8015 豊田通商(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 | 4,190 | 4,210 | 4,120 | 4,165 | 701,200 | 4,165 |
| 2020-12-29 | 4,095 | 4,200 | 4,065 | 4,190 | 832,900 | 4,190 |
| 2020-12-28 | 4,090 | 4,120 | 4,050 | 4,095 | 725,800 | 4,095 |
| 2020-12-25 | 3,965 | 4,100 | 3,940 | 4,070 | 821,800 | 4,070 |
| 2020-12-24 | 3,860 | 3,930 | 3,845 | 3,930 | 652,900 | 3,930 |
| 2020-12-23 | 3,895 | 3,895 | 3,790 | 3,835 | 602,600 | 3,835 |
| 2020-12-22 | 3,875 | 3,905 | 3,840 | 3,850 | 577,300 | 3,850 |
| 2020-12-21 | 3,915 | 3,920 | 3,850 | 3,890 | 547,300 | 3,890 |
| 2020-12-18 | 3,880 | 3,925 | 3,855 | 3,920 | 929,000 | 3,920 |
| 2020-12-17 | 3,920 | 3,920 | 3,870 | 3,885 | 664,800 | 3,885 |
| 2020-12-16 | 3,870 | 3,930 | 3,860 | 3,910 | 812,000 | 3,910 |
| 2020-12-15 | 3,865 | 3,950 | 3,845 | 3,895 | 702,300 | 3,895 |
| 2020-12-14 | 3,830 | 3,930 | 3,825 | 3,905 | 729,200 | 3,905 |
| 2020-12-11 | 3,765 | 3,800 | 3,720 | 3,780 | 782,800 | 3,780 |
| 2020-12-10 | 3,815 | 3,830 | 3,745 | 3,750 | 671,700 | 3,750 |
| 2020-12-09 | 3,780 | 3,835 | 3,775 | 3,805 | 532,900 | 3,805 |
| 2020-12-08 | 3,725 | 3,800 | 3,715 | 3,760 | 487,200 | 3,760 |
| 2020-12-07 | 3,850 | 3,855 | 3,765 | 3,770 | 565,800 | 3,770 |
| 2020-12-04 | 3,795 | 3,845 | 3,780 | 3,820 | 647,500 | 3,820 |
| 2020-12-03 | 3,815 | 3,915 | 3,805 | 3,825 | 859,800 | 3,825 |
| 2020-12-02 | 3,800 | 3,855 | 3,770 | 3,810 | 1,089,800 | 3,810 |
| 2020-12-01 | 3,655 | 3,750 | 3,650 | 3,740 | 779,800 | 3,740 |
| 2020-11-30 | 3,680 | 3,685 | 3,590 | 3,610 | 1,414,800 | 3,610 |
| 2020-11-27 | 3,660 | 3,700 | 3,640 | 3,675 | 722,700 | 3,675 |
| 2020-11-26 | 3,635 | 3,675 | 3,610 | 3,650 | 654,200 | 3,650 |
| 2020-11-25 | 3,635 | 3,720 | 3,620 | 3,655 | 1,348,200 | 3,655 |
| 2020-11-24 | 3,500 | 3,600 | 3,500 | 3,565 | 943,100 | 3,565 |
| 2020-11-20 | 3,415 | 3,460 | 3,390 | 3,415 | 585,900 | 3,415 |
| 2020-11-19 | 3,425 | 3,470 | 3,420 | 3,450 | 669,600 | 3,450 |
| 2020-11-18 | 3,525 | 3,525 | 3,460 | 3,485 | 611,800 | 3,485 |
| 2020-11-17 | 3,600 | 3,610 | 3,480 | 3,525 | 986,000 | 3,525 |
| 2020-11-16 | 3,400 | 3,480 | 3,385 | 3,455 | 812,600 | 3,455 |
| 2020-11-13 | 3,340 | 3,355 | 3,295 | 3,340 | 891,000 | 3,340 |
| 2020-11-12 | 3,365 | 3,380 | 3,315 | 3,350 | 1,039,600 | 3,350 |
