4502 武田薬品工業(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 | 3,780 | 3,781 | 3,715 | 3,755 | 4,319,800 | 3,755 |
| 2020-12-29 | 3,752 | 3,804 | 3,726 | 3,799 | 5,512,200 | 3,799 |
| 2020-12-28 | 3,724 | 3,735 | 3,690 | 3,696 | 3,880,000 | 3,696 |
| 2020-12-25 | 3,733 | 3,753 | 3,727 | 3,745 | 1,948,600 | 3,745 |
| 2020-12-24 | 3,740 | 3,766 | 3,730 | 3,731 | 3,378,200 | 3,731 |
| 2020-12-23 | 3,798 | 3,809 | 3,747 | 3,766 | 3,344,000 | 3,766 |
| 2020-12-22 | 3,847 | 3,848 | 3,781 | 3,790 | 3,300,200 | 3,790 |
| 2020-12-21 | 3,900 | 3,908 | 3,835 | 3,862 | 3,738,000 | 3,862 |
| 2020-12-18 | 3,840 | 3,878 | 3,839 | 3,877 | 4,560,100 | 3,877 |
| 2020-12-17 | 3,821 | 3,852 | 3,819 | 3,840 | 3,603,200 | 3,840 |
| 2020-12-16 | 3,856 | 3,867 | 3,803 | 3,813 | 4,009,500 | 3,813 |
| 2020-12-15 | 3,891 | 3,892 | 3,814 | 3,856 | 4,272,800 | 3,856 |
| 2020-12-14 | 3,900 | 3,905 | 3,871 | 3,885 | 3,455,300 | 3,885 |
| 2020-12-11 | 3,874 | 3,895 | 3,856 | 3,870 | 4,382,000 | 3,870 |
| 2020-12-10 | 3,908 | 3,913 | 3,864 | 3,877 | 3,391,000 | 3,877 |
| 2020-12-09 | 3,920 | 3,935 | 3,878 | 3,882 | 4,464,900 | 3,882 |
| 2020-12-08 | 3,850 | 3,874 | 3,829 | 3,857 | 3,477,000 | 3,857 |
| 2020-12-07 | 3,909 | 3,929 | 3,857 | 3,870 | 4,251,800 | 3,870 |
| 2020-12-04 | 3,855 | 3,930 | 3,847 | 3,899 | 6,098,100 | 3,899 |
| 2020-12-03 | 3,832 | 3,854 | 3,805 | 3,840 | 4,754,800 | 3,840 |
| 2020-12-02 | 3,787 | 3,875 | 3,763 | 3,839 | 9,072,600 | 3,839 |
| 2020-12-01 | 3,756 | 3,787 | 3,719 | 3,731 | 3,692,500 | 3,731 |
| 2020-11-30 | 3,760 | 3,775 | 3,705 | 3,745 | 9,327,800 | 3,745 |
| 2020-11-27 | 3,689 | 3,764 | 3,686 | 3,732 | 8,445,000 | 3,732 |
| 2020-11-26 | 3,661 | 3,685 | 3,652 | 3,681 | 3,628,700 | 3,681 |
| 2020-11-25 | 3,725 | 3,726 | 3,681 | 3,688 | 4,979,400 | 3,688 |
| 2020-11-24 | 3,669 | 3,713 | 3,660 | 3,660 | 6,091,400 | 3,660 |
| 2020-11-20 | 3,643 | 3,660 | 3,630 | 3,649 | 3,819,200 | 3,649 |
| 2020-11-19 | 3,644 | 3,649 | 3,595 | 3,625 | 6,086,200 | 3,625 |
| 2020-11-18 | 3,625 | 3,667 | 3,621 | 3,641 | 5,093,300 | 3,641 |
| 2020-11-17 | 3,632 | 3,640 | 3,579 | 3,605 | 6,403,100 | 3,605 |
| 2020-11-16 | 3,595 | 3,595 | 3,554 | 3,565 | 5,590,400 | 3,565 |
| 2020-11-13 | 3,585 | 3,608 | 3,558 | 3,600 | 3,639,200 | 3,600 |
| 2020-11-12 | 3,650 | 3,653 | 3,561 | 3,588 | 5,718,300 | 3,588 |
