4568 第一三共(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 | 3,547 | 3,588 | 3,524 | 3,535 | 2,732,500 | 3,535 |
| 2020-12-29 | 3,509 | 3,612 | 3,506 | 3,592 | 3,684,600 | 3,592 |
| 2020-12-28 | 3,423 | 3,485 | 3,401 | 3,465 | 1,980,900 | 3,465 |
| 2020-12-25 | 3,423 | 3,424 | 3,376 | 3,376 | 864,900 | 3,376 |
| 2020-12-24 | 3,440 | 3,456 | 3,391 | 3,403 | 1,622,000 | 3,403 |
| 2020-12-23 | 3,347 | 3,422 | 3,330 | 3,401 | 2,852,700 | 3,401 |
| 2020-12-22 | 3,309 | 3,344 | 3,286 | 3,305 | 1,795,400 | 3,305 |
| 2020-12-21 | 3,300 | 3,368 | 3,272 | 3,311 | 2,136,400 | 3,311 |
| 2020-12-18 | 3,349 | 3,382 | 3,307 | 3,333 | 4,309,600 | 3,333 |
| 2020-12-17 | 3,458 | 3,458 | 3,321 | 3,347 | 3,226,800 | 3,347 |
| 2020-12-16 | 3,431 | 3,520 | 3,424 | 3,501 | 3,454,500 | 3,501 |
| 2020-12-15 | 3,345 | 3,462 | 3,342 | 3,419 | 2,846,700 | 3,419 |
| 2020-12-14 | 3,370 | 3,416 | 3,345 | 3,349 | 5,340,000 | 3,349 |
| 2020-12-11 | 3,375 | 3,403 | 3,358 | 3,387 | 4,869,500 | 3,387 |
| 2020-12-10 | 3,348 | 3,403 | 3,340 | 3,395 | 2,778,200 | 3,395 |
| 2020-12-09 | 3,373 | 3,409 | 3,369 | 3,407 | 3,484,900 | 3,407 |
| 2020-12-08 | 3,449 | 3,454 | 3,365 | 3,373 | 3,810,500 | 3,373 |
| 2020-12-07 | 3,478 | 3,512 | 3,470 | 3,484 | 2,533,800 | 3,484 |
| 2020-12-04 | 3,506 | 3,517 | 3,431 | 3,459 | 4,685,500 | 3,459 |
| 2020-12-03 | 3,661 | 3,698 | 3,507 | 3,511 | 5,925,900 | 3,511 |
| 2020-12-02 | 3,674 | 3,713 | 3,639 | 3,653 | 4,774,300 | 3,653 |
| 2020-12-01 | 3,719 | 3,747 | 3,613 | 3,670 | 4,603,200 | 3,670 |
| 2020-11-30 | 3,900 | 3,945 | 3,671 | 3,694 | 8,969,600 | 3,694 |
| 2020-11-27 | 3,816 | 3,948 | 3,807 | 3,886 | 5,496,800 | 3,886 |
| 2020-11-26 | 3,645 | 3,778 | 3,630 | 3,773 | 2,586,100 | 3,773 |
| 2020-11-25 | 3,699 | 3,799 | 3,688 | 3,701 | 4,254,400 | 3,701 |
| 2020-11-24 | 3,577 | 3,685 | 3,575 | 3,643 | 4,253,800 | 3,643 |
| 2020-11-20 | 3,577 | 3,590 | 3,514 | 3,536 | 3,159,600 | 3,536 |
| 2020-11-19 | 3,508 | 3,600 | 3,498 | 3,600 | 4,319,400 | 3,600 |
| 2020-11-18 | 3,478 | 3,535 | 3,473 | 3,507 | 2,761,200 | 3,507 |
| 2020-11-17 | 3,522 | 3,540 | 3,446 | 3,529 | 3,253,700 | 3,529 |
| 2020-11-16 | 3,475 | 3,527 | 3,449 | 3,505 | 3,477,000 | 3,505 |
| 2020-11-13 | 3,498 | 3,504 | 3,428 | 3,455 | 4,017,500 | 3,455 |
| 2020-11-12 | 3,497 | 3,535 | 3,452 | 3,496 | 4,909,200 | 3,496 |
| 2020-11-11 | 3,390 | 3,474 | 3,365 | 3,474 | 6,062,700 | 3,474 |