| 2020-11-11 | 3,435 | 3,460 | 3,400 | 3,435 | 970,600 | 3,435 |
| 2020-11-10 | 3,445 | 3,445 | 3,340 | 3,370 | 1,131,800 | 3,370 |
| 2020-11-09 | 3,180 | 3,280 | 3,170 | 3,250 | 871,300 | 3,250 |
| 2020-11-06 | 3,035 | 3,160 | 3,025 | 3,145 | 639,100 | 3,145 |
| 2020-11-05 | 3,045 | 3,095 | 3,015 | 3,080 | 673,900 | 3,080 |
| 2020-11-04 | 3,065 | 3,105 | 3,040 | 3,040 | 791,100 | 3,040 |
| 2020-11-02 | 2,922 | 3,045 | 2,922 | 3,020 | 642,600 | 3,020 |
| 2020-10-30 | 3,005 | 3,030 | 2,885 | 2,899 | 1,173,100 | 2,899 |
| 2020-10-29 | 2,830 | 2,871 | 2,806 | 2,854 | 637,100 | 2,854 |
| 2020-10-28 | 2,931 | 2,931 | 2,853 | 2,864 | 623,600 | 2,864 |
| 2020-10-27 | 2,990 | 2,993 | 2,959 | 2,967 | 498,000 | 2,967 |
| 2020-10-26 | 2,998 | 3,025 | 2,994 | 3,010 | 267,200 | 3,010 |
| 2020-10-23 | 2,989 | 3,030 | 2,981 | 3,010 | 542,100 | 3,010 |
| 2020-10-22 | 2,929 | 2,957 | 2,925 | 2,949 | 365,300 | 2,949 |
| 2020-10-21 | 2,934 | 2,973 | 2,925 | 2,965 | 489,400 | 2,965 |
| 2020-10-20 | 2,963 | 2,970 | 2,934 | 2,939 | 364,800 | 2,939 |
| 2020-10-19 | 2,933 | 3,015 | 2,933 | 2,993 | 447,500 | 2,993 |
| 2020-10-16 | 2,910 | 2,943 | 2,905 | 2,919 | 438,900 | 2,919 |
| 2020-10-15 | 2,930 | 2,938 | 2,911 | 2,929 | 555,800 | 2,929 |
| 2020-10-14 | 2,952 | 2,956 | 2,924 | 2,942 | 658,400 | 2,942 |
| 2020-10-13 | 3,025 | 3,040 | 2,974 | 3,005 | 451,200 | 3,005 |
| 2020-10-12 | 3,055 | 3,055 | 3,005 | 3,015 | 431,600 | 3,015 |
| 2020-10-09 | 3,100 | 3,110 | 3,045 | 3,065 | 551,500 | 3,065 |
| 2020-10-08 | 3,120 | 3,125 | 3,090 | 3,100 | 429,100 | 3,100 |
| 2020-10-07 | 3,080 | 3,105 | 3,055 | 3,095 | 429,000 | 3,095 |
| 2020-10-06 | 3,080 | 3,145 | 3,080 | 3,115 | 561,700 | 3,115 |
| 2020-10-05 | 3,005 | 3,125 | 2,999 | 3,055 | 723,700 | 3,055 |
| 2020-10-02 | 2,939 | 3,030 | 2,930 | 2,952 | 773,900 | 2,952 |
| 2020-09-30 | 3,020 | 3,020 | 2,941 | 2,942 | 1,020,400 | 2,942 |
| 2020-09-29 | 3,055 | 3,065 | 3,015 | 3,045 | 501,100 | 3,045 |
| 2020-09-28 | 3,045 | 3,085 | 3,015 | 3,075 | 689,600 | 3,075 |
| 2020-09-25 | 3,045 | 3,050 | 2,987 | 3,020 | 769,400 | 3,020 |
| 2020-09-24 | 3,015 | 3,025 | 2,993 | 3,005 | 687,700 | 3,005 |
| 2020-09-23 | 3,040 | 3,060 | 3,010 | 3,035 | 805,200 | 3,035 |
| 2020-09-18 | 3,045 | 3,135 | 3,045 | 3,090 | 1,060,800 | 3,090 |
