4452 花王(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 | 8,050 | 8,066 | 7,967 | 7,970 | 1,006,200 | 7,970 |
| 2020-12-29 | 7,903 | 8,035 | 7,888 | 8,030 | 932,300 | 8,030 |
| 2020-12-28 | 7,872 | 7,943 | 7,839 | 7,934 | 793,400 | 7,934 |
| 2020-12-25 | 7,926 | 7,932 | 7,862 | 7,863 | 394,400 | 7,863 |
| 2020-12-24 | 7,917 | 7,934 | 7,853 | 7,876 | 618,900 | 7,876 |
| 2020-12-23 | 7,859 | 7,935 | 7,844 | 7,910 | 1,112,600 | 7,910 |
| 2020-12-22 | 7,760 | 7,810 | 7,748 | 7,783 | 828,500 | 7,783 |
| 2020-12-21 | 7,866 | 7,893 | 7,754 | 7,839 | 956,500 | 7,839 |
| 2020-12-18 | 7,838 | 7,858 | 7,768 | 7,804 | 1,367,700 | 7,804 |
| 2020-12-17 | 7,822 | 7,848 | 7,793 | 7,845 | 1,265,800 | 7,845 |
| 2020-12-16 | 7,823 | 7,836 | 7,729 | 7,780 | 1,364,200 | 7,780 |
| 2020-12-15 | 7,801 | 7,825 | 7,762 | 7,762 | 894,600 | 7,762 |
| 2020-12-14 | 7,750 | 7,840 | 7,748 | 7,791 | 1,005,200 | 7,791 |
| 2020-12-11 | 7,680 | 7,772 | 7,679 | 7,730 | 2,374,700 | 7,730 |
| 2020-12-10 | 7,849 | 7,905 | 7,738 | 7,745 | 2,080,300 | 7,745 |
| 2020-12-09 | 7,790 | 7,964 | 7,776 | 7,962 | 1,062,100 | 7,962 |
| 2020-12-08 | 7,750 | 7,813 | 7,733 | 7,793 | 968,600 | 7,793 |
| 2020-12-07 | 7,861 | 7,868 | 7,759 | 7,767 | 977,200 | 7,767 |
| 2020-12-04 | 7,780 | 7,862 | 7,775 | 7,860 | 910,200 | 7,860 |
| 2020-12-03 | 7,920 | 7,930 | 7,847 | 7,889 | 1,178,600 | 7,889 |
| 2020-12-02 | 7,881 | 7,948 | 7,813 | 7,823 | 1,382,700 | 7,823 |
| 2020-12-01 | 7,909 | 8,034 | 7,856 | 7,901 | 1,579,600 | 7,901 |
| 2020-11-30 | 7,958 | 7,960 | 7,793 | 7,808 | 1,696,200 | 7,808 |
| 2020-11-27 | 7,948 | 7,982 | 7,885 | 7,900 | 1,353,300 | 7,900 |
| 2020-11-26 | 7,950 | 7,980 | 7,920 | 7,968 | 914,000 | 7,968 |
| 2020-11-25 | 8,106 | 8,129 | 7,951 | 7,966 | 1,218,000 | 7,966 |
| 2020-11-24 | 8,020 | 8,031 | 7,955 | 8,029 | 1,545,400 | 8,029 |
| 2020-11-20 | 7,864 | 7,892 | 7,773 | 7,830 | 1,009,000 | 7,830 |
| 2020-11-19 | 7,729 | 7,865 | 7,712 | 7,860 | 1,617,400 | 7,860 |
| 2020-11-18 | 7,887 | 7,891 | 7,775 | 7,822 | 1,004,600 | 7,822 |
| 2020-11-17 | 7,961 | 7,997 | 7,807 | 7,850 | 1,224,200 | 7,850 |
| 2020-11-16 | 7,943 | 7,976 | 7,851 | 7,902 | 1,134,600 | 7,902 |
| 2020-11-13 | 8,028 | 8,034 | 7,857 | 7,886 | 1,528,400 | 7,886 |
| 2020-11-12 | 8,040 | 8,118 | 8,010 | 8,118 | 1,444,300 | 8,118 |
