4324 (株)電通グループ 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 | 3,165 | 3,165 | 3,065 | 3,065 | 946,000 | 3,065 |
| 2020-12-29 | 3,140 | 3,170 | 3,085 | 3,160 | 1,027,800 | 3,160 |
| 2020-12-28 | 3,215 | 3,215 | 3,140 | 3,165 | 574,200 | 3,165 |
| 2020-12-25 | 3,180 | 3,230 | 3,175 | 3,220 | 319,900 | 3,220 |
| 2020-12-24 | 3,185 | 3,235 | 3,170 | 3,195 | 546,100 | 3,195 |
| 2020-12-23 | 3,215 | 3,220 | 3,115 | 3,130 | 684,500 | 3,130 |
| 2020-12-22 | 3,215 | 3,245 | 3,200 | 3,210 | 659,900 | 3,210 |
| 2020-12-21 | 3,275 | 3,290 | 3,205 | 3,235 | 641,300 | 3,235 |
| 2020-12-18 | 3,285 | 3,285 | 3,205 | 3,265 | 920,300 | 3,265 |
| 2020-12-17 | 3,360 | 3,360 | 3,270 | 3,275 | 713,100 | 3,275 |
| 2020-12-16 | 3,310 | 3,365 | 3,305 | 3,365 | 871,400 | 3,365 |
| 2020-12-15 | 3,320 | 3,325 | 3,255 | 3,295 | 561,300 | 3,295 |
| 2020-12-14 | 3,260 | 3,360 | 3,260 | 3,335 | 736,700 | 3,335 |
| 2020-12-11 | 3,320 | 3,350 | 3,250 | 3,270 | 876,100 | 3,270 |
| 2020-12-10 | 3,395 | 3,410 | 3,315 | 3,315 | 677,100 | 3,315 |
| 2020-12-09 | 3,410 | 3,435 | 3,380 | 3,405 | 758,000 | 3,405 |
| 2020-12-08 | 3,450 | 3,510 | 3,415 | 3,450 | 1,019,100 | 3,450 |
| 2020-12-07 | 3,575 | 3,575 | 3,500 | 3,515 | 920,800 | 3,515 |
| 2020-12-04 | 3,555 | 3,565 | 3,525 | 3,535 | 477,300 | 3,535 |
| 2020-12-03 | 3,545 | 3,570 | 3,515 | 3,545 | 638,700 | 3,545 |
| 2020-12-02 | 3,535 | 3,600 | 3,510 | 3,570 | 1,301,700 | 3,570 |
| 2020-12-01 | 3,415 | 3,500 | 3,395 | 3,475 | 784,300 | 3,475 |
| 2020-11-30 | 3,450 | 3,465 | 3,400 | 3,400 | 1,118,000 | 3,400 |
| 2020-11-27 | 3,515 | 3,515 | 3,440 | 3,480 | 793,800 | 3,480 |
| 2020-11-26 | 3,440 | 3,510 | 3,415 | 3,510 | 874,500 | 3,510 |
| 2020-11-25 | 3,525 | 3,525 | 3,440 | 3,450 | 918,700 | 3,450 |
| 2020-11-24 | 3,440 | 3,530 | 3,425 | 3,440 | 1,459,800 | 3,440 |
| 2020-11-20 | 3,240 | 3,355 | 3,200 | 3,345 | 1,051,300 | 3,345 |
| 2020-11-19 | 3,270 | 3,300 | 3,235 | 3,275 | 1,286,500 | 3,275 |
| 2020-11-18 | 3,395 | 3,395 | 3,280 | 3,300 | 1,135,200 | 3,300 |
| 2020-11-17 | 3,335 | 3,395 | 3,305 | 3,375 | 1,437,400 | 3,375 |
| 2020-11-16 | 3,190 | 3,280 | 3,130 | 3,265 | 1,239,700 | 3,265 |
| 2020-11-13 | 3,220 | 3,225 | 3,070 | 3,120 | 1,606,900 | 3,120 |
| 2020-11-12 | 3,270 | 3,270 | 3,105 | 3,190 | 2,466,200 | 3,190 |