| 2020-09-17 | 3,095 | 3,100 | 3,015 | 3,025 | 956,700 | 3,025 |
| 2020-09-16 | 3,150 | 3,160 | 3,115 | 3,115 | 535,900 | 3,115 |
| 2020-09-15 | 3,220 | 3,220 | 3,145 | 3,185 | 377,100 | 3,185 |
| 2020-09-14 | 3,225 | 3,250 | 3,210 | 3,230 | 467,900 | 3,230 |
| 2020-09-11 | 3,210 | 3,240 | 3,170 | 3,225 | 991,300 | 3,225 |
| 2020-09-10 | 3,205 | 3,260 | 3,180 | 3,240 | 840,700 | 3,240 |
| 2020-09-09 | 3,130 | 3,175 | 3,105 | 3,150 | 449,000 | 3,150 |
| 2020-09-08 | 3,190 | 3,205 | 3,165 | 3,200 | 364,900 | 3,200 |
| 2020-09-07 | 3,100 | 3,180 | 3,100 | 3,160 | 443,500 | 3,160 |
| 2020-09-04 | 3,040 | 3,115 | 3,040 | 3,100 | 364,400 | 3,100 |
| 2020-09-03 | 3,080 | 3,110 | 3,070 | 3,080 | 363,600 | 3,080 |
| 2020-09-02 | 3,070 | 3,090 | 3,025 | 3,035 | 520,000 | 3,035 |
| 2020-09-01 | 3,060 | 3,095 | 3,025 | 3,055 | 612,000 | 3,055 |
| 2020-08-31 | 3,105 | 3,155 | 3,090 | 3,090 | 728,600 | 3,090 |
| 2020-08-28 | 3,075 | 3,130 | 3,000 | 3,035 | 537,100 | 3,035 |
| 2020-08-27 | 3,050 | 3,070 | 3,030 | 3,050 | 296,000 | 3,050 |
| 2020-08-26 | 3,070 | 3,090 | 3,060 | 3,070 | 229,400 | 3,070 |
| 2020-08-25 | 3,085 | 3,130 | 3,050 | 3,100 | 512,900 | 3,100 |
| 2020-08-24 | 3,000 | 3,035 | 2,998 | 3,015 | 345,700 | 3,015 |
| 2020-08-21 | 3,025 | 3,050 | 2,998 | 3,000 | 314,900 | 3,000 |
| 2020-08-20 | 2,995 | 3,040 | 2,989 | 2,996 | 347,900 | 2,996 |
| 2020-08-19 | 3,015 | 3,050 | 2,995 | 3,025 | 246,100 | 3,025 |
| 2020-08-18 | 3,055 | 3,075 | 3,005 | 3,035 | 309,200 | 3,035 |
| 2020-08-17 | 3,090 | 3,100 | 3,035 | 3,055 | 428,600 | 3,055 |
| 2020-08-14 | 3,155 | 3,160 | 3,030 | 3,100 | 609,600 | 3,100 |
| 2020-08-13 | 3,110 | 3,145 | 3,075 | 3,110 | 678,100 | 3,110 |
| 2020-08-12 | 3,070 | 3,110 | 3,030 | 3,080 | 622,000 | 3,080 |
| 2020-08-11 | 2,948 | 3,050 | 2,948 | 3,050 | 704,500 | 3,050 |
| 2020-08-07 | 2,936 | 2,958 | 2,895 | 2,911 | 617,700 | 2,911 |
| 2020-08-06 | 2,878 | 2,920 | 2,862 | 2,906 | 596,600 | 2,906 |
| 2020-08-05 | 2,817 | 2,902 | 2,797 | 2,879 | 717,200 | 2,879 |
| 2020-08-04 | 2,760 | 2,831 | 2,755 | 2,830 | 684,900 | 2,830 |
| 2020-08-03 | 2,629 | 2,764 | 2,610 | 2,714 | 1,107,300 | 2,714 |
| 2020-07-31 | 2,747 | 2,752 | 2,658 | 2,658 | 889,500 | 2,658 |
| 2020-07-30 | 2,820 | 2,841 | 2,781 | 2,784 | 391,200 | 2,784 |
