4543 テルモ(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 | 4,353 | 4,353 | 4,292 | 4,312 | 1,685,300 | 2,156 |
| 2020-12-29 | 4,252 | 4,355 | 4,232 | 4,342 | 1,746,300 | 2,171 |
| 2020-12-28 | 4,247 | 4,279 | 4,212 | 4,230 | 1,396,700 | 2,115 |
| 2020-12-25 | 4,252 | 4,255 | 4,208 | 4,208 | 780,900 | 2,104 |
| 2020-12-24 | 4,173 | 4,235 | 4,173 | 4,232 | 1,231,200 | 2,116 |
| 2020-12-23 | 4,190 | 4,226 | 4,170 | 4,171 | 1,354,800 | 2,085.50 |
| 2020-12-22 | 4,136 | 4,156 | 4,097 | 4,141 | 1,489,700 | 2,070.50 |
| 2020-12-21 | 4,141 | 4,158 | 4,105 | 4,151 | 1,348,500 | 2,075.50 |
| 2020-12-18 | 4,061 | 4,118 | 4,043 | 4,114 | 2,150,400 | 2,057 |
| 2020-12-17 | 4,025 | 4,048 | 4,018 | 4,028 | 1,566,500 | 2,014 |
| 2020-12-16 | 4,034 | 4,049 | 3,989 | 4,000 | 1,152,700 | 2,000 |
| 2020-12-15 | 4,000 | 4,009 | 3,970 | 3,990 | 1,913,900 | 1,995 |
| 2020-12-14 | 4,025 | 4,054 | 4,013 | 4,013 | 1,971,700 | 2,006.50 |
| 2020-12-11 | 4,093 | 4,140 | 4,079 | 4,095 | 2,247,600 | 2,047.50 |
| 2020-12-10 | 4,101 | 4,135 | 4,083 | 4,108 | 1,408,000 | 2,054 |
| 2020-12-09 | 4,060 | 4,132 | 4,060 | 4,111 | 1,566,900 | 2,055.50 |
| 2020-12-08 | 4,099 | 4,101 | 4,046 | 4,054 | 1,794,800 | 2,027 |
| 2020-12-07 | 4,218 | 4,229 | 4,149 | 4,154 | 1,154,900 | 2,077 |
| 2020-12-04 | 4,131 | 4,215 | 4,131 | 4,210 | 1,348,300 | 2,105 |
| 2020-12-03 | 4,110 | 4,141 | 4,081 | 4,128 | 1,614,200 | 2,064 |
| 2020-12-02 | 4,109 | 4,156 | 4,073 | 4,149 | 1,820,300 | 2,074.50 |
| 2020-12-01 | 4,142 | 4,182 | 4,119 | 4,119 | 1,905,800 | 2,059.50 |
| 2020-11-30 | 4,150 | 4,180 | 4,109 | 4,147 | 4,798,300 | 2,073.50 |
| 2020-11-27 | 4,115 | 4,168 | 4,101 | 4,132 | 2,409,800 | 2,066 |
| 2020-11-26 | 4,151 | 4,197 | 4,145 | 4,156 | 1,930,200 | 2,078 |
| 2020-11-25 | 4,234 | 4,273 | 4,204 | 4,216 | 2,174,100 | 2,108 |
| 2020-11-24 | 4,134 | 4,224 | 4,126 | 4,193 | 2,680,700 | 2,096.50 |
| 2020-11-20 | 4,173 | 4,183 | 4,064 | 4,064 | 2,732,000 | 2,032 |
| 2020-11-19 | 4,340 | 4,340 | 4,215 | 4,243 | 2,291,700 | 2,121.50 |
| 2020-11-18 | 4,482 | 4,484 | 4,360 | 4,368 | 2,097,700 | 2,184 |
| 2020-11-17 | 4,495 | 4,507 | 4,441 | 4,485 | 2,145,900 | 2,242.50 |
| 2020-11-16 | 4,399 | 4,496 | 4,387 | 4,465 | 2,643,000 | 2,232.50 |
| 2020-11-13 | 4,361 | 4,364 | 4,305 | 4,329 | 2,782,300 | 2,164.50 |
| 2020-11-12 | 4,380 | 4,386 | 4,304 | 4,353 | 2,966,900 | 2,176.50 |