| 2020-11-11 | 8,000 | 8,059 | 7,970 | 8,032 | 1,787,900 | 8,032 |
| 2020-11-10 | 7,819 | 7,912 | 7,801 | 7,882 | 2,214,600 | 7,882 |
| 2020-11-09 | 7,550 | 7,684 | 7,500 | 7,669 | 1,884,900 | 7,669 |
| 2020-11-06 | 7,540 | 7,646 | 7,513 | 7,644 | 1,650,300 | 7,644 |
| 2020-11-05 | 7,623 | 7,669 | 7,552 | 7,613 | 1,391,400 | 7,613 |
| 2020-11-04 | 7,613 | 7,659 | 7,552 | 7,613 | 1,319,700 | 7,613 |
| 2020-11-02 | 7,484 | 7,553 | 7,460 | 7,527 | 1,041,600 | 7,527 |
| 2020-10-30 | 7,500 | 7,545 | 7,420 | 7,420 | 1,599,600 | 7,420 |
| 2020-10-29 | 7,445 | 7,645 | 7,426 | 7,586 | 1,829,600 | 7,586 |
| 2020-10-28 | 7,591 | 7,655 | 7,580 | 7,627 | 1,471,100 | 7,627 |
| 2020-10-27 | 7,545 | 7,620 | 7,456 | 7,601 | 1,319,700 | 7,601 |
| 2020-10-26 | 7,600 | 7,622 | 7,540 | 7,551 | 949,600 | 7,551 |
| 2020-10-23 | 7,606 | 7,666 | 7,561 | 7,637 | 1,121,200 | 7,637 |
| 2020-10-22 | 7,700 | 7,715 | 7,655 | 7,678 | 953,900 | 7,678 |
| 2020-10-21 | 7,823 | 7,823 | 7,747 | 7,760 | 854,200 | 7,760 |
| 2020-10-20 | 7,780 | 7,815 | 7,745 | 7,754 | 795,900 | 7,754 |
| 2020-10-19 | 7,786 | 7,908 | 7,783 | 7,849 | 894,800 | 7,849 |
| 2020-10-16 | 7,763 | 7,790 | 7,706 | 7,724 | 911,100 | 7,724 |
| 2020-10-15 | 7,871 | 7,924 | 7,812 | 7,816 | 788,700 | 7,816 |
| 2020-10-14 | 7,800 | 7,888 | 7,774 | 7,862 | 1,014,900 | 7,862 |
| 2020-10-13 | 7,810 | 7,876 | 7,785 | 7,859 | 647,900 | 7,859 |
| 2020-10-12 | 7,740 | 7,792 | 7,723 | 7,785 | 813,800 | 7,785 |
| 2020-10-09 | 7,812 | 7,812 | 7,752 | 7,769 | 1,293,100 | 7,769 |
| 2020-10-08 | 7,770 | 7,820 | 7,739 | 7,778 | 1,413,400 | 7,778 |
| 2020-10-07 | 7,816 | 7,845 | 7,757 | 7,772 | 1,191,900 | 7,772 |
| 2020-10-06 | 7,856 | 7,895 | 7,814 | 7,870 | 1,073,500 | 7,870 |
| 2020-10-05 | 7,799 | 7,926 | 7,786 | 7,889 | 1,142,900 | 7,889 |
| 2020-10-02 | 7,880 | 7,929 | 7,768 | 7,777 | 1,682,100 | 7,777 |
| 2020-09-30 | 8,030 | 8,054 | 7,887 | 7,887 | 2,009,400 | 7,887 |
| 2020-09-29 | 8,084 | 8,148 | 8,041 | 8,101 | 966,900 | 8,101 |
| 2020-09-28 | 8,138 | 8,179 | 8,116 | 8,172 | 1,311,900 | 8,172 |
| 2020-09-25 | 8,172 | 8,175 | 8,045 | 8,046 | 1,057,900 | 8,046 |
| 2020-09-24 | 8,100 | 8,158 | 8,083 | 8,111 | 921,600 | 8,111 |
| 2020-09-23 | 8,172 | 8,216 | 8,131 | 8,202 | 1,257,800 | 8,202 |
| 2020-09-18 | 7,990 | 8,130 | 7,990 | 8,098 | 1,467,800 | 8,098 |
