2264 森永乳業(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 | 5,100 | 5,130 | 5,020 | 5,080 | 113,900 | 2,540 |
| 2020-12-29 | 5,090 | 5,110 | 5,030 | 5,100 | 112,100 | 2,550 |
| 2020-12-28 | 5,110 | 5,170 | 5,070 | 5,100 | 98,500 | 2,550 |
| 2020-12-25 | 5,150 | 5,180 | 5,090 | 5,100 | 82,900 | 2,550 |
| 2020-12-24 | 5,080 | 5,150 | 5,030 | 5,140 | 198,500 | 2,570 |
| 2020-12-23 | 4,975 | 5,050 | 4,965 | 5,030 | 129,200 | 2,515 |
| 2020-12-22 | 4,980 | 4,990 | 4,920 | 4,930 | 81,100 | 2,465 |
| 2020-12-21 | 5,060 | 5,070 | 4,975 | 4,995 | 98,200 | 2,497.50 |
| 2020-12-18 | 5,060 | 5,070 | 5,010 | 5,050 | 83,700 | 2,525 |
| 2020-12-17 | 4,995 | 5,080 | 4,995 | 5,050 | 99,600 | 2,525 |
| 2020-12-16 | 4,970 | 5,030 | 4,950 | 4,995 | 107,100 | 2,497.50 |
| 2020-12-15 | 5,090 | 5,090 | 4,980 | 4,995 | 107,100 | 2,497.50 |
| 2020-12-14 | 5,000 | 5,100 | 4,990 | 5,030 | 89,600 | 2,515 |
| 2020-12-11 | 5,060 | 5,070 | 4,975 | 5,050 | 122,600 | 2,525 |
| 2020-12-10 | 5,010 | 5,080 | 5,000 | 5,060 | 132,000 | 2,530 |
| 2020-12-09 | 5,010 | 5,030 | 4,955 | 5,000 | 141,900 | 2,500 |
| 2020-12-08 | 5,020 | 5,060 | 4,975 | 4,990 | 184,600 | 2,495 |
| 2020-12-07 | 5,000 | 5,020 | 4,965 | 4,965 | 132,200 | 2,482.50 |
| 2020-12-04 | 4,970 | 5,010 | 4,935 | 4,955 | 119,600 | 2,477.50 |
| 2020-12-03 | 4,930 | 4,965 | 4,885 | 4,950 | 248,700 | 2,475 |
| 2020-12-02 | 5,040 | 5,060 | 4,940 | 4,955 | 317,500 | 2,477.50 |
| 2020-12-01 | 5,110 | 5,120 | 4,975 | 5,000 | 281,000 | 2,500 |
| 2020-11-30 | 5,300 | 5,340 | 4,985 | 5,070 | 562,700 | 2,535 |
| 2020-11-27 | 5,280 | 5,360 | 5,210 | 5,220 | 761,200 | 2,610 |
| 2020-11-26 | 5,300 | 5,320 | 5,220 | 5,290 | 187,000 | 2,645 |
| 2020-11-25 | 5,350 | 5,360 | 5,240 | 5,270 | 160,500 | 2,635 |
| 2020-11-24 | 5,250 | 5,340 | 5,250 | 5,290 | 221,400 | 2,645 |
| 2020-11-20 | 5,240 | 5,280 | 5,150 | 5,180 | 143,300 | 2,590 |
| 2020-11-19 | 5,120 | 5,210 | 5,070 | 5,200 | 208,400 | 2,600 |
| 2020-11-18 | 5,140 | 5,200 | 5,110 | 5,110 | 154,900 | 2,555 |
| 2020-11-17 | 5,120 | 5,130 | 4,995 | 5,070 | 226,600 | 2,535 |
| 2020-11-16 | 5,160 | 5,230 | 5,130 | 5,180 | 201,700 | 2,590 |
| 2020-11-13 | 5,070 | 5,160 | 5,060 | 5,100 | 238,800 | 2,550 |
| 2020-11-12 | 5,110 | 5,190 | 5,060 | 5,080 | 244,300 | 2,540 |
