3402 東レ(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 | 618.5 | 618.5 | 606.7 | 610.9 | 4,801,800 | 610.90 |
| 2020-12-29 | 611.2 | 621.8 | 610.6 | 621.8 | 6,502,000 | 621.80 |
| 2020-12-28 | 611.7 | 613.7 | 603.4 | 607.1 | 3,831,400 | 607.10 |
| 2020-12-25 | 605 | 609.5 | 603.7 | 607.5 | 2,668,500 | 607.50 |
| 2020-12-24 | 605.1 | 611.8 | 601.5 | 603.7 | 4,563,300 | 603.70 |
| 2020-12-23 | 610 | 610.4 | 592.8 | 595.1 | 8,040,500 | 595.10 |
| 2020-12-22 | 617.6 | 618 | 610.5 | 613.4 | 4,908,900 | 613.40 |
| 2020-12-21 | 616.5 | 619.1 | 609.8 | 618.8 | 4,474,000 | 618.80 |
| 2020-12-18 | 610.7 | 615.2 | 606 | 612.7 | 6,313,900 | 612.70 |
| 2020-12-17 | 620.9 | 622.1 | 614.1 | 615.2 | 5,393,700 | 615.20 |
| 2020-12-16 | 623.9 | 627.5 | 619.4 | 622.9 | 4,063,300 | 622.90 |
| 2020-12-15 | 622.8 | 623.2 | 616.8 | 619 | 5,607,500 | 619 |
| 2020-12-14 | 623.2 | 629.9 | 622.8 | 623.3 | 4,056,700 | 623.30 |
| 2020-12-11 | 627 | 630 | 616.1 | 621.5 | 7,797,600 | 621.50 |
| 2020-12-10 | 631.5 | 636 | 624.6 | 625.7 | 7,461,400 | 625.70 |
| 2020-12-09 | 617 | 630.5 | 615.8 | 625.8 | 6,295,600 | 625.80 |
| 2020-12-08 | 611.4 | 618 | 605.2 | 610.7 | 6,274,200 | 610.70 |
| 2020-12-07 | 640.8 | 645.6 | 614.8 | 616.7 | 10,285,500 | 616.70 |
| 2020-12-04 | 610.6 | 630.8 | 608.7 | 630.8 | 12,923,600 | 630.80 |
| 2020-12-03 | 602.4 | 612.3 | 598.5 | 607.6 | 10,534,700 | 607.60 |
| 2020-12-02 | 595.1 | 603.3 | 586.5 | 601 | 10,594,300 | 601 |
| 2020-12-01 | 573.7 | 587.5 | 573 | 585.1 | 8,691,300 | 585.10 |
| 2020-11-30 | 584.6 | 584.8 | 566.1 | 566.1 | 15,093,900 | 566.10 |
| 2020-11-27 | 583.5 | 585.9 | 573 | 576.1 | 9,907,400 | 576.10 |
| 2020-11-26 | 582.9 | 590.8 | 580.5 | 583.8 | 7,764,500 | 583.80 |
| 2020-11-25 | 588.3 | 595.7 | 579.4 | 581 | 10,968,900 | 581 |
| 2020-11-24 | 574.4 | 580 | 569 | 570.8 | 8,394,100 | 570.80 |
| 2020-11-20 | 559.1 | 559.9 | 549.4 | 559.3 | 7,622,600 | 559.30 |
| 2020-11-19 | 558.8 | 568.7 | 555.6 | 566.5 | 11,811,700 | 566.50 |
| 2020-11-18 | 555 | 558.9 | 541.2 | 554.1 | 9,894,800 | 554.10 |
| 2020-11-17 | 553.2 | 553.2 | 542 | 549 | 7,795,200 | 549 |
| 2020-11-16 | 533.6 | 541.5 | 528.2 | 538.7 | 6,340,500 | 538.70 |
| 2020-11-13 | 529.2 | 530 | 514.6 | 523.6 | 5,094,100 | 523.60 |
| 2020-11-12 | 529.5 | 537.6 | 527.5 | 533.2 | 5,196,400 | 533.20 |