| 2020-11-11 | 3,600 | 3,636 | 3,598 | 3,624 | 5,240,300 | 3,624 |
| 2020-11-10 | 3,577 | 3,589 | 3,536 | 3,548 | 6,701,800 | 3,548 |
| 2020-11-09 | 3,491 | 3,502 | 3,459 | 3,475 | 4,462,300 | 3,475 |
| 2020-11-06 | 3,461 | 3,489 | 3,427 | 3,463 | 5,657,400 | 3,463 |
| 2020-11-05 | 3,511 | 3,519 | 3,461 | 3,512 | 7,534,000 | 3,512 |
| 2020-11-04 | 3,296 | 3,383 | 3,286 | 3,371 | 5,082,300 | 3,371 |
| 2020-11-02 | 3,282 | 3,339 | 3,258 | 3,291 | 5,379,200 | 3,291 |
| 2020-10-30 | 3,350 | 3,351 | 3,239 | 3,239 | 11,638,100 | 3,239 |
| 2020-10-29 | 3,391 | 3,465 | 3,381 | 3,441 | 4,488,500 | 3,441 |
| 2020-10-28 | 3,456 | 3,465 | 3,418 | 3,431 | 4,221,200 | 3,431 |
| 2020-10-27 | 3,490 | 3,501 | 3,461 | 3,489 | 3,290,000 | 3,489 |
| 2020-10-26 | 3,514 | 3,517 | 3,493 | 3,495 | 1,985,800 | 3,495 |
| 2020-10-23 | 3,510 | 3,519 | 3,488 | 3,500 | 2,483,200 | 3,500 |
| 2020-10-22 | 3,500 | 3,510 | 3,465 | 3,488 | 4,294,800 | 3,488 |
| 2020-10-21 | 3,537 | 3,575 | 3,528 | 3,537 | 3,289,200 | 3,537 |
| 2020-10-20 | 3,577 | 3,593 | 3,532 | 3,541 | 2,863,900 | 3,541 |
| 2020-10-19 | 3,560 | 3,585 | 3,539 | 3,574 | 3,243,500 | 3,574 |
| 2020-10-16 | 3,550 | 3,553 | 3,504 | 3,504 | 5,405,900 | 3,504 |
| 2020-10-15 | 3,646 | 3,648 | 3,587 | 3,587 | 4,476,000 | 3,587 |
| 2020-10-14 | 3,688 | 3,691 | 3,645 | 3,659 | 3,306,700 | 3,659 |
| 2020-10-13 | 3,727 | 3,733 | 3,681 | 3,699 | 3,393,900 | 3,699 |
| 2020-10-12 | 3,726 | 3,763 | 3,726 | 3,746 | 3,647,900 | 3,746 |
| 2020-10-09 | 3,707 | 3,738 | 3,691 | 3,712 | 4,821,900 | 3,712 |
| 2020-10-08 | 3,684 | 3,687 | 3,651 | 3,655 | 3,735,300 | 3,655 |
| 2020-10-07 | 3,657 | 3,675 | 3,637 | 3,667 | 4,069,700 | 3,667 |
| 2020-10-06 | 3,680 | 3,719 | 3,659 | 3,712 | 3,323,700 | 3,712 |
| 2020-10-05 | 3,662 | 3,690 | 3,625 | 3,650 | 3,932,300 | 3,650 |
| 2020-10-02 | 3,709 | 3,716 | 3,600 | 3,621 | 8,532,800 | 3,621 |
| 2020-09-30 | 3,843 | 3,850 | 3,744 | 3,744 | 6,742,600 | 3,744 |
| 2020-09-29 | 3,862 | 3,899 | 3,822 | 3,883 | 5,067,200 | 3,883 |
| 2020-09-28 | 3,967 | 4,009 | 3,961 | 4,003 | 5,770,800 | 4,003 |
| 2020-09-25 | 3,937 | 3,959 | 3,925 | 3,925 | 5,011,900 | 3,925 |
| 2020-09-24 | 3,909 | 3,973 | 3,907 | 3,950 | 4,674,300 | 3,950 |
| 2020-09-23 | 3,936 | 3,940 | 3,876 | 3,923 | 5,843,700 | 3,923 |
| 2020-09-18 | 3,957 | 3,996 | 3,950 | 3,989 | 4,475,100 | 3,989 |
