6752 パナソニック ホールディングス(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 | 1,194 | 1,200 | 1,181.5 | 1,190.5 | 4,545,800 | 1,190.50 |
| 2020-12-29 | 1,190.5 | 1,200 | 1,186 | 1,198 | 5,374,100 | 1,198 |
| 2020-12-28 | 1,160.5 | 1,174 | 1,160.5 | 1,174 | 4,080,900 | 1,174 |
| 2020-12-25 | 1,165 | 1,170 | 1,158.5 | 1,162 | 2,641,000 | 1,162 |
| 2020-12-24 | 1,169 | 1,180.5 | 1,164.5 | 1,172 | 4,054,400 | 1,172 |
| 2020-12-23 | 1,173 | 1,175 | 1,149 | 1,159 | 3,778,600 | 1,159 |
| 2020-12-22 | 1,171 | 1,176 | 1,165.5 | 1,170 | 4,806,300 | 1,170 |
| 2020-12-21 | 1,194 | 1,201.5 | 1,174.5 | 1,186.5 | 5,049,900 | 1,186.50 |
| 2020-12-18 | 1,186.5 | 1,196 | 1,184 | 1,194.5 | 6,736,100 | 1,194.50 |
| 2020-12-17 | 1,182 | 1,187 | 1,175.5 | 1,181.5 | 4,353,400 | 1,181.50 |
| 2020-12-16 | 1,180 | 1,210 | 1,179.5 | 1,190 | 9,632,100 | 1,190 |
| 2020-12-15 | 1,168 | 1,169.5 | 1,158 | 1,161 | 3,746,000 | 1,161 |
| 2020-12-14 | 1,162.5 | 1,174 | 1,160 | 1,168.5 | 4,431,500 | 1,168.50 |
| 2020-12-11 | 1,183 | 1,184.5 | 1,157 | 1,161 | 5,659,100 | 1,161 |
| 2020-12-10 | 1,169.5 | 1,175 | 1,164.5 | 1,170 | 5,095,800 | 1,170 |
| 2020-12-09 | 1,144 | 1,179.5 | 1,143 | 1,179 | 6,838,000 | 1,179 |
| 2020-12-08 | 1,142.5 | 1,147 | 1,131.5 | 1,141 | 3,678,100 | 1,141 |
| 2020-12-07 | 1,155 | 1,162.5 | 1,141.5 | 1,143 | 4,714,400 | 1,143 |
| 2020-12-04 | 1,157 | 1,160 | 1,142 | 1,152.5 | 5,317,700 | 1,152.50 |
| 2020-12-03 | 1,159.5 | 1,161 | 1,136 | 1,140.5 | 6,849,100 | 1,140.50 |
| 2020-12-02 | 1,155.5 | 1,165 | 1,149 | 1,153 | 8,524,800 | 1,153 |
| 2020-12-01 | 1,113 | 1,139.5 | 1,111 | 1,138 | 6,741,200 | 1,138 |
| 2020-11-30 | 1,131.5 | 1,132.5 | 1,101 | 1,112.5 | 21,225,600 | 1,112.50 |
| 2020-11-27 | 1,125.5 | 1,136 | 1,116.5 | 1,122 | 8,153,200 | 1,122 |
| 2020-11-26 | 1,123.5 | 1,140 | 1,115.5 | 1,126.5 | 6,909,000 | 1,126.50 |
| 2020-11-25 | 1,115 | 1,145 | 1,111.5 | 1,125 | 10,392,100 | 1,125 |
| 2020-11-24 | 1,118 | 1,119 | 1,094 | 1,097 | 6,858,400 | 1,097 |
| 2020-11-20 | 1,085.5 | 1,086.5 | 1,072 | 1,083.5 | 7,090,600 | 1,083.50 |
| 2020-11-19 | 1,078.5 | 1,088 | 1,066 | 1,086.5 | 9,117,100 | 1,086.50 |
| 2020-11-18 | 1,089.5 | 1,089.5 | 1,063 | 1,069 | 8,266,500 | 1,069 |
| 2020-11-17 | 1,110 | 1,113.5 | 1,085 | 1,100.5 | 8,630,900 | 1,100.50 |
| 2020-11-16 | 1,095 | 1,116.5 | 1,091 | 1,100 | 13,496,300 | 1,100 |
| 2020-11-13 | 1,048.5 | 1,057.5 | 1,039 | 1,048.5 | 5,730,600 | 1,048.50 |
| 2020-11-12 | 1,064.5 | 1,067 | 1,045 | 1,052 | 7,355,900 | 1,052 |
| 2020-11-11 | 1,051.5 | 1,065 | 1,047 | 1,063.5 | 8,837,500 | 1,063.50 |