| 2020-11-11 | 548 | 559.5 | 540.3 | 544.2 | 9,107,900 | 544.20 |
| 2020-11-10 | 525 | 541.1 | 522.9 | 541.1 | 17,779,700 | 541.10 |
| 2020-11-09 | 505.3 | 508.3 | 499.7 | 500.5 | 5,650,700 | 500.50 |
| 2020-11-06 | 494.9 | 508 | 490.3 | 501.3 | 8,724,600 | 501.30 |
| 2020-11-05 | 492.4 | 493.9 | 480.8 | 491.9 | 6,816,400 | 491.90 |
| 2020-11-04 | 498.2 | 505.7 | 492.5 | 500.6 | 12,282,300 | 500.60 |
| 2020-11-02 | 475.2 | 484.3 | 474.3 | 480.4 | 4,504,200 | 480.40 |
| 2020-10-30 | 483.3 | 483.3 | 470 | 470.4 | 6,301,900 | 470.40 |
| 2020-10-29 | 476 | 488.4 | 474.2 | 485.8 | 4,405,600 | 485.80 |
| 2020-10-28 | 492 | 492 | 477 | 480.8 | 7,403,100 | 480.80 |
| 2020-10-27 | 499.1 | 500.9 | 495.7 | 497.9 | 3,845,700 | 497.90 |
| 2020-10-26 | 498.5 | 503.3 | 497.6 | 503.3 | 3,138,500 | 503.30 |
| 2020-10-23 | 502.5 | 505.2 | 496.9 | 498.9 | 3,379,300 | 498.90 |
| 2020-10-22 | 499.3 | 504.5 | 497.8 | 498.8 | 3,598,500 | 498.80 |
| 2020-10-21 | 492.1 | 504 | 492.1 | 503.8 | 5,682,400 | 503.80 |
| 2020-10-20 | 489.9 | 498.3 | 487.6 | 491.6 | 6,780,600 | 491.60 |
| 2020-10-19 | 489.8 | 502.7 | 488.5 | 493.4 | 8,660,400 | 493.40 |
| 2020-10-16 | 483 | 484.7 | 475.4 | 475.4 | 4,135,900 | 475.40 |
| 2020-10-15 | 488.1 | 490 | 483.4 | 484.6 | 2,372,400 | 484.60 |
| 2020-10-14 | 492.9 | 492.9 | 483.2 | 487.2 | 5,612,900 | 487.20 |
| 2020-10-13 | 498 | 500.5 | 494.1 | 498.8 | 2,304,300 | 498.80 |
| 2020-10-12 | 493.6 | 501 | 489.8 | 500.4 | 4,995,300 | 500.40 |
| 2020-10-09 | 500 | 500 | 491.8 | 493 | 4,461,900 | 493 |
| 2020-10-08 | 500 | 500.5 | 492.4 | 493.8 | 4,316,400 | 493.80 |
| 2020-10-07 | 490 | 499.9 | 487.3 | 498.8 | 4,861,100 | 498.80 |
| 2020-10-06 | 489.9 | 494.9 | 489.3 | 494.9 | 3,806,000 | 494.90 |
| 2020-10-05 | 483.9 | 491.5 | 481.2 | 487.5 | 4,947,700 | 487.50 |
| 2020-10-02 | 479.8 | 485.7 | 471 | 472.2 | 7,263,200 | 472.20 |
| 2020-09-30 | 498.1 | 498.9 | 479.3 | 479.3 | 8,388,900 | 479.30 |
| 2020-09-29 | 498.2 | 504.9 | 496 | 499.7 | 6,589,000 | 499.70 |
| 2020-09-28 | 492.8 | 501.5 | 484.3 | 500.2 | 10,473,800 | 500.20 |
| 2020-09-25 | 491.1 | 493 | 483.3 | 488.3 | 11,449,100 | 488.30 |
| 2020-09-24 | 494.4 | 496.1 | 488.2 | 492.1 | 6,375,200 | 492.10 |
| 2020-09-23 | 491.2 | 495.5 | 479.4 | 494.6 | 10,899,900 | 494.60 |