| 2020-09-17 | 3,970 | 3,992 | 3,941 | 3,950 | 3,180,800 | 3,950 |
| 2020-09-16 | 3,940 | 3,963 | 3,925 | 3,957 | 3,545,700 | 3,957 |
| 2020-09-15 | 3,920 | 3,933 | 3,870 | 3,878 | 3,116,000 | 3,878 |
| 2020-09-14 | 3,930 | 3,954 | 3,917 | 3,922 | 2,514,400 | 3,922 |
| 2020-09-11 | 3,866 | 3,932 | 3,840 | 3,913 | 5,495,400 | 3,913 |
| 2020-09-10 | 3,832 | 3,868 | 3,815 | 3,868 | 3,874,200 | 3,868 |
| 2020-09-09 | 3,799 | 3,830 | 3,795 | 3,815 | 4,690,700 | 3,815 |
| 2020-09-08 | 3,812 | 3,830 | 3,785 | 3,830 | 3,534,100 | 3,830 |
| 2020-09-07 | 3,811 | 3,829 | 3,790 | 3,800 | 4,000,500 | 3,800 |
| 2020-09-04 | 3,860 | 3,872 | 3,825 | 3,847 | 3,961,200 | 3,847 |
| 2020-09-03 | 3,936 | 3,938 | 3,897 | 3,908 | 3,827,300 | 3,908 |
| 2020-09-02 | 3,962 | 3,983 | 3,905 | 3,911 | 3,886,400 | 3,911 |
| 2020-09-01 | 3,960 | 3,981 | 3,943 | 3,948 | 2,678,000 | 3,948 |
| 2020-08-31 | 3,994 | 4,029 | 3,958 | 3,959 | 3,624,400 | 3,959 |
| 2020-08-28 | 4,023 | 4,048 | 3,930 | 3,974 | 4,890,800 | 3,974 |
| 2020-08-27 | 4,025 | 4,027 | 3,984 | 3,984 | 2,460,800 | 3,984 |
| 2020-08-26 | 3,993 | 4,029 | 3,990 | 4,026 | 2,910,300 | 4,026 |
| 2020-08-25 | 4,086 | 4,113 | 4,053 | 4,056 | 3,596,900 | 4,056 |
| 2020-08-24 | 4,030 | 4,052 | 4,023 | 4,047 | 3,033,300 | 4,047 |
| 2020-08-21 | 4,019 | 4,048 | 4,014 | 4,037 | 3,431,000 | 4,037 |
| 2020-08-20 | 3,970 | 4,033 | 3,970 | 4,023 | 2,827,400 | 4,023 |
| 2020-08-19 | 4,001 | 4,053 | 3,990 | 4,032 | 3,647,800 | 4,032 |
| 2020-08-18 | 3,985 | 4,004 | 3,961 | 3,997 | 2,853,400 | 3,997 |
| 2020-08-17 | 4,001 | 4,029 | 3,975 | 3,975 | 2,927,000 | 3,975 |
| 2020-08-14 | 3,972 | 3,989 | 3,965 | 3,980 | 3,037,400 | 3,980 |
| 2020-08-13 | 3,982 | 3,993 | 3,954 | 3,964 | 4,715,100 | 3,964 |
| 2020-08-12 | 4,000 | 4,009 | 3,952 | 3,962 | 4,407,400 | 3,962 |
| 2020-08-11 | 3,895 | 3,971 | 3,872 | 3,962 | 6,795,300 | 3,962 |
| 2020-08-07 | 3,845 | 3,855 | 3,778 | 3,807 | 3,395,000 | 3,807 |
| 2020-08-06 | 3,872 | 3,882 | 3,845 | 3,857 | 2,265,200 | 3,857 |
| 2020-08-05 | 3,894 | 3,916 | 3,848 | 3,908 | 2,546,400 | 3,908 |
| 2020-08-04 | 3,943 | 3,974 | 3,883 | 3,902 | 3,414,100 | 3,902 |
| 2020-08-03 | 3,890 | 3,927 | 3,859 | 3,891 | 4,954,500 | 3,891 |
| 2020-07-31 | 3,815 | 3,838 | 3,756 | 3,756 | 4,591,700 | 3,756 |
| 2020-07-30 | 3,833 | 3,875 | 3,813 | 3,816 | 3,935,800 | 3,816 |