| 2020-11-11 | 3,380 | 3,500 | 3,365 | 3,480 | 1,564,700 | 3,480 |
| 2020-11-10 | 3,320 | 3,400 | 3,285 | 3,350 | 1,881,000 | 3,350 |
| 2020-11-09 | 3,075 | 3,150 | 3,055 | 3,135 | 1,045,300 | 3,135 |
| 2020-11-06 | 3,035 | 3,060 | 3,010 | 3,035 | 1,036,700 | 3,035 |
| 2020-11-05 | 3,050 | 3,055 | 2,991 | 3,035 | 1,103,100 | 3,035 |
| 2020-11-04 | 3,125 | 3,130 | 3,065 | 3,070 | 985,000 | 3,070 |
| 2020-11-02 | 2,982 | 3,070 | 2,980 | 3,040 | 1,032,700 | 3,040 |
| 2020-10-30 | 3,035 | 3,035 | 2,978 | 2,991 | 1,295,100 | 2,991 |
| 2020-10-29 | 2,970 | 3,020 | 2,954 | 3,010 | 901,100 | 3,010 |
| 2020-10-28 | 3,085 | 3,095 | 3,010 | 3,040 | 806,100 | 3,040 |
| 2020-10-27 | 3,155 | 3,165 | 3,100 | 3,105 | 655,100 | 3,105 |
| 2020-10-26 | 3,180 | 3,225 | 3,170 | 3,190 | 776,800 | 3,190 |
| 2020-10-23 | 3,120 | 3,195 | 3,105 | 3,180 | 741,900 | 3,180 |
| 2020-10-22 | 3,060 | 3,110 | 3,045 | 3,095 | 526,400 | 3,095 |
| 2020-10-21 | 3,075 | 3,120 | 3,070 | 3,085 | 734,700 | 3,085 |
| 2020-10-20 | 3,100 | 3,125 | 3,050 | 3,070 | 708,900 | 3,070 |
| 2020-10-19 | 3,105 | 3,155 | 3,095 | 3,140 | 1,186,000 | 3,140 |
| 2020-10-16 | 3,055 | 3,090 | 3,040 | 3,075 | 702,300 | 3,075 |
| 2020-10-15 | 3,075 | 3,095 | 3,035 | 3,070 | 687,200 | 3,070 |
| 2020-10-14 | 3,055 | 3,080 | 2,983 | 3,075 | 978,500 | 3,075 |
| 2020-10-13 | 3,035 | 3,065 | 2,999 | 3,055 | 506,600 | 3,055 |
| 2020-10-12 | 2,999 | 3,010 | 2,976 | 3,005 | 707,600 | 3,005 |
| 2020-10-09 | 3,020 | 3,050 | 3,005 | 3,040 | 802,500 | 3,040 |
| 2020-10-08 | 3,065 | 3,080 | 3,025 | 3,035 | 777,200 | 3,035 |
| 2020-10-07 | 3,030 | 3,080 | 3,010 | 3,055 | 962,700 | 3,055 |
| 2020-10-06 | 3,005 | 3,105 | 3,000 | 3,090 | 957,700 | 3,090 |
| 2020-10-05 | 3,100 | 3,140 | 3,040 | 3,075 | 853,400 | 3,075 |
| 2020-10-02 | 3,080 | 3,135 | 3,035 | 3,040 | 1,197,500 | 3,040 |
| 2020-09-30 | 3,185 | 3,190 | 3,090 | 3,095 | 1,391,200 | 3,095 |
| 2020-09-29 | 3,215 | 3,230 | 3,175 | 3,205 | 605,000 | 3,205 |
| 2020-09-28 | 3,135 | 3,200 | 3,115 | 3,195 | 837,800 | 3,195 |
| 2020-09-25 | 3,120 | 3,160 | 3,080 | 3,100 | 768,400 | 3,100 |
| 2020-09-24 | 3,150 | 3,155 | 3,070 | 3,095 | 1,237,500 | 3,095 |
| 2020-09-23 | 3,320 | 3,320 | 3,165 | 3,200 | 1,441,800 | 3,200 |
| 2020-09-18 | 3,245 | 3,335 | 3,210 | 3,325 | 1,652,200 | 3,325 |