| 2020-07-29 | 2,777 | 2,809 | 2,765 | 2,801 | 374,800 | 2,801 |
| 2020-07-28 | 2,817 | 2,839 | 2,783 | 2,816 | 383,200 | 2,816 |
| 2020-07-27 | 2,815 | 2,830 | 2,762 | 2,830 | 491,400 | 2,830 |
| 2020-07-22 | 2,841 | 2,880 | 2,832 | 2,837 | 466,600 | 2,837 |
| 2020-07-21 | 2,828 | 2,838 | 2,799 | 2,817 | 603,700 | 2,817 |
| 2020-07-20 | 2,872 | 2,875 | 2,825 | 2,868 | 281,000 | 2,868 |
| 2020-07-17 | 2,845 | 2,868 | 2,832 | 2,853 | 551,700 | 2,853 |
| 2020-07-16 | 2,940 | 2,947 | 2,827 | 2,845 | 1,080,000 | 2,845 |
| 2020-07-15 | 2,814 | 2,880 | 2,814 | 2,843 | 950,800 | 2,843 |
| 2020-07-14 | 2,750 | 2,776 | 2,733 | 2,764 | 445,800 | 2,764 |
| 2020-07-13 | 2,754 | 2,793 | 2,741 | 2,763 | 622,100 | 2,763 |
| 2020-07-10 | 2,702 | 2,708 | 2,648 | 2,663 | 903,800 | 2,663 |
| 2020-07-09 | 2,717 | 2,728 | 2,683 | 2,690 | 603,900 | 2,690 |
| 2020-07-08 | 2,710 | 2,750 | 2,690 | 2,696 | 635,000 | 2,696 |
| 2020-07-07 | 2,761 | 2,776 | 2,717 | 2,735 | 371,400 | 2,735 |
| 2020-07-06 | 2,726 | 2,780 | 2,709 | 2,769 | 438,900 | 2,769 |
| 2020-07-03 | 2,768 | 2,772 | 2,681 | 2,715 | 323,700 | 2,715 |
| 2020-07-02 | 2,689 | 2,752 | 2,682 | 2,729 | 581,300 | 2,729 |
| 2020-07-01 | 2,756 | 2,779 | 2,690 | 2,710 | 716,000 | 2,710 |
| 2020-06-30 | 2,772 | 2,789 | 2,723 | 2,729 | 864,000 | 2,729 |
| 2020-06-29 | 2,693 | 2,720 | 2,675 | 2,680 | 551,400 | 2,680 |
| 2020-06-26 | 2,741 | 2,770 | 2,718 | 2,756 | 563,500 | 2,756 |
| 2020-06-25 | 2,730 | 2,732 | 2,673 | 2,691 | 826,700 | 2,691 |
| 2020-06-24 | 2,790 | 2,819 | 2,775 | 2,797 | 665,600 | 2,797 |
| 2020-06-23 | 2,847 | 2,865 | 2,782 | 2,820 | 631,500 | 2,820 |
| 2020-06-22 | 2,780 | 2,831 | 2,761 | 2,807 | 295,400 | 2,807 |
| 2020-06-19 | 2,880 | 2,880 | 2,791 | 2,816 | 1,035,100 | 2,816 |
| 2020-06-18 | 2,848 | 2,898 | 2,831 | 2,847 | 831,700 | 2,847 |
| 2020-06-17 | 2,900 | 2,910 | 2,826 | 2,868 | 852,200 | 2,868 |
| 2020-06-16 | 2,815 | 2,934 | 2,802 | 2,928 | 1,097,800 | 2,928 |
| 2020-06-15 | 2,797 | 2,810 | 2,699 | 2,699 | 617,900 | 2,699 |
| 2020-06-12 | 2,775 | 2,825 | 2,695 | 2,808 | 1,400,400 | 2,808 |
| 2020-06-11 | 2,900 | 2,924 | 2,824 | 2,825 | 1,136,200 | 2,825 |
| 2020-06-10 | 2,966 | 3,025 | 2,958 | 3,015 | 670,300 | 3,015 |
| 2020-06-09 | 3,075 | 3,090 | 2,980 | 3,015 | 741,700 | 3,015 |