| 2020-11-11 | 4,295 | 4,370 | 4,277 | 4,358 | 2,687,800 | 2,179 |
| 2020-11-10 | 4,269 | 4,274 | 4,203 | 4,213 | 2,050,100 | 2,106.50 |
| 2020-11-09 | 4,154 | 4,227 | 4,097 | 4,199 | 2,297,700 | 2,099.50 |
| 2020-11-06 | 4,081 | 4,155 | 4,068 | 4,132 | 2,533,400 | 2,066 |
| 2020-11-05 | 3,951 | 4,012 | 3,942 | 4,011 | 1,976,200 | 2,005.50 |
| 2020-11-04 | 3,938 | 3,977 | 3,902 | 3,961 | 1,994,300 | 1,980.50 |
| 2020-11-02 | 3,815 | 3,887 | 3,800 | 3,877 | 1,035,400 | 1,938.50 |
| 2020-10-30 | 3,954 | 3,987 | 3,833 | 3,837 | 1,879,400 | 1,918.50 |
| 2020-10-29 | 3,911 | 3,962 | 3,900 | 3,918 | 1,587,900 | 1,959 |
| 2020-10-28 | 3,968 | 3,998 | 3,956 | 3,964 | 1,693,800 | 1,982 |
| 2020-10-27 | 3,900 | 3,937 | 3,861 | 3,929 | 1,340,300 | 1,964.50 |
| 2020-10-26 | 3,909 | 3,924 | 3,867 | 3,878 | 733,500 | 1,939 |
| 2020-10-23 | 3,895 | 3,922 | 3,880 | 3,905 | 1,039,300 | 1,952.50 |
| 2020-10-22 | 3,878 | 3,900 | 3,858 | 3,896 | 1,288,500 | 1,948 |
| 2020-10-21 | 3,973 | 4,007 | 3,943 | 3,948 | 1,541,900 | 1,974 |
| 2020-10-20 | 4,015 | 4,048 | 3,995 | 4,005 | 1,003,000 | 2,002.50 |
| 2020-10-19 | 4,004 | 4,034 | 3,996 | 4,021 | 1,229,400 | 2,010.50 |
| 2020-10-16 | 4,041 | 4,045 | 3,969 | 3,995 | 1,492,800 | 1,997.50 |
| 2020-10-15 | 4,044 | 4,075 | 4,030 | 4,063 | 1,135,900 | 2,031.50 |
| 2020-10-14 | 4,011 | 4,069 | 4,011 | 4,051 | 1,336,500 | 2,025.50 |
| 2020-10-13 | 4,120 | 4,120 | 4,046 | 4,059 | 1,141,700 | 2,029.50 |
| 2020-10-12 | 4,175 | 4,178 | 4,096 | 4,105 | 1,024,100 | 2,052.50 |
| 2020-10-09 | 4,178 | 4,178 | 4,116 | 4,140 | 2,123,700 | 2,070 |
| 2020-10-08 | 4,130 | 4,184 | 4,113 | 4,179 | 1,596,500 | 2,089.50 |
| 2020-10-07 | 4,113 | 4,128 | 4,100 | 4,106 | 1,359,700 | 2,053 |
| 2020-10-06 | 4,135 | 4,163 | 4,101 | 4,110 | 1,281,800 | 2,055 |
| 2020-10-05 | 4,149 | 4,190 | 4,130 | 4,136 | 1,306,500 | 2,068 |
| 2020-10-02 | 4,160 | 4,204 | 4,110 | 4,136 | 1,821,800 | 2,068 |
| 2020-09-30 | 4,232 | 4,262 | 4,165 | 4,180 | 2,787,400 | 2,090 |
| 2020-09-29 | 4,200 | 4,232 | 4,157 | 4,219 | 1,436,000 | 2,109.50 |
| 2020-09-28 | 4,230 | 4,295 | 4,223 | 4,280 | 2,121,700 | 2,140 |
| 2020-09-25 | 4,145 | 4,177 | 4,136 | 4,137 | 1,801,600 | 2,068.50 |
| 2020-09-24 | 4,100 | 4,181 | 4,087 | 4,142 | 1,764,000 | 2,071 |
| 2020-09-23 | 4,185 | 4,217 | 4,136 | 4,145 | 1,771,300 | 2,072.50 |
| 2020-09-18 | 4,201 | 4,218 | 4,184 | 4,197 | 1,625,600 | 2,098.50 |