| 2020-09-17 | 8,068 | 8,131 | 7,964 | 8,004 | 1,347,000 | 8,004 |
| 2020-09-16 | 8,086 | 8,159 | 8,069 | 8,151 | 772,600 | 8,151 |
| 2020-09-15 | 8,142 | 8,177 | 8,060 | 8,112 | 742,600 | 8,112 |
| 2020-09-14 | 8,132 | 8,206 | 8,120 | 8,190 | 744,900 | 8,190 |
| 2020-09-11 | 8,190 | 8,194 | 8,093 | 8,141 | 1,716,200 | 8,141 |
| 2020-09-10 | 8,000 | 8,071 | 7,994 | 8,021 | 1,160,700 | 8,021 |
| 2020-09-09 | 7,835 | 7,963 | 7,830 | 7,947 | 1,254,100 | 7,947 |
| 2020-09-08 | 7,883 | 7,985 | 7,841 | 7,985 | 826,400 | 7,985 |
| 2020-09-07 | 7,807 | 7,919 | 7,781 | 7,860 | 1,113,700 | 7,860 |
| 2020-09-04 | 7,980 | 8,023 | 7,939 | 7,957 | 692,800 | 7,957 |
| 2020-09-03 | 8,077 | 8,080 | 7,990 | 8,020 | 889,900 | 8,020 |
| 2020-09-02 | 8,030 | 8,036 | 7,990 | 8,027 | 669,300 | 8,027 |
| 2020-09-01 | 8,020 | 8,079 | 7,998 | 8,039 | 794,700 | 8,039 |
| 2020-08-31 | 8,064 | 8,164 | 8,041 | 8,069 | 952,300 | 8,069 |
| 2020-08-28 | 7,988 | 8,151 | 7,901 | 8,008 | 1,451,000 | 8,008 |
| 2020-08-27 | 8,100 | 8,112 | 8,021 | 8,041 | 696,200 | 8,041 |
| 2020-08-26 | 8,056 | 8,089 | 8,021 | 8,082 | 779,600 | 8,082 |
| 2020-08-25 | 8,065 | 8,142 | 8,056 | 8,092 | 863,500 | 8,092 |
| 2020-08-24 | 8,083 | 8,112 | 8,013 | 8,025 | 1,033,700 | 8,025 |
| 2020-08-21 | 8,152 | 8,205 | 8,089 | 8,103 | 731,300 | 8,103 |
| 2020-08-20 | 8,145 | 8,228 | 8,131 | 8,185 | 907,600 | 8,185 |
| 2020-08-19 | 8,128 | 8,176 | 8,097 | 8,145 | 788,100 | 8,145 |
| 2020-08-18 | 8,030 | 8,121 | 8,011 | 8,110 | 834,000 | 8,110 |
| 2020-08-17 | 8,090 | 8,125 | 8,021 | 8,041 | 623,000 | 8,041 |
| 2020-08-14 | 8,118 | 8,155 | 8,082 | 8,132 | 1,049,800 | 8,132 |
| 2020-08-13 | 8,150 | 8,160 | 8,054 | 8,127 | 1,296,000 | 8,127 |
| 2020-08-12 | 7,950 | 8,152 | 7,924 | 8,128 | 1,376,100 | 8,128 |
| 2020-08-11 | 7,916 | 7,950 | 7,844 | 7,897 | 1,105,900 | 7,897 |
| 2020-08-07 | 7,920 | 7,922 | 7,834 | 7,877 | 975,700 | 7,877 |
| 2020-08-06 | 7,998 | 8,011 | 7,827 | 7,863 | 1,155,600 | 7,863 |
| 2020-08-05 | 8,020 | 8,051 | 7,974 | 8,005 | 1,070,400 | 8,005 |
| 2020-08-04 | 7,930 | 8,043 | 7,891 | 8,027 | 1,705,600 | 8,027 |
| 2020-08-03 | 7,786 | 7,869 | 7,717 | 7,863 | 1,538,400 | 7,863 |
| 2020-07-31 | 7,800 | 7,838 | 7,560 | 7,636 | 2,726,500 | 7,636 |
| 2020-07-30 | 7,838 | 7,947 | 7,765 | 7,860 | 2,930,900 | 7,860 |
