3407 旭化成(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 | 1,051.5 | 1,063.5 | 1,039.5 | 1,054.5 | 2,436,300 | 1,054.50 |
| 2020-12-29 | 1,050 | 1,063 | 1,049 | 1,061 | 2,917,300 | 1,061 |
| 2020-12-28 | 1,030.5 | 1,038 | 1,022 | 1,036 | 1,972,300 | 1,036 |
| 2020-12-25 | 1,019 | 1,032.5 | 1,019 | 1,028.5 | 1,988,900 | 1,028.50 |
| 2020-12-24 | 1,012 | 1,019 | 1,006 | 1,008 | 1,536,700 | 1,008 |
| 2020-12-23 | 1,020 | 1,023 | 1,000.5 | 1,002.5 | 2,198,600 | 1,002.50 |
| 2020-12-22 | 1,035.5 | 1,038 | 1,018.5 | 1,022 | 2,871,500 | 1,022 |
| 2020-12-21 | 1,040 | 1,054 | 1,034 | 1,050.5 | 2,556,000 | 1,050.50 |
| 2020-12-18 | 1,022.5 | 1,037.5 | 1,018 | 1,037.5 | 3,309,700 | 1,037.50 |
| 2020-12-17 | 1,028 | 1,031.5 | 1,010.5 | 1,022.5 | 2,561,900 | 1,022.50 |
| 2020-12-16 | 1,048.5 | 1,051 | 1,034.5 | 1,039.5 | 2,672,500 | 1,039.50 |
| 2020-12-15 | 1,021.5 | 1,040.5 | 1,018.5 | 1,031.5 | 1,828,100 | 1,031.50 |
| 2020-12-14 | 1,024 | 1,049 | 1,024 | 1,031.5 | 3,122,300 | 1,031.50 |
| 2020-12-11 | 1,058.5 | 1,061 | 1,013.5 | 1,020 | 8,946,400 | 1,020 |
| 2020-12-10 | 1,082 | 1,086.5 | 1,062 | 1,063 | 3,465,900 | 1,063 |
| 2020-12-09 | 1,040.5 | 1,068.5 | 1,040 | 1,067.5 | 2,814,700 | 1,067.50 |
| 2020-12-08 | 1,037.5 | 1,052.5 | 1,032.5 | 1,039.5 | 2,414,500 | 1,039.50 |
| 2020-12-07 | 1,063.5 | 1,072 | 1,047.5 | 1,049 | 3,577,900 | 1,049 |
| 2020-12-04 | 1,019.5 | 1,039 | 1,017 | 1,039 | 2,714,500 | 1,039 |
| 2020-12-03 | 1,020 | 1,029 | 1,012.5 | 1,020 | 2,610,000 | 1,020 |
| 2020-12-02 | 1,015 | 1,025 | 1,010.5 | 1,019.5 | 3,903,100 | 1,019.50 |
| 2020-12-01 | 972.1 | 1,001.5 | 972.1 | 997.3 | 4,399,000 | 997.30 |
| 2020-11-30 | 999 | 999.4 | 955.1 | 957.1 | 10,809,300 | 957.10 |
| 2020-11-27 | 996.4 | 1,009.5 | 992.5 | 996.2 | 4,798,600 | 996.20 |
| 2020-11-26 | 997.7 | 1,014.5 | 994.3 | 1,002.5 | 3,340,500 | 1,002.50 |
| 2020-11-25 | 1,047.5 | 1,047.5 | 1,012.5 | 1,014.5 | 4,111,500 | 1,014.50 |
| 2020-11-24 | 1,011 | 1,025 | 1,011 | 1,023.5 | 4,324,500 | 1,023.50 |
| 2020-11-20 | 982.5 | 990.5 | 978.2 | 989.7 | 2,595,300 | 989.70 |
| 2020-11-19 | 975.1 | 988.8 | 974.6 | 988.8 | 3,806,400 | 988.80 |
| 2020-11-18 | 985 | 989.6 | 970.7 | 982.4 | 2,740,500 | 982.40 |
| 2020-11-17 | 996.5 | 999.2 | 982 | 989 | 4,306,500 | 989 |
| 2020-11-16 | 976.5 | 982.7 | 967.5 | 977 | 3,700,300 | 977 |