| 2020-11-11 | 4,920 | 5,070 | 4,820 | 5,070 | 463,400 | 2,535 |
| 2020-11-10 | 5,150 | 5,160 | 4,860 | 4,890 | 504,800 | 2,445 |
| 2020-11-09 | 5,360 | 5,370 | 5,260 | 5,350 | 129,300 | 2,675 |
| 2020-11-06 | 5,320 | 5,380 | 5,260 | 5,290 | 171,900 | 2,645 |
| 2020-11-05 | 5,240 | 5,280 | 5,220 | 5,270 | 123,100 | 2,635 |
| 2020-11-04 | 5,160 | 5,210 | 5,110 | 5,210 | 158,500 | 2,605 |
| 2020-11-02 | 5,060 | 5,180 | 5,060 | 5,110 | 119,100 | 2,555 |
| 2020-10-30 | 5,050 | 5,070 | 5,000 | 5,030 | 127,900 | 2,515 |
| 2020-10-29 | 5,070 | 5,160 | 5,030 | 5,080 | 125,100 | 2,540 |
| 2020-10-28 | 4,970 | 5,080 | 4,965 | 5,070 | 98,000 | 2,535 |
| 2020-10-27 | 4,980 | 4,980 | 4,915 | 4,975 | 102,800 | 2,487.50 |
| 2020-10-26 | 4,935 | 4,980 | 4,930 | 4,980 | 109,900 | 2,490 |
| 2020-10-23 | 4,980 | 4,985 | 4,925 | 4,945 | 106,300 | 2,472.50 |
| 2020-10-22 | 5,080 | 5,080 | 4,975 | 5,030 | 91,800 | 2,515 |
| 2020-10-21 | 5,100 | 5,110 | 5,030 | 5,100 | 120,700 | 2,550 |
| 2020-10-20 | 5,200 | 5,230 | 5,080 | 5,120 | 100,700 | 2,560 |
| 2020-10-19 | 5,140 | 5,200 | 5,060 | 5,180 | 212,900 | 2,590 |
| 2020-10-16 | 5,260 | 5,280 | 5,100 | 5,150 | 128,000 | 2,575 |
| 2020-10-15 | 5,320 | 5,340 | 5,220 | 5,250 | 101,200 | 2,625 |
| 2020-10-14 | 5,440 | 5,450 | 5,320 | 5,360 | 146,900 | 2,680 |
| 2020-10-13 | 5,470 | 5,470 | 5,380 | 5,420 | 86,700 | 2,710 |
| 2020-10-12 | 5,410 | 5,450 | 5,350 | 5,440 | 129,100 | 2,720 |
| 2020-10-09 | 5,430 | 5,470 | 5,350 | 5,450 | 116,100 | 2,725 |
| 2020-10-08 | 5,400 | 5,430 | 5,350 | 5,430 | 179,300 | 2,715 |
| 2020-10-07 | 5,460 | 5,480 | 5,410 | 5,430 | 150,600 | 2,715 |
| 2020-10-06 | 5,530 | 5,580 | 5,470 | 5,490 | 159,300 | 2,745 |
| 2020-10-05 | 5,470 | 5,560 | 5,460 | 5,560 | 128,600 | 2,780 |
| 2020-10-02 | 5,550 | 5,550 | 5,430 | 5,460 | 245,100 | 2,730 |
| 2020-09-30 | 5,650 | 5,680 | 5,540 | 5,540 | 194,900 | 2,770 |
| 2020-09-29 | 5,750 | 5,750 | 5,590 | 5,720 | 184,800 | 2,860 |
| 2020-09-28 | 5,630 | 5,740 | 5,620 | 5,720 | 261,200 | 2,860 |
| 2020-09-25 | 5,530 | 5,630 | 5,520 | 5,590 | 258,600 | 2,795 |
| 2020-09-24 | 5,440 | 5,530 | 5,420 | 5,490 | 282,800 | 2,745 |
| 2020-09-23 | 5,400 | 5,440 | 5,350 | 5,420 | 159,300 | 2,710 |
| 2020-09-18 | 5,340 | 5,360 | 5,290 | 5,320 | 206,300 | 2,660 |