| 2020-07-29 | 3,808 | 3,813 | 3,760 | 3,780 | 3,097,600 | 3,780 |
| 2020-07-28 | 3,779 | 3,845 | 3,779 | 3,797 | 3,160,300 | 3,797 |
| 2020-07-27 | 3,724 | 3,810 | 3,703 | 3,807 | 4,330,300 | 3,807 |
| 2020-07-22 | 3,758 | 3,782 | 3,738 | 3,769 | 4,092,800 | 3,769 |
| 2020-07-21 | 3,831 | 3,845 | 3,795 | 3,816 | 4,053,400 | 3,816 |
| 2020-07-20 | 3,766 | 3,802 | 3,734 | 3,788 | 3,798,400 | 3,788 |
| 2020-07-17 | 3,728 | 3,733 | 3,696 | 3,711 | 3,151,500 | 3,711 |
| 2020-07-16 | 3,734 | 3,746 | 3,718 | 3,733 | 3,595,400 | 3,733 |
| 2020-07-15 | 3,711 | 3,753 | 3,708 | 3,723 | 4,449,300 | 3,723 |
| 2020-07-14 | 3,670 | 3,739 | 3,670 | 3,700 | 4,178,400 | 3,700 |
| 2020-07-13 | 3,705 | 3,723 | 3,673 | 3,722 | 4,102,000 | 3,722 |
| 2020-07-10 | 3,701 | 3,709 | 3,665 | 3,670 | 5,057,100 | 3,670 |
| 2020-07-09 | 3,750 | 3,760 | 3,690 | 3,724 | 4,580,000 | 3,724 |
| 2020-07-08 | 3,766 | 3,828 | 3,766 | 3,766 | 3,619,100 | 3,766 |
| 2020-07-07 | 3,762 | 3,812 | 3,757 | 3,794 | 3,855,600 | 3,794 |
| 2020-07-06 | 3,752 | 3,833 | 3,741 | 3,812 | 3,445,200 | 3,812 |
| 2020-07-03 | 3,820 | 3,821 | 3,714 | 3,766 | 4,409,800 | 3,766 |
| 2020-07-02 | 3,792 | 3,853 | 3,783 | 3,808 | 4,016,200 | 3,808 |
| 2020-07-01 | 3,859 | 3,861 | 3,745 | 3,765 | 4,251,000 | 3,765 |
| 2020-06-30 | 3,913 | 3,927 | 3,840 | 3,848 | 5,056,800 | 3,848 |
| 2020-06-29 | 3,943 | 3,954 | 3,882 | 3,882 | 4,254,600 | 3,882 |
| 2020-06-26 | 3,950 | 3,991 | 3,922 | 3,970 | 3,732,400 | 3,970 |
| 2020-06-25 | 3,911 | 3,942 | 3,896 | 3,930 | 5,209,500 | 3,930 |
| 2020-06-24 | 3,991 | 4,015 | 3,971 | 4,003 | 4,198,300 | 4,003 |
| 2020-06-23 | 4,044 | 4,055 | 3,984 | 4,008 | 3,401,700 | 4,008 |
| 2020-06-22 | 4,038 | 4,051 | 4,009 | 4,031 | 2,374,600 | 4,031 |
| 2020-06-19 | 4,008 | 4,033 | 3,976 | 4,024 | 5,350,100 | 4,024 |
| 2020-06-18 | 4,000 | 4,013 | 3,956 | 3,992 | 3,431,900 | 3,992 |
| 2020-06-17 | 4,055 | 4,080 | 3,980 | 4,001 | 6,638,600 | 4,001 |
| 2020-06-16 | 3,992 | 4,117 | 3,978 | 4,100 | 6,719,800 | 4,100 |
| 2020-06-15 | 3,919 | 4,015 | 3,915 | 3,922 | 3,626,400 | 3,922 |
| 2020-06-12 | 3,960 | 3,989 | 3,911 | 3,989 | 6,870,600 | 3,989 |
| 2020-06-11 | 4,090 | 4,141 | 4,057 | 4,062 | 5,718,800 | 4,062 |
| 2020-06-10 | 4,070 | 4,126 | 4,067 | 4,115 | 4,155,700 | 4,115 |
| 2020-06-09 | 4,061 | 4,129 | 4,048 | 4,129 | 5,771,900 | 4,129 |