| 2020-11-10 | 3,340 | 3,360 | 3,262 | 3,337 | 5,388,400 | 3,337 |
| 2020-11-09 | 3,200 | 3,350 | 3,194 | 3,344 | 4,948,600 | 3,344 |
| 2020-11-06 | 3,182 | 3,236 | 3,175 | 3,185 | 4,587,800 | 3,185 |
| 2020-11-05 | 3,078 | 3,194 | 3,059 | 3,194 | 5,410,900 | 3,194 |
| 2020-11-04 | 2,928 | 3,019 | 2,913 | 2,988.5 | 5,220,900 | 2,988.50 |
| 2020-11-02 | 2,831.5 | 2,890 | 2,787 | 2,855.5 | 5,305,700 | 2,855.50 |
| 2020-10-30 | 2,750 | 2,794 | 2,630 | 2,748 | 4,991,000 | 2,748 |
| 2020-10-29 | 2,662.5 | 2,762 | 2,660 | 2,722.5 | 2,385,200 | 2,722.50 |
| 2020-10-28 | 2,643.5 | 2,679 | 2,622 | 2,662.5 | 2,114,800 | 2,662.50 |
| 2020-10-27 | 2,673 | 2,690 | 2,650.5 | 2,690 | 1,765,900 | 2,690 |
| 2020-10-26 | 2,677 | 2,716.5 | 2,676 | 2,680 | 1,133,000 | 2,680 |
| 2020-10-23 | 2,698 | 2,709.5 | 2,658 | 2,684 | 1,833,700 | 2,684 |
| 2020-10-22 | 2,729.5 | 2,729.5 | 2,660 | 2,693 | 2,308,300 | 2,693 |
| 2020-10-21 | 2,743 | 2,779 | 2,731 | 2,757 | 2,228,300 | 2,757 |
| 2020-10-20 | 2,758.5 | 2,768.5 | 2,727.5 | 2,745 | 1,967,000 | 2,745 |
| 2020-10-19 | 2,707 | 2,770 | 2,703 | 2,761 | 2,066,700 | 2,761 |
| 2020-10-16 | 2,741 | 2,742.5 | 2,686.5 | 2,702.5 | 3,239,000 | 2,702.50 |
| 2020-10-15 | 2,782 | 2,798 | 2,754 | 2,756 | 2,253,700 | 2,756 |
| 2020-10-14 | 2,800 | 2,812 | 2,786.5 | 2,803 | 2,421,800 | 2,803 |
| 2020-10-13 | 2,819.5 | 2,852 | 2,785 | 2,833 | 4,190,700 | 2,833 |
| 2020-10-12 | 2,870 | 2,898.5 | 2,823 | 2,838 | 2,839,600 | 2,838 |
| 2020-10-09 | 3,003 | 3,004 | 2,863 | 2,890.5 | 4,714,100 | 2,890.50 |
| 2020-10-08 | 2,988.5 | 3,016 | 2,955 | 2,990 | 3,041,000 | 2,990 |
| 2020-10-07 | 3,035 | 3,035 | 2,958 | 2,985 | 3,762,100 | 2,985 |
| 2020-10-06 | 3,083 | 3,105 | 3,034 | 3,087 | 1,622,200 | 3,087 |
| 2020-10-05 | 3,115 | 3,153 | 3,077 | 3,090 | 2,296,200 | 3,090 |
| 2020-10-02 | 3,217 | 3,221 | 3,058 | 3,064 | 3,327,400 | 3,064 |
| 2020-09-30 | 3,318 | 3,355 | 3,220 | 3,229 | 4,133,900 | 3,229 |
| 2020-09-29 | 3,233 | 3,287 | 3,175 | 3,273 | 2,095,300 | 3,273 |
| 2020-09-28 | 9,840 | 9,882 | 9,730 | 9,846 | 1,260,400 | 3,282 |
| 2020-09-25 | 9,767 | 9,839 | 9,710 | 9,756 | 802,700 | 3,252 |
| 2020-09-24 | 9,760 | 9,830 | 9,703 | 9,732 | 712,600 | 3,244 |
| 2020-09-23 | 9,785 | 9,828 | 9,554 | 9,762 | 1,073,800 | 3,254 |
| 2020-09-18 | 9,947 | 9,993 | 9,630 | 9,657 | 1,910,000 | 3,219 |
