,372,400 | 1,106.25 |
| 2020-10-27 | 4,590 | 4,591 | 4,544 | 4,570 | 895,400 | 1,142.50 |
| 2020-10-26 | 4,586 | 4,623 | 4,560 | 4,621 | 929,500 | 1,155.25 |
| 2020-10-23 | 4,659 | 4,684 | 4,591 | 4,632 | 1,057,800 | 1,158 |
| 2020-10-22 | 4,670 | 4,676 | 4,562 | 4,628 | 1,050,400 | 1,157 |
| 2020-10-21 | 4,672 | 4,698 | 4,630 | 4,670 | 1,060,300 | 1,167.50 |
| 2020-10-20 | 4,616 | 4,648 | 4,602 | 4,635 | 755,900 | 1,158.75 |
| 2020-10-19 | 4,643 | 4,679 | 4,613 | 4,633 | 764,900 | 1,158.25 |
| 2020-10-16 | 4,642 | 4,660 | 4,591 | 4,613 | 754,100 | 1,153.25 |
| 2020-10-15 | 4,691 | 4,739 | 4,665 | 4,681 | 893,500 | 1,170.25 |
| 2020-10-14 | 4,707 | 4,723 | 4,657 | 4,701 | 1,193,000 | 1,175.25 |
| 2020-10-13 | 4,869 | 4,869 | 4,729 | 4,732 | 1,814,500 | 1,183 |
| 2020-10-12 | 4,865 | 4,884 | 4,806 | 4,852 | 906,000 | 1,213 |
| 2020-10-09 | 4,833 | 4,893 | 4,820 | 4,866 | 1,557,400 | 1,216.50 |
| 2020-10-08 | 4,741 | 4,818 | 4,688 | 4,795 | 2,095,700 | 1,198.75 |
| 2020-10-07 | 4,742 | 4,832 | 4,716 | 4,811 | 1,767,600 | 1,202.75 |
| 2020-10-06 | 4,678 | 4,750 | 4,666 | 4,742 | 1,349,800 | 1,185.50 |
| 2020-10-05 | 4,630 | 4,697 | 4,623 | 4,639 | 2,009,200 | 1,159.75 |
| 2020-10-02 | 4,596 | 4,621 | 4,428 | 4,473 | 2,119,400 | 1,118.25 |
| 2020-09-30 | 4,505 | 4,603 | 4,476 | 4,483 | 2,508,900 | 1,120.75 |
| 2020-09-29 | 4,361 | 4,490 | 4,348 | 4,452 | 1,691,500 | 1,113 |
| 2020-09-28 | 4,233 | 4,370 | 4,220 | 4,361 | 2,050,400 | 1,090.25 |
| 2020-09-25 | 4,139 | 4,324 | 4,139 | 4,278 | 3,257,600 | 1,069.50 |
| 2020-09-24 | 4,160 | 4,208 | 4,129 | 4,150 | 2,560,000 | 1,037.50 |
| 2020-09-23 | 4,163 | 4,177 | 4,107 | 4,148 | 2,331,000 | 1,037 |
| 2020-09-18 | 4,320 | 4,423 | 4,300 | 4,303 | 1,923,000 | 1,075.75 |
| 2020-09-17 | 4,284 | 4,323 | 4,250 | 4,268 | 1,592,700 | 1,067 |
| 2020-09-16 | 4,312 | 4,358 | 4,271 | 4,333 | 1,443,500 | 1,083.25 |
| 2020-09-15 | 4,436 | 4,447 | 4,402 | 4,412 | 1,223,000 | 1,103 |
| 2020-09-14 | 4,448 | 4,486 | 4,397 | 4,428 | 1,865,800 | 1,107 |
| 2020-09-11 | 4,437 | 4,479 | 4,380 | 4,399 | 3,364,200 | 1,099.75 |
| 2020-09-10 | 4,717 | 4,717 | 4,537 | 4,555 | 2,577,500 | 1,138.75 |
| 2020-09-09 | 4,616 | 4,665 | 4,576 | 4,647 | 2,355,000 | 1,161.75 |
| 2020-09-08 | 4,738 | 4,738 | 4,625 | 4,675 | 2,442,900 | 1,168.75 |
