6501 (株)日立製作所 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 | 4,061 | 4,097 | 4,042 | 4,065 | 1,954,100 | 813 |
| 2020-12-29 | 4,085 | 4,094 | 4,028 | 4,060 | 2,128,000 | 812 |
| 2020-12-28 | 4,028 | 4,055 | 3,998 | 4,045 | 1,612,800 | 809 |
| 2020-12-25 | 4,025 | 4,052 | 4,010 | 4,031 | 1,269,300 | 806.20 |
| 2020-12-24 | 4,069 | 4,071 | 4,028 | 4,039 | 1,446,200 | 807.80 |
| 2020-12-23 | 4,005 | 4,038 | 3,976 | 4,006 | 1,853,100 | 801.20 |
| 2020-12-22 | 4,100 | 4,107 | 4,025 | 4,044 | 2,680,800 | 808.80 |
| 2020-12-21 | 4,230 | 4,263 | 4,158 | 4,181 | 1,739,300 | 836.20 |
| 2020-12-18 | 4,185 | 4,222 | 4,180 | 4,204 | 4,744,100 | 840.80 |
| 2020-12-17 | 4,210 | 4,227 | 4,186 | 4,190 | 2,296,000 | 838 |
| 2020-12-16 | 4,206 | 4,214 | 4,169 | 4,181 | 2,428,300 | 836.20 |
| 2020-12-15 | 4,165 | 4,177 | 4,122 | 4,168 | 2,622,700 | 833.60 |
| 2020-12-14 | 4,185 | 4,218 | 4,166 | 4,174 | 2,850,100 | 834.80 |
| 2020-12-11 | 4,205 | 4,211 | 4,125 | 4,146 | 3,769,600 | 829.20 |
| 2020-12-10 | 4,240 | 4,292 | 4,201 | 4,207 | 5,273,000 | 841.40 |
| 2020-12-09 | 4,111 | 4,230 | 4,100 | 4,209 | 4,339,100 | 841.80 |
| 2020-12-08 | 4,060 | 4,085 | 4,032 | 4,038 | 1,770,800 | 807.60 |
| 2020-12-07 | 4,150 | 4,157 | 4,065 | 4,065 | 3,126,700 | 813 |
| 2020-12-04 | 4,022 | 4,099 | 4,014 | 4,099 | 2,743,000 | 819.80 |
| 2020-12-03 | 4,034 | 4,080 | 4,022 | 4,066 | 2,267,200 | 813.20 |
| 2020-12-02 | 4,055 | 4,056 | 3,996 | 4,013 | 3,110,200 | 802.60 |
| 2020-12-01 | 3,903 | 3,982 | 3,897 | 3,967 | 2,863,500 | 793.40 |
| 2020-11-30 | 4,085 | 4,087 | 3,939 | 3,966 | 5,580,700 | 793.20 |
| 2020-11-27 | 4,031 | 4,120 | 4,030 | 4,087 | 3,547,800 | 817.40 |
| 2020-11-26 | 3,951 | 4,064 | 3,950 | 4,063 | 2,928,800 | 812.60 |
| 2020-11-25 | 4,051 | 4,090 | 3,993 | 4,003 | 3,701,300 | 800.60 |
| 2020-11-24 | 3,996 | 4,025 | 3,967 | 3,981 | 3,729,100 | 796.20 |
| 2020-11-20 | 3,960 | 3,977 | 3,911 | 3,962 | 2,422,100 | 792.40 |
| 2020-11-19 | 3,920 | 3,968 | 3,866 | 3,963 | 3,598,300 | 792.60 |
| 2020-11-18 | 3,950 | 4,005 | 3,932 | 3,961 | 3,578,800 | 792.20 |
| 2020-11-17 | 4,012 | 4,012 | 3,938 | 3,970 | 4,618,000 | 794 |
| 2020-11-16 | 3,864 | 3,900 | 3,820 | 3,872 | 5,672,800 | 774.40 |
| 2020-11-13 | 3,949 | 3,966 | 3,871 | 3,892 | 3,569,100 | 778.40 |
| 2020-11-12 | 4,021 | 4,080 | 3,986 | 4,019 | 3,629,800 | 803.80 |