| 2020-07-29 | 8,413 | 8,432 | 8,281 | 8,288 | 1,281,700 | 8,288 |
| 2020-07-28 | 8,506 | 8,547 | 8,425 | 8,434 | 845,400 | 8,434 |
| 2020-07-27 | 8,417 | 8,552 | 8,350 | 8,544 | 1,182,600 | 8,544 |
| 2020-07-22 | 8,643 | 8,665 | 8,480 | 8,480 | 1,385,700 | 8,480 |
| 2020-07-21 | 8,618 | 8,750 | 8,596 | 8,720 | 1,428,100 | 8,720 |
| 2020-07-20 | 8,500 | 8,550 | 8,470 | 8,545 | 633,500 | 8,545 |
| 2020-07-17 | 8,501 | 8,513 | 8,426 | 8,465 | 677,100 | 8,465 |
| 2020-07-16 | 8,562 | 8,596 | 8,514 | 8,535 | 888,600 | 8,535 |
| 2020-07-15 | 8,500 | 8,615 | 8,454 | 8,614 | 1,114,400 | 8,614 |
| 2020-07-14 | 8,541 | 8,546 | 8,403 | 8,452 | 794,000 | 8,452 |
| 2020-07-13 | 8,513 | 8,520 | 8,405 | 8,512 | 796,100 | 8,512 |
| 2020-07-10 | 8,502 | 8,529 | 8,409 | 8,409 | 1,090,400 | 8,409 |
| 2020-07-09 | 8,500 | 8,547 | 8,391 | 8,490 | 1,275,700 | 8,490 |
| 2020-07-08 | 8,606 | 8,676 | 8,522 | 8,529 | 1,762,000 | 8,529 |
| 2020-07-07 | 8,697 | 8,799 | 8,631 | 8,727 | 1,130,100 | 8,727 |
| 2020-07-06 | 8,719 | 8,759 | 8,605 | 8,747 | 935,800 | 8,747 |
| 2020-07-03 | 8,617 | 8,668 | 8,589 | 8,668 | 652,700 | 8,668 |
| 2020-07-02 | 8,585 | 8,650 | 8,551 | 8,584 | 1,045,700 | 8,584 |
| 2020-07-01 | 8,582 | 8,590 | 8,514 | 8,535 | 1,184,200 | 8,535 |
| 2020-06-30 | 8,563 | 8,563 | 8,480 | 8,540 | 1,335,300 | 8,540 |
| 2020-06-29 | 8,646 | 8,653 | 8,455 | 8,491 | 1,405,800 | 8,491 |
| 2020-06-26 | 8,677 | 8,677 | 8,596 | 8,638 | 1,036,400 | 8,638 |
| 2020-06-25 | 8,650 | 8,777 | 8,649 | 8,684 | 1,334,700 | 8,684 |
| 2020-06-24 | 8,631 | 8,729 | 8,616 | 8,635 | 904,100 | 8,635 |
| 2020-06-23 | 8,664 | 8,698 | 8,571 | 8,631 | 1,034,600 | 8,631 |
| 2020-06-22 | 8,580 | 8,683 | 8,561 | 8,650 | 965,500 | 8,650 |
| 2020-06-19 | 8,700 | 8,709 | 8,629 | 8,629 | 1,474,000 | 8,629 |
| 2020-06-18 | 8,750 | 8,787 | 8,652 | 8,679 | 1,024,900 | 8,679 |
| 2020-06-17 | 8,808 | 8,813 | 8,680 | 8,718 | 975,500 | 8,718 |
| 2020-06-16 | 8,738 | 8,820 | 8,639 | 8,803 | 1,401,700 | 8,803 |
| 2020-06-15 | 8,680 | 8,809 | 8,629 | 8,643 | 1,057,900 | 8,643 |
| 2020-06-12 | 8,650 | 8,744 | 8,554 | 8,668 | 2,014,700 | 8,668 |
| 2020-06-11 | 8,883 | 8,900 | 8,746 | 8,755 | 1,597,100 | 8,755 |
| 2020-06-10 | 8,990 | 9,043 | 8,949 | 8,966 | 1,222,200 | 8,966 |
| 2020-06-09 | 8,893 | 8,960 | 8,853 | 8,960 | 1,272,900 | 8,960 |