| 2020-11-13 | 961.1 | 966.9 | 941.2 | 947.2 | 3,664,000 | 947.20 |
| 2020-11-12 | 966.7 | 985 | 963.1 | 966.9 | 4,552,600 | 966.90 |
| 2020-11-11 | 980 | 997.4 | 980 | 988.6 | 6,246,700 | 988.60 |
| 2020-11-10 | 972 | 987.9 | 956.9 | 963 | 5,404,800 | 963 |
| 2020-11-09 | 942 | 966.9 | 933.1 | 943.3 | 5,413,800 | 943.30 |
| 2020-11-06 | 918 | 950 | 916.5 | 926 | 4,813,300 | 926 |
| 2020-11-05 | 906.6 | 917.7 | 885 | 913.5 | 4,520,900 | 913.50 |
| 2020-11-04 | 940.9 | 945.3 | 921.4 | 921.4 | 3,655,000 | 921.40 |
| 2020-11-02 | 913.4 | 933.6 | 911.2 | 925 | 3,003,800 | 925 |
| 2020-10-30 | 924 | 926.6 | 897.9 | 900.4 | 3,400,400 | 900.40 |
| 2020-10-29 | 913 | 934.4 | 908.1 | 929.2 | 3,019,600 | 929.20 |
| 2020-10-28 | 931.2 | 933.6 | 922.3 | 930.5 | 3,579,500 | 930.50 |
| 2020-10-27 | 941.1 | 944.8 | 931.2 | 943.2 | 2,804,500 | 943.20 |
| 2020-10-26 | 948.5 | 966.1 | 945.1 | 954.1 | 2,474,200 | 954.10 |
| 2020-10-23 | 950 | 951.9 | 935.1 | 943.5 | 3,134,400 | 943.50 |
| 2020-10-22 | 930 | 937.6 | 926.1 | 935.5 | 1,764,200 | 935.50 |
| 2020-10-21 | 924.7 | 938.1 | 924 | 935.2 | 1,767,200 | 935.20 |
| 2020-10-20 | 925 | 932.5 | 922 | 924.3 | 1,804,200 | 924.30 |
| 2020-10-19 | 934.8 | 939.6 | 928.5 | 935.1 | 2,420,200 | 935.10 |
| 2020-10-16 | 903.6 | 916 | 901.6 | 910.1 | 1,973,400 | 910.10 |
| 2020-10-15 | 919.3 | 924.5 | 907.7 | 908.9 | 2,365,600 | 908.90 |
| 2020-10-14 | 919.4 | 920 | 908.8 | 918.5 | 2,307,100 | 918.50 |
| 2020-10-13 | 946.8 | 957.2 | 929.7 | 931.5 | 2,500,700 | 931.50 |
| 2020-10-12 | 930 | 940.5 | 928.7 | 938.5 | 2,170,700 | 938.50 |
| 2020-10-09 | 940.6 | 942 | 922.2 | 926.4 | 1,999,900 | 926.40 |
| 2020-10-08 | 939.7 | 947.7 | 931.2 | 939.9 | 2,182,200 | 939.90 |
| 2020-10-07 | 926.3 | 943.8 | 925 | 939.4 | 2,196,400 | 939.40 |
| 2020-10-06 | 929.1 | 940.3 | 928.7 | 937.5 | 2,264,500 | 937.50 |
| 2020-10-05 | 911 | 932.8 | 908.6 | 923.3 | 3,555,200 | 923.30 |
| 2020-10-02 | 899.7 | 910.5 | 874.6 | 883.9 | 5,560,200 | 883.90 |
| 2020-09-30 | 941.5 | 947.9 | 913.7 | 914.7 | 5,487,300 | 914.70 |
| 2020-09-29 | 937.3 | 942.8 | 923 | 938.9 | 3,658,500 | 938.90 |
| 2020-09-28 | 930.7 | 946.3 | 929.5 | 944.9 | 4,530,000 | 944.90 |
| 2020-09-25 | 923.1 | 923.1 | 915.4 | 922.5 | 2,964,500 | 922.50 |
| 2020-09-24 | 920.6 | 926.8 | 913 | 916.5 | 2,621,800 | 916.50 |
| 2020-09-23 | 914.5 | 930 | 912.2 | 929.7 | 3,519,400 | 929.70 |