| 2020-11-11 | 3,970 | 4,085 | 3,963 | 4,080 | 7,851,600 | 816 |
| 2020-11-10 | 3,731 | 3,938 | 3,720 | 3,880 | 9,404,700 | 776 |
| 2020-11-09 | 3,548 | 3,606 | 3,548 | 3,591 | 2,175,200 | 718.20 |
| 2020-11-06 | 3,542 | 3,580 | 3,532 | 3,564 | 3,207,100 | 712.80 |
| 2020-11-05 | 3,580 | 3,584 | 3,523 | 3,562 | 2,876,900 | 712.40 |
| 2020-11-04 | 3,609 | 3,656 | 3,569 | 3,577 | 3,685,100 | 715.40 |
| 2020-11-02 | 3,532 | 3,591 | 3,511 | 3,518 | 3,207,400 | 703.60 |
| 2020-10-30 | 3,677 | 3,680 | 3,481 | 3,502 | 5,434,200 | 700.40 |
| 2020-10-29 | 3,601 | 3,714 | 3,591 | 3,699 | 4,798,700 | 739.80 |
| 2020-10-28 | 3,586 | 3,591 | 3,547 | 3,547 | 3,654,300 | 709.40 |
| 2020-10-27 | 3,628 | 3,642 | 3,573 | 3,642 | 2,331,600 | 728.40 |
| 2020-10-26 | 3,657 | 3,705 | 3,646 | 3,668 | 2,458,500 | 733.60 |
| 2020-10-23 | 3,571 | 3,656 | 3,543 | 3,650 | 2,904,200 | 730 |
| 2020-10-22 | 3,561 | 3,593 | 3,540 | 3,550 | 2,794,600 | 710 |
| 2020-10-21 | 3,555 | 3,621 | 3,546 | 3,607 | 2,307,900 | 721.40 |
| 2020-10-20 | 3,572 | 3,574 | 3,522 | 3,530 | 1,703,000 | 706 |
| 2020-10-19 | 3,580 | 3,612 | 3,571 | 3,591 | 1,429,000 | 718.20 |
| 2020-10-16 | 3,607 | 3,607 | 3,550 | 3,550 | 2,270,900 | 710 |
| 2020-10-15 | 3,554 | 3,574 | 3,526 | 3,553 | 2,192,800 | 710.60 |
| 2020-10-14 | 3,603 | 3,603 | 3,551 | 3,554 | 2,174,700 | 710.80 |
| 2020-10-13 | 3,630 | 3,648 | 3,603 | 3,623 | 2,737,600 | 724.60 |
| 2020-10-12 | 3,632 | 3,636 | 3,591 | 3,592 | 1,900,500 | 718.40 |
| 2020-10-09 | 3,699 | 3,699 | 3,641 | 3,650 | 2,071,400 | 730 |
| 2020-10-08 | 3,665 | 3,698 | 3,651 | 3,677 | 2,395,700 | 735.40 |
| 2020-10-07 | 3,659 | 3,679 | 3,641 | 3,676 | 1,628,000 | 735.20 |
| 2020-10-06 | 3,652 | 3,692 | 3,649 | 3,686 | 2,740,000 | 737.20 |
| 2020-10-05 | 3,571 | 3,650 | 3,563 | 3,650 | 3,655,500 | 730 |
| 2020-10-02 | 3,543 | 3,597 | 3,488 | 3,508 | 3,238,800 | 701.60 |
| 2020-09-30 | 3,614 | 3,641 | 3,543 | 3,543 | 4,309,900 | 708.60 |
| 2020-09-29 | 3,701 | 3,719 | 3,658 | 3,673 | 2,725,500 | 734.60 |
| 2020-09-28 | 3,642 | 3,725 | 3,641 | 3,725 | 4,012,100 | 745 |
| 2020-09-25 | 3,588 | 3,627 | 3,570 | 3,608 | 4,426,500 | 721.60 |
| 2020-09-24 | 3,623 | 3,635 | 3,549 | 3,568 | 4,545,300 | 713.60 |
| 2020-09-23 | 3,610 | 3,713 | 3,610 | 3,689 | 2,995,700 | 737.80 |
| 2020-09-18 | 3,680 | 3,705 | 3,665 | 3,668 | 3,220,300 | 733.60 |