| 2020-09-17 | 10,015 | 10,195 | 9,965 | 9,997 | 556,800 | 3,332.33 |
| 2020-09-16 | 9,920 | 10,195 | 9,903 | 10,060 | 1,124,500 | 3,353.33 |
| 2020-09-15 | 9,786 | 9,807 | 9,701 | 9,805 | 796,100 | 3,268.33 |
| 2020-09-14 | 9,798 | 9,964 | 9,730 | 9,826 | 853,900 | 3,275.33 |
| 2020-09-11 | 9,614 | 9,832 | 9,420 | 9,800 | 1,927,300 | 3,266.67 |
| 2020-09-10 | 9,375 | 9,490 | 9,375 | 9,464 | 1,019,300 | 3,154.67 |
| 2020-09-09 | 9,373 | 9,479 | 9,269 | 9,320 | 1,214,800 | 3,106.67 |
| 2020-09-08 | 9,301 | 9,395 | 9,238 | 9,393 | 821,200 | 3,131 |
| 2020-09-07 | 9,238 | 9,363 | 9,161 | 9,294 | 773,600 | 3,098 |
| 2020-09-04 | 9,337 | 9,386 | 9,239 | 9,261 | 734,400 | 3,087 |
| 2020-09-03 | 9,609 | 9,630 | 9,430 | 9,457 | 609,300 | 3,152.33 |
| 2020-09-02 | 9,437 | 9,528 | 9,434 | 9,498 | 614,200 | 3,166 |
| 2020-09-01 | 9,584 | 9,646 | 9,470 | 9,523 | 813,100 | 3,174.33 |
| 2020-08-31 | 9,345 | 9,586 | 9,344 | 9,447 | 903,300 | 3,149 |
| 2020-08-28 | 9,609 | 9,609 | 9,078 | 9,379 | 1,084,300 | 3,126.33 |
| 2020-08-27 | 9,555 | 9,578 | 9,447 | 9,497 | 549,800 | 3,165.67 |
| 2020-08-26 | 9,510 | 9,544 | 9,433 | 9,506 | 602,500 | 3,168.67 |
| 2020-08-25 | 9,624 | 9,690 | 9,581 | 9,597 | 815,900 | 3,199 |
| 2020-08-24 | 9,549 | 9,657 | 9,548 | 9,599 | 503,700 | 3,199.67 |
| 2020-08-21 | 9,663 | 9,715 | 9,556 | 9,574 | 821,300 | 3,191.33 |
| 2020-08-20 | 9,555 | 9,700 | 9,552 | 9,600 | 806,000 | 3,200 |
| 2020-08-19 | 9,728 | 9,767 | 9,608 | 9,616 | 691,300 | 3,205.33 |
| 2020-08-18 | 9,639 | 9,781 | 9,608 | 9,629 | 855,600 | 3,209.67 |
| 2020-08-17 | 9,766 | 9,792 | 9,611 | 9,617 | 590,100 | 3,205.67 |
| 2020-08-14 | 9,760 | 9,910 | 9,726 | 9,834 | 1,074,100 | 3,278 |
| 2020-08-13 | 9,585 | 9,752 | 9,520 | 9,703 | 1,200,000 | 3,234.33 |
| 2020-08-12 | 9,371 | 9,514 | 9,267 | 9,470 | 999,400 | 3,156.67 |
| 2020-08-11 | 9,231 | 9,431 | 9,182 | 9,371 | 1,104,200 | 3,123.67 |
| 2020-08-07 | 9,230 | 9,324 | 9,151 | 9,324 | 1,181,200 | 3,108 |
| 2020-08-06 | 9,152 | 9,248 | 9,096 | 9,209 | 654,700 | 3,069.67 |
| 2020-08-05 | 9,150 | 9,218 | 9,079 | 9,181 | 824,800 | 3,060.33 |
| 2020-08-04 | 9,220 | 9,460 | 9,111 | 9,125 | 1,015,300 | 3,041.67 |
| 2020-08-03 | 9,252 | 9,288 | 8,935 | 9,177 | 1,548,700 | 3,059 |
| 2020-07-31 | 9,400 | 9,479 | 9,250 | 9,258 | 1,537,900 | 3,086 |
| 2020-07-30 | 9,488 | 9,555 | 9,414 | 9,481 | 1,080,800 | 3,160.33 |