| 2020-09-17 | 5,360 | 5,400 | 5,320 | 5,350 | 138,700 | 2,675 |
| 2020-09-16 | 5,270 | 5,390 | 5,250 | 5,350 | 133,200 | 2,675 |
| 2020-09-15 | 5,200 | 5,250 | 5,190 | 5,230 | 80,500 | 2,615 |
| 2020-09-14 | 5,200 | 5,260 | 5,170 | 5,250 | 92,200 | 2,625 |
| 2020-09-11 | 5,170 | 5,240 | 5,100 | 5,200 | 140,800 | 2,600 |
| 2020-09-10 | 5,080 | 5,150 | 5,060 | 5,120 | 103,900 | 2,560 |
| 2020-09-09 | 4,950 | 5,060 | 4,930 | 5,030 | 179,800 | 2,515 |
| 2020-09-08 | 5,030 | 5,040 | 4,955 | 5,030 | 140,000 | 2,515 |
| 2020-09-07 | 5,110 | 5,120 | 5,020 | 5,020 | 96,400 | 2,510 |
| 2020-09-04 | 5,130 | 5,180 | 5,100 | 5,120 | 110,100 | 2,560 |
| 2020-09-03 | 5,270 | 5,270 | 5,180 | 5,200 | 76,300 | 2,600 |
| 2020-09-02 | 5,170 | 5,230 | 5,150 | 5,220 | 105,100 | 2,610 |
| 2020-09-01 | 5,160 | 5,160 | 5,090 | 5,130 | 82,800 | 2,565 |
| 2020-08-31 | 5,160 | 5,210 | 5,110 | 5,150 | 122,300 | 2,575 |
| 2020-08-28 | 5,150 | 5,230 | 5,070 | 5,130 | 135,700 | 2,565 |
| 2020-08-27 | 5,180 | 5,200 | 5,140 | 5,190 | 87,600 | 2,595 |
| 2020-08-26 | 5,270 | 5,270 | 5,130 | 5,190 | 101,200 | 2,595 |
| 2020-08-25 | 5,180 | 5,280 | 5,180 | 5,250 | 204,500 | 2,625 |
| 2020-08-24 | 5,170 | 5,260 | 5,150 | 5,180 | 171,100 | 2,590 |
| 2020-08-21 | 5,190 | 5,200 | 5,060 | 5,110 | 97,800 | 2,555 |
| 2020-08-20 | 5,180 | 5,200 | 5,140 | 5,170 | 179,300 | 2,585 |
| 2020-08-19 | 5,100 | 5,140 | 5,040 | 5,100 | 202,900 | 2,550 |
| 2020-08-18 | 5,050 | 5,130 | 5,020 | 5,120 | 196,700 | 2,560 |
| 2020-08-17 | 5,060 | 5,120 | 4,990 | 4,995 | 149,200 | 2,497.50 |
| 2020-08-14 | 4,980 | 5,030 | 4,930 | 5,000 | 185,000 | 2,500 |
| 2020-08-13 | 4,935 | 5,080 | 4,880 | 4,980 | 457,400 | 2,490 |
| 2020-08-12 | 4,920 | 4,960 | 4,860 | 4,890 | 292,900 | 2,445 |
| 2020-08-11 | 4,915 | 4,940 | 4,840 | 4,905 | 199,900 | 2,452.50 |
| 2020-08-07 | 4,990 | 5,000 | 4,900 | 4,920 | 164,800 | 2,460 |
| 2020-08-06 | 4,950 | 4,975 | 4,900 | 4,940 | 124,900 | 2,470 |
| 2020-08-05 | 5,010 | 5,010 | 4,940 | 4,970 | 173,600 | 2,485 |
| 2020-08-04 | 5,000 | 5,060 | 4,995 | 5,030 | 134,700 | 2,515 |
| 2020-08-03 | 4,950 | 5,000 | 4,935 | 4,990 | 171,700 | 2,495 |
| 2020-07-31 | 4,875 | 4,965 | 4,865 | 4,920 | 291,300 | 2,460 |
| 2020-07-30 | 4,890 | 4,945 | 4,865 | 4,895 | 120,800 | 2,447.50 |
| 2020-07-29 | 4,885 | 4,930 | 4,865 | 4,890 | 123,100 | 2,445 |