| 2020-09-17 | 3,699 | 3,729 | 3,679 | 3,682 | 3,057,500 | 736.40 |
| 2020-09-16 | 3,723 | 3,734 | 3,691 | 3,705 | 2,551,800 | 741 |
| 2020-09-15 | 3,721 | 3,789 | 3,712 | 3,768 | 2,899,900 | 753.60 |
| 2020-09-14 | 3,751 | 3,778 | 3,743 | 3,763 | 2,443,200 | 752.60 |
| 2020-09-11 | 3,724 | 3,726 | 3,667 | 3,702 | 3,169,100 | 740.40 |
| 2020-09-10 | 3,640 | 3,713 | 3,636 | 3,713 | 3,406,000 | 742.60 |
| 2020-09-09 | 3,572 | 3,626 | 3,564 | 3,615 | 3,209,200 | 723 |
| 2020-09-08 | 3,587 | 3,609 | 3,576 | 3,602 | 2,009,400 | 720.40 |
| 2020-09-07 | 3,552 | 3,590 | 3,545 | 3,565 | 2,296,700 | 713 |
| 2020-09-04 | 3,499 | 3,560 | 3,494 | 3,554 | 2,532,400 | 710.80 |
| 2020-09-03 | 3,522 | 3,558 | 3,522 | 3,549 | 2,816,400 | 709.80 |
| 2020-09-02 | 3,484 | 3,484 | 3,440 | 3,484 | 2,542,400 | 696.80 |
| 2020-09-01 | 3,502 | 3,510 | 3,407 | 3,457 | 3,549,700 | 691.40 |
| 2020-08-31 | 3,540 | 3,578 | 3,527 | 3,530 | 2,642,700 | 706 |
| 2020-08-28 | 3,543 | 3,604 | 3,493 | 3,530 | 4,525,500 | 706 |
| 2020-08-27 | 3,533 | 3,572 | 3,524 | 3,539 | 1,883,500 | 707.80 |
| 2020-08-26 | 3,527 | 3,560 | 3,523 | 3,541 | 2,410,700 | 708.20 |
| 2020-08-25 | 3,560 | 3,615 | 3,550 | 3,580 | 2,935,700 | 716 |
| 2020-08-24 | 3,525 | 3,525 | 3,473 | 3,499 | 2,256,300 | 699.80 |
| 2020-08-21 | 3,577 | 3,621 | 3,537 | 3,543 | 2,513,200 | 708.60 |
| 2020-08-20 | 3,479 | 3,592 | 3,479 | 3,546 | 4,163,200 | 709.20 |
| 2020-08-19 | 3,497 | 3,564 | 3,486 | 3,522 | 2,739,900 | 704.40 |
| 2020-08-18 | 3,538 | 3,565 | 3,497 | 3,527 | 3,790,300 | 705.40 |
| 2020-08-17 | 3,537 | 3,602 | 3,536 | 3,591 | 2,375,300 | 718.20 |
| 2020-08-14 | 3,556 | 3,589 | 3,546 | 3,550 | 2,153,100 | 710 |
| 2020-08-13 | 3,589 | 3,590 | 3,541 | 3,561 | 3,018,700 | 712.20 |
| 2020-08-12 | 3,538 | 3,571 | 3,503 | 3,563 | 3,329,100 | 712.60 |
| 2020-08-11 | 3,390 | 3,513 | 3,388 | 3,509 | 4,170,700 | 701.80 |
| 2020-08-07 | 3,360 | 3,374 | 3,293 | 3,320 | 2,586,100 | 664 |
| 2020-08-06 | 3,370 | 3,454 | 3,370 | 3,391 | 2,378,000 | 678.20 |
| 2020-08-05 | 3,284 | 3,392 | 3,283 | 3,385 | 3,732,400 | 677 |
| 2020-08-04 | 3,274 | 3,305 | 3,254 | 3,280 | 2,894,000 | 656 |
| 2020-08-03 | 3,159 | 3,275 | 3,133 | 3,274 | 3,634,300 | 654.80 |
| 2020-07-31 | 3,218 | 3,224 | 3,122 | 3,128 | 5,735,900 | 625.60 |
| 2020-07-30 | 3,135 | 3,190 | 3,135 | 3,161 | 3,100,100 | 632.20 |