| 2020-07-29 | 9,479 | 9,753 | 9,461 | 9,597 | 1,774,500 | 3,199 |
| 2020-07-28 | 9,400 | 9,565 | 9,226 | 9,557 | 4,119,700 | 3,185.67 |
| 2020-07-27 | 8,368 | 8,712 | 8,359 | 8,666 | 1,322,900 | 2,888.67 |
| 2020-07-22 | 8,701 | 8,718 | 8,375 | 8,415 | 1,720,400 | 2,805 |
| 2020-07-21 | 8,519 | 8,843 | 8,518 | 8,824 | 1,557,800 | 2,941.33 |
| 2020-07-20 | 8,321 | 8,425 | 8,248 | 8,354 | 565,200 | 2,784.67 |
| 2020-07-17 | 8,310 | 8,375 | 8,275 | 8,307 | 709,000 | 2,769 |
| 2020-07-16 | 8,380 | 8,415 | 8,181 | 8,238 | 1,524,000 | 2,746 |
| 2020-07-15 | 8,443 | 8,637 | 8,374 | 8,570 | 1,075,000 | 2,856.67 |
| 2020-07-14 | 8,470 | 8,579 | 8,445 | 8,456 | 706,500 | 2,818.67 |
| 2020-07-13 | 8,461 | 8,580 | 8,326 | 8,576 | 976,600 | 2,858.67 |
| 2020-07-10 | 8,367 | 8,560 | 8,363 | 8,459 | 1,597,600 | 2,819.67 |
| 2020-07-09 | 8,380 | 8,431 | 8,256 | 8,333 | 1,337,300 | 2,777.67 |
| 2020-07-08 | 8,585 | 8,670 | 8,514 | 8,516 | 1,114,200 | 2,838.67 |
| 2020-07-07 | 8,611 | 8,634 | 8,511 | 8,571 | 1,367,100 | 2,857 |
| 2020-07-06 | 8,599 | 8,702 | 8,550 | 8,670 | 704,300 | 2,890 |
| 2020-07-03 | 8,653 | 8,659 | 8,493 | 8,621 | 812,200 | 2,873.67 |
| 2020-07-02 | 8,565 | 8,671 | 8,471 | 8,558 | 1,120,700 | 2,852.67 |
| 2020-07-01 | 8,859 | 8,869 | 8,540 | 8,563 | 1,083,600 | 2,854.33 |
| 2020-06-30 | 8,952 | 8,988 | 8,791 | 8,806 | 1,201,700 | 2,935.33 |
| 2020-06-29 | 8,956 | 8,960 | 8,807 | 8,826 | 1,193,300 | 2,942 |
| 2020-06-26 | 8,982 | 9,038 | 8,889 | 8,983 | 903,700 | 2,994.33 |
| 2020-06-25 | 8,862 | 8,980 | 8,808 | 8,950 | 1,397,100 | 2,983.33 |
| 2020-06-24 | 8,763 | 8,893 | 8,749 | 8,886 | 1,031,800 | 2,962 |
| 2020-06-23 | 8,966 | 8,980 | 8,762 | 8,861 | 1,123,900 | 2,953.67 |
| 2020-06-22 | 8,912 | 9,025 | 8,866 | 8,974 | 626,500 | 2,991.33 |
| 2020-06-19 | 8,962 | 9,044 | 8,852 | 8,912 | 1,891,200 | 2,970.67 |
| 2020-06-18 | 8,975 | 9,004 | 8,802 | 8,865 | 913,100 | 2,955 |
| 2020-06-17 | 8,918 | 9,023 | 8,880 | 8,980 | 1,033,500 | 2,993.33 |
| 2020-06-16 | 8,622 | 8,946 | 8,560 | 8,924 | 1,505,200 | 2,974.67 |
| 2020-06-15 | 8,743 | 8,966 | 8,620 | 8,622 | 1,117,500 | 2,874 |
| 2020-06-12 | 8,600 | 8,844 | 8,500 | 8,832 | 1,966,100 | 2,944 |
| 2020-06-11 | 8,900 | 8,949 | 8,738 | 8,738 | 2,022,600 | 2,912.67 |
| 2020-06-10 | 9,170 | 9,188 | 8,955 | 8,968 | 1,986,700 | 2,989.33 |
| 2020-06-09 | 9,088 | 9,213 | 8,975 | 9,190 | 1,405,000 | 3,063.33 |