| 2020-09-07 | 4,725 | 4,805 | 4,636 | 4,668 | 2,356,600 | 1,167 |
| 2020-09-04 | 4,535 | 4,613 | 4,515 | 4,590 | 2,622,600 | 1,147.50 |
| 2020-09-03 | 4,469 | 4,584 | 4,461 | 4,535 | 2,278,000 | 1,133.75 |
| 2020-09-02 | 4,408 | 4,435 | 4,369 | 4,374 | 1,365,000 | 1,093.50 |
| 2020-09-01 | 4,315 | 4,366 | 4,251 | 4,338 | 1,487,400 | 1,084.50 |
| 2020-08-31 | 4,350 | 4,443 | 4,330 | 4,349 | 1,462,100 | 1,087.25 |
| 2020-08-28 | 4,328 | 4,459 | 4,256 | 4,293 | 2,167,100 | 1,073.25 |
| 2020-08-27 | 4,201 | 4,223 | 4,167 | 4,211 | 949,900 | 1,052.75 |
| 2020-08-26 | 4,250 | 4,277 | 4,214 | 4,227 | 1,004,100 | 1,056.75 |
| 2020-08-25 | 4,288 | 4,373 | 4,273 | 4,305 | 1,676,400 | 1,076.25 |
| 2020-08-24 | 4,181 | 4,204 | 4,138 | 4,191 | 782,100 | 1,047.75 |
| 2020-08-21 | 4,141 | 4,247 | 4,140 | 4,190 | 1,135,400 | 1,047.50 |
| 2020-08-20 | 4,191 | 4,228 | 4,131 | 4,141 | 1,022,900 | 1,035.25 |
| 2020-08-19 | 4,114 | 4,172 | 4,075 | 4,152 | 1,318,900 | 1,038 |
| 2020-08-18 | 4,249 | 4,262 | 4,171 | 4,202 | 1,250,300 | 1,050.50 |
| 2020-08-17 | 4,242 | 4,293 | 4,227 | 4,277 | 1,180,100 | 1,069.25 |
| 2020-08-14 | 4,217 | 4,217 | 4,156 | 4,195 | 1,165,200 | 1,048.75 |
| 2020-08-13 | 4,200 | 4,281 | 4,200 | 4,201 | 1,792,200 | 1,050.25 |
| 2020-08-12 | 4,130 | 4,188 | 4,098 | 4,134 | 1,459,600 | 1,033.50 |
| 2020-08-11 | 4,039 | 4,152 | 4,036 | 4,136 | 2,194,000 | 1,034 |
| 2020-08-07 | 3,960 | 3,991 | 3,890 | 3,917 | 1,364,100 | 979.25 |
| 2020-08-06 | 3,943 | 4,022 | 3,927 | 3,957 | 1,295,900 | 989.25 |
| 2020-08-05 | 3,939 | 3,989 | 3,876 | 3,934 | 3,080,300 | 983.50 |
| 2020-08-04 | 3,952 | 4,004 | 3,895 | 3,975 | 4,353,500 | 993.75 |
| 2020-08-03 | 3,663 | 3,780 | 3,603 | 3,692 | 3,566,400 | 923 |
| 2020-07-31 | 3,585 | 3,586 | 3,466 | 3,472 | 2,873,300 | 868 |
| 2020-07-30 | 3,480 | 3,612 | 3,477 | 3,597 | 3,271,800 | 899.25 |
| 2020-07-29 | 3,515 | 3,528 | 3,407 | 3,411 | 2,565,800 | 852.75 |
| 2020-07-28 | 3,703 | 3,707 | 3,581 | 3,585 | 1,444,200 | 896.25 |
| 2020-07-27 | 3,620 | 3,712 | 3,578 | 3,702 | 1,265,100 | 925.50 |
| 2020-07-22 | 3,739 | 3,797 | 3,724 | 3,731 | 1,087,500 | 932.75 |
| 2020-07-21 | 3,788 | 3,792 | 3,707 | 3,729 | 1,986,000 | 932.25 |
| 2020-07-20 | 3,898 | 3,899 | 3,744 | 3,760 | 2,009,900 | 940 |