| 2020-07-29 | 3,225 | 3,243 | 3,171 | 3,175 | 3,480,400 | 635 |
| 2020-07-28 | 3,314 | 3,334 | 3,275 | 3,275 | 3,145,500 | 655 |
| 2020-07-27 | 3,294 | 3,354 | 3,282 | 3,340 | 4,096,300 | 668 |
| 2020-07-22 | 3,439 | 3,440 | 3,399 | 3,399 | 3,748,500 | 679.80 |
| 2020-07-21 | 3,545 | 3,547 | 3,448 | 3,479 | 3,742,900 | 695.80 |
| 2020-07-20 | 3,567 | 3,571 | 3,485 | 3,500 | 3,133,200 | 700 |
| 2020-07-17 | 3,520 | 3,595 | 3,508 | 3,523 | 5,380,300 | 704.60 |
| 2020-07-16 | 3,405 | 3,451 | 3,389 | 3,431 | 3,038,600 | 686.20 |
| 2020-07-15 | 3,438 | 3,479 | 3,422 | 3,453 | 2,354,200 | 690.60 |
| 2020-07-14 | 3,382 | 3,416 | 3,374 | 3,403 | 2,738,200 | 680.60 |
| 2020-07-13 | 3,424 | 3,431 | 3,390 | 3,409 | 2,581,900 | 681.80 |
| 2020-07-10 | 3,390 | 3,393 | 3,342 | 3,342 | 3,000,800 | 668.40 |
| 2020-07-09 | 3,402 | 3,425 | 3,369 | 3,384 | 2,536,200 | 676.80 |
| 2020-07-08 | 3,419 | 3,452 | 3,391 | 3,391 | 2,653,900 | 678.20 |
| 2020-07-07 | 3,497 | 3,498 | 3,424 | 3,454 | 3,129,900 | 690.80 |
| 2020-07-06 | 3,430 | 3,509 | 3,401 | 3,497 | 3,953,400 | 699.40 |
| 2020-07-03 | 3,346 | 3,402 | 3,336 | 3,385 | 2,859,000 | 677 |
| 2020-07-02 | 3,306 | 3,358 | 3,284 | 3,325 | 2,987,500 | 665 |
| 2020-07-01 | 3,437 | 3,439 | 3,343 | 3,352 | 2,378,700 | 670.40 |
| 2020-06-30 | 3,460 | 3,481 | 3,399 | 3,403 | 3,211,500 | 680.60 |
| 2020-06-29 | 3,390 | 3,405 | 3,351 | 3,395 | 3,898,500 | 679 |
| 2020-06-26 | 3,414 | 3,457 | 3,403 | 3,448 | 2,531,000 | 689.60 |
| 2020-06-25 | 3,400 | 3,434 | 3,378 | 3,400 | 3,506,000 | 680 |
| 2020-06-24 | 3,500 | 3,513 | 3,474 | 3,476 | 2,749,800 | 695.20 |
| 2020-06-23 | 3,498 | 3,554 | 3,441 | 3,528 | 2,891,900 | 705.60 |
| 2020-06-22 | 3,454 | 3,496 | 3,442 | 3,460 | 1,565,700 | 692 |
| 2020-06-19 | 3,532 | 3,534 | 3,465 | 3,489 | 4,118,700 | 697.80 |
| 2020-06-18 | 3,500 | 3,560 | 3,487 | 3,542 | 2,434,700 | 708.40 |
| 2020-06-17 | 3,606 | 3,623 | 3,554 | 3,566 | 2,269,000 | 713.20 |
| 2020-06-16 | 3,550 | 3,626 | 3,521 | 3,596 | 4,291,400 | 719.20 |
| 2020-06-15 | 3,521 | 3,538 | 3,422 | 3,425 | 3,424,600 | 685 |
| 2020-06-12 | 3,417 | 3,592 | 3,403 | 3,573 | 5,760,500 | 714.60 |
| 2020-06-11 | 3,586 | 3,632 | 3,516 | 3,528 | 5,634,700 | 705.60 |
| 2020-06-10 | 3,705 | 3,755 | 3,700 | 3,709 | 2,818,600 | 741.80 |
| 2020-06-09 | 3,716 | 3,766 | 3,681 | 3,761 | 3,564,200 | 752.20 |