| 2020-06-08 | 9,128 | 9,249 | 9,021 | 9,215 | 1,623,200 | 3,071.67 |
| 2020-06-05 | 8,980 | 9,100 | 8,980 | 9,100 | 1,425,700 | 3,033.33 |
| 2020-06-04 | 9,051 | 9,178 | 8,960 | 9,172 | 1,756,400 | 3,057.33 |
| 2020-06-03 | 9,200 | 9,323 | 9,071 | 9,174 | 2,048,100 | 3,058 |
| 2020-06-02 | 9,348 | 9,367 | 9,008 | 9,090 | 3,375,300 | 3,030 |
| 2020-06-01 | 9,719 | 9,719 | 9,370 | 9,506 | 2,721,100 | 3,168.67 |
| 2020-05-29 | 9,400 | 10,085 | 9,359 | 10,085 | 5,622,600 | 3,361.67 |
| 2020-05-28 | 9,145 | 9,301 | 9,049 | 9,293 | 1,945,900 | 3,097.67 |
| 2020-05-27 | 9,299 | 9,333 | 9,145 | 9,207 | 1,831,200 | 3,069 |
| 2020-05-26 | 9,002 | 9,391 | 9,001 | 9,351 | 1,651,000 | 3,117 |
| 2020-05-25 | 8,808 | 8,940 | 8,757 | 8,863 | 1,078,400 | 2,954.33 |
| 2020-05-22 | 8,752 | 8,791 | 8,568 | 8,572 | 1,014,900 | 2,857.33 |
| 2020-05-21 | 8,560 | 8,744 | 8,556 | 8,733 | 1,033,500 | 2,911 |
| 2020-05-20 | 8,558 | 8,672 | 8,513 | 8,571 | 1,127,800 | 2,857 |
| 2020-05-19 | 8,585 | 8,612 | 8,458 | 8,519 | 1,261,700 | 2,839.67 |
| 2020-05-18 | 8,488 | 8,578 | 8,441 | 8,491 | 818,400 | 2,830.33 |
| 2020-05-15 | 8,380 | 8,526 | 8,362 | 8,432 | 1,690,300 | 2,810.67 |
| 2020-05-14 | 8,126 | 8,536 | 8,120 | 8,489 | 2,315,500 | 2,829.67 |
| 2020-05-13 | 7,756 | 8,120 | 7,729 | 8,111 | 2,501,800 | 2,703.67 |
| 2020-05-12 | 7,750 | 7,820 | 7,676 | 7,725 | 1,002,900 | 2,575 |
| 2020-05-11 | 7,747 | 7,781 | 7,609 | 7,635 | 902,300 | 2,545 |
| 2020-05-08 | 7,807 | 7,807 | 7,643 | 7,750 | 1,699,000 | 2,583.33 |
| 2020-05-07 | 7,389 | 7,670 | 7,375 | 7,614 | 1,527,100 | 2,538 |
| 2020-05-01 | 7,387 | 7,447 | 7,313 | 7,377 | 1,482,700 | 2,459 |
| 2020-04-30 | 7,507 | 7,644 | 7,364 | 7,382 | 1,960,400 | 2,460.67 |
| 2020-04-28 | 7,454 | 7,481 | 7,182 | 7,378 | 1,851,700 | 2,459.33 |
| 2020-04-27 | 7,617 | 7,720 | 7,361 | 7,487 | 1,853,900 | 2,495.67 |
| 2020-04-24 | 7,580 | 7,711 | 7,500 | 7,600 | 1,417,800 | 2,533.33 |
| 2020-04-23 | 7,500 | 7,570 | 7,448 | 7,560 | 968,100 | 2,520 |
| 2020-04-22 | 7,390 | 7,516 | 7,291 | 7,511 | 1,159,700 | 2,503.67 |
| 2020-04-21 | 7,449 | 7,471 | 7,340 | 7,420 | 1,195,500 | 2,473.33 |
| 2020-04-20 | 7,524 | 7,594 | 7,371 | 7,373 | 1,570,400 | 2,457.67 |
| 2020-04-17 | 7,585 | 7,695 | 7,520 | 7,670 | 1,370,400 | 2,556.67 |
| 2020-04-16 | 7,451 | 7,542 | 7,416 | 7,475 | 1,278,800 | 2,491.67 |