| 2020-07-17 | 3,944 | 3,997 | 3,901 | 3,902 | 1,045,200 | 975.50 |
| 2020-07-16 | 4,020 | 4,082 | 3,944 | 3,965 | 2,044,800 | 991.25 |
| 2020-07-15 | 3,880 | 4,017 | 3,880 | 3,950 | 2,454,800 | 987.50 |
| 2020-07-14 | 3,795 | 3,874 | 3,783 | 3,795 | 1,452,100 | 948.75 |
| 2020-07-13 | 3,715 | 3,874 | 3,705 | 3,853 | 1,782,900 | 963.25 |
| 2020-07-10 | 3,773 | 3,780 | 3,640 | 3,652 | 2,680,500 | 913 |
| 2020-07-09 | 3,785 | 3,814 | 3,750 | 3,789 | 1,428,900 | 947.25 |
| 2020-07-08 | 3,765 | 3,805 | 3,703 | 3,794 | 2,050,000 | 948.50 |
| 2020-07-07 | 3,731 | 3,840 | 3,681 | 3,835 | 2,154,700 | 958.75 |
| 2020-07-06 | 3,589 | 3,782 | 3,588 | 3,771 | 1,775,300 | 942.75 |
| 2020-07-03 | 3,604 | 3,612 | 3,523 | 3,587 | 1,154,100 | 896.75 |
| 2020-07-02 | 3,540 | 3,632 | 3,512 | 3,581 | 1,853,300 | 895.25 |
| 2020-07-01 | 3,603 | 3,615 | 3,477 | 3,492 | 2,150,900 | 873 |
| 2020-06-30 | 3,675 | 3,709 | 3,652 | 3,657 | 1,996,200 | 914.25 |
| 2020-06-29 | 3,732 | 3,743 | 3,580 | 3,583 | 1,888,600 | 895.75 |
| 2020-06-26 | 3,760 | 3,811 | 3,740 | 3,787 | 1,565,600 | 946.75 |
| 2020-06-25 | 3,728 | 3,743 | 3,706 | 3,733 | 2,094,300 | 933.25 |
| 2020-06-24 | 3,788 | 3,834 | 3,747 | 3,819 | 2,108,900 | 954.75 |
| 2020-06-23 | 3,610 | 3,741 | 3,594 | 3,738 | 1,894,700 | 934.50 |
| 2020-06-22 | 3,613 | 3,655 | 3,591 | 3,617 | 1,584,200 | 904.25 |
| 2020-06-19 | 3,697 | 3,699 | 3,613 | 3,680 | 1,967,400 | 920 |
| 2020-06-18 | 3,720 | 3,720 | 3,630 | 3,667 | 1,931,200 | 916.75 |
| 2020-06-17 | 3,805 | 3,815 | 3,701 | 3,751 | 2,159,900 | 937.75 |
| 2020-06-16 | 3,765 | 3,913 | 3,737 | 3,872 | 3,035,500 | 968 |
| 2020-06-15 | 3,834 | 3,850 | 3,570 | 3,581 | 2,392,900 | 895.25 |
| 2020-06-12 | 3,799 | 3,862 | 3,705 | 3,859 | 3,512,200 | 964.75 |
| 2020-06-11 | 4,045 | 4,072 | 3,935 | 3,939 | 3,158,200 | 984.75 |
| 2020-06-10 | 4,146 | 4,168 | 4,103 | 4,155 | 2,288,700 | 1,038.75 |
| 2020-06-09 | 4,200 | 4,220 | 4,121 | 4,212 | 1,890,100 | 1,053 |
| 2020-06-08 | 4,234 | 4,253 | 4,094 | 4,166 | 1,950,300 | 1,041.50 |
| 2020-06-05 | 3,965 | 4,088 | 3,922 | 4,079 | 1,530,500 | 1,019.75 |
| 2020-06-04 | 4,049 | 4,071 | 3,932 | 3,968 | 1,885,100 | 992 |
| 2020-06-03 | 3,900 | 4,036 | 3,892 | 3,991 | 2,655,600 | 997.75 |
| 2020-06-02 | 3,808 | 3,865 | 3,762 | 3,810 | 1,968,400 | 952.50 |