| 2020-09-18 | 940 | 941.4 | 931.3 | 936.9 | 4,359,400 | 936.90 |
| 2020-09-17 | 933.5 | 934.3 | 920.8 | 929.9 | 3,331,400 | 929.90 |
| 2020-09-16 | 957.5 | 957.5 | 937.6 | 938.1 | 3,355,900 | 938.10 |
| 2020-09-15 | 960.5 | 962.5 | 953.7 | 954 | 3,106,100 | 954 |
| 2020-09-14 | 947.6 | 972.8 | 944.9 | 962.7 | 3,898,500 | 962.70 |
| 2020-09-11 | 941.4 | 945 | 931.9 | 941.6 | 3,669,100 | 941.60 |
| 2020-09-10 | 942.6 | 942.8 | 927.1 | 940.9 | 3,224,500 | 940.90 |
| 2020-09-09 | 919.6 | 932.4 | 914.7 | 931 | 4,730,900 | 931 |
| 2020-09-08 | 924.9 | 946.5 | 923.8 | 942.8 | 4,084,700 | 942.80 |
| 2020-09-07 | 921.5 | 948.9 | 918.4 | 928.2 | 4,828,000 | 928.20 |
| 2020-09-04 | 908 | 913.8 | 900.9 | 913.7 | 2,942,100 | 913.70 |
| 2020-09-03 | 911 | 928.8 | 911 | 919.3 | 4,099,200 | 919.30 |
| 2020-09-02 | 903 | 904.2 | 888.6 | 894.2 | 1,797,400 | 894.20 |
| 2020-09-01 | 899.3 | 900 | 885.2 | 896.4 | 2,403,100 | 896.40 |
| 2020-08-31 | 898.1 | 902.7 | 888.8 | 890 | 2,990,200 | 890 |
| 2020-08-28 | 892.3 | 907.2 | 877.8 | 884.9 | 3,324,300 | 884.90 |
| 2020-08-27 | 880.6 | 888.2 | 877 | 882.3 | 1,982,200 | 882.30 |
| 2020-08-26 | 897 | 902.8 | 887.3 | 891.6 | 3,083,200 | 891.60 |
| 2020-08-25 | 902 | 915.7 | 901.6 | 907.1 | 5,906,000 | 907.10 |
| 2020-08-24 | 888.8 | 888.8 | 875 | 883 | 3,286,800 | 883 |
| 2020-08-21 | 877.3 | 883.9 | 874.2 | 878.8 | 2,734,300 | 878.80 |
| 2020-08-20 | 865 | 874.2 | 864.3 | 870 | 2,641,300 | 870 |
| 2020-08-19 | 878.6 | 884.9 | 871.6 | 877.6 | 4,523,200 | 877.60 |
| 2020-08-18 | 892.8 | 901.3 | 880.7 | 887.8 | 3,273,200 | 887.80 |
| 2020-08-17 | 907.5 | 915.8 | 900.7 | 900.7 | 2,161,400 | 900.70 |
| 2020-08-14 | 924.1 | 925 | 905.9 | 910.5 | 3,025,000 | 910.50 |
| 2020-08-13 | 940.1 | 943 | 916.3 | 925.4 | 4,460,400 | 925.40 |
| 2020-08-12 | 920 | 933 | 917.2 | 931 | 3,977,000 | 931 |
| 2020-08-11 | 900 | 927 | 899.9 | 917.7 | 6,613,000 | 917.70 |
| 2020-08-07 | 869.1 | 885.4 | 868.6 | 876.8 | 3,001,900 | 876.80 |
| 2020-08-06 | 870.3 | 890.3 | 867.1 | 877.1 | 3,857,200 | 877.10 |
| 2020-08-05 | 870.6 | 885.9 | 855.1 | 881.8 | 7,391,000 | 881.80 |
| 2020-08-04 | 783.1 | 884.7 | 781 | 878 | 11,610,000 | 878 |
| 2020-08-03 | 761.6 | 770.2 | 757.1 | 767.6 | 5,501,900 | 767.60 |
| 2020-07-31 | 770.4 | 776 | 751.5 | 751.9 | 5,743,900 | 751.90 |
| 2020-07-30 | 801.3 | 805 | 783.4 | 785.4 | 3,553,900 | 785.40 |