| 2020-04-15 | 7,460 | 7,599 | 7,420 | 7,593 | 1,388,600 | 2,531 |
| 2020-04-14 | 7,435 | 7,553 | 7,326 | 7,505 | 1,324,000 | 2,501.67 |
| 2020-04-13 | 7,425 | 7,589 | 7,393 | 7,432 | 770,600 | 2,477.33 |
| 2020-04-10 | 7,500 | 7,559 | 7,326 | 7,550 | 1,233,400 | 2,516.67 |
| 2020-04-09 | 7,516 | 7,547 | 7,281 | 7,429 | 1,403,700 | 2,476.33 |
| 2020-04-08 | 7,081 | 7,573 | 7,081 | 7,530 | 2,110,700 | 2,510 |
| 2020-04-07 | 7,116 | 7,198 | 6,992 | 7,072 | 2,007,900 | 2,357.33 |
| 2020-04-06 | 7,002 | 7,146 | 6,938 | 7,050 | 1,889,500 | 2,350 |
| 2020-04-03 | 6,823 | 6,995 | 6,634 | 6,769 | 1,881,600 | 2,256.33 |
| 2020-04-02 | 6,945 | 7,020 | 6,809 | 6,861 | 2,059,900 | 2,287 |
| 2020-04-01 | 7,312 | 7,357 | 6,909 | 7,001 | 2,198,300 | 2,333.67 |
| 2020-03-31 | 7,711 | 7,794 | 7,408 | 7,434 | 2,817,700 | 2,478 |
| 2020-03-30 | 7,493 | 7,664 | 7,285 | 7,664 | 2,522,400 | 2,554.67 |
| 2020-03-27 | 7,468 | 7,602 | 7,302 | 7,602 | 3,172,100 | 2,534 |
| 2020-03-26 | 7,101 | 7,279 | 6,813 | 7,110 | 2,296,700 | 2,370 |
| 2020-03-25 | 6,747 | 7,232 | 6,730 | 7,224 | 2,294,600 | 2,408 |
| 2020-03-24 | 6,899 | 7,047 | 6,463 | 6,611 | 2,519,700 | 2,203.67 |
| 2020-03-23 | 6,400 | 6,810 | 6,306 | 6,712 | 3,827,600 | 2,237.33 |
| 2020-03-19 | 6,310 | 6,540 | 6,020 | 6,205 | 4,119,300 | 2,068.33 |
| 2020-03-18 | 5,905 | 6,120 | 5,829 | 5,910 | 3,460,400 | 1,970 |
| 2020-03-17 | 5,400 | 5,832 | 5,301 | 5,742 | 3,428,400 | 1,914 |
| 2020-03-16 | 5,712 | 5,807 | 5,478 | 5,528 | 2,171,300 | 1,842.67 |
| 2020-03-13 | 5,397 | 5,928 | 5,193 | 5,696 | 4,729,200 | 1,898.67 |
| 2020-03-12 | 6,005 | 6,087 | 5,855 | 5,889 | 2,539,500 | 1,963 |
| 2020-03-11 | 6,287 | 6,300 | 6,108 | 6,125 | 1,980,000 | 2,041.67 |
| 2020-03-10 | 6,200 | 6,402 | 6,075 | 6,355 | 2,146,800 | 2,118.33 |
| 2020-03-09 | 6,439 | 6,447 | 6,143 | 6,255 | 1,850,500 | 2,085 |
| 2020-03-06 | 6,713 | 6,763 | 6,660 | 6,670 | 1,906,600 | 2,223.33 |
| 2020-03-05 | 6,912 | 6,983 | 6,789 | 6,813 | 2,109,200 | 2,271 |
| 2020-03-04 | 6,649 | 6,782 | 6,606 | 6,712 | 1,632,100 | 2,237.33 |
| 2020-03-03 | 6,964 | 7,052 | 6,729 | 6,730 | 2,526,300 | 2,243.33 |
| 2020-03-02 | 6,498 | 6,890 | 6,460 | 6,838 | 2,660,200 | 2,279.33 |
| 2020-02-28 | 6,768 | 6,805 | 6,526 | 6,590 | 2,870,600 | 2,196.67 |
| 2020-02-27 | 7,045 | 7,060 | 6,844 | 6,897 | 2,301,400 | 2,299 |
| 2020-02-26 | 7,201 | 7,210 | 6,945 | 6,989 | 2,890,200 | 2,329.67 |