| 2020-06-08 | 4,042 | 4,057 | 4,021 | 4,057 | 4,934,700 | 4,057 |
| 2020-06-05 | 4,000 | 4,052 | 3,981 | 4,041 | 5,418,600 | 4,041 |
| 2020-06-04 | 4,110 | 4,116 | 4,000 | 4,036 | 9,291,900 | 4,036 |
| 2020-06-03 | 4,199 | 4,200 | 4,093 | 4,133 | 6,630,900 | 4,133 |
| 2020-06-02 | 4,132 | 4,165 | 4,091 | 4,159 | 6,206,500 | 4,159 |
| 2020-06-01 | 4,190 | 4,192 | 4,025 | 4,114 | 7,137,900 | 4,114 |
| 2020-05-29 | 4,140 | 4,194 | 4,127 | 4,191 | 12,462,400 | 4,191 |
| 2020-05-28 | 4,177 | 4,177 | 4,106 | 4,163 | 8,083,900 | 4,163 |
| 2020-05-27 | 4,115 | 4,149 | 4,083 | 4,138 | 6,262,600 | 4,138 |
| 2020-05-26 | 4,150 | 4,216 | 4,128 | 4,195 | 6,520,300 | 4,195 |
| 2020-05-25 | 4,070 | 4,119 | 4,064 | 4,118 | 3,004,000 | 4,118 |
| 2020-05-22 | 4,080 | 4,121 | 4,025 | 4,047 | 6,001,100 | 4,047 |
| 2020-05-21 | 4,085 | 4,142 | 4,076 | 4,117 | 3,895,000 | 4,117 |
| 2020-05-20 | 4,099 | 4,154 | 4,092 | 4,125 | 5,140,100 | 4,125 |
| 2020-05-19 | 4,055 | 4,104 | 4,055 | 4,085 | 5,561,900 | 4,085 |
| 2020-05-18 | 4,001 | 4,054 | 4,001 | 4,023 | 4,063,400 | 4,023 |
| 2020-05-15 | 4,066 | 4,073 | 3,957 | 4,012 | 6,360,100 | 4,012 |
| 2020-05-14 | 4,030 | 4,123 | 4,004 | 4,028 | 11,867,400 | 4,028 |
| 2020-05-13 | 3,811 | 3,859 | 3,798 | 3,849 | 4,979,000 | 3,849 |
| 2020-05-12 | 3,802 | 3,831 | 3,793 | 3,803 | 4,137,500 | 3,803 |
| 2020-05-11 | 3,785 | 3,817 | 3,756 | 3,764 | 3,866,600 | 3,764 |
| 2020-05-08 | 3,694 | 3,767 | 3,661 | 3,736 | 5,763,400 | 3,736 |
| 2020-05-07 | 3,720 | 3,758 | 3,678 | 3,698 | 7,896,200 | 3,698 |
| 2020-05-01 | 3,882 | 3,897 | 3,796 | 3,823 | 5,638,300 | 3,823 |
| 2020-04-30 | 3,999 | 4,001 | 3,882 | 3,883 | 8,487,200 | 3,883 |
| 2020-04-28 | 3,956 | 3,989 | 3,908 | 3,956 | 6,467,300 | 3,956 |
| 2020-04-27 | 3,850 | 4,036 | 3,838 | 3,986 | 11,339,800 | 3,986 |
| 2020-04-24 | 3,739 | 3,857 | 3,727 | 3,789 | 8,156,200 | 3,789 |
| 2020-04-23 | 3,717 | 3,759 | 3,705 | 3,707 | 5,273,400 | 3,707 |
| 2020-04-22 | 3,673 | 3,677 | 3,631 | 3,674 | 4,267,200 | 3,674 |
| 2020-04-21 | 3,667 | 3,732 | 3,665 | 3,678 | 5,677,500 | 3,678 |
| 2020-04-20 | 3,629 | 3,702 | 3,625 | 3,656 | 5,140,700 | 3,656 |
| 2020-04-17 | 3,614 | 3,649 | 3,576 | 3,592 | 5,817,700 | 3,592 |
| 2020-04-16 | 3,578 | 3,651 | 3,576 | 3,576 | 5,454,000 | 3,576 |