| 2020-09-18 | 498.4 | 502.3 | 496.6 | 497.9 | 6,137,000 | 497.90 |
| 2020-09-17 | 494.5 | 499.2 | 491.5 | 496.6 | 7,063,400 | 496.60 |
| 2020-09-16 | 500 | 500.1 | 491.2 | 491.5 | 7,167,700 | 491.50 |
| 2020-09-15 | 508.9 | 510 | 498 | 500.9 | 6,168,900 | 500.90 |
| 2020-09-14 | 506 | 515.8 | 505.5 | 512.1 | 5,002,300 | 512.10 |
| 2020-09-11 | 502 | 507 | 499.9 | 505.3 | 5,945,400 | 505.30 |
| 2020-09-10 | 505.2 | 508.4 | 498.1 | 508.4 | 5,438,900 | 508.40 |
| 2020-09-09 | 498 | 501.5 | 494.2 | 500.8 | 7,135,800 | 500.80 |
| 2020-09-08 | 502.3 | 510.2 | 501.6 | 510 | 5,488,700 | 510 |
| 2020-09-07 | 501.8 | 504.7 | 498.1 | 501.5 | 3,874,200 | 501.50 |
| 2020-09-04 | 498 | 500.3 | 492 | 499.6 | 4,792,100 | 499.60 |
| 2020-09-03 | 506.9 | 511 | 503 | 505.5 | 4,030,400 | 505.50 |
| 2020-09-02 | 505 | 506.1 | 496.7 | 498.9 | 3,199,800 | 498.90 |
| 2020-09-01 | 498.8 | 499.9 | 493.7 | 499.7 | 3,647,000 | 499.70 |
| 2020-08-31 | 511 | 512.9 | 503.1 | 503.7 | 5,121,100 | 503.70 |
| 2020-08-28 | 500.2 | 517.5 | 500 | 505 | 11,379,900 | 505 |
| 2020-08-27 | 499 | 502.5 | 492 | 493.4 | 5,813,900 | 493.40 |
| 2020-08-26 | 508.5 | 509.6 | 494.5 | 497.5 | 6,198,100 | 497.50 |
| 2020-08-25 | 500 | 515.9 | 500 | 509.9 | 10,013,900 | 509.90 |
| 2020-08-24 | 490 | 492.4 | 483.9 | 485.2 | 5,118,700 | 485.20 |
| 2020-08-21 | 498.4 | 505.8 | 491.7 | 492 | 4,599,800 | 492 |
| 2020-08-20 | 495.9 | 499.3 | 491.5 | 494.3 | 3,672,300 | 494.30 |
| 2020-08-19 | 495.3 | 501.9 | 493.1 | 498.2 | 2,487,000 | 498.20 |
| 2020-08-18 | 501.9 | 505.4 | 496.1 | 498.2 | 4,135,600 | 498.20 |
| 2020-08-17 | 510 | 511.5 | 504.6 | 504.6 | 2,687,900 | 504.60 |
| 2020-08-14 | 504.6 | 511.9 | 501.8 | 509.4 | 4,820,400 | 509.40 |
| 2020-08-13 | 522 | 524.6 | 505.2 | 506 | 6,557,400 | 506 |
| 2020-08-12 | 512.7 | 518 | 509.4 | 516.7 | 5,344,000 | 516.70 |
| 2020-08-11 | 497.3 | 518.9 | 497 | 513.6 | 9,338,400 | 513.60 |
| 2020-08-07 | 488 | 494.4 | 478.7 | 484 | 7,195,900 | 484 |
| 2020-08-06 | 493.2 | 497.7 | 489.6 | 494.3 | 4,513,600 | 494.30 |
| 2020-08-05 | 487.3 | 498 | 481.4 | 496.4 | 6,618,100 | 496.40 |
| 2020-08-04 | 471.2 | 492.4 | 468.7 | 491.7 | 6,259,900 | 491.70 |
| 2020-08-03 | 460 | 468.3 | 459 | 464.7 | 6,827,400 | 464.70 |
| 2020-07-31 | 469.9 | 470.6 | 454 | 454.1 | 7,448,800 | 454.10 |