| 2020-02-25 | 7,330 | 7,348 | 7,130 | 7,270 | 2,424,800 | 2,423.33 |
| 2020-02-21 | 7,693 | 7,768 | 7,641 | 7,655 | 1,006,400 | 2,551.67 |
| 2020-02-20 | 7,930 | 7,930 | 7,715 | 7,715 | 1,046,400 | 2,571.67 |
| 2020-02-19 | 7,659 | 7,802 | 7,606 | 7,724 | 1,377,600 | 2,574.67 |
| 2020-02-18 | 7,586 | 7,606 | 7,494 | 7,527 | 890,300 | 2,509 |
| 2020-02-17 | 7,704 | 7,707 | 7,570 | 7,603 | 1,071,600 | 2,534.33 |
| 2020-02-14 | 7,785 | 7,793 | 7,705 | 7,738 | 1,197,800 | 2,579.33 |
| 2020-02-13 | 7,946 | 7,989 | 7,815 | 7,845 | 1,376,100 | 2,615 |
| 2020-02-12 | 8,102 | 8,170 | 7,969 | 8,027 | 1,091,900 | 2,675.67 |
| 2020-02-10 | 8,103 | 8,186 | 8,056 | 8,076 | 1,052,800 | 2,692 |
| 2020-02-07 | 8,117 | 8,206 | 8,100 | 8,180 | 1,074,400 | 2,726.67 |
| 2020-02-06 | 8,000 | 8,219 | 7,995 | 8,164 | 2,154,200 | 2,721.33 |
| 2020-02-05 | 7,875 | 7,920 | 7,772 | 7,900 | 1,938,400 | 2,633.33 |
| 2020-02-04 | 7,653 | 7,885 | 7,635 | 7,875 | 2,311,700 | 2,625 |
| 2020-02-03 | 7,461 | 7,630 | 7,416 | 7,578 | 1,683,700 | 2,526 |
| 2020-01-31 | 7,364 | 7,490 | 7,310 | 7,441 | 1,721,200 | 2,480.33 |
| 2020-01-30 | 7,411 | 7,444 | 7,323 | 7,327 | 1,099,300 | 2,442.33 |
| 2020-01-29 | 7,448 | 7,463 | 7,313 | 7,459 | 1,217,200 | 2,486.33 |
| 2020-01-28 | 7,505 | 7,505 | 7,371 | 7,417 | 1,255,900 | 2,472.33 |
| 2020-01-27 | 7,403 | 7,493 | 7,321 | 7,469 | 1,369,600 | 2,489.67 |
| 2020-01-24 | 7,430 | 7,561 | 7,397 | 7,553 | 1,957,800 | 2,517.67 |
| 2020-01-23 | 7,400 | 7,462 | 7,336 | 7,361 | 1,275,100 | 2,453.67 |
| 2020-01-22 | 7,317 | 7,480 | 7,284 | 7,480 | 1,674,900 | 2,493.33 |
| 2020-01-21 | 7,348 | 7,398 | 7,243 | 7,273 | 961,900 | 2,424.33 |
| 2020-01-20 | 7,314 | 7,348 | 7,256 | 7,342 | 540,300 | 2,447.33 |
| 2020-01-17 | 7,363 | 7,405 | 7,269 | 7,315 | 1,848,700 | 2,438.33 |
| 2020-01-16 | 7,163 | 7,405 | 7,151 | 7,400 | 2,798,700 | 2,466.67 |
| 2020-01-15 | 7,175 | 7,182 | 7,067 | 7,092 | 1,341,800 | 2,364 |
| 2020-01-14 | 7,165 | 7,215 | 7,141 | 7,200 | 1,196,900 | 2,400 |
| 2020-01-10 | 7,117 | 7,184 | 7,055 | 7,176 | 1,337,300 | 2,392 |
| 2020-01-09 | 7,065 | 7,156 | 7,065 | 7,153 | 1,199,200 | 2,384.33 |
| 2020-01-08 | 7,072 | 7,118 | 6,937 | 7,023 | 1,748,100 | 2,341 |
| 2020-01-07 | 7,070 | 7,139 | 7,025 | 7,035 | 1,707,300 | 2,345 |
| 2020-01-06 | 7,152 | 7,203 | 6,991 | 7,038 | 1,877,600 | 2,346 |
分割・併合履歴 ： [2020-09-29]1株→3株