| 2020-04-15 | 3,582 | 3,649 | 3,567 | 3,647 | 5,063,400 | 3,647 |
| 2020-04-14 | 3,588 | 3,653 | 3,566 | 3,631 | 5,899,900 | 3,631 |
| 2020-04-13 | 3,668 | 3,721 | 3,603 | 3,608 | 7,060,000 | 3,608 |
| 2020-04-10 | 3,492 | 3,565 | 3,466 | 3,562 | 4,493,800 | 3,562 |
| 2020-04-09 | 3,511 | 3,527 | 3,452 | 3,480 | 3,762,700 | 3,480 |
| 2020-04-08 | 3,495 | 3,507 | 3,423 | 3,487 | 6,436,900 | 3,487 |
| 2020-04-07 | 3,450 | 3,498 | 3,409 | 3,471 | 8,542,600 | 3,471 |
| 2020-04-06 | 3,235 | 3,363 | 3,210 | 3,342 | 7,309,600 | 3,342 |
| 2020-04-03 | 3,212 | 3,252 | 3,138 | 3,168 | 6,036,700 | 3,168 |
| 2020-04-02 | 3,170 | 3,181 | 3,119 | 3,142 | 6,984,300 | 3,142 |
| 2020-04-01 | 3,249 | 3,313 | 3,197 | 3,225 | 6,791,500 | 3,225 |
| 2020-03-31 | 3,410 | 3,423 | 3,270 | 3,308 | 8,056,700 | 3,308 |
| 2020-03-30 | 3,299 | 3,353 | 3,230 | 3,345 | 9,098,600 | 3,345 |
| 2020-03-27 | 3,400 | 3,448 | 3,348 | 3,424 | 14,608,500 | 3,424 |
| 2020-03-26 | 3,260 | 3,288 | 3,187 | 3,233 | 10,816,700 | 3,233 |
| 2020-03-25 | 3,205 | 3,353 | 3,181 | 3,345 | 11,341,700 | 3,345 |
| 2020-03-24 | 3,008 | 3,089 | 2,952.5 | 3,030 | 15,217,500 | 3,030 |
| 2020-03-23 | 3,019 | 3,054 | 2,981.5 | 3,012 | 13,578,200 | 3,012 |
| 2020-03-19 | 2,952 | 3,027 | 2,917 | 2,918.5 | 15,018,100 | 2,918.50 |
| 2020-03-18 | 3,016 | 3,023 | 2,900 | 2,900 | 18,114,900 | 2,900 |
| 2020-03-17 | 2,970 | 3,080 | 2,894.5 | 3,030 | 18,021,400 | 3,030 |
| 2020-03-16 | 3,101 | 3,136 | 3,003 | 3,033 | 10,984,100 | 3,033 |
| 2020-03-13 | 3,022 | 3,272 | 2,968 | 3,105 | 19,280,300 | 3,105 |
| 2020-03-12 | 3,580 | 3,592 | 3,373 | 3,373 | 14,825,400 | 3,373 |
| 2020-03-11 | 3,718 | 3,795 | 3,673 | 3,679 | 8,123,300 | 3,679 |
| 2020-03-10 | 3,640 | 3,794 | 3,555 | 3,759 | 9,057,900 | 3,759 |
| 2020-03-09 | 3,730 | 3,778 | 3,644 | 3,680 | 7,888,400 | 3,680 |
| 2020-03-06 | 3,830 | 3,867 | 3,816 | 3,817 | 7,478,600 | 3,817 |
| 2020-03-05 | 3,904 | 3,924 | 3,857 | 3,896 | 9,232,200 | 3,896 |
| 2020-03-04 | 3,763 | 3,809 | 3,749 | 3,764 | 5,402,900 | 3,764 |
| 2020-03-03 | 3,983 | 3,989 | 3,800 | 3,800 | 7,737,300 | 3,800 |
| 2020-03-02 | 3,738 | 3,840 | 3,730 | 3,773 | 7,636,800 | 3,773 |
| 2020-02-28 | 3,840 | 3,871 | 3,744 | 3,763 | 9,228,100 | 3,763 |
| 2020-02-27 | 4,012 | 4,021 | 3,901 | 3,938 | 7,277,000 | 3,938 |
| 2020-02-26 | 4,040 | 4,067 | 4,024 | 4,036 | 6,193,700 | 4,036 |