| 2020-06-08 | 9,055 | 9,058 | 8,866 | 8,911 | 2,048,600 | 8,911 |
| 2020-06-05 | 9,045 | 9,086 | 8,954 | 9,076 | 1,281,200 | 9,076 |
| 2020-06-04 | 9,050 | 9,084 | 8,987 | 9,080 | 1,254,000 | 9,080 |
| 2020-06-03 | 9,250 | 9,251 | 8,920 | 8,981 | 2,112,100 | 8,981 |
| 2020-06-02 | 8,913 | 9,025 | 8,887 | 9,000 | 1,095,700 | 9,000 |
| 2020-06-01 | 8,821 | 8,994 | 8,782 | 8,891 | 1,630,800 | 8,891 |
| 2020-05-29 | 8,839 | 8,857 | 8,647 | 8,647 | 2,880,100 | 8,647 |
| 2020-05-28 | 8,707 | 8,808 | 8,616 | 8,806 | 1,663,600 | 8,806 |
| 2020-05-27 | 8,567 | 8,645 | 8,551 | 8,628 | 1,192,600 | 8,628 |
| 2020-05-26 | 8,560 | 8,640 | 8,481 | 8,640 | 1,241,600 | 8,640 |
| 2020-05-25 | 8,654 | 8,654 | 8,508 | 8,552 | 886,200 | 8,552 |
| 2020-05-22 | 8,619 | 8,655 | 8,537 | 8,571 | 788,100 | 8,571 |
| 2020-05-21 | 8,751 | 8,769 | 8,604 | 8,622 | 1,224,700 | 8,622 |
| 2020-05-20 | 8,793 | 8,889 | 8,757 | 8,771 | 1,058,300 | 8,771 |
| 2020-05-19 | 8,900 | 8,910 | 8,786 | 8,826 | 1,365,400 | 8,826 |
| 2020-05-18 | 8,750 | 8,850 | 8,734 | 8,850 | 1,236,000 | 8,850 |
| 2020-05-15 | 8,694 | 8,769 | 8,667 | 8,739 | 1,138,800 | 8,739 |
| 2020-05-14 | 8,605 | 8,703 | 8,590 | 8,666 | 1,220,200 | 8,666 |
| 2020-05-13 | 8,650 | 8,707 | 8,568 | 8,666 | 1,159,700 | 8,666 |
| 2020-05-12 | 8,512 | 8,650 | 8,496 | 8,646 | 1,476,100 | 8,646 |
| 2020-05-11 | 8,530 | 8,580 | 8,450 | 8,450 | 1,093,600 | 8,450 |
| 2020-05-08 | 8,621 | 8,630 | 8,469 | 8,510 | 2,350,900 | 8,510 |
| 2020-05-07 | 8,193 | 8,490 | 8,153 | 8,321 | 3,171,200 | 8,321 |
| 2020-05-01 | 8,354 | 8,479 | 8,193 | 8,231 | 2,060,700 | 8,231 |
| 2020-04-30 | 8,650 | 8,650 | 8,300 | 8,316 | 3,175,000 | 8,316 |
| 2020-04-28 | 8,370 | 8,473 | 8,325 | 8,473 | 2,903,300 | 8,473 |
| 2020-04-27 | 8,742 | 8,782 | 8,660 | 8,764 | 1,503,200 | 8,764 |
| 2020-04-24 | 8,721 | 8,742 | 8,630 | 8,662 | 1,458,000 | 8,662 |
| 2020-04-23 | 8,776 | 8,782 | 8,707 | 8,758 | 1,259,000 | 8,758 |
| 2020-04-22 | 8,735 | 8,848 | 8,681 | 8,844 | 1,135,300 | 8,844 |
| 2020-04-21 | 8,778 | 8,890 | 8,727 | 8,860 | 1,206,200 | 8,860 |
| 2020-04-20 | 8,747 | 8,897 | 8,741 | 8,760 | 1,439,300 | 8,760 |
| 2020-04-17 | 8,933 | 8,970 | 8,803 | 8,897 | 1,254,200 | 8,897 |
| 2020-04-16 | 8,821 | 8,883 | 8,781 | 8,812 | 1,432,100 | 8,812 |