| 2020-06-01 | 3,757 | 3,827 | 3,735 | 3,784 | 1,819,800 | 946 |
| 2020-05-29 | 3,847 | 3,878 | 3,741 | 3,746 | 2,895,600 | 936.50 |
| 2020-05-28 | 3,780 | 3,934 | 3,751 | 3,924 | 3,366,900 | 981 |
| 2020-05-27 | 3,772 | 3,825 | 3,643 | 3,735 | 3,323,200 | 933.75 |
| 2020-05-26 | 3,580 | 3,860 | 3,579 | 3,772 | 2,816,400 | 943 |
| 2020-05-25 | 3,515 | 3,553 | 3,499 | 3,539 | 1,069,400 | 884.75 |
| 2020-05-22 | 3,549 | 3,573 | 3,486 | 3,486 | 968,600 | 871.50 |
| 2020-05-21 | 3,549 | 3,565 | 3,517 | 3,554 | 1,486,700 | 888.50 |
| 2020-05-20 | 3,518 | 3,553 | 3,464 | 3,465 | 1,809,400 | 866.25 |
| 2020-05-19 | 3,670 | 3,688 | 3,522 | 3,522 | 2,272,400 | 880.50 |
| 2020-05-18 | 3,548 | 3,597 | 3,526 | 3,530 | 1,496,900 | 882.50 |
| 2020-05-15 | 3,538 | 3,547 | 3,463 | 3,506 | 1,873,300 | 876.50 |
| 2020-05-14 | 3,412 | 3,507 | 3,372 | 3,444 | 1,445,600 | 861 |
| 2020-05-13 | 3,531 | 3,583 | 3,503 | 3,519 | 2,208,500 | 879.75 |
| 2020-05-12 | 3,612 | 3,640 | 3,512 | 3,514 | 1,796,400 | 878.50 |
| 2020-05-11 | 3,450 | 3,619 | 3,425 | 3,603 | 2,692,400 | 900.75 |
| 2020-05-08 | 3,241 | 3,367 | 3,209 | 3,345 | 1,935,500 | 836.25 |
| 2020-05-07 | 3,220 | 3,294 | 3,167 | 3,171 | 2,266,700 | 792.75 |
| 2020-05-01 | 3,399 | 3,433 | 3,257 | 3,272 | 2,353,300 | 818 |
| 2020-04-30 | 3,308 | 3,492 | 3,308 | 3,469 | 3,251,800 | 867.25 |
| 2020-04-28 | 3,094 | 3,175 | 3,063 | 3,173 | 1,373,200 | 793.25 |
| 2020-04-27 | 3,055 | 3,123 | 3,023 | 3,123 | 1,446,700 | 780.75 |
| 2020-04-24 | 3,084 | 3,133 | 3,030 | 3,058 | 1,956,500 | 764.50 |
| 2020-04-23 | 3,088 | 3,137 | 3,042 | 3,075 | 1,947,000 | 768.75 |
| 2020-04-22 | 3,002 | 3,027 | 2,940 | 2,998 | 1,884,400 | 749.50 |
| 2020-04-21 | 3,200 | 3,200 | 3,060 | 3,063 | 2,028,800 | 765.75 |
| 2020-04-20 | 3,147 | 3,225 | 3,122 | 3,205 | 2,312,500 | 801.25 |
| 2020-04-17 | 3,025 | 3,165 | 3,021 | 3,160 | 2,384,800 | 790 |
| 2020-04-16 | 2,985 | 2,989 | 2,912.5 | 2,931.5 | 2,344,900 | 732.88 |
| 2020-04-15 | 3,181 | 3,184 | 3,031 | 3,039 | 2,330,200 | 759.75 |
| 2020-04-14 | 2,981.5 | 3,200 | 2,957.5 | 3,194 | 1,665,700 | 798.50 |
| 2020-04-13 | 3,062 | 3,129 | 3,024 | 3,034 | 1,710,900 | 758.50 |
| 2020-04-10 | 3,120 | 3,186 | 3,027 | 3,132 | 3,470,800 | 783 |