| 2020-02-25 | 4,023 | 4,123 | 4,023 | 4,067 | 7,735,300 | 4,067 |
| 2020-02-21 | 4,164 | 4,235 | 4,157 | 4,229 | 4,441,500 | 4,229 |
| 2020-02-20 | 4,205 | 4,228 | 4,163 | 4,163 | 3,762,300 | 4,163 |
| 2020-02-19 | 4,206 | 4,244 | 4,202 | 4,205 | 2,523,700 | 4,205 |
| 2020-02-18 | 4,220 | 4,241 | 4,193 | 4,206 | 2,861,100 | 4,206 |
| 2020-02-17 | 4,250 | 4,270 | 4,232 | 4,242 | 2,449,500 | 4,242 |
| 2020-02-14 | 4,287 | 4,300 | 4,248 | 4,298 | 4,101,000 | 4,298 |
| 2020-02-13 | 4,387 | 4,393 | 4,315 | 4,326 | 4,275,400 | 4,326 |
| 2020-02-12 | 4,410 | 4,412 | 4,376 | 4,396 | 4,459,100 | 4,396 |
| 2020-02-10 | 4,407 | 4,411 | 4,355 | 4,364 | 5,121,400 | 4,364 |
| 2020-02-07 | 4,481 | 4,526 | 4,471 | 4,498 | 5,117,900 | 4,498 |
| 2020-02-06 | 4,432 | 4,462 | 4,393 | 4,450 | 6,859,100 | 4,450 |
| 2020-02-05 | 4,368 | 4,415 | 4,294 | 4,328 | 6,474,200 | 4,328 |
| 2020-02-04 | 4,189 | 4,249 | 4,177 | 4,228 | 3,704,100 | 4,228 |
| 2020-02-03 | 4,175 | 4,211 | 4,132 | 4,189 | 4,585,800 | 4,189 |
| 2020-01-31 | 4,259 | 4,271 | 4,223 | 4,227 | 3,932,900 | 4,227 |
| 2020-01-30 | 4,271 | 4,273 | 4,213 | 4,250 | 3,943,800 | 4,250 |
| 2020-01-29 | 4,296 | 4,334 | 4,277 | 4,314 | 3,306,600 | 4,314 |
| 2020-01-28 | 4,262 | 4,296 | 4,250 | 4,272 | 4,327,000 | 4,272 |
| 2020-01-27 | 4,301 | 4,323 | 4,276 | 4,297 | 3,289,500 | 4,297 |
| 2020-01-24 | 4,380 | 4,398 | 4,340 | 4,347 | 3,885,100 | 4,347 |
| 2020-01-23 | 4,395 | 4,396 | 4,363 | 4,364 | 2,677,000 | 4,364 |
| 2020-01-22 | 4,403 | 4,425 | 4,396 | 4,407 | 2,776,900 | 4,407 |
| 2020-01-21 | 4,434 | 4,454 | 4,399 | 4,421 | 2,221,400 | 4,421 |
| 2020-01-20 | 4,417 | 4,467 | 4,414 | 4,437 | 2,351,300 | 4,437 |
| 2020-01-17 | 4,406 | 4,438 | 4,388 | 4,433 | 2,716,800 | 4,433 |
| 2020-01-16 | 4,443 | 4,456 | 4,399 | 4,406 | 3,089,200 | 4,406 |
| 2020-01-15 | 4,419 | 4,419 | 4,382 | 4,399 | 2,701,700 | 4,399 |
| 2020-01-14 | 4,435 | 4,435 | 4,380 | 4,408 | 3,567,800 | 4,408 |
| 2020-01-10 | 4,348 | 4,379 | 4,340 | 4,379 | 2,663,500 | 4,379 |
| 2020-01-09 | 4,318 | 4,359 | 4,310 | 4,342 | 4,011,300 | 4,342 |
| 2020-01-08 | 4,273 | 4,297 | 4,217 | 4,250 | 5,522,900 | 4,250 |
| 2020-01-07 | 4,280 | 4,303 | 4,241 | 4,289 | 3,751,900 | 4,289 |
| 2020-01-06 | 4,297 | 4,305 | 4,232 | 4,272 | 4,720,600 | 4,272 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