| 2020-07-30 | 484.9 | 487.8 | 471.5 | 471.8 | 6,325,600 | 471.80 |
| 2020-07-29 | 490 | 490.7 | 483.2 | 484.8 | 5,123,400 | 484.80 |
| 2020-07-28 | 494.4 | 499.7 | 492.7 | 495.8 | 5,186,000 | 495.80 |
| 2020-07-27 | 491.7 | 499.7 | 484.4 | 499.3 | 6,455,900 | 499.30 |
| 2020-07-22 | 506.2 | 511.4 | 500.1 | 501 | 6,358,500 | 501 |
| 2020-07-21 | 504.1 | 505.1 | 495.5 | 498.6 | 7,787,300 | 498.60 |
| 2020-07-20 | 511.8 | 514.1 | 502.4 | 506.9 | 6,401,100 | 506.90 |
| 2020-07-17 | 524 | 527.9 | 518.2 | 519.4 | 5,638,100 | 519.40 |
| 2020-07-16 | 522.6 | 530.9 | 517.1 | 524.8 | 9,346,300 | 524.80 |
| 2020-07-15 | 514.3 | 522.3 | 509.9 | 513.1 | 6,478,900 | 513.10 |
| 2020-07-14 | 498 | 503.3 | 495 | 501.6 | 3,136,800 | 501.60 |
| 2020-07-13 | 492.2 | 504.7 | 490.8 | 500.1 | 5,119,600 | 500.10 |
| 2020-07-10 | 490 | 493.5 | 484.2 | 484.2 | 4,897,500 | 484.20 |
| 2020-07-09 | 493 | 498.2 | 491.5 | 493.5 | 4,542,900 | 493.50 |
| 2020-07-08 | 497.3 | 504.4 | 494.5 | 497.7 | 4,334,200 | 497.70 |
| 2020-07-07 | 511.3 | 512.9 | 500.4 | 502 | 4,103,300 | 502 |
| 2020-07-06 | 500.6 | 513.5 | 500.3 | 512.4 | 3,888,000 | 512.40 |
| 2020-07-03 | 509.2 | 511 | 497.1 | 502 | 4,477,300 | 502 |
| 2020-07-02 | 501.8 | 509.4 | 496.4 | 506.2 | 5,886,500 | 506.20 |
| 2020-07-01 | 504.3 | 507.8 | 498.3 | 501.1 | 6,123,700 | 501.10 |
| 2020-06-30 | 512.5 | 514.7 | 503 | 507.5 | 6,449,600 | 507.50 |
| 2020-06-29 | 497.3 | 500.2 | 491.1 | 494.9 | 4,996,500 | 494.90 |
| 2020-06-26 | 508.6 | 510 | 500.9 | 505 | 4,611,500 | 505 |
| 2020-06-25 | 499.5 | 502.1 | 491.9 | 498.7 | 7,148,300 | 498.70 |
| 2020-06-24 | 521.9 | 522.3 | 508.8 | 508.8 | 6,547,700 | 508.80 |
| 2020-06-23 | 523 | 527.6 | 515 | 522 | 5,911,500 | 522 |
| 2020-06-22 | 510.5 | 522.6 | 509.4 | 516 | 4,520,400 | 516 |
| 2020-06-19 | 521.4 | 523 | 510.3 | 514.5 | 7,821,900 | 514.50 |
| 2020-06-18 | 508.3 | 518.6 | 506.3 | 514.1 | 8,128,300 | 514.10 |
| 2020-06-17 | 525.7 | 526.9 | 512 | 519.5 | 10,345,200 | 519.50 |
| 2020-06-16 | 513.3 | 538.5 | 511.4 | 535.7 | 10,759,100 | 535.70 |
| 2020-06-15 | 512.8 | 518.5 | 498.6 | 498.6 | 7,284,100 | 498.60 |
| 2020-06-12 | 493.1 | 516.2 | 490 | 512.5 | 15,919,200 | 512.50 |
| 2020-06-11 | 544 | 548.9 | 519.4 | 519.4 | 17,332,500 | 519.40 |