| 2020-07-28 | 4,880 | 4,895 | 4,835 | 4,850 | 144,000 | 2,425 |
| 2020-07-27 | 4,760 | 4,835 | 4,740 | 4,835 | 169,700 | 2,417.50 |
| 2020-07-22 | 4,805 | 4,840 | 4,765 | 4,810 | 138,400 | 2,405 |
| 2020-07-21 | 4,870 | 4,880 | 4,765 | 4,805 | 168,000 | 2,402.50 |
| 2020-07-20 | 4,805 | 4,890 | 4,800 | 4,870 | 186,700 | 2,435 |
| 2020-07-17 | 4,785 | 4,810 | 4,735 | 4,795 | 147,600 | 2,397.50 |
| 2020-07-16 | 4,895 | 4,900 | 4,750 | 4,750 | 168,100 | 2,375 |
| 2020-07-15 | 4,830 | 4,890 | 4,770 | 4,885 | 235,100 | 2,442.50 |
| 2020-07-14 | 4,870 | 4,905 | 4,765 | 4,810 | 184,100 | 2,405 |
| 2020-07-13 | 4,825 | 4,945 | 4,780 | 4,915 | 280,100 | 2,457.50 |
| 2020-07-10 | 4,750 | 4,775 | 4,705 | 4,725 | 163,500 | 2,362.50 |
| 2020-07-09 | 4,760 | 4,795 | 4,745 | 4,755 | 138,200 | 2,377.50 |
| 2020-07-08 | 4,815 | 4,885 | 4,770 | 4,770 | 216,900 | 2,385 |
| 2020-07-07 | 4,765 | 4,810 | 4,715 | 4,785 | 203,000 | 2,392.50 |
| 2020-07-06 | 4,780 | 4,855 | 4,760 | 4,785 | 154,700 | 2,392.50 |
| 2020-07-03 | 4,685 | 4,760 | 4,645 | 4,750 | 158,200 | 2,375 |
| 2020-07-02 | 4,710 | 4,730 | 4,660 | 4,675 | 171,400 | 2,337.50 |
| 2020-07-01 | 4,760 | 4,760 | 4,675 | 4,680 | 197,100 | 2,340 |
| 2020-06-30 | 4,800 | 4,850 | 4,710 | 4,790 | 264,900 | 2,395 |
| 2020-06-29 | 4,630 | 4,785 | 4,625 | 4,770 | 177,600 | 2,385 |
| 2020-06-26 | 4,730 | 4,730 | 4,670 | 4,700 | 121,400 | 2,350 |
| 2020-06-25 | 4,685 | 4,720 | 4,635 | 4,685 | 258,100 | 2,342.50 |
| 2020-06-24 | 4,835 | 4,835 | 4,680 | 4,700 | 273,200 | 2,350 |
| 2020-06-23 | 4,900 | 4,900 | 4,805 | 4,850 | 144,800 | 2,425 |
| 2020-06-22 | 4,780 | 4,945 | 4,780 | 4,895 | 345,200 | 2,447.50 |
| 2020-06-19 | 4,800 | 4,800 | 4,710 | 4,750 | 258,200 | 2,375 |
| 2020-06-18 | 4,710 | 4,865 | 4,690 | 4,830 | 327,600 | 2,415 |
| 2020-06-17 | 4,660 | 4,700 | 4,630 | 4,660 | 159,500 | 2,330 |
| 2020-06-16 | 4,685 | 4,685 | 4,575 | 4,645 | 185,700 | 2,322.50 |
| 2020-06-15 | 4,565 | 4,735 | 4,565 | 4,630 | 395,600 | 2,315 |
| 2020-06-12 | 4,475 | 4,585 | 4,440 | 4,550 | 413,500 | 2,275 |
| 2020-06-11 | 4,500 | 4,590 | 4,490 | 4,530 | 345,900 | 2,265 |
| 2020-06-10 | 4,435 | 4,485 | 4,415 | 4,470 | 210,500 | 2,235 |
| 2020-06-09 | 4,350 | 4,440 | 4,320 | 4,435 | 190,700 | 2,217.50 |