| 2020-09-17 | 4,213 | 4,238 | 4,194 | 4,220 | 1,140,700 | 2,110 |
| 2020-09-16 | 4,306 | 4,317 | 4,246 | 4,256 | 1,572,200 | 2,128 |
| 2020-09-15 | 4,366 | 4,405 | 4,285 | 4,318 | 1,430,400 | 2,159 |
| 2020-09-14 | 4,378 | 4,446 | 4,377 | 4,394 | 1,633,200 | 2,197 |
| 2020-09-11 | 4,365 | 4,425 | 4,346 | 4,419 | 3,391,800 | 2,209.50 |
| 2020-09-10 | 4,342 | 4,343 | 4,293 | 4,295 | 1,641,600 | 2,147.50 |
| 2020-09-09 | 4,350 | 4,369 | 4,290 | 4,321 | 1,513,200 | 2,160.50 |
| 2020-09-08 | 4,322 | 4,345 | 4,300 | 4,342 | 919,700 | 2,171 |
| 2020-09-07 | 4,303 | 4,328 | 4,276 | 4,295 | 905,000 | 2,147.50 |
| 2020-09-04 | 4,348 | 4,359 | 4,303 | 4,311 | 1,215,500 | 2,155.50 |
| 2020-09-03 | 4,478 | 4,482 | 4,406 | 4,411 | 1,313,000 | 2,205.50 |
| 2020-09-02 | 4,365 | 4,417 | 4,356 | 4,408 | 1,357,000 | 2,204 |
| 2020-09-01 | 4,335 | 4,379 | 4,320 | 4,364 | 1,466,900 | 2,182 |
| 2020-08-31 | 4,292 | 4,346 | 4,253 | 4,310 | 1,616,100 | 2,155 |
| 2020-08-28 | 4,295 | 4,347 | 4,130 | 4,236 | 2,059,500 | 2,118 |
| 2020-08-27 | 4,265 | 4,270 | 4,233 | 4,243 | 948,700 | 2,121.50 |
| 2020-08-26 | 4,212 | 4,250 | 4,210 | 4,244 | 938,400 | 2,122 |
| 2020-08-25 | 4,235 | 4,258 | 4,201 | 4,213 | 1,965,600 | 2,106.50 |
| 2020-08-24 | 4,206 | 4,240 | 4,202 | 4,234 | 1,064,600 | 2,117 |
| 2020-08-21 | 4,238 | 4,268 | 4,216 | 4,223 | 1,330,900 | 2,111.50 |
| 2020-08-20 | 4,273 | 4,317 | 4,241 | 4,247 | 1,343,300 | 2,123.50 |
| 2020-08-19 | 4,326 | 4,343 | 4,284 | 4,295 | 1,048,600 | 2,147.50 |
| 2020-08-18 | 4,260 | 4,300 | 4,247 | 4,293 | 1,160,900 | 2,146.50 |
| 2020-08-17 | 4,275 | 4,304 | 4,264 | 4,291 | 1,385,700 | 2,145.50 |
| 2020-08-14 | 4,298 | 4,343 | 4,268 | 4,308 | 2,192,800 | 2,154 |
| 2020-08-13 | 4,176 | 4,271 | 4,161 | 4,271 | 2,418,900 | 2,135.50 |
| 2020-08-12 | 4,126 | 4,133 | 4,069 | 4,089 | 1,739,900 | 2,044.50 |
| 2020-08-11 | 4,042 | 4,114 | 4,030 | 4,100 | 2,158,800 | 2,050 |
| 2020-08-07 | 4,125 | 4,125 | 3,929 | 3,985 | 2,387,300 | 1,992.50 |
| 2020-08-06 | 4,092 | 4,124 | 4,072 | 4,074 | 1,163,100 | 2,037 |
| 2020-08-05 | 4,109 | 4,119 | 4,068 | 4,088 | 818,300 | 2,044 |
| 2020-08-04 | 4,091 | 4,145 | 4,088 | 4,093 | 1,484,400 | 2,046.50 |
| 2020-08-03 | 3,983 | 4,092 | 3,968 | 4,081 | 2,211,900 | 2,040.50 |
| 2020-07-31 | 4,079 | 4,088 | 3,972 | 3,975 | 1,813,800 | 1,987.50 |
| 2020-07-30 | 4,011 | 4,079 | 4,011 | 4,063 | 1,336,000 | 2,031.50 |