| 2020-06-08 | 3,823 | 3,845 | 3,741 | 3,753 | 5,885,700 | 750.60 |
| 2020-06-05 | 3,710 | 3,802 | 3,692 | 3,761 | 5,567,300 | 752.20 |
| 2020-06-04 | 3,724 | 3,725 | 3,611 | 3,662 | 3,583,200 | 732.40 |
| 2020-06-03 | 3,720 | 3,755 | 3,640 | 3,661 | 4,666,200 | 732.20 |
| 2020-06-02 | 3,600 | 3,686 | 3,592 | 3,640 | 5,387,800 | 728 |
| 2020-06-01 | 3,600 | 3,600 | 3,484 | 3,579 | 4,969,000 | 715.80 |
| 2020-05-29 | 3,497 | 3,525 | 3,410 | 3,455 | 6,477,900 | 691 |
| 2020-05-28 | 3,536 | 3,620 | 3,525 | 3,580 | 5,436,000 | 716 |
| 2020-05-27 | 3,399 | 3,474 | 3,388 | 3,435 | 3,557,600 | 687 |
| 2020-05-26 | 3,315 | 3,465 | 3,296 | 3,409 | 3,923,300 | 681.80 |
| 2020-05-25 | 3,257 | 3,270 | 3,232 | 3,263 | 1,185,000 | 652.60 |
| 2020-05-22 | 3,197 | 3,239 | 3,166 | 3,200 | 2,493,600 | 640 |
| 2020-05-21 | 3,298 | 3,320 | 3,232 | 3,235 | 2,655,300 | 647 |
| 2020-05-20 | 3,212 | 3,274 | 3,201 | 3,261 | 2,448,500 | 652.20 |
| 2020-05-19 | 3,230 | 3,279 | 3,209 | 3,253 | 3,619,100 | 650.60 |
| 2020-05-18 | 3,077 | 3,124 | 3,064 | 3,109 | 1,948,300 | 621.80 |
| 2020-05-15 | 3,135 | 3,156 | 3,062 | 3,089 | 2,439,300 | 617.80 |
| 2020-05-14 | 3,184 | 3,198 | 3,082 | 3,089 | 2,919,100 | 617.80 |
| 2020-05-13 | 3,227 | 3,238 | 3,175 | 3,209 | 3,263,000 | 641.80 |
| 2020-05-12 | 3,244 | 3,291 | 3,214 | 3,276 | 3,400,400 | 655.20 |
| 2020-05-11 | 3,234 | 3,300 | 3,231 | 3,268 | 2,664,200 | 653.60 |
| 2020-05-08 | 3,143 | 3,219 | 3,115 | 3,205 | 2,995,800 | 641 |
| 2020-05-07 | 3,074 | 3,088 | 3,050 | 3,078 | 2,846,400 | 615.60 |
| 2020-05-01 | 3,204 | 3,208 | 3,078 | 3,095 | 3,343,000 | 619 |
| 2020-04-30 | 3,202 | 3,281 | 3,181 | 3,241 | 6,793,400 | 648.20 |
| 2020-04-28 | 2,997 | 3,062 | 2,984 | 3,052 | 2,821,000 | 610.40 |
| 2020-04-27 | 2,910 | 3,050 | 2,908 | 3,047 | 3,725,000 | 609.40 |
| 2020-04-24 | 2,894.5 | 2,913.5 | 2,859.5 | 2,909.5 | 3,377,900 | 581.90 |
| 2020-04-23 | 2,900 | 2,922 | 2,855 | 2,895 | 3,975,800 | 579 |
| 2020-04-22 | 2,990 | 2,991.5 | 2,868 | 2,890 | 4,783,400 | 578 |
| 2020-04-21 | 3,027 | 3,081 | 3,023 | 3,041 | 3,086,800 | 608.20 |
| 2020-04-20 | 3,038 | 3,092 | 3,032 | 3,067 | 2,056,400 | 613.40 |
| 2020-04-17 | 3,103 | 3,188 | 3,085 | 3,108 | 2,854,400 | 621.60 |
| 2020-04-16 | 3,100 | 3,100 | 3,029 | 3,065 | 2,836,000 | 613 |
| 2020-04-15 | 3,164 | 3,181 | 3,114 | 3,149 | 2,409,800 | 629.80 |