| 2020-07-29 | 801.5 | 807.1 | 794.6 | 797.1 | 5,102,400 | 797.10 |
| 2020-07-28 | 813.5 | 822.9 | 809.8 | 812.2 | 5,724,400 | 812.20 |
| 2020-07-27 | 819.5 | 819.7 | 801.1 | 812 | 5,770,200 | 812 |
| 2020-07-22 | 831.3 | 840.5 | 824.7 | 825.9 | 3,232,200 | 825.90 |
| 2020-07-21 | 833.3 | 835.4 | 818.8 | 825.3 | 5,186,300 | 825.30 |
| 2020-07-20 | 856 | 857 | 842.4 | 847 | 2,825,100 | 847 |
| 2020-07-17 | 869.1 | 870.7 | 845.8 | 849.7 | 5,096,700 | 849.70 |
| 2020-07-16 | 869.8 | 884.7 | 861.7 | 870 | 5,971,400 | 870 |
| 2020-07-15 | 856.6 | 863.5 | 844.7 | 848.9 | 3,510,000 | 848.90 |
| 2020-07-14 | 837.2 | 847.8 | 835.1 | 841.8 | 3,296,900 | 841.80 |
| 2020-07-13 | 829.3 | 851.3 | 827.2 | 847 | 3,164,800 | 847 |
| 2020-07-10 | 838.5 | 840.6 | 823.6 | 823.6 | 3,433,000 | 823.60 |
| 2020-07-09 | 832 | 842.8 | 825.9 | 833.1 | 3,183,700 | 833.10 |
| 2020-07-08 | 840 | 849.1 | 833.6 | 835.9 | 3,902,500 | 835.90 |
| 2020-07-07 | 862.5 | 866.7 | 849.5 | 851.9 | 2,723,900 | 851.90 |
| 2020-07-06 | 844.3 | 873.6 | 844 | 871.5 | 2,380,400 | 871.50 |
| 2020-07-03 | 863.8 | 863.9 | 839.4 | 850.7 | 3,124,000 | 850.70 |
| 2020-07-02 | 853 | 860.2 | 840.7 | 852.2 | 3,743,700 | 852.20 |
| 2020-07-01 | 873.4 | 873.4 | 847.3 | 849.4 | 3,866,400 | 849.40 |
| 2020-06-30 | 883 | 889.1 | 872.7 | 875.6 | 4,153,400 | 875.60 |
| 2020-06-29 | 846.6 | 862.5 | 841.7 | 855.5 | 3,500,700 | 855.50 |
| 2020-06-26 | 874 | 879 | 865.5 | 870.9 | 2,736,000 | 870.90 |
| 2020-06-25 | 876.7 | 877.4 | 859 | 859.5 | 3,568,700 | 859.50 |
| 2020-06-24 | 884.3 | 889.8 | 876.4 | 879.2 | 3,767,600 | 879.20 |
| 2020-06-23 | 890.6 | 897.3 | 872.4 | 883.1 | 3,843,300 | 883.10 |
| 2020-06-22 | 869.9 | 884.9 | 863.7 | 881 | 3,484,000 | 881 |
| 2020-06-19 | 885 | 886.2 | 863.9 | 864.5 | 6,509,600 | 864.50 |
| 2020-06-18 | 880 | 883.4 | 864.3 | 881.4 | 5,388,400 | 881.40 |
| 2020-06-17 | 902.6 | 905.9 | 880.6 | 889.2 | 4,622,100 | 889.20 |
| 2020-06-16 | 876.7 | 923.5 | 873.2 | 917.6 | 7,773,700 | 917.60 |
| 2020-06-15 | 865 | 875 | 853.2 | 853.2 | 5,297,300 | 853.20 |
| 2020-06-12 | 838.9 | 871.6 | 828.7 | 869.9 | 10,748,800 | 869.90 |
| 2020-06-11 | 913 | 922.8 | 880.2 | 892.1 | 10,398,200 | 892.10 |
| 2020-06-10 | 932.9 | 947.8 | 930.9 | 940.5 | 4,370,500 | 940.50 |
| 2020-06-09 | 949.9 | 952.8 | 924.6 | 945.6 | 6,968,700 | 945.60 |