| 2020-09-17 | 3,220 | 3,235 | 3,180 | 3,205 | 694,800 | 3,205 |
| 2020-09-16 | 3,220 | 3,375 | 3,170 | 3,210 | 1,490,500 | 3,210 |
| 2020-09-15 | 3,190 | 3,245 | 3,160 | 3,235 | 915,600 | 3,235 |
| 2020-09-14 | 3,105 | 3,230 | 3,100 | 3,210 | 1,607,600 | 3,210 |
| 2020-09-11 | 3,110 | 3,110 | 3,000 | 3,095 | 1,458,400 | 3,095 |
| 2020-09-10 | 3,045 | 3,060 | 2,981 | 3,040 | 1,007,800 | 3,040 |
| 2020-09-09 | 3,020 | 3,060 | 2,971 | 3,040 | 1,280,600 | 3,040 |
| 2020-09-08 | 2,949 | 3,040 | 2,935 | 3,040 | 1,242,600 | 3,040 |
| 2020-09-07 | 2,813 | 3,020 | 2,790 | 2,952 | 2,196,500 | 2,952 |
| 2020-09-04 | 2,810 | 2,837 | 2,784 | 2,820 | 732,700 | 2,820 |
| 2020-09-03 | 2,827 | 2,855 | 2,815 | 2,844 | 915,800 | 2,844 |
| 2020-09-02 | 2,800 | 2,811 | 2,770 | 2,789 | 742,300 | 2,789 |
| 2020-09-01 | 2,795 | 2,804 | 2,760 | 2,778 | 803,800 | 2,778 |
| 2020-08-31 | 2,759 | 2,804 | 2,743 | 2,784 | 1,141,900 | 2,784 |
| 2020-08-28 | 2,772 | 2,829 | 2,715 | 2,752 | 1,271,100 | 2,752 |
| 2020-08-27 | 2,783 | 2,786 | 2,729 | 2,750 | 840,600 | 2,750 |
| 2020-08-26 | 2,798 | 2,798 | 2,758 | 2,781 | 700,300 | 2,781 |
| 2020-08-25 | 2,820 | 2,826 | 2,778 | 2,799 | 898,300 | 2,799 |
| 2020-08-24 | 2,766 | 2,774 | 2,734 | 2,747 | 588,400 | 2,747 |
| 2020-08-21 | 2,774 | 2,810 | 2,746 | 2,750 | 920,000 | 2,750 |
| 2020-08-20 | 2,730 | 2,766 | 2,713 | 2,764 | 623,200 | 2,764 |
| 2020-08-19 | 2,736 | 2,781 | 2,714 | 2,775 | 709,100 | 2,775 |
| 2020-08-18 | 2,750 | 2,783 | 2,731 | 2,754 | 1,079,000 | 2,754 |
| 2020-08-17 | 2,870 | 2,870 | 2,736 | 2,745 | 1,891,500 | 2,745 |
| 2020-08-14 | 2,901 | 2,993 | 2,864 | 2,871 | 2,996,600 | 2,871 |
| 2020-08-13 | 2,790 | 2,831 | 2,718 | 2,808 | 2,124,700 | 2,808 |
| 2020-08-12 | 2,760 | 2,778 | 2,672 | 2,751 | 1,536,300 | 2,751 |
| 2020-08-11 | 2,675 | 2,745 | 2,650 | 2,734 | 1,658,200 | 2,734 |
| 2020-08-07 | 2,590 | 2,616 | 2,553 | 2,579 | 986,700 | 2,579 |
| 2020-08-06 | 2,585 | 2,621 | 2,551 | 2,582 | 1,148,100 | 2,582 |
| 2020-08-05 | 2,510 | 2,585 | 2,486 | 2,563 | 1,074,600 | 2,563 |
| 2020-08-04 | 2,435 | 2,530 | 2,426 | 2,527 | 1,201,500 | 2,527 |
| 2020-08-03 | 2,388 | 2,435 | 2,375 | 2,432 | 1,149,700 | 2,432 |
| 2020-07-31 | 2,439 | 2,451 | 2,342 | 2,348 | 1,348,100 | 2,348 |
| 2020-07-30 | 2,461 | 2,490 | 2,437 | 2,451 | 2,930,500 | 2,451 |