| 2020-04-14 | 3,063 | 3,174 | 3,058 | 3,161 | 2,483,200 | 632.20 |
| 2020-04-13 | 3,050 | 3,113 | 3,044 | 3,079 | 1,955,200 | 615.80 |
| 2020-04-10 | 3,157 | 3,157 | 3,051 | 3,128 | 3,055,000 | 625.60 |
| 2020-04-09 | 3,211 | 3,212 | 3,130 | 3,167 | 2,622,300 | 633.40 |
| 2020-04-08 | 3,107 | 3,188 | 3,061 | 3,150 | 3,723,100 | 630 |
| 2020-04-07 | 3,166 | 3,218 | 3,057 | 3,138 | 3,867,100 | 627.60 |
| 2020-04-06 | 2,948.5 | 3,077 | 2,920 | 3,064 | 5,817,300 | 612.80 |
| 2020-04-03 | 2,947 | 3,014 | 2,900 | 2,935.5 | 3,847,900 | 587.10 |
| 2020-04-02 | 2,936 | 3,002 | 2,907.5 | 2,957.5 | 5,859,300 | 591.50 |
| 2020-04-01 | 3,101 | 3,216 | 3,026 | 3,075 | 5,427,900 | 615 |
| 2020-03-31 | 3,151 | 3,252 | 3,130 | 3,143 | 6,106,600 | 628.60 |
| 2020-03-30 | 3,068 | 3,118 | 2,971.5 | 3,109 | 6,149,400 | 621.80 |
| 2020-03-27 | 3,272 | 3,282 | 3,147 | 3,253 | 5,969,700 | 650.60 |
| 2020-03-26 | 3,153 | 3,175 | 3,089 | 3,132 | 4,642,500 | 626.40 |
| 2020-03-25 | 3,089 | 3,207 | 3,012 | 3,207 | 6,572,600 | 641.40 |
| 2020-03-24 | 2,641.5 | 2,844.5 | 2,613.5 | 2,818.5 | 6,503,900 | 563.70 |
| 2020-03-23 | 2,587.5 | 2,643.5 | 2,524 | 2,634.5 | 7,576,500 | 526.90 |
| 2020-03-19 | 2,755 | 2,771.5 | 2,566.5 | 2,566.5 | 8,971,000 | 513.30 |
| 2020-03-18 | 2,943.5 | 2,970.5 | 2,739.5 | 2,747 | 8,688,500 | 549.40 |
| 2020-03-17 | 2,800.5 | 2,971 | 2,750.5 | 2,899.5 | 7,341,300 | 579.90 |
| 2020-03-16 | 2,865.5 | 3,046 | 2,825 | 2,903.5 | 6,403,600 | 580.70 |
| 2020-03-13 | 2,750 | 2,998 | 2,707 | 2,889 | 8,891,800 | 577.80 |
| 2020-03-12 | 3,156 | 3,190 | 2,994.5 | 3,027 | 7,358,100 | 605.40 |
| 2020-03-11 | 3,385 | 3,468 | 3,245 | 3,253 | 5,907,500 | 650.60 |
| 2020-03-10 | 3,247 | 3,392 | 3,153 | 3,352 | 6,603,500 | 670.40 |
| 2020-03-09 | 3,452 | 3,476 | 3,285 | 3,317 | 5,552,500 | 663.40 |
| 2020-03-06 | 3,622 | 3,644 | 3,600 | 3,621 | 5,049,800 | 724.20 |
| 2020-03-05 | 3,684 | 3,694 | 3,631 | 3,692 | 5,013,700 | 738.40 |
| 2020-03-04 | 3,550 | 3,572 | 3,519 | 3,544 | 3,571,800 | 708.80 |
| 2020-03-03 | 3,747 | 3,770 | 3,601 | 3,601 | 3,950,800 | 720.20 |
| 2020-03-02 | 3,584 | 3,712 | 3,554 | 3,653 | 5,680,300 | 730.60 |
| 2020-02-28 | 3,782 | 3,792 | 3,610 | 3,637 | 6,607,900 | 727.40 |
| 2020-02-27 | 3,936 | 3,957 | 3,823 | 3,862 | 5,128,900 | 772.40 |
| 2020-02-26 | 3,983 | 4,015 | 3,954 | 4,003 | 3,933,200 | 800.60 |