| 2020-06-08 | 4,395 | 4,395 | 4,270 | 4,315 | 192,600 | 2,157.50 |
| 2020-06-05 | 4,450 | 4,465 | 4,355 | 4,355 | 186,400 | 2,177.50 |
| 2020-06-04 | 4,430 | 4,510 | 4,425 | 4,495 | 193,100 | 2,247.50 |
| 2020-06-03 | 4,550 | 4,550 | 4,445 | 4,470 | 196,300 | 2,235 |
| 2020-06-02 | 4,595 | 4,595 | 4,505 | 4,550 | 154,700 | 2,275 |
| 2020-06-01 | 4,540 | 4,555 | 4,475 | 4,525 | 180,700 | 2,262.50 |
| 2020-05-29 | 4,435 | 4,570 | 4,425 | 4,530 | 311,400 | 2,265 |
| 2020-05-28 | 4,435 | 4,435 | 4,365 | 4,405 | 195,800 | 2,202.50 |
| 2020-05-27 | 4,350 | 4,410 | 4,310 | 4,410 | 232,900 | 2,205 |
| 2020-05-26 | 4,400 | 4,445 | 4,355 | 4,445 | 253,100 | 2,222.50 |
| 2020-05-25 | 4,410 | 4,465 | 4,370 | 4,465 | 146,400 | 2,232.50 |
| 2020-05-22 | 4,435 | 4,450 | 4,350 | 4,350 | 152,100 | 2,175 |
| 2020-05-21 | 4,370 | 4,410 | 4,335 | 4,405 | 261,100 | 2,202.50 |
| 2020-05-20 | 4,450 | 4,535 | 4,420 | 4,440 | 267,100 | 2,220 |
| 2020-05-19 | 4,580 | 4,580 | 4,385 | 4,515 | 321,300 | 2,257.50 |
| 2020-05-18 | 4,570 | 4,665 | 4,525 | 4,600 | 375,900 | 2,300 |
| 2020-05-15 | 4,595 | 4,740 | 4,480 | 4,520 | 577,600 | 2,260 |
| 2020-05-14 | 4,335 | 4,625 | 4,240 | 4,605 | 680,500 | 2,302.50 |
| 2020-05-13 | 4,170 | 4,285 | 4,160 | 4,285 | 270,700 | 2,142.50 |
| 2020-05-12 | 4,115 | 4,210 | 4,115 | 4,185 | 272,200 | 2,092.50 |
| 2020-05-11 | 4,165 | 4,170 | 4,085 | 4,100 | 279,100 | 2,050 |
| 2020-05-08 | 4,185 | 4,185 | 4,125 | 4,155 | 266,200 | 2,077.50 |
| 2020-05-07 | 4,055 | 4,160 | 4,035 | 4,145 | 203,000 | 2,072.50 |
| 2020-05-01 | 4,165 | 4,175 | 4,090 | 4,115 | 325,000 | 2,057.50 |
| 2020-04-30 | 4,300 | 4,330 | 4,175 | 4,180 | 264,900 | 2,090 |
| 2020-04-28 | 4,225 | 4,270 | 4,180 | 4,245 | 180,500 | 2,122.50 |
| 2020-04-27 | 4,275 | 4,285 | 4,185 | 4,195 | 162,500 | 2,097.50 |
| 2020-04-24 | 4,220 | 4,250 | 4,185 | 4,220 | 171,700 | 2,110 |
| 2020-04-23 | 4,235 | 4,310 | 4,215 | 4,225 | 205,900 | 2,112.50 |
| 2020-04-22 | 4,290 | 4,310 | 4,200 | 4,260 | 318,400 | 2,130 |
| 2020-04-21 | 4,295 | 4,400 | 4,275 | 4,295 | 372,400 | 2,147.50 |
| 2020-04-20 | 4,265 | 4,320 | 4,260 | 4,300 | 200,600 | 2,150 |
| 2020-04-17 | 4,375 | 4,385 | 4,250 | 4,320 | 171,300 | 2,160 |
| 2020-04-16 | 4,280 | 4,370 | 4,250 | 4,370 | 219,900 | 2,185 |
| 2020-04-15 | 4,260 | 4,285 | 4,190 | 4,260 | 236,800 | 2,130 |