| 2020-07-29 | 2,509 | 2,529 | 2,443 | 2,455 | 1,414,000 | 2,455 |
| 2020-07-28 | 2,545 | 2,592 | 2,518 | 2,526 | 883,700 | 2,526 |
| 2020-07-27 | 2,513 | 2,555 | 2,454 | 2,554 | 1,117,600 | 2,554 |
| 2020-07-22 | 2,589 | 2,609 | 2,543 | 2,555 | 1,054,800 | 2,555 |
| 2020-07-21 | 2,572 | 2,591 | 2,546 | 2,553 | 851,700 | 2,553 |
| 2020-07-20 | 2,586 | 2,587 | 2,526 | 2,563 | 817,600 | 2,563 |
| 2020-07-17 | 2,625 | 2,633 | 2,570 | 2,587 | 949,200 | 2,587 |
| 2020-07-16 | 2,662 | 2,711 | 2,607 | 2,634 | 1,684,400 | 2,634 |
| 2020-07-15 | 2,547 | 2,636 | 2,547 | 2,618 | 1,986,800 | 2,618 |
| 2020-07-14 | 2,476 | 2,517 | 2,453 | 2,482 | 922,500 | 2,482 |
| 2020-07-13 | 2,458 | 2,532 | 2,449 | 2,521 | 1,140,100 | 2,521 |
| 2020-07-10 | 2,459 | 2,462 | 2,385 | 2,393 | 1,814,200 | 2,393 |
| 2020-07-09 | 2,547 | 2,562 | 2,462 | 2,462 | 1,198,800 | 2,462 |
| 2020-07-08 | 2,579 | 2,589 | 2,537 | 2,548 | 1,306,300 | 2,548 |
| 2020-07-07 | 2,600 | 2,617 | 2,555 | 2,564 | 864,900 | 2,564 |
| 2020-07-06 | 2,560 | 2,620 | 2,536 | 2,620 | 1,175,400 | 2,620 |
| 2020-07-03 | 2,595 | 2,622 | 2,527 | 2,556 | 843,200 | 2,556 |
| 2020-07-02 | 2,544 | 2,604 | 2,532 | 2,571 | 1,237,800 | 2,571 |
| 2020-07-01 | 2,548 | 2,590 | 2,528 | 2,542 | 1,035,300 | 2,542 |
| 2020-06-30 | 2,552 | 2,598 | 2,526 | 2,555 | 1,685,800 | 2,555 |
| 2020-06-29 | 2,495 | 2,501 | 2,434 | 2,445 | 1,952,700 | 2,445 |
| 2020-06-26 | 2,600 | 2,610 | 2,548 | 2,592 | 1,889,300 | 2,592 |
| 2020-06-25 | 2,603 | 2,615 | 2,546 | 2,550 | 2,592,200 | 2,550 |
| 2020-06-24 | 2,750 | 2,796 | 2,695 | 2,695 | 1,777,700 | 2,695 |
| 2020-06-23 | 2,817 | 2,864 | 2,763 | 2,790 | 1,726,500 | 2,790 |
| 2020-06-22 | 2,745 | 2,774 | 2,720 | 2,754 | 1,048,300 | 2,754 |
| 2020-06-19 | 2,789 | 2,793 | 2,733 | 2,744 | 2,102,900 | 2,744 |
| 2020-06-18 | 2,800 | 2,802 | 2,748 | 2,754 | 1,781,600 | 2,754 |
| 2020-06-17 | 2,880 | 2,886 | 2,829 | 2,854 | 1,621,800 | 2,854 |
| 2020-06-16 | 2,779 | 2,949 | 2,775 | 2,938 | 2,536,000 | 2,938 |
| 2020-06-15 | 2,776 | 2,824 | 2,671 | 2,674 | 1,916,500 | 2,674 |
| 2020-06-12 | 2,751 | 2,827 | 2,726 | 2,805 | 3,652,100 | 2,805 |
| 2020-06-11 | 3,025 | 3,035 | 2,890 | 2,895 | 2,231,500 | 2,895 |
| 2020-06-10 | 2,990 | 3,070 | 2,961 | 3,040 | 1,581,700 | 3,040 |
| 2020-06-09 | 3,135 | 3,135 | 3,055 | 3,100 | 1,302,700 | 3,100 |