| 2020-02-25 | 3,965 | 4,041 | 3,931 | 4,020 | 5,163,900 | 804 |
| 2020-02-21 | 4,169 | 4,206 | 4,149 | 4,178 | 3,419,500 | 835.60 |
| 2020-02-20 | 4,210 | 4,247 | 4,179 | 4,189 | 2,948,900 | 837.80 |
| 2020-02-19 | 4,115 | 4,173 | 4,089 | 4,158 | 2,857,100 | 831.60 |
| 2020-02-18 | 4,071 | 4,115 | 4,047 | 4,074 | 2,008,400 | 814.80 |
| 2020-02-17 | 4,116 | 4,128 | 4,076 | 4,116 | 2,444,600 | 823.20 |
| 2020-02-14 | 4,171 | 4,176 | 4,131 | 4,164 | 2,640,900 | 832.80 |
| 2020-02-13 | 4,250 | 4,250 | 4,197 | 4,207 | 2,840,000 | 841.40 |
| 2020-02-12 | 4,300 | 4,305 | 4,225 | 4,265 | 2,794,200 | 853 |
| 2020-02-10 | 4,243 | 4,300 | 4,224 | 4,260 | 2,829,700 | 852 |
| 2020-02-07 | 4,291 | 4,299 | 4,194 | 4,269 | 4,397,200 | 853.80 |
| 2020-02-06 | 4,160 | 4,271 | 4,141 | 4,238 | 4,440,400 | 847.60 |
| 2020-02-05 | 4,118 | 4,134 | 4,068 | 4,105 | 3,860,100 | 821 |
| 2020-02-04 | 4,068 | 4,099 | 4,062 | 4,087 | 3,189,100 | 817.40 |
| 2020-02-03 | 4,066 | 4,109 | 4,045 | 4,100 | 4,586,800 | 820 |
| 2020-01-31 | 4,269 | 4,291 | 4,222 | 4,230 | 3,636,500 | 846 |
| 2020-01-30 | 4,350 | 4,355 | 4,194 | 4,230 | 4,187,000 | 846 |
| 2020-01-29 | 4,377 | 4,414 | 4,354 | 4,399 | 2,369,900 | 879.80 |
| 2020-01-28 | 4,373 | 4,408 | 4,363 | 4,378 | 2,658,100 | 875.60 |
| 2020-01-27 | 4,450 | 4,508 | 4,443 | 4,443 | 2,765,800 | 888.60 |
| 2020-01-24 | 4,500 | 4,540 | 4,482 | 4,529 | 1,804,300 | 905.80 |
| 2020-01-23 | 4,531 | 4,535 | 4,482 | 4,484 | 2,629,200 | 896.80 |
| 2020-01-22 | 4,542 | 4,554 | 4,529 | 4,535 | 2,998,500 | 907 |
| 2020-01-21 | 4,582 | 4,616 | 4,570 | 4,592 | 1,881,400 | 918.40 |
| 2020-01-20 | 4,567 | 4,598 | 4,555 | 4,592 | 1,822,100 | 918.40 |
| 2020-01-17 | 4,553 | 4,566 | 4,515 | 4,538 | 2,578,400 | 907.60 |
| 2020-01-16 | 4,520 | 4,557 | 4,515 | 4,544 | 2,818,200 | 908.80 |
| 2020-01-15 | 4,593 | 4,623 | 4,518 | 4,518 | 4,210,700 | 903.60 |
| 2020-01-14 | 4,561 | 4,587 | 4,517 | 4,587 | 4,006,600 | 917.40 |
| 2020-01-10 | 4,628 | 4,637 | 4,551 | 4,564 | 3,361,100 | 912.80 |
| 2020-01-09 | 4,640 | 4,649 | 4,605 | 4,638 | 2,933,100 | 927.60 |
| 2020-01-08 | 4,571 | 4,589 | 4,506 | 4,584 | 4,273,100 | 916.80 |
| 2020-01-07 | 4,598 | 4,693 | 4,579 | 4,667 | 3,960,600 | 933.40 |
| 2020-01-06 | 4,638 | 4,674 | 4,592 | 4,621 | 4,332,300 | 924.20 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株