| 2020-04-09 | 2,802 | 3,022 | 2,780.5 | 3,022 | 4,115,400 | 755.50 |
| 2020-04-08 | 2,757.5 | 2,818 | 2,651 | 2,808.5 | 2,361,200 | 702.13 |
| 2020-04-07 | 2,735 | 2,774 | 2,647.5 | 2,756 | 2,790,800 | 689 |
| 2020-04-06 | 2,497.5 | 2,617 | 2,444 | 2,597.5 | 2,343,000 | 649.38 |
| 2020-04-03 | 2,480 | 2,551.5 | 2,459.5 | 2,498.5 | 3,969,300 | 624.63 |
| 2020-04-02 | 2,520 | 2,627.5 | 2,482.5 | 2,579 | 3,547,200 | 644.75 |
| 2020-04-01 | 2,540 | 2,618.5 | 2,511 | 2,534.5 | 3,372,400 | 633.63 |
| 2020-03-31 | 2,762 | 2,788 | 2,563.5 | 2,584.5 | 3,822,300 | 646.13 |
| 2020-03-30 | 2,786 | 2,800.5 | 2,711 | 2,800 | 2,872,400 | 700 |
| 2020-03-27 | 2,872.5 | 2,960 | 2,819.5 | 2,923.5 | 4,210,200 | 730.88 |
| 2020-03-26 | 2,891.5 | 2,930 | 2,738.5 | 2,813 | 4,812,700 | 703.25 |
| 2020-03-25 | 2,819.5 | 2,933.5 | 2,725.5 | 2,911.5 | 5,491,700 | 727.88 |
| 2020-03-24 | 2,550 | 2,640 | 2,512.5 | 2,619.5 | 4,055,800 | 654.88 |
| 2020-03-23 | 2,469.5 | 2,602 | 2,460.5 | 2,500 | 4,542,100 | 625 |
| 2020-03-19 | 2,890 | 2,944.5 | 2,438 | 2,465.5 | 6,841,800 | 616.38 |
| 2020-03-18 | 2,982.5 | 3,072 | 2,854 | 2,866 | 4,369,900 | 716.50 |
| 2020-03-17 | 3,008 | 3,103 | 2,926.5 | 2,956.5 | 4,032,100 | 739.13 |
| 2020-03-16 | 3,155 | 3,270 | 3,056 | 3,068 | 2,609,800 | 767 |
| 2020-03-13 | 3,238 | 3,387 | 3,108 | 3,215 | 5,145,000 | 803.75 |
| 2020-03-12 | 3,600 | 3,629 | 3,393 | 3,448 | 3,117,900 | 862 |
| 2020-03-11 | 3,864 | 3,899 | 3,681 | 3,691 | 2,159,500 | 922.75 |
| 2020-03-10 | 3,660 | 3,813 | 3,577 | 3,794 | 3,494,900 | 948.50 |
| 2020-03-09 | 3,754 | 3,769 | 3,640 | 3,675 | 4,737,900 | 918.75 |
| 2020-03-06 | 4,086 | 4,106 | 3,944 | 3,964 | 3,195,100 | 991 |
| 2020-03-05 | 4,276 | 4,282 | 4,169 | 4,216 | 2,055,700 | 1,054 |
| 2020-03-04 | 4,304 | 4,323 | 4,231 | 4,268 | 2,165,300 | 1,067 |
| 2020-03-03 | 4,380 | 4,476 | 4,329 | 4,374 | 2,588,200 | 1,093.50 |
| 2020-03-02 | 4,289 | 4,434 | 4,289 | 4,330 | 2,325,600 | 1,082.50 |
| 2020-02-28 | 4,500 | 4,524 | 4,275 | 4,337 | 3,455,900 | 1,084.25 |
| 2020-02-27 | 4,658 | 4,669 | 4,561 | 4,616 | 1,870,800 | 1,154 |
| 2020-02-26 | 4,678 | 4,759 | 4,624 | 4,738 | 1,742,800 | 1,184.50 |
| 2020-02-25 | 4,650 | 4,745 | 4,643 | 4,718 | 2,272,700 | 1,179.50 |
| 2020-02-21 | 4,882 | 4,921 | 4,835 | 4,835 | 1,220,700 | 1,208.75 |