| 2020-06-08 | 3,130 | 3,150 | 3,060 | 3,105 | 1,524,100 | 3,105 |
| 2020-06-05 | 3,095 | 3,095 | 3,005 | 3,060 | 1,578,500 | 3,060 |
| 2020-06-04 | 3,195 | 3,195 | 2,970 | 3,035 | 2,727,800 | 3,035 |
| 2020-06-03 | 3,090 | 3,195 | 3,090 | 3,130 | 2,392,500 | 3,130 |
| 2020-06-02 | 2,916 | 3,040 | 2,887 | 3,000 | 2,085,800 | 3,000 |
| 2020-06-01 | 2,889 | 2,973 | 2,867 | 2,918 | 1,872,400 | 2,918 |
| 2020-05-29 | 2,900 | 2,970 | 2,850 | 2,885 | 3,728,400 | 2,885 |
| 2020-05-28 | 2,866 | 3,000 | 2,825 | 2,993 | 5,381,600 | 2,993 |
| 2020-05-27 | 2,513 | 2,620 | 2,442 | 2,571 | 2,950,400 | 2,571 |
| 2020-05-26 | 2,390 | 2,475 | 2,347 | 2,463 | 2,140,900 | 2,463 |
| 2020-05-25 | 2,289 | 2,348 | 2,278 | 2,346 | 1,196,500 | 2,346 |
| 2020-05-22 | 2,329 | 2,329 | 2,236 | 2,250 | 1,191,600 | 2,250 |
| 2020-05-21 | 2,342 | 2,355 | 2,310 | 2,335 | 1,064,500 | 2,335 |
| 2020-05-20 | 2,309 | 2,326 | 2,278 | 2,313 | 1,120,600 | 2,313 |
| 2020-05-19 | 2,381 | 2,386 | 2,313 | 2,320 | 1,808,300 | 2,320 |
| 2020-05-18 | 2,249 | 2,267 | 2,222 | 2,231 | 965,200 | 2,231 |
| 2020-05-15 | 2,260 | 2,265 | 2,180 | 2,250 | 1,141,100 | 2,250 |
| 2020-05-14 | 2,250 | 2,266 | 2,196 | 2,198 | 1,159,000 | 2,198 |
| 2020-05-13 | 2,277 | 2,311 | 2,242 | 2,293 | 1,482,800 | 2,293 |
| 2020-05-12 | 2,353 | 2,359 | 2,267 | 2,289 | 1,524,600 | 2,289 |
| 2020-05-11 | 2,300 | 2,371 | 2,290 | 2,358 | 1,834,600 | 2,358 |
| 2020-05-08 | 2,202 | 2,258 | 2,176 | 2,244 | 1,645,000 | 2,244 |
| 2020-05-07 | 2,169 | 2,178 | 2,104 | 2,140 | 1,753,800 | 2,140 |
| 2020-05-01 | 2,206 | 2,230 | 2,161 | 2,169 | 1,902,600 | 2,169 |
| 2020-04-30 | 2,230 | 2,351 | 2,214 | 2,278 | 3,626,400 | 2,278 |
| 2020-04-28 | 2,140 | 2,147 | 2,093 | 2,130 | 1,275,500 | 2,130 |
| 2020-04-27 | 2,065 | 2,130 | 2,051 | 2,106 | 1,549,400 | 2,106 |
| 2020-04-24 | 2,020 | 2,039 | 1,985 | 2,038 | 1,674,100 | 2,038 |
| 2020-04-23 | 1,968 | 2,054 | 1,968 | 2,052 | 1,565,900 | 2,052 |
| 2020-04-22 | 1,978 | 1,980 | 1,912 | 1,924 | 1,950,300 | 1,924 |
| 2020-04-21 | 2,124 | 2,124 | 1,995 | 2,001 | 3,063,300 | 2,001 |
| 2020-04-20 | 2,047 | 2,149 | 2,025 | 2,127 | 2,400,400 | 2,127 |
| 2020-04-17 | 1,987 | 2,072 | 1,956 | 2,072 | 2,436,100 | 2,072 |
| 2020-04-16 | 1,946 | 1,970 | 1,910 | 1,912 | 1,461,200 | 1,912 |