| 2020-04-15 | 8,815 | 9,000 | 8,770 | 9,000 | 1,818,500 | 9,000 |
| 2020-04-14 | 8,795 | 8,860 | 8,755 | 8,821 | 1,421,600 | 8,821 |
| 2020-04-13 | 8,777 | 8,834 | 8,716 | 8,725 | 1,014,000 | 8,725 |
| 2020-04-10 | 8,900 | 8,903 | 8,750 | 8,877 | 1,555,200 | 8,877 |
| 2020-04-09 | 9,008 | 9,079 | 8,812 | 8,910 | 1,775,400 | 8,910 |
| 2020-04-08 | 8,680 | 9,109 | 8,680 | 9,083 | 2,570,900 | 9,083 |
| 2020-04-07 | 8,862 | 9,019 | 8,720 | 8,830 | 2,156,000 | 8,830 |
| 2020-04-06 | 8,730 | 8,903 | 8,670 | 8,900 | 2,152,700 | 8,900 |
| 2020-04-03 | 8,300 | 8,520 | 8,290 | 8,448 | 1,794,400 | 8,448 |
| 2020-04-02 | 8,195 | 8,394 | 8,163 | 8,276 | 2,070,700 | 8,276 |
| 2020-04-01 | 8,400 | 8,443 | 8,109 | 8,277 | 2,613,500 | 8,277 |
| 2020-03-31 | 9,000 | 9,000 | 8,791 | 8,830 | 2,041,900 | 8,830 |
| 2020-03-30 | 8,848 | 8,907 | 8,704 | 8,900 | 2,350,600 | 8,900 |
| 2020-03-27 | 8,833 | 9,060 | 8,685 | 9,060 | 3,057,200 | 9,060 |
| 2020-03-26 | 8,618 | 8,759 | 8,519 | 8,637 | 2,122,200 | 8,637 |
| 2020-03-25 | 8,257 | 8,572 | 8,068 | 8,572 | 2,743,000 | 8,572 |
| 2020-03-24 | 7,986 | 8,237 | 7,950 | 8,107 | 2,535,800 | 8,107 |
| 2020-03-23 | 8,032 | 8,093 | 7,779 | 7,836 | 4,159,400 | 7,836 |
| 2020-03-19 | 8,122 | 8,307 | 8,074 | 8,238 | 3,897,200 | 8,238 |
| 2020-03-18 | 7,285 | 8,036 | 7,283 | 7,810 | 3,059,000 | 7,810 |
| 2020-03-17 | 7,089 | 7,430 | 6,976 | 7,274 | 3,426,300 | 7,274 |
| 2020-03-16 | 7,302 | 7,465 | 7,205 | 7,222 | 3,220,400 | 7,222 |
| 2020-03-13 | 7,475 | 7,686 | 7,072 | 7,400 | 5,320,200 | 7,400 |
| 2020-03-12 | 7,890 | 7,916 | 7,672 | 7,775 | 2,981,100 | 7,775 |
| 2020-03-11 | 7,998 | 8,185 | 7,994 | 8,045 | 1,952,200 | 8,045 |
| 2020-03-10 | 7,908 | 8,174 | 7,845 | 8,084 | 2,912,200 | 8,084 |
| 2020-03-09 | 8,015 | 8,084 | 7,913 | 8,018 | 2,549,100 | 8,018 |
| 2020-03-06 | 8,104 | 8,207 | 8,050 | 8,165 | 2,457,600 | 8,165 |
| 2020-03-05 | 8,202 | 8,218 | 8,061 | 8,186 | 2,030,400 | 8,186 |
| 2020-03-04 | 7,900 | 8,145 | 7,859 | 8,012 | 1,811,800 | 8,012 |
| 2020-03-03 | 7,960 | 7,994 | 7,858 | 7,858 | 1,959,600 | 7,858 |
| 2020-03-02 | 7,765 | 7,942 | 7,683 | 7,891 | 2,189,700 | 7,891 |
| 2020-02-28 | 7,886 | 7,977 | 7,801 | 7,868 | 2,625,300 | 7,868 |
| 2020-02-27 | 8,098 | 8,119 | 7,996 | 8,036 | 1,815,400 | 8,036 |
| 2020-02-26 | 8,080 | 8,103 | 7,963 | 8,099 | 1,776,200 | 8,099 |