| 2020-06-08 | 3,065 | 3,090 | 3,030 | 3,065 | 862,600 | 3,065 |
| 2020-06-05 | 2,909 | 2,967 | 2,886 | 2,959 | 638,100 | 2,959 |
| 2020-06-04 | 2,964 | 2,964 | 2,845 | 2,883 | 878,500 | 2,883 |
| 2020-06-03 | 2,896 | 2,952 | 2,880 | 2,917 | 1,026,200 | 2,917 |
| 2020-06-02 | 2,760 | 2,825 | 2,745 | 2,813 | 767,300 | 2,813 |
| 2020-06-01 | 2,723 | 2,759 | 2,700 | 2,748 | 1,001,900 | 2,748 |
| 2020-05-29 | 2,703 | 2,759 | 2,632 | 2,730 | 1,668,700 | 2,730 |
| 2020-05-28 | 2,727 | 2,773 | 2,693 | 2,740 | 1,096,400 | 2,740 |
| 2020-05-27 | 2,610 | 2,698 | 2,591 | 2,678 | 1,022,200 | 2,678 |
| 2020-05-26 | 2,509 | 2,599 | 2,502 | 2,588 | 690,400 | 2,588 |
| 2020-05-25 | 2,470 | 2,480 | 2,443 | 2,479 | 461,600 | 2,479 |
| 2020-05-22 | 2,484 | 2,484 | 2,394 | 2,405 | 601,200 | 2,405 |
| 2020-05-21 | 2,473 | 2,504 | 2,461 | 2,467 | 669,700 | 2,467 |
| 2020-05-20 | 2,468 | 2,480 | 2,428 | 2,453 | 925,500 | 2,453 |
| 2020-05-19 | 2,525 | 2,533 | 2,481 | 2,488 | 1,408,200 | 2,488 |
| 2020-05-18 | 2,442 | 2,453 | 2,399 | 2,427 | 959,300 | 2,427 |
| 2020-05-15 | 2,497 | 2,497 | 2,411 | 2,439 | 792,700 | 2,439 |
| 2020-05-14 | 2,441 | 2,471 | 2,423 | 2,425 | 612,800 | 2,425 |
| 2020-05-13 | 2,480 | 2,489 | 2,456 | 2,461 | 1,102,300 | 2,461 |
| 2020-05-12 | 2,580 | 2,606 | 2,523 | 2,538 | 727,800 | 2,538 |
| 2020-05-11 | 2,585 | 2,626 | 2,580 | 2,600 | 731,800 | 2,600 |
| 2020-05-08 | 2,479 | 2,532 | 2,452 | 2,532 | 1,071,300 | 2,532 |
| 2020-05-07 | 2,382 | 2,449 | 2,367 | 2,445 | 1,180,600 | 2,445 |
| 2020-05-01 | 2,538 | 2,550 | 2,409 | 2,414 | 1,129,700 | 2,414 |
| 2020-04-30 | 2,611 | 2,648 | 2,581 | 2,588 | 1,072,000 | 2,588 |
| 2020-04-28 | 2,484 | 2,547 | 2,472 | 2,511 | 1,174,600 | 2,511 |
| 2020-04-27 | 2,409 | 2,470 | 2,393 | 2,468 | 784,500 | 2,468 |
| 2020-04-24 | 2,369 | 2,384 | 2,347 | 2,368 | 614,300 | 2,368 |
| 2020-04-23 | 2,286 | 2,401 | 2,283 | 2,396 | 788,700 | 2,396 |
| 2020-04-22 | 2,268 | 2,289 | 2,233 | 2,265 | 950,100 | 2,265 |
| 2020-04-21 | 2,323 | 2,350 | 2,283 | 2,335 | 828,300 | 2,335 |
| 2020-04-20 | 2,352 | 2,401 | 2,324 | 2,390 | 616,300 | 2,390 |
| 2020-04-17 | 2,336 | 2,412 | 2,313 | 2,398 | 802,100 | 2,398 |
| 2020-04-16 | 2,315 | 2,337 | 2,285 | 2,310 | 669,100 | 2,310 |
| 2020-04-15 | 2,368 | 2,403 | 2,314 | 2,369 | 1,027,100 | 2,369 |