| 2020-04-15 | 1,964 | 2,002 | 1,927 | 1,985 | 1,482,500 | 1,985 |
| 2020-04-14 | 1,900 | 1,990 | 1,892 | 1,988 | 1,572,300 | 1,988 |
| 2020-04-13 | 1,908 | 1,928 | 1,878 | 1,885 | 1,549,400 | 1,885 |
| 2020-04-10 | 1,996 | 2,008 | 1,930 | 1,936 | 2,221,700 | 1,936 |
| 2020-04-09 | 1,980 | 2,027 | 1,952 | 1,985 | 1,505,800 | 1,985 |
| 2020-04-08 | 2,040 | 2,040 | 1,924 | 2,011 | 2,238,000 | 2,011 |
| 2020-04-07 | 2,023 | 2,056 | 1,955 | 2,011 | 2,263,800 | 2,011 |
| 2020-04-06 | 1,850 | 1,959 | 1,806 | 1,943 | 2,272,200 | 1,943 |
| 2020-04-03 | 1,915 | 1,931 | 1,858 | 1,870 | 1,723,700 | 1,870 |
| 2020-04-02 | 1,974 | 1,979 | 1,923 | 1,934 | 1,604,900 | 1,934 |
| 2020-04-01 | 2,082 | 2,170 | 1,999 | 2,024 | 1,658,500 | 2,024 |
| 2020-03-31 | 2,069 | 2,123 | 2,031 | 2,087 | 2,338,800 | 2,087 |
| 2020-03-30 | 2,120 | 2,120 | 2,028 | 2,119 | 2,527,100 | 2,119 |
| 2020-03-27 | 2,320 | 2,330 | 2,150 | 2,199 | 2,491,500 | 2,199 |
| 2020-03-26 | 2,312 | 2,380 | 2,171 | 2,223 | 3,182,000 | 2,223 |
| 2020-03-25 | 2,453 | 2,504 | 2,312 | 2,460 | 2,768,300 | 2,460 |
| 2020-03-24 | 2,113 | 2,206 | 2,052 | 2,203 | 2,180,900 | 2,203 |
| 2020-03-23 | 2,155 | 2,163 | 1,930 | 2,090 | 3,446,300 | 2,090 |
| 2020-03-19 | 2,078 | 2,086 | 1,920 | 1,925 | 3,906,500 | 1,925 |
| 2020-03-18 | 2,042 | 2,143 | 2,009 | 2,075 | 2,729,100 | 2,075 |
| 2020-03-17 | 1,975 | 2,088 | 1,926 | 2,030 | 3,620,400 | 2,030 |
| 2020-03-16 | 2,069 | 2,133 | 2,014 | 2,021 | 2,545,600 | 2,021 |
| 2020-03-13 | 1,936 | 2,160 | 1,936 | 2,035 | 4,067,200 | 2,035 |
| 2020-03-12 | 2,284 | 2,317 | 2,128 | 2,149 | 3,851,400 | 2,149 |
| 2020-03-11 | 2,427 | 2,480 | 2,319 | 2,328 | 2,390,700 | 2,328 |
| 2020-03-10 | 2,353 | 2,417 | 2,224 | 2,414 | 3,193,200 | 2,414 |
| 2020-03-09 | 2,500 | 2,549 | 2,372 | 2,390 | 2,993,300 | 2,390 |
| 2020-03-06 | 2,731 | 2,746 | 2,618 | 2,641 | 1,803,300 | 2,641 |
| 2020-03-05 | 2,797 | 2,805 | 2,752 | 2,773 | 2,049,400 | 2,773 |
| 2020-03-04 | 2,772 | 2,834 | 2,747 | 2,747 | 1,732,100 | 2,747 |
| 2020-03-03 | 2,889 | 2,900 | 2,820 | 2,820 | 1,977,300 | 2,820 |
| 2020-03-02 | 2,775 | 2,938 | 2,767 | 2,844 | 2,593,200 | 2,844 |
| 2020-02-28 | 2,860 | 2,916 | 2,790 | 2,812 | 3,201,100 | 2,812 |
| 2020-02-27 | 3,030 | 3,050 | 2,944 | 2,962 | 3,108,200 | 2,962 |
| 2020-02-26 | 3,035 | 3,050 | 2,980 | 3,040 | 3,049,900 | 3,040 |