| 2020-02-25 | 8,040 | 8,263 | 8,005 | 8,126 | 1,830,900 | 8,126 |
| 2020-02-21 | 8,485 | 8,511 | 8,400 | 8,407 | 997,600 | 8,407 |
| 2020-02-20 | 8,586 | 8,603 | 8,486 | 8,525 | 816,300 | 8,525 |
| 2020-02-19 | 8,544 | 8,584 | 8,484 | 8,542 | 826,800 | 8,542 |
| 2020-02-18 | 8,611 | 8,617 | 8,513 | 8,513 | 819,600 | 8,513 |
| 2020-02-17 | 8,718 | 8,720 | 8,612 | 8,692 | 847,800 | 8,692 |
| 2020-02-14 | 8,647 | 8,762 | 8,605 | 8,735 | 1,500,900 | 8,735 |
| 2020-02-13 | 8,533 | 8,680 | 8,474 | 8,647 | 1,337,500 | 8,647 |
| 2020-02-12 | 8,621 | 8,668 | 8,480 | 8,530 | 1,373,500 | 8,530 |
| 2020-02-10 | 8,667 | 8,707 | 8,601 | 8,640 | 787,800 | 8,640 |
| 2020-02-07 | 8,660 | 8,685 | 8,634 | 8,673 | 1,072,700 | 8,673 |
| 2020-02-06 | 8,563 | 8,660 | 8,530 | 8,596 | 2,138,400 | 8,596 |
| 2020-02-05 | 8,719 | 8,737 | 8,558 | 8,581 | 2,163,200 | 8,581 |
| 2020-02-04 | 8,746 | 8,814 | 8,693 | 8,762 | 1,365,100 | 8,762 |
| 2020-02-03 | 8,694 | 8,732 | 8,635 | 8,701 | 1,137,600 | 8,701 |
| 2020-01-31 | 8,700 | 8,911 | 8,667 | 8,782 | 1,096,800 | 8,782 |
| 2020-01-30 | 8,956 | 8,971 | 8,705 | 8,740 | 1,679,900 | 8,740 |
| 2020-01-29 | 8,974 | 9,041 | 8,922 | 9,012 | 1,168,400 | 9,012 |
| 2020-01-28 | 9,110 | 9,125 | 8,950 | 9,000 | 1,208,500 | 9,000 |
| 2020-01-27 | 8,930 | 9,119 | 8,865 | 9,100 | 1,413,300 | 9,100 |
| 2020-01-24 | 9,163 | 9,163 | 9,061 | 9,103 | 1,276,200 | 9,103 |
| 2020-01-23 | 9,191 | 9,194 | 9,066 | 9,153 | 1,165,800 | 9,153 |
| 2020-01-22 | 8,994 | 9,194 | 8,982 | 9,194 | 1,388,200 | 9,194 |
| 2020-01-21 | 9,054 | 9,074 | 8,947 | 8,958 | 857,700 | 8,958 |
| 2020-01-20 | 9,131 | 9,155 | 9,042 | 9,042 | 640,500 | 9,042 |
| 2020-01-17 | 9,133 | 9,164 | 9,060 | 9,090 | 828,500 | 9,090 |
| 2020-01-16 | 9,230 | 9,251 | 9,049 | 9,133 | 1,163,700 | 9,133 |
| 2020-01-15 | 9,120 | 9,224 | 9,094 | 9,224 | 1,221,000 | 9,224 |
| 2020-01-14 | 9,156 | 9,163 | 9,107 | 9,131 | 955,700 | 9,131 |
| 2020-01-10 | 9,160 | 9,235 | 9,115 | 9,184 | 1,153,900 | 9,184 |
| 2020-01-09 | 9,099 | 9,130 | 8,951 | 9,089 | 1,081,200 | 9,089 |
| 2020-01-08 | 8,993 | 9,020 | 8,837 | 8,957 | 1,196,900 | 8,957 |
| 2020-01-07 | 8,967 | 9,073 | 8,944 | 9,056 | 1,076,300 | 9,056 |
| 2020-01-06 | 8,875 | 8,950 | 8,835 | 8,941 | 1,201,700 | 8,941 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