| 2020-06-08 | 965 | 986.9 | 947.5 | 952.9 | 9,212,900 | 952.90 |
| 2020-06-05 | 910 | 940 | 906 | 937.6 | 5,542,000 | 937.60 |
| 2020-06-04 | 914 | 926.7 | 900 | 911.6 | 7,623,200 | 911.60 |
| 2020-06-03 | 901.3 | 908.1 | 892.5 | 893.2 | 7,938,400 | 893.20 |
| 2020-06-02 | 857.2 | 884.8 | 855 | 877.9 | 6,505,200 | 877.90 |
| 2020-06-01 | 858.4 | 860.2 | 845.3 | 852.9 | 4,992,500 | 852.90 |
| 2020-05-29 | 869.5 | 874.8 | 847.4 | 850 | 14,435,500 | 850 |
| 2020-05-28 | 870 | 888.4 | 857.3 | 879.5 | 11,384,700 | 879.50 |
| 2020-05-27 | 835.3 | 857 | 826 | 849.8 | 9,918,100 | 849.80 |
| 2020-05-26 | 794.2 | 831.6 | 793.4 | 823 | 8,023,100 | 823 |
| 2020-05-25 | 790.8 | 791.3 | 774.3 | 781.9 | 3,897,200 | 781.90 |
| 2020-05-22 | 789 | 790.8 | 763.8 | 768.1 | 4,286,500 | 768.10 |
| 2020-05-21 | 788 | 791.6 | 778.6 | 789 | 4,978,000 | 789 |
| 2020-05-20 | 773.6 | 781.8 | 763.9 | 779 | 5,139,500 | 779 |
| 2020-05-19 | 775.8 | 782.1 | 773.7 | 776.2 | 5,884,700 | 776.20 |
| 2020-05-18 | 755 | 758.5 | 746.8 | 757.5 | 3,880,600 | 757.50 |
| 2020-05-15 | 750 | 754.2 | 737 | 749.9 | 5,270,900 | 749.90 |
| 2020-05-14 | 754.3 | 758 | 736.1 | 739.5 | 6,619,300 | 739.50 |
| 2020-05-13 | 746.5 | 765.8 | 741.2 | 763.2 | 5,651,500 | 763.20 |
| 2020-05-12 | 765.5 | 772.3 | 747.8 | 761.2 | 6,456,900 | 761.20 |
| 2020-05-11 | 756 | 769.9 | 752.5 | 766.6 | 6,855,200 | 766.60 |
| 2020-05-08 | 735 | 746.9 | 730.7 | 741.3 | 5,737,300 | 741.30 |
| 2020-05-07 | 725.9 | 732 | 720.2 | 727.2 | 4,969,100 | 727.20 |
| 2020-05-01 | 761.2 | 761.6 | 730 | 737 | 5,500,800 | 737 |
| 2020-04-30 | 770 | 771 | 750 | 765 | 8,547,000 | 765 |
| 2020-04-28 | 759.2 | 759.6 | 745 | 750.3 | 6,672,100 | 750.30 |
| 2020-04-27 | 731.8 | 749.6 | 727.6 | 748.3 | 5,385,400 | 748.30 |
| 2020-04-24 | 723.8 | 726.9 | 714.3 | 724.5 | 5,077,400 | 724.50 |
| 2020-04-23 | 708.1 | 727.4 | 707.8 | 727.4 | 5,935,900 | 727.40 |
| 2020-04-22 | 703 | 705.4 | 684.2 | 691.7 | 6,291,900 | 691.70 |
| 2020-04-21 | 718.4 | 718.5 | 702.7 | 706 | 4,670,200 | 706 |
| 2020-04-20 | 722 | 731.9 | 719.4 | 726.7 | 5,596,800 | 726.70 |
| 2020-04-17 | 713.6 | 725.3 | 712 | 720.6 | 5,714,400 | 720.60 |
| 2020-04-16 | 706.5 | 711.2 | 700.6 | 706 | 5,847,700 | 706 |
| 2020-04-15 | 711.6 | 717.9 | 704.4 | 712.9 | 5,922,500 | 712.90 |
| 2020-04-14 | 709.9 | 722.6 | 708.4 | 718.8 | 6,307,700 | 718.80 |