| 2020-06-10 | 557 | 563 | 553.4 | 560 | 7,026,700 | 560 |
| 2020-06-09 | 565.3 | 566.9 | 555.7 | 560.4 | 8,796,000 | 560.40 |
| 2020-06-08 | 552.4 | 563.4 | 551.4 | 563.2 | 10,410,100 | 563.20 |
| 2020-06-05 | 533.2 | 544.6 | 532.3 | 544.2 | 8,264,500 | 544.20 |
| 2020-06-04 | 551 | 555.3 | 528.1 | 528.5 | 12,089,500 | 528.50 |
| 2020-06-03 | 546.2 | 551.6 | 540.2 | 545 | 9,857,100 | 545 |
| 2020-06-02 | 530.9 | 532.9 | 527.1 | 531.2 | 8,045,800 | 531.20 |
| 2020-06-01 | 527.5 | 529.7 | 522.9 | 528 | 6,877,400 | 528 |
| 2020-05-29 | 540 | 540 | 522.7 | 523.9 | 14,900,000 | 523.90 |
| 2020-05-28 | 565 | 586.2 | 534.3 | 550.8 | 21,610,800 | 550.80 |
| 2020-05-27 | 533 | 558 | 528.5 | 554.6 | 13,968,100 | 554.60 |
| 2020-05-26 | 515.2 | 529.9 | 512.7 | 528 | 10,753,700 | 528 |
| 2020-05-25 | 499.9 | 503.1 | 495.1 | 503 | 4,512,900 | 503 |
| 2020-05-22 | 500.3 | 502.1 | 487.6 | 488.5 | 4,663,000 | 488.50 |
| 2020-05-21 | 500 | 503.3 | 497.3 | 498.2 | 5,421,600 | 498.20 |
| 2020-05-20 | 493.4 | 498 | 488 | 496.5 | 6,317,000 | 496.50 |
| 2020-05-19 | 488.7 | 494.7 | 486.4 | 491.8 | 7,689,700 | 491.80 |
| 2020-05-18 | 473.3 | 477.3 | 467.8 | 470 | 5,960,600 | 470 |
| 2020-05-15 | 477.9 | 478.6 | 472.1 | 476.5 | 4,838,900 | 476.50 |
| 2020-05-14 | 488.2 | 490 | 472 | 472.3 | 7,433,400 | 472.30 |
| 2020-05-13 | 487.7 | 494.5 | 483.7 | 492.3 | 7,853,100 | 492.30 |
| 2020-05-12 | 501.9 | 501.9 | 488 | 493.4 | 10,443,800 | 493.40 |
| 2020-05-11 | 481 | 510.6 | 480.5 | 509.5 | 12,069,500 | 509.50 |
| 2020-05-08 | 475.5 | 479.9 | 470.4 | 479.5 | 7,235,600 | 479.50 |
| 2020-05-07 | 461 | 474.2 | 460.7 | 470.6 | 7,626,800 | 470.60 |
| 2020-05-01 | 489.8 | 489.9 | 472 | 474 | 8,551,300 | 474 |
| 2020-04-30 | 498 | 504.1 | 492 | 499.1 | 10,103,000 | 499.10 |
| 2020-04-28 | 486.2 | 487.3 | 480.6 | 486.4 | 5,785,800 | 486.40 |
| 2020-04-27 | 479.5 | 489.4 | 475.5 | 489.4 | 6,774,400 | 489.40 |
| 2020-04-24 | 472 | 476 | 466.4 | 471.8 | 7,164,100 | 471.80 |
| 2020-04-23 | 462 | 477.5 | 462 | 477.5 | 7,247,500 | 477.50 |
| 2020-04-22 | 458.2 | 458.7 | 445.8 | 452.2 | 7,833,100 | 452.20 |
| 2020-04-21 | 467.7 | 470.3 | 461 | 463.3 | 8,477,300 | 463.30 |
| 2020-04-20 | 482 | 485.6 | 478 | 480.1 | 6,015,800 | 480.10 |
| 2020-04-17 | 487 | 488.4 | 472.4 | 483.2 | 8,361,000 | 483.20 |