| 2020-07-29 | 4,009 | 4,027 | 3,965 | 3,990 | 1,075,300 | 1,995 |
| 2020-07-28 | 4,039 | 4,047 | 4,004 | 4,009 | 1,138,400 | 2,004.50 |
| 2020-07-27 | 3,937 | 4,020 | 3,928 | 4,012 | 1,798,600 | 2,006 |
| 2020-07-22 | 4,110 | 4,117 | 4,007 | 4,007 | 2,575,800 | 2,003.50 |
| 2020-07-21 | 4,150 | 4,207 | 4,136 | 4,175 | 1,782,600 | 2,087.50 |
| 2020-07-20 | 4,085 | 4,131 | 4,076 | 4,111 | 1,352,400 | 2,055.50 |
| 2020-07-17 | 4,075 | 4,077 | 3,992 | 4,009 | 1,418,100 | 2,004.50 |
| 2020-07-16 | 4,076 | 4,079 | 4,005 | 4,028 | 1,842,500 | 2,014 |
| 2020-07-15 | 3,983 | 4,016 | 3,964 | 4,006 | 1,712,700 | 2,003 |
| 2020-07-14 | 3,928 | 3,961 | 3,925 | 3,960 | 1,282,400 | 1,980 |
| 2020-07-13 | 3,911 | 3,929 | 3,876 | 3,926 | 1,749,700 | 1,963 |
| 2020-07-10 | 3,997 | 3,997 | 3,890 | 3,899 | 3,405,900 | 1,949.50 |
| 2020-07-09 | 4,000 | 4,039 | 3,973 | 3,998 | 1,823,400 | 1,999 |
| 2020-07-08 | 4,030 | 4,083 | 4,010 | 4,022 | 2,047,400 | 2,011 |
| 2020-07-07 | 4,050 | 4,085 | 4,003 | 4,034 | 2,138,000 | 2,017 |
| 2020-07-06 | 4,095 | 4,130 | 4,070 | 4,088 | 1,471,100 | 2,044 |
| 2020-07-03 | 4,130 | 4,133 | 4,081 | 4,108 | 909,600 | 2,054 |
| 2020-07-02 | 4,066 | 4,105 | 4,058 | 4,078 | 1,538,000 | 2,039 |
| 2020-07-01 | 4,140 | 4,140 | 4,020 | 4,026 | 1,303,700 | 2,013 |
| 2020-06-30 | 4,124 | 4,129 | 4,074 | 4,081 | 2,516,800 | 2,040.50 |
| 2020-06-29 | 4,150 | 4,154 | 4,049 | 4,054 | 2,368,000 | 2,027 |
| 2020-06-26 | 4,199 | 4,229 | 4,170 | 4,206 | 1,835,600 | 2,103 |
| 2020-06-25 | 4,188 | 4,257 | 4,161 | 4,172 | 2,820,800 | 2,086 |
| 2020-06-24 | 4,117 | 4,171 | 4,116 | 4,164 | 1,913,200 | 2,082 |
| 2020-06-23 | 4,097 | 4,150 | 4,029 | 4,109 | 1,537,400 | 2,054.50 |
| 2020-06-22 | 4,069 | 4,129 | 4,062 | 4,094 | 1,012,500 | 2,047 |
| 2020-06-19 | 4,161 | 4,163 | 4,111 | 4,120 | 2,408,600 | 2,060 |
| 2020-06-18 | 4,111 | 4,125 | 4,049 | 4,091 | 1,238,300 | 2,045.50 |
| 2020-06-17 | 4,110 | 4,110 | 4,058 | 4,088 | 1,402,200 | 2,044 |
| 2020-06-16 | 4,055 | 4,119 | 4,014 | 4,111 | 2,736,700 | 2,055.50 |
| 2020-06-15 | 4,022 | 4,077 | 3,932 | 3,941 | 1,830,900 | 1,970.50 |
| 2020-06-12 | 4,065 | 4,108 | 4,016 | 4,065 | 5,077,400 | 2,032.50 |
| 2020-06-11 | 4,120 | 4,134 | 4,031 | 4,042 | 2,783,200 | 2,021 |
| 2020-06-10 | 4,121 | 4,185 | 4,112 | 4,171 | 2,041,900 | 2,085.50 |