| 2020-04-13 | 727.4 | 729.2 | 701.7 | 707.6 | 6,791,800 | 707.60 |
| 2020-04-10 | 727.4 | 729.8 | 712.7 | 726.7 | 7,429,500 | 726.70 |
| 2020-04-09 | 733.5 | 733.9 | 706.2 | 712.4 | 9,944,500 | 712.40 |
| 2020-04-08 | 753.5 | 757.7 | 721.9 | 733.5 | 7,875,900 | 733.50 |
| 2020-04-07 | 775 | 777.2 | 738.4 | 751.2 | 12,023,700 | 751.20 |
| 2020-04-06 | 726.8 | 754.5 | 722 | 742.8 | 8,725,100 | 742.80 |
| 2020-04-03 | 713.4 | 728.8 | 710.7 | 719.7 | 7,685,900 | 719.70 |
| 2020-04-02 | 726.3 | 745.9 | 709.1 | 711.7 | 8,032,100 | 711.70 |
| 2020-04-01 | 757.5 | 780.9 | 720.6 | 726.5 | 9,188,400 | 726.50 |
| 2020-03-31 | 827.7 | 830 | 758.1 | 764.8 | 15,269,300 | 764.80 |
| 2020-03-30 | 861 | 874 | 798 | 822.3 | 21,764,000 | 822.30 |
| 2020-03-27 | 810 | 817.3 | 785.6 | 817.3 | 13,218,800 | 817.30 |
| 2020-03-26 | 777.6 | 784.5 | 752.1 | 758.4 | 15,459,300 | 758.40 |
| 2020-03-25 | 754.8 | 764.6 | 733.2 | 753.7 | 11,692,500 | 753.70 |
| 2020-03-24 | 696.4 | 697.4 | 658.1 | 684.7 | 7,546,000 | 684.70 |
| 2020-03-23 | 644.1 | 677.1 | 636.7 | 668 | 11,459,500 | 668 |
| 2020-03-19 | 627.6 | 639.9 | 606.1 | 624.1 | 12,573,600 | 624.10 |
| 2020-03-18 | 651.8 | 657.5 | 606.4 | 607.6 | 11,250,200 | 607.60 |
| 2020-03-17 | 649.8 | 655.3 | 625.2 | 640.2 | 10,597,400 | 640.20 |
| 2020-03-16 | 700 | 700 | 654.2 | 657.1 | 9,562,700 | 657.10 |
| 2020-03-13 | 679.6 | 709.4 | 668.4 | 686.3 | 9,295,300 | 686.30 |
| 2020-03-12 | 760.2 | 767.4 | 730.8 | 738.6 | 6,900,400 | 738.60 |
| 2020-03-11 | 800.3 | 814.9 | 787.4 | 787.8 | 5,162,900 | 787.80 |
| 2020-03-10 | 790 | 801.7 | 760.5 | 790.7 | 6,991,300 | 790.70 |
| 2020-03-09 | 829 | 841.1 | 794.2 | 803.5 | 4,560,400 | 803.50 |
| 2020-03-06 | 861 | 871.1 | 850.1 | 859 | 5,571,600 | 859 |
| 2020-03-05 | 897.8 | 897.8 | 881.8 | 886.1 | 3,936,800 | 886.10 |
| 2020-03-04 | 880 | 888 | 866.2 | 877.7 | 3,925,900 | 877.70 |
| 2020-03-03 | 903.3 | 906.3 | 889.4 | 889.4 | 5,842,000 | 889.40 |
| 2020-03-02 | 889 | 899 | 878 | 879.8 | 9,452,700 | 879.80 |
| 2020-02-28 | 930 | 932.7 | 898.8 | 900.7 | 8,125,000 | 900.70 |
| 2020-02-27 | 980.1 | 982.9 | 952.4 | 954.2 | 5,066,800 | 954.20 |
| 2020-02-26 | 971.6 | 997.1 | 968.7 | 987.7 | 4,034,000 | 987.70 |
| 2020-02-25 | 951 | 990.7 | 944 | 986 | 5,458,300 | 986 |
| 2020-02-21 | 1,022 | 1,028.5 | 1,018.5 | 1,018.5 | 2,352,100 | 1,018.50 |