| 2020-04-16 | 470 | 473.5 | 463 | 471.2 | 4,763,100 | 471.20 |
| 2020-04-15 | 485.9 | 488.7 | 475 | 476.8 | 7,662,000 | 476.80 |
| 2020-04-14 | 474.1 | 483.9 | 471.1 | 481 | 8,061,500 | 481 |
| 2020-04-13 | 463.8 | 472 | 459.6 | 460.3 | 6,417,600 | 460.30 |
| 2020-04-10 | 459.9 | 465.4 | 451.6 | 465.4 | 7,068,200 | 465.40 |
| 2020-04-09 | 461.1 | 462 | 453.3 | 460 | 6,421,500 | 460 |
| 2020-04-08 | 460 | 462 | 446.6 | 460 | 9,501,800 | 460 |
| 2020-04-07 | 470 | 471.2 | 445.2 | 459.2 | 10,548,100 | 459.20 |
| 2020-04-06 | 431.9 | 453.7 | 425.2 | 450.8 | 7,169,000 | 450.80 |
| 2020-04-03 | 441.1 | 447.6 | 427.4 | 433.5 | 6,273,100 | 433.50 |
| 2020-04-02 | 447.9 | 453.5 | 439.3 | 441.3 | 7,149,000 | 441.30 |
| 2020-04-01 | 461 | 474.5 | 452.5 | 458.6 | 6,509,200 | 458.60 |
| 2020-03-31 | 480 | 480.1 | 466.2 | 469 | 7,099,900 | 469 |
| 2020-03-30 | 462.7 | 480.3 | 450.1 | 480 | 10,244,900 | 480 |
| 2020-03-27 | 487.6 | 490 | 469.1 | 486.2 | 10,762,300 | 486.20 |
| 2020-03-26 | 483 | 484.4 | 465.1 | 474.3 | 10,205,000 | 474.30 |
| 2020-03-25 | 505 | 507.9 | 474.3 | 491 | 13,074,500 | 491 |
| 2020-03-24 | 428.9 | 458.1 | 423.5 | 458.1 | 13,157,800 | 458.10 |
| 2020-03-23 | 404.6 | 418.3 | 400.9 | 416.5 | 16,468,700 | 416.50 |
| 2020-03-19 | 428.5 | 432 | 397.4 | 400 | 20,327,000 | 400 |
| 2020-03-18 | 439.9 | 450.1 | 423.2 | 423.3 | 11,541,800 | 423.30 |
| 2020-03-17 | 429 | 448.7 | 419.2 | 439.9 | 18,920,500 | 439.90 |
| 2020-03-16 | 449.8 | 457.5 | 434.9 | 435.7 | 13,890,900 | 435.70 |
| 2020-03-13 | 451.7 | 466.9 | 432.1 | 447.6 | 21,548,700 | 447.60 |
| 2020-03-12 | 510.1 | 516.4 | 492.3 | 499.7 | 11,688,500 | 499.70 |
| 2020-03-11 | 540.9 | 544.2 | 526.7 | 527 | 10,080,700 | 527 |
| 2020-03-10 | 524.4 | 543 | 512.4 | 539.6 | 10,878,400 | 539.60 |
| 2020-03-09 | 560 | 563.3 | 541 | 543.8 | 10,185,800 | 543.80 |
| 2020-03-06 | 597.4 | 597.6 | 581.8 | 584.9 | 6,975,000 | 584.90 |
| 2020-03-05 | 615.3 | 619 | 603 | 608.8 | 5,843,300 | 608.80 |
| 2020-03-04 | 597.8 | 610.6 | 597 | 605.4 | 6,680,300 | 605.40 |
| 2020-03-03 | 625 | 625.8 | 607.3 | 607.3 | 10,668,100 | 607.30 |
| 2020-03-02 | 607.9 | 631 | 603.8 | 619.5 | 9,871,000 | 619.50 |
| 2020-02-28 | 627.5 | 634.3 | 618.3 | 624.7 | 12,386,100 | 624.70 |
| 2020-02-27 | 667.8 | 669 | 650 | 651.2 | 8,015,700 | 651.20 |