| 2020-04-14 | 2,286 | 2,386 | 2,286 | 2,359 | 1,179,200 | 2,359 |
| 2020-04-13 | 2,400 | 2,401 | 2,287 | 2,291 | 937,200 | 2,291 |
| 2020-04-10 | 2,453 | 2,473 | 2,380 | 2,466 | 1,108,400 | 2,466 |
| 2020-04-09 | 2,379 | 2,405 | 2,335 | 2,403 | 764,600 | 2,403 |
| 2020-04-08 | 2,339 | 2,363 | 2,247 | 2,344 | 905,000 | 2,344 |
| 2020-04-07 | 2,308 | 2,387 | 2,224 | 2,331 | 1,182,800 | 2,331 |
| 2020-04-06 | 2,111 | 2,294 | 2,078 | 2,258 | 1,073,700 | 2,258 |
| 2020-04-03 | 2,238 | 2,286 | 2,154 | 2,175 | 1,045,100 | 2,175 |
| 2020-04-02 | 2,308 | 2,329 | 2,202 | 2,224 | 1,224,300 | 2,224 |
| 2020-04-01 | 2,510 | 2,541 | 2,307 | 2,350 | 1,146,200 | 2,350 |
| 2020-03-31 | 2,560 | 2,620 | 2,511 | 2,546 | 1,089,500 | 2,546 |
| 2020-03-30 | 2,592 | 2,615 | 2,465 | 2,587 | 1,144,200 | 2,587 |
| 2020-03-27 | 2,689 | 2,752 | 2,596 | 2,752 | 1,382,000 | 2,752 |
| 2020-03-26 | 2,732 | 2,750 | 2,535 | 2,554 | 1,413,400 | 2,554 |
| 2020-03-25 | 2,560 | 2,746 | 2,560 | 2,728 | 1,403,500 | 2,728 |
| 2020-03-24 | 2,257 | 2,424 | 2,202 | 2,410 | 1,825,100 | 2,410 |
| 2020-03-23 | 2,072 | 2,238 | 2,072 | 2,214 | 1,993,100 | 2,214 |
| 2020-03-19 | 2,276 | 2,281 | 2,046 | 2,054 | 2,167,000 | 2,054 |
| 2020-03-18 | 2,392 | 2,409 | 2,233 | 2,244 | 1,554,500 | 2,244 |
| 2020-03-17 | 2,375 | 2,498 | 2,322 | 2,393 | 2,100,100 | 2,393 |
| 2020-03-16 | 2,530 | 2,570 | 2,425 | 2,445 | 1,312,400 | 2,445 |
| 2020-03-13 | 2,468 | 2,623 | 2,423 | 2,512 | 1,951,700 | 2,512 |
| 2020-03-12 | 2,785 | 2,798 | 2,670 | 2,719 | 1,258,100 | 2,719 |
| 2020-03-11 | 2,865 | 2,908 | 2,826 | 2,835 | 1,057,900 | 2,835 |
| 2020-03-10 | 2,806 | 2,865 | 2,699 | 2,855 | 1,440,200 | 2,855 |
| 2020-03-09 | 2,935 | 2,949 | 2,831 | 2,857 | 1,490,600 | 2,857 |
| 2020-03-06 | 3,130 | 3,145 | 3,065 | 3,075 | 967,900 | 3,075 |
| 2020-03-05 | 3,255 | 3,285 | 3,195 | 3,215 | 959,300 | 3,215 |
| 2020-03-04 | 3,190 | 3,250 | 3,165 | 3,205 | 790,100 | 3,205 |
| 2020-03-03 | 3,300 | 3,315 | 3,230 | 3,230 | 875,300 | 3,230 |
| 2020-03-02 | 3,175 | 3,310 | 3,165 | 3,265 | 980,900 | 3,265 |
| 2020-02-28 | 3,290 | 3,295 | 3,215 | 3,265 | 1,472,000 | 3,265 |
| 2020-02-27 | 3,425 | 3,430 | 3,370 | 3,380 | 818,200 | 3,380 |
| 2020-02-26 | 3,385 | 3,450 | 3,355 | 3,445 | 801,900 | 3,445 |