| 2020-02-20 | 1,029 | 1,033 | 1,018 | 1,024 | 2,771,700 | 1,024 |
| 2020-02-19 | 1,031.5 | 1,031.5 | 1,012.5 | 1,012.5 | 2,613,200 | 1,012.50 |
| 2020-02-18 | 1,032 | 1,037.5 | 1,024.5 | 1,028 | 2,078,300 | 1,028 |
| 2020-02-17 | 1,051.5 | 1,054.5 | 1,032.5 | 1,037.5 | 3,190,100 | 1,037.50 |
| 2020-02-14 | 1,055 | 1,058 | 1,046.5 | 1,053 | 2,834,000 | 1,053 |
| 2020-02-13 | 1,055.5 | 1,067 | 1,053 | 1,065.5 | 3,417,500 | 1,065.50 |
| 2020-02-12 | 1,070 | 1,070.5 | 1,049 | 1,058 | 4,011,200 | 1,058 |
| 2020-02-10 | 1,057 | 1,066 | 1,042.5 | 1,060 | 6,531,400 | 1,060 |
| 2020-02-07 | 1,197 | 1,200 | 1,100 | 1,100 | 6,763,800 | 1,100 |
| 2020-02-06 | 1,180 | 1,202 | 1,170.5 | 1,191 | 3,791,200 | 1,191 |
| 2020-02-05 | 1,155.5 | 1,159 | 1,138.5 | 1,151 | 2,656,700 | 1,151 |
| 2020-02-04 | 1,127.5 | 1,139 | 1,117.5 | 1,135 | 2,510,100 | 1,135 |
| 2020-02-03 | 1,112.5 | 1,133.5 | 1,112.5 | 1,125 | 2,091,200 | 1,125 |
| 2020-01-31 | 1,131.5 | 1,147 | 1,129 | 1,138 | 3,444,300 | 1,138 |
| 2020-01-30 | 1,149 | 1,155.5 | 1,115.5 | 1,128 | 3,567,100 | 1,128 |
| 2020-01-29 | 1,128 | 1,133 | 1,113 | 1,131.5 | 3,071,200 | 1,131.50 |
| 2020-01-28 | 1,114 | 1,115.5 | 1,104.5 | 1,109.5 | 2,805,000 | 1,109.50 |
| 2020-01-27 | 1,134.5 | 1,139 | 1,127 | 1,129 | 2,252,800 | 1,129 |
| 2020-01-24 | 1,169 | 1,170 | 1,159.5 | 1,160.5 | 1,812,100 | 1,160.50 |
| 2020-01-23 | 1,173.5 | 1,180.5 | 1,163.5 | 1,169 | 2,007,800 | 1,169 |
| 2020-01-22 | 1,173 | 1,184.5 | 1,170 | 1,184.5 | 2,018,000 | 1,184.50 |
| 2020-01-21 | 1,193 | 1,196 | 1,173.5 | 1,173.5 | 2,977,900 | 1,173.50 |
| 2020-01-20 | 1,195.5 | 1,212 | 1,195.5 | 1,205.5 | 1,504,500 | 1,205.50 |
| 2020-01-17 | 1,180.5 | 1,189 | 1,180.5 | 1,186.5 | 1,988,000 | 1,186.50 |
| 2020-01-16 | 1,198 | 1,198 | 1,182 | 1,185.5 | 1,869,400 | 1,185.50 |
| 2020-01-15 | 1,190 | 1,200 | 1,183.5 | 1,190 | 2,660,900 | 1,190 |
| 2020-01-14 | 1,196.5 | 1,207 | 1,194 | 1,200.5 | 2,730,700 | 1,200.50 |
| 2020-01-10 | 1,204 | 1,209 | 1,193 | 1,194.5 | 2,579,300 | 1,194.50 |
| 2020-01-09 | 1,204.5 | 1,206.5 | 1,192.5 | 1,193 | 2,218,300 | 1,193 |
| 2020-01-08 | 1,200.5 | 1,200.5 | 1,177 | 1,182.5 | 3,750,200 | 1,182.50 |
| 2020-01-07 | 1,208.5 | 1,226 | 1,203.5 | 1,223.5 | 2,412,800 | 1,223.50 |
| 2020-01-06 | 1,204 | 1,214 | 1,200.5 | 1,205 | 3,086,500 | 1,205 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