| 2020-04-14 | 4,275 | 4,350 | 4,195 | 4,225 | 314,800 | 2,112.50 |
| 2020-04-13 | 4,110 | 4,230 | 4,090 | 4,210 | 261,900 | 2,105 |
| 2020-04-10 | 4,055 | 4,100 | 3,995 | 4,095 | 183,200 | 2,047.50 |
| 2020-04-09 | 4,210 | 4,230 | 3,995 | 4,075 | 292,600 | 2,037.50 |
| 2020-04-08 | 4,165 | 4,195 | 4,060 | 4,140 | 248,200 | 2,070 |
| 2020-04-07 | 4,040 | 4,140 | 3,965 | 4,115 | 280,100 | 2,057.50 |
| 2020-04-06 | 3,950 | 4,090 | 3,850 | 4,050 | 211,400 | 2,025 |
| 2020-04-03 | 4,050 | 4,160 | 3,920 | 3,970 | 239,400 | 1,985 |
| 2020-04-02 | 4,085 | 4,185 | 4,020 | 4,055 | 182,200 | 2,027.50 |
| 2020-04-01 | 4,130 | 4,280 | 4,090 | 4,115 | 322,700 | 2,057.50 |
| 2020-03-31 | 4,235 | 4,285 | 4,105 | 4,180 | 518,000 | 2,090 |
| 2020-03-30 | 3,970 | 4,180 | 3,870 | 4,180 | 438,400 | 2,090 |
| 2020-03-27 | 3,930 | 4,035 | 3,885 | 4,035 | 500,100 | 2,017.50 |
| 2020-03-26 | 3,665 | 3,880 | 3,605 | 3,815 | 392,700 | 1,907.50 |
| 2020-03-25 | 3,635 | 3,660 | 3,510 | 3,645 | 412,400 | 1,822.50 |
| 2020-03-24 | 3,510 | 3,620 | 3,430 | 3,495 | 313,300 | 1,747.50 |
| 2020-03-23 | 3,440 | 3,520 | 3,265 | 3,440 | 519,300 | 1,720 |
| 2020-03-19 | 3,555 | 3,580 | 3,360 | 3,510 | 510,900 | 1,755 |
| 2020-03-18 | 3,600 | 3,635 | 3,450 | 3,470 | 491,400 | 1,735 |
| 2020-03-17 | 3,300 | 3,580 | 3,215 | 3,555 | 398,000 | 1,777.50 |
| 2020-03-16 | 3,450 | 3,535 | 3,345 | 3,350 | 286,100 | 1,675 |
| 2020-03-13 | 3,500 | 3,535 | 3,295 | 3,400 | 474,300 | 1,700 |
| 2020-03-12 | 3,725 | 3,750 | 3,585 | 3,640 | 371,800 | 1,820 |
| 2020-03-11 | 3,675 | 3,815 | 3,670 | 3,750 | 432,400 | 1,875 |
| 2020-03-10 | 3,590 | 3,720 | 3,500 | 3,680 | 443,800 | 1,840 |
| 2020-03-09 | 3,760 | 3,780 | 3,580 | 3,620 | 297,900 | 1,810 |
| 2020-03-06 | 3,845 | 3,875 | 3,790 | 3,830 | 276,400 | 1,915 |
| 2020-03-05 | 3,870 | 3,955 | 3,810 | 3,875 | 330,700 | 1,937.50 |
| 2020-03-04 | 3,785 | 3,835 | 3,760 | 3,805 | 200,600 | 1,902.50 |
| 2020-03-03 | 3,935 | 3,950 | 3,795 | 3,800 | 285,100 | 1,900 |
| 2020-03-02 | 3,760 | 3,885 | 3,750 | 3,860 | 291,200 | 1,930 |
| 2020-02-28 | 3,800 | 3,835 | 3,725 | 3,830 | 311,800 | 1,915 |
| 2020-02-27 | 3,850 | 3,900 | 3,815 | 3,885 | 401,300 | 1,942.50 |
| 2020-02-26 | 3,835 | 3,855 | 3,795 | 3,835 | 209,900 | 1,917.50 |