| 2020-02-25 | 3,430 | 3,510 | 3,420 | 3,440 | 930,700 | 3,440 |
| 2020-02-21 | 3,670 | 3,720 | 3,640 | 3,640 | 409,300 | 3,640 |
| 2020-02-20 | 3,695 | 3,755 | 3,685 | 3,690 | 493,400 | 3,690 |
| 2020-02-19 | 3,675 | 3,680 | 3,625 | 3,650 | 506,800 | 3,650 |
| 2020-02-18 | 3,695 | 3,720 | 3,655 | 3,665 | 323,800 | 3,665 |
| 2020-02-17 | 3,715 | 3,730 | 3,660 | 3,720 | 312,300 | 3,720 |
| 2020-02-14 | 3,740 | 3,740 | 3,700 | 3,730 | 471,100 | 3,730 |
| 2020-02-13 | 3,785 | 3,790 | 3,725 | 3,750 | 485,600 | 3,750 |
| 2020-02-12 | 3,785 | 3,805 | 3,745 | 3,765 | 481,800 | 3,765 |
| 2020-02-10 | 3,790 | 3,835 | 3,770 | 3,785 | 529,200 | 3,785 |
| 2020-02-07 | 3,835 | 3,840 | 3,775 | 3,805 | 532,700 | 3,805 |
| 2020-02-06 | 3,815 | 3,900 | 3,810 | 3,860 | 883,700 | 3,860 |
| 2020-02-05 | 3,665 | 3,735 | 3,660 | 3,725 | 776,900 | 3,725 |
| 2020-02-04 | 3,555 | 3,590 | 3,515 | 3,585 | 939,300 | 3,585 |
| 2020-02-03 | 3,555 | 3,645 | 3,535 | 3,605 | 846,400 | 3,605 |
| 2020-01-31 | 3,780 | 3,885 | 3,780 | 3,835 | 698,600 | 3,835 |
| 2020-01-30 | 3,785 | 3,810 | 3,720 | 3,735 | 676,700 | 3,735 |
| 2020-01-29 | 3,790 | 3,815 | 3,755 | 3,810 | 571,100 | 3,810 |
| 2020-01-28 | 3,810 | 3,830 | 3,775 | 3,810 | 621,800 | 3,810 |
| 2020-01-27 | 3,850 | 3,875 | 3,825 | 3,845 | 528,200 | 3,845 |
| 2020-01-24 | 3,910 | 3,925 | 3,890 | 3,920 | 368,600 | 3,920 |
| 2020-01-23 | 3,915 | 3,935 | 3,875 | 3,890 | 440,200 | 3,890 |
| 2020-01-22 | 3,935 | 3,965 | 3,905 | 3,930 | 549,300 | 3,930 |
| 2020-01-21 | 3,930 | 3,985 | 3,920 | 3,935 | 656,900 | 3,935 |
| 2020-01-20 | 3,870 | 3,930 | 3,870 | 3,920 | 460,400 | 3,920 |
| 2020-01-17 | 3,765 | 3,880 | 3,765 | 3,860 | 719,500 | 3,860 |
| 2020-01-16 | 3,695 | 3,780 | 3,670 | 3,765 | 658,700 | 3,765 |
| 2020-01-15 | 3,755 | 3,765 | 3,690 | 3,705 | 547,700 | 3,705 |
| 2020-01-14 | 3,795 | 3,805 | 3,775 | 3,795 | 396,700 | 3,795 |
| 2020-01-10 | 3,835 | 3,835 | 3,795 | 3,810 | 615,600 | 3,810 |
| 2020-01-09 | 3,845 | 3,855 | 3,825 | 3,835 | 391,100 | 3,835 |
| 2020-01-08 | 3,820 | 3,830 | 3,765 | 3,800 | 593,900 | 3,800 |
| 2020-01-07 | 3,815 | 3,895 | 3,815 | 3,890 | 618,400 | 3,890 |
| 2020-01-06 | 3,800 | 3,815 | 3,765 | 3,800 | 568,600 | 3,800 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