| 2020-02-26 | 676.2 | 676.8 | 668.5 | 674.2 | 7,050,200 | 674.20 |
| 2020-02-25 | 675 | 689.8 | 670 | 681.6 | 8,234,100 | 681.60 |
| 2020-02-21 | 700 | 706.5 | 697.6 | 704.6 | 4,894,100 | 704.60 |
| 2020-02-20 | 696.3 | 703.9 | 696.3 | 700 | 4,467,500 | 700 |
| 2020-02-19 | 695 | 699.7 | 688.9 | 692.3 | 4,657,200 | 692.30 |
| 2020-02-18 | 697.9 | 702.1 | 694.4 | 697 | 4,815,300 | 697 |
| 2020-02-17 | 703.3 | 707 | 699.5 | 705 | 4,160,500 | 705 |
| 2020-02-14 | 710 | 710.4 | 703.9 | 707.5 | 6,313,000 | 707.50 |
| 2020-02-13 | 711.9 | 720.5 | 710.6 | 717.7 | 5,210,200 | 717.70 |
| 2020-02-12 | 709 | 710.7 | 699.5 | 706.2 | 9,169,900 | 706.20 |
| 2020-02-10 | 724.5 | 726.4 | 701.1 | 711.7 | 12,567,000 | 711.70 |
| 2020-02-07 | 737 | 738.8 | 728.1 | 728.1 | 5,046,100 | 728.10 |
| 2020-02-06 | 736 | 748.9 | 735.5 | 741.4 | 8,284,200 | 741.40 |
| 2020-02-05 | 722.3 | 727.5 | 721.3 | 724.1 | 6,048,200 | 724.10 |
| 2020-02-04 | 718 | 720.8 | 714.3 | 720 | 2,862,900 | 720 |
| 2020-02-03 | 711.1 | 722.9 | 708.7 | 718.7 | 4,835,800 | 718.70 |
| 2020-01-31 | 725 | 731.7 | 724.5 | 725.2 | 4,297,500 | 725.20 |
| 2020-01-30 | 730 | 737.3 | 723.3 | 725.4 | 6,913,000 | 725.40 |
| 2020-01-29 | 725.8 | 728.8 | 720.4 | 725 | 4,358,900 | 725 |
| 2020-01-28 | 715 | 722.4 | 713.1 | 720 | 5,853,600 | 720 |
| 2020-01-27 | 740 | 740.8 | 725 | 725.6 | 8,940,700 | 725.60 |
| 2020-01-24 | 759.2 | 762.5 | 756.8 | 757 | 2,665,600 | 757 |
| 2020-01-23 | 754.6 | 759.3 | 752.8 | 754.7 | 3,340,200 | 754.70 |
| 2020-01-22 | 752.9 | 763.6 | 751.6 | 762.2 | 3,211,700 | 762.20 |
| 2020-01-21 | 762 | 765 | 756.4 | 757.3 | 2,923,500 | 757.30 |
| 2020-01-20 | 765 | 769.9 | 761.1 | 763.1 | 5,530,400 | 763.10 |
| 2020-01-17 | 749.8 | 756 | 746.3 | 754.3 | 3,944,400 | 754.30 |
| 2020-01-16 | 748 | 749 | 742.7 | 748.1 | 3,801,900 | 748.10 |
| 2020-01-15 | 746.9 | 751.1 | 740.2 | 744.6 | 4,222,100 | 744.60 |
| 2020-01-14 | 747 | 748.6 | 740.6 | 748.2 | 5,803,600 | 748.20 |
| 2020-01-10 | 744 | 746.1 | 735.7 | 737.6 | 7,220,300 | 737.60 |
| 2020-01-09 | 749.6 | 755.7 | 744.1 | 749.9 | 5,257,000 | 749.90 |
| 2020-01-08 | 744 | 749.3 | 730.5 | 735.6 | 7,805,600 | 735.60 |
| 2020-01-07 | 732.8 | 745.2 | 732.7 | 744 | 6,315,900 | 744 |
| 2020-01-06 | 732 | 735.4 | 725.5 | 730 | 5,286,900 | 730 |
分割・併合履歴 ： なし