| 2020-02-25 | 3,940 | 3,940 | 3,845 | 3,860 | 210,100 | 1,930 |
| 2020-02-21 | 4,045 | 4,045 | 4,005 | 4,020 | 162,500 | 2,010 |
| 2020-02-20 | 4,130 | 4,140 | 4,065 | 4,070 | 115,300 | 2,035 |
| 2020-02-19 | 4,130 | 4,150 | 4,110 | 4,120 | 161,700 | 2,060 |
| 2020-02-18 | 4,175 | 4,180 | 4,125 | 4,135 | 149,400 | 2,067.50 |
| 2020-02-17 | 4,240 | 4,240 | 4,165 | 4,175 | 125,300 | 2,087.50 |
| 2020-02-14 | 4,330 | 4,355 | 4,235 | 4,255 | 177,900 | 2,127.50 |
| 2020-02-13 | 4,325 | 4,340 | 4,250 | 4,310 | 248,600 | 2,155 |
| 2020-02-12 | 4,530 | 4,575 | 4,365 | 4,390 | 327,900 | 2,195 |
| 2020-02-10 | 4,550 | 4,585 | 4,500 | 4,515 | 314,500 | 2,257.50 |
| 2020-02-07 | 4,525 | 4,605 | 4,510 | 4,530 | 437,300 | 2,265 |
| 2020-02-06 | 4,340 | 4,550 | 4,305 | 4,470 | 866,500 | 2,235 |
| 2020-02-05 | 4,200 | 4,280 | 4,200 | 4,270 | 279,000 | 2,135 |
| 2020-02-04 | 4,185 | 4,220 | 4,170 | 4,195 | 256,300 | 2,097.50 |
| 2020-02-03 | 4,130 | 4,240 | 4,120 | 4,190 | 238,700 | 2,095 |
| 2020-01-31 | 4,195 | 4,235 | 4,170 | 4,195 | 196,400 | 2,097.50 |
| 2020-01-30 | 4,165 | 4,190 | 4,145 | 4,170 | 157,900 | 2,085 |
| 2020-01-29 | 4,140 | 4,185 | 4,115 | 4,180 | 208,800 | 2,090 |
| 2020-01-28 | 4,210 | 4,210 | 4,140 | 4,175 | 254,100 | 2,087.50 |
| 2020-01-27 | 4,280 | 4,280 | 4,235 | 4,260 | 141,600 | 2,130 |
| 2020-01-24 | 4,325 | 4,340 | 4,295 | 4,310 | 179,900 | 2,155 |
| 2020-01-23 | 4,345 | 4,360 | 4,300 | 4,355 | 159,400 | 2,177.50 |
| 2020-01-22 | 4,290 | 4,365 | 4,290 | 4,360 | 168,200 | 2,180 |
| 2020-01-21 | 4,275 | 4,300 | 4,260 | 4,295 | 150,700 | 2,147.50 |
| 2020-01-20 | 4,285 | 4,315 | 4,280 | 4,305 | 77,200 | 2,152.50 |
| 2020-01-17 | 4,355 | 4,355 | 4,280 | 4,295 | 92,000 | 2,147.50 |
| 2020-01-16 | 4,355 | 4,360 | 4,305 | 4,335 | 115,800 | 2,167.50 |
| 2020-01-15 | 4,345 | 4,355 | 4,290 | 4,310 | 194,700 | 2,155 |
| 2020-01-14 | 4,370 | 4,385 | 4,295 | 4,325 | 200,600 | 2,162.50 |
| 2020-01-10 | 4,360 | 4,380 | 4,335 | 4,380 | 139,500 | 2,190 |
| 2020-01-09 | 4,415 | 4,415 | 4,350 | 4,380 | 93,100 | 2,190 |
| 2020-01-08 | 4,365 | 4,380 | 4,285 | 4,345 | 155,500 | 2,172.50 |
| 2020-01-07 | 4,340 | 4,415 | 4,330 | 4,415 | 135,700 | 2,207.50 |
| 2020-01-06 | 4,385 | 4,420 | 4,325 | 4,325 | 225,300 | 2,162.50 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株