| 2020-02-20 | 4,927 | 4,953 | 4,840 | 4,850 | 1,912,200 | 1,212.50 |
| 2020-02-19 | 4,963 | 4,965 | 4,874 | 4,885 | 1,557,400 | 1,221.25 |
| 2020-02-18 | 5,002 | 5,017 | 4,912 | 4,930 | 1,396,600 | 1,232.50 |
| 2020-02-17 | 5,054 | 5,063 | 4,967 | 5,025 | 828,000 | 1,256.25 |
| 2020-02-14 | 5,019 | 5,064 | 4,973 | 5,037 | 1,139,200 | 1,259.25 |
| 2020-02-13 | 5,031 | 5,093 | 5,010 | 5,079 | 1,746,000 | 1,269.75 |
| 2020-02-12 | 5,074 | 5,108 | 4,937 | 4,989 | 2,733,900 | 1,247.25 |
| 2020-02-10 | 5,021 | 5,196 | 4,993 | 5,133 | 2,176,900 | 1,283.25 |
| 2020-02-07 | 5,064 | 5,161 | 5,046 | 5,121 | 1,478,200 | 1,280.25 |
| 2020-02-06 | 5,070 | 5,135 | 5,034 | 5,103 | 1,740,400 | 1,275.75 |
| 2020-02-05 | 5,030 | 5,093 | 5,003 | 5,003 | 1,272,400 | 1,250.75 |
| 2020-02-04 | 4,997 | 5,000 | 4,921 | 4,956 | 1,484,800 | 1,239 |
| 2020-02-03 | 4,970 | 5,046 | 4,944 | 5,025 | 1,143,000 | 1,256.25 |
| 2020-01-31 | 4,970 | 5,052 | 4,961 | 5,032 | 1,751,500 | 1,258 |
| 2020-01-30 | 4,913 | 4,947 | 4,895 | 4,936 | 1,363,600 | 1,234 |
| 2020-01-29 | 4,918 | 4,962 | 4,874 | 4,912 | 1,556,300 | 1,228 |
| 2020-01-28 | 4,843 | 4,903 | 4,807 | 4,865 | 1,747,800 | 1,216.25 |
| 2020-01-27 | 4,740 | 4,858 | 4,730 | 4,800 | 1,873,900 | 1,200 |
| 2020-01-24 | 4,823 | 4,866 | 4,774 | 4,780 | 2,600,600 | 1,195 |
| 2020-01-23 | 4,994 | 4,997 | 4,906 | 4,906 | 1,643,400 | 1,226.50 |
| 2020-01-22 | 5,033 | 5,059 | 4,989 | 5,034 | 1,623,300 | 1,258.50 |
| 2020-01-21 | 5,047 | 5,093 | 5,030 | 5,074 | 1,203,200 | 1,268.50 |
| 2020-01-20 | 5,018 | 5,062 | 4,996 | 5,061 | 1,826,100 | 1,265.25 |
| 2020-01-17 | 4,900 | 5,037 | 4,877 | 5,027 | 3,623,600 | 1,256.75 |
| 2020-01-16 | 4,847 | 4,906 | 4,748 | 4,832 | 2,801,000 | 1,208 |
| 2020-01-15 | 4,624 | 4,714 | 4,615 | 4,714 | 1,484,700 | 1,178.50 |
| 2020-01-14 | 4,618 | 4,656 | 4,611 | 4,637 | 1,786,300 | 1,159.25 |
| 2020-01-10 | 4,584 | 4,612 | 4,547 | 4,578 | 1,534,600 | 1,144.50 |
| 2020-01-09 | 4,473 | 4,524 | 4,452 | 4,523 | 1,801,800 | 1,130.75 |
| 2020-01-08 | 4,445 | 4,467 | 4,419 | 4,435 | 1,794,900 | 1,108.75 |
| 2020-01-07 | 4,505 | 4,567 | 4,464 | 4,541 | 2,186,000 | 1,135.25 |
| 2020-01-06 | 4,577 | 4,583 | 4,451 | 4,468 | 1,318,400 | 1,117 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