| 2020-06-09 | 4,102 | 4,143 | 4,081 | 4,143 | 1,924,800 | 2,071.50 |
| 2020-06-08 | 4,181 | 4,181 | 4,074 | 4,103 | 3,320,000 | 2,051.50 |
| 2020-06-05 | 4,200 | 4,223 | 4,144 | 4,194 | 2,852,800 | 2,097 |
| 2020-06-04 | 4,326 | 4,337 | 4,205 | 4,281 | 2,258,900 | 2,140.50 |
| 2020-06-03 | 4,341 | 4,356 | 4,249 | 4,281 | 2,423,600 | 2,140.50 |
| 2020-06-02 | 4,264 | 4,319 | 4,233 | 4,299 | 2,214,500 | 2,149.50 |
| 2020-06-01 | 4,274 | 4,274 | 4,202 | 4,229 | 2,531,000 | 2,114.50 |
| 2020-05-29 | 4,200 | 4,275 | 4,173 | 4,230 | 4,648,400 | 2,115 |
| 2020-05-28 | 4,111 | 4,155 | 4,060 | 4,146 | 2,732,700 | 2,073 |
| 2020-05-27 | 3,983 | 4,077 | 3,965 | 4,072 | 2,423,800 | 2,036 |
| 2020-05-26 | 3,921 | 3,995 | 3,918 | 3,988 | 2,142,200 | 1,994 |
| 2020-05-25 | 3,918 | 3,921 | 3,850 | 3,875 | 1,456,100 | 1,937.50 |
| 2020-05-22 | 3,922 | 3,943 | 3,858 | 3,877 | 1,335,100 | 1,938.50 |
| 2020-05-21 | 3,920 | 3,947 | 3,890 | 3,925 | 1,481,800 | 1,962.50 |
| 2020-05-20 | 3,885 | 3,924 | 3,872 | 3,898 | 1,728,000 | 1,949 |
| 2020-05-19 | 3,840 | 3,899 | 3,824 | 3,867 | 3,688,000 | 1,933.50 |
| 2020-05-18 | 3,638 | 3,758 | 3,638 | 3,742 | 2,282,700 | 1,871 |
| 2020-05-15 | 3,691 | 3,694 | 3,627 | 3,652 | 1,980,900 | 1,826 |
| 2020-05-14 | 3,703 | 3,730 | 3,651 | 3,668 | 1,773,200 | 1,834 |
| 2020-05-13 | 3,577 | 3,761 | 3,554 | 3,734 | 4,861,200 | 1,867 |
| 2020-05-12 | 3,550 | 3,568 | 3,521 | 3,539 | 1,450,500 | 1,769.50 |
| 2020-05-11 | 3,565 | 3,570 | 3,509 | 3,511 | 1,544,400 | 1,755.50 |
| 2020-05-08 | 3,540 | 3,565 | 3,494 | 3,563 | 3,361,500 | 1,781.50 |
| 2020-05-07 | 3,511 | 3,516 | 3,452 | 3,476 | 2,826,000 | 1,738 |
| 2020-05-01 | 3,547 | 3,567 | 3,437 | 3,445 | 2,939,200 | 1,722.50 |
| 2020-04-30 | 3,651 | 3,665 | 3,570 | 3,572 | 2,957,700 | 1,786 |
| 2020-04-28 | 3,601 | 3,601 | 3,570 | 3,595 | 1,288,000 | 1,797.50 |
| 2020-04-27 | 3,553 | 3,613 | 3,550 | 3,610 | 2,021,500 | 1,805 |
| 2020-04-24 | 3,578 | 3,585 | 3,546 | 3,563 | 2,028,700 | 1,781.50 |
| 2020-04-23 | 3,562 | 3,589 | 3,548 | 3,588 | 1,609,400 | 1,794 |
| 2020-04-22 | 3,460 | 3,540 | 3,422 | 3,540 | 2,494,600 | 1,770 |
| 2020-04-21 | 3,507 | 3,539 | 3,492 | 3,524 | 2,871,000 | 1,762 |
| 2020-04-20 | 3,613 | 3,624 | 3,541 | 3,568 | 2,790,000 | 1,784 |
| 2020-04-17 | 3,700 | 3,713 | 3,627 | 3,670 | 2,795,800 | 1,835 |
| 2020-04-16 | 3,694 | 3,704 | 3,621 | 3,629 | 2,604,300 | 1,814.50 |