| 2020-02-25 | 3,060 | 3,175 | 3,035 | 3,060 | 3,562,000 | 3,060 |
| 2020-02-21 | 3,385 | 3,420 | 3,320 | 3,325 | 1,090,300 | 3,325 |
| 2020-02-20 | 3,420 | 3,445 | 3,370 | 3,380 | 1,169,900 | 3,380 |
| 2020-02-19 | 3,535 | 3,545 | 3,395 | 3,395 | 1,616,800 | 3,395 |
| 2020-02-18 | 3,520 | 3,590 | 3,505 | 3,545 | 1,006,200 | 3,545 |
| 2020-02-17 | 3,490 | 3,575 | 3,490 | 3,555 | 1,181,300 | 3,555 |
| 2020-02-14 | 3,550 | 3,585 | 3,490 | 3,525 | 1,788,200 | 3,525 |
| 2020-02-13 | 3,555 | 3,585 | 3,490 | 3,575 | 1,728,600 | 3,575 |
| 2020-02-12 | 3,650 | 3,665 | 3,590 | 3,615 | 902,200 | 3,615 |
| 2020-02-10 | 3,610 | 3,675 | 3,575 | 3,650 | 1,035,400 | 3,650 |
| 2020-02-07 | 3,715 | 3,735 | 3,655 | 3,660 | 853,100 | 3,660 |
| 2020-02-06 | 3,750 | 3,790 | 3,735 | 3,745 | 973,200 | 3,745 |
| 2020-02-05 | 3,655 | 3,695 | 3,645 | 3,680 | 888,200 | 3,680 |
| 2020-02-04 | 3,630 | 3,660 | 3,615 | 3,635 | 1,007,800 | 3,635 |
| 2020-02-03 | 3,590 | 3,665 | 3,585 | 3,630 | 1,155,400 | 3,630 |
| 2020-01-31 | 3,640 | 3,725 | 3,640 | 3,660 | 1,249,900 | 3,660 |
| 2020-01-30 | 3,610 | 3,650 | 3,560 | 3,595 | 1,733,300 | 3,595 |
| 2020-01-29 | 3,650 | 3,695 | 3,645 | 3,680 | 1,068,800 | 3,680 |
| 2020-01-28 | 3,625 | 3,670 | 3,610 | 3,660 | 768,500 | 3,660 |
| 2020-01-27 | 3,685 | 3,695 | 3,650 | 3,660 | 856,800 | 3,660 |
| 2020-01-24 | 3,765 | 3,785 | 3,745 | 3,755 | 782,300 | 3,755 |
| 2020-01-23 | 3,790 | 3,795 | 3,760 | 3,770 | 633,000 | 3,770 |
| 2020-01-22 | 3,770 | 3,805 | 3,755 | 3,795 | 599,600 | 3,795 |
| 2020-01-21 | 3,810 | 3,815 | 3,765 | 3,780 | 770,900 | 3,780 |
| 2020-01-20 | 3,815 | 3,835 | 3,800 | 3,805 | 461,300 | 3,805 |
| 2020-01-17 | 3,815 | 3,840 | 3,795 | 3,835 | 839,000 | 3,835 |
| 2020-01-16 | 3,790 | 3,805 | 3,770 | 3,790 | 823,600 | 3,790 |
| 2020-01-15 | 3,790 | 3,810 | 3,760 | 3,770 | 577,900 | 3,770 |
| 2020-01-14 | 3,790 | 3,805 | 3,765 | 3,800 | 800,100 | 3,800 |
| 2020-01-10 | 3,795 | 3,810 | 3,755 | 3,785 | 1,089,900 | 3,785 |
| 2020-01-09 | 3,800 | 3,800 | 3,750 | 3,770 | 874,000 | 3,770 |
| 2020-01-08 | 3,730 | 3,775 | 3,685 | 3,740 | 1,291,800 | 3,740 |
| 2020-01-07 | 3,730 | 3,835 | 3,730 | 3,825 | 1,482,800 | 3,825 |
| 2020-01-06 | 3,655 | 3,685 | 3,645 | 3,675 | 1,252,300 | 3,675 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