| 2020-04-15 | 3,686 | 3,699 | 3,656 | 3,694 | 2,688,600 | 1,847 |
| 2020-04-14 | 3,696 | 3,745 | 3,690 | 3,732 | 2,310,100 | 1,866 |
| 2020-04-13 | 3,673 | 3,736 | 3,672 | 3,690 | 1,772,000 | 1,845 |
| 2020-04-10 | 3,764 | 3,766 | 3,681 | 3,716 | 2,931,300 | 1,858 |
| 2020-04-09 | 3,700 | 3,735 | 3,674 | 3,711 | 1,979,200 | 1,855.50 |
| 2020-04-08 | 3,684 | 3,756 | 3,639 | 3,737 | 2,748,400 | 1,868.50 |
| 2020-04-07 | 3,750 | 3,759 | 3,604 | 3,687 | 3,138,100 | 1,843.50 |
| 2020-04-06 | 3,571 | 3,680 | 3,562 | 3,653 | 2,935,500 | 1,826.50 |
| 2020-04-03 | 3,637 | 3,664 | 3,541 | 3,552 | 3,444,500 | 1,776 |
| 2020-04-02 | 3,679 | 3,680 | 3,541 | 3,605 | 5,310,200 | 1,802.50 |
| 2020-04-01 | 3,650 | 3,689 | 3,519 | 3,539 | 3,530,100 | 1,769.50 |
| 2020-03-31 | 3,844 | 3,850 | 3,670 | 3,720 | 4,905,500 | 1,860 |
| 2020-03-30 | 3,603 | 3,752 | 3,559 | 3,704 | 5,320,400 | 1,852 |
| 2020-03-27 | 3,480 | 3,677 | 3,405 | 3,677 | 5,094,100 | 1,838.50 |
| 2020-03-26 | 3,418 | 3,491 | 3,290 | 3,312 | 3,991,300 | 1,656 |
| 2020-03-25 | 3,352 | 3,568 | 3,301 | 3,558 | 4,010,400 | 1,779 |
| 2020-03-24 | 3,283 | 3,356 | 3,179 | 3,281 | 3,771,100 | 1,640.50 |
| 2020-03-23 | 3,264 | 3,331 | 3,111 | 3,130 | 4,684,100 | 1,565 |
| 2020-03-19 | 3,291 | 3,370 | 3,187 | 3,334 | 6,704,400 | 1,667 |
| 2020-03-18 | 3,062 | 3,182 | 2,970.5 | 3,044 | 4,070,400 | 1,522 |
| 2020-03-17 | 2,948 | 3,121 | 2,880 | 3,024 | 6,459,600 | 1,512 |
| 2020-03-16 | 3,111 | 3,138 | 2,900 | 2,951 | 3,537,600 | 1,475.50 |
| 2020-03-13 | 2,934 | 3,160 | 2,909 | 3,072 | 7,440,100 | 1,536 |
| 2020-03-12 | 3,260 | 3,293 | 3,119 | 3,237 | 4,425,800 | 1,618.50 |
| 2020-03-11 | 3,376 | 3,401 | 3,310 | 3,340 | 2,993,000 | 1,670 |
| 2020-03-10 | 3,386 | 3,429 | 3,284 | 3,413 | 2,967,500 | 1,706.50 |
| 2020-03-09 | 3,412 | 3,440 | 3,323 | 3,394 | 3,249,900 | 1,697 |
| 2020-03-06 | 3,524 | 3,554 | 3,488 | 3,517 | 3,089,100 | 1,758.50 |
| 2020-03-05 | 3,565 | 3,606 | 3,527 | 3,590 | 3,079,600 | 1,795 |
| 2020-03-04 | 3,474 | 3,549 | 3,468 | 3,495 | 1,861,500 | 1,747.50 |
| 2020-03-03 | 3,564 | 3,565 | 3,505 | 3,505 | 2,808,600 | 1,752.50 |
| 2020-03-02 | 3,430 | 3,566 | 3,401 | 3,519 | 3,346,500 | 1,759.50 |
| 2020-02-28 | 3,456 | 3,492 | 3,379 | 3,478 | 4,046,300 | 1,739 |
| 2020-02-27 | 3,555 | 3,585 | 3,538 | 3,557 | 2,968,300 | 1,778.50 |
| 2020-02-26 | 3,592 | 3,640 | 3,557 | 3,615 | 2,881,900 | 1,807.50 |
| 2020-02-25 | 3,580 | 3,659 | 3,563 | 3,631 | 2,534,700 | 1,815.50 |
| 2020-02-21 | 3,826 | 3,844 | 3,774 | 3,775 | 1,366,700 | 1,887.50 |
| 2020-02-20 | 3,862 | 3,914 | 3,827 | 3,844 | 1,832,500 | 1,922 |
| 2020-02-19 | 3,808 | 3,830 | 3,782 | 3,814 | 1,566,700 | 1,907 |
| 2020-02-18 | 3,830 | 3,830 | 3,754 | 3,769 | 1,186,800 | 1,884.50 |
| 2020-02-17 | 3,840 | 3,852 | 3,813 | 3,826 | 1,501,100 | 1,913 |
| 2020-02-14 | 3,883 | 3,908 | 3,851 | 3,896 | 1,394,700 | 1,948 |
| 2020-02-13 | 3,885 | 3,913 | 3,855 | 3,909 | 1,714,800 | 1,954.50 |
| 2020-02-12 | 3,960 | 3,970 | 3,880 | 3,908 | 1,784,000 | 1,954 |
| 2020-02-10 | 3,918 | 3,988 | 3,910 | 3,939 | 2,227,100 | 1,969.50 |
| 2020-02-07 | 3,852 | 3,967 | 3,804 | 3,941 | 5,206,500 | 1,970.50 |
| 2020-02-06 | 4,005 | 4,130 | 3,983 | 4,090 | 2,605,900 | 2,045 |
| 2020-02-05 | 3,911 | 3,967 | 3,905 | 3,941 | 1,509,200 | 1,970.50 |
| 2020-02-04 | 3,868 | 3,887 | 3,841 | 3,875 | 1,952,000 | 1,937.50 |
| 2020-02-03 | 3,899 | 3,948 | 3,883 | 3,890 | 1,870,600 | 1,945 |
| 2020-01-31 | 3,917 | 4,006 | 3,915 | 3,984 | 2,223,700 | 1,992 |
| 2020-01-30 | 3,998 | 3,998 | 3,882 | 3,917 | 2,140,700 | 1,958.50 |
| 2020-01-29 | 3,917 | 3,963 | 3,901 | 3,948 | 1,343,900 | 1,974 |
| 2020-01-28 | 3,903 | 3,924 | 3,890 | 3,901 | 1,310,700 | 1,950.50 |
| 2020-01-27 | 3,898 | 3,949 | 3,884 | 3,939 | 1,423,700 | 1,969.50 |
| 2020-01-24 | 3,980 | 3,985 | 3,944 | 3,976 | 1,042,400 | 1,988 |
| 2020-01-23 | 3,912 | 3,964 | 3,901 | 3,955 | 1,754,300 | 1,977.50 |
| 2020-01-22 | 3,951 | 3,971 | 3,939 | 3,954 | 1,300,600 | 1,977 |
| 2020-01-21 | 3,980 | 3,988 | 3,926 | 3,938 | 1,592,200 | 1,969 |
| 2020-01-20 | 4,000 | 4,004 | 3,964 | 3,974 | 951,800 | 1,987 |
| 2020-01-17 | 3,976 | 3,994 | 3,953 | 3,968 | 1,468,200 | 1,984 |
| 2020-01-16 | 3,954 | 3,986 | 3,948 | 3,958 | 1,327,100 | 1,979 |
| 2020-01-15 | 3,932 | 3,974 | 3,921 | 3,934 | 1,422,700 | 1,967 |
| 2020-01-14 | 3,917 | 3,949 | 3,892 | 3,932 | 1,900,000 | 1,966 |
| 2020-01-10 | 3,891 | 3,923 | 3,870 | 3,923 | 1,854,000 | 1,961.50 |
| 2020-01-09 | 3,855 | 3,894 | 3,840 | 3,891 | 1,678,100 | 1,945.50 |
| 2020-01-08 | 3,721 | 3,802 | 3,695 | 3,775 | 2,552,200 | 1,887.50 |
| 2020-01-07 | 3,802 | 3,861 | 3,802 | 3,861 | 2,269,400 | 1,930.50 |
| 2020-01-06 | 3,761 | 3,816 | 3,742 | 3,760 | 2,522,900 | 1,880 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