| 2020-11-10 | 1,042.5 | 1,060 | 1,032.5 | 1,035.5 | 8,907,300 | 1,035.50 |
| 2020-11-09 | 1,009.5 | 1,025 | 1,008 | 1,018 | 6,826,400 | 1,018 |
| 2020-11-06 | 998.9 | 1,010 | 995.1 | 1,005 | 7,009,000 | 1,005 |
| 2020-11-05 | 988.7 | 1,001.5 | 971.4 | 999 | 8,116,000 | 999 |
| 2020-11-04 | 999.9 | 1,015 | 991.8 | 993.4 | 9,741,400 | 993.40 |
| 2020-11-02 | 962.3 | 986.5 | 962.3 | 978.4 | 10,222,600 | 978.40 |
| 2020-10-30 | 950.1 | 995.8 | 946 | 960.7 | 20,444,300 | 960.70 |
| 2020-10-29 | 884.4 | 919.2 | 883.1 | 915.5 | 8,005,800 | 915.50 |
| 2020-10-28 | 903.5 | 904.8 | 894.1 | 899.4 | 6,169,500 | 899.40 |
| 2020-10-27 | 900 | 911.3 | 893.7 | 911.2 | 6,251,100 | 911.20 |
| 2020-10-26 | 900 | 922 | 898 | 907.5 | 5,618,300 | 907.50 |
| 2020-10-23 | 893.9 | 900 | 887.2 | 894.3 | 4,754,200 | 894.30 |
| 2020-10-22 | 884.9 | 898.5 | 883.8 | 895.3 | 3,778,000 | 895.30 |
| 2020-10-21 | 883.4 | 904.5 | 882.7 | 897.8 | 6,165,600 | 897.80 |
| 2020-10-20 | 877.4 | 881.5 | 874.6 | 877 | 5,673,400 | 877 |
| 2020-10-19 | 873.8 | 883.7 | 873.3 | 883.1 | 4,796,700 | 883.10 |
| 2020-10-16 | 875.1 | 881.3 | 869.2 | 871.6 | 7,291,200 | 871.60 |
| 2020-10-15 | 860 | 871.5 | 857.7 | 867.5 | 4,656,700 | 867.50 |
| 2020-10-14 | 870 | 873.4 | 856.6 | 862.9 | 6,549,900 | 862.90 |
| 2020-10-13 | 888 | 890 | 875.4 | 880 | 6,017,700 | 880 |
| 2020-10-12 | 889 | 892.1 | 884.5 | 888.7 | 4,568,600 | 888.70 |
| 2020-10-09 | 911.1 | 912.8 | 890.6 | 894 | 6,115,900 | 894 |
| 2020-10-08 | 913.8 | 918.9 | 907.3 | 912.1 | 5,006,500 | 912.10 |
| 2020-10-07 | 901 | 913.5 | 894.4 | 912.7 | 5,593,100 | 912.70 |
| 2020-10-06 | 900.8 | 912.4 | 899.8 | 908.8 | 9,227,500 | 908.80 |
| 2020-10-05 | 886 | 897.7 | 883.4 | 890.2 | 7,195,000 | 890.20 |
| 2020-10-02 | 889 | 889 | 863 | 869.5 | 10,580,300 | 869.50 |
| 2020-09-30 | 895.5 | 906.5 | 888.4 | 888.8 | 9,474,500 | 888.80 |
| 2020-09-29 | 914.3 | 920 | 904.9 | 915.8 | 5,952,000 | 915.80 |
| 2020-09-28 | 895 | 924 | 894.5 | 921.8 | 8,134,400 | 921.80 |
| 2020-09-25 | 903 | 910.9 | 900.1 | 907.3 | 5,520,900 | 907.30 |
| 2020-09-24 | 912.4 | 915.5 | 898.5 | 903.8 | 8,843,000 | 903.80 |
| 2020-09-23 | 953.6 | 953.9 | 920.9 | 926.4 | 11,637,300 | 926.40 |
| 2020-09-18 | 965.8 | 969.8 | 959.1 | 962.4 | 7,466,100 | 962.40 |
| 2020-09-17 | 978.9 | 986.9 | 962.3 | 967.3 | 5,366,300 | 967.30 |
| 2020-09-16 | 980 | 984.8 | 973.5 | 977.3 | 4,665,000 | 977.30 |
| 2020-09-15 | 984 | 986.8 | 972.8 | 982.7 | 5,451,100 | 982.70 |
| 2020-09-14 | 983.5 | 995.7 | 977.3 | 994.1 | 6,370,600 | 994.10 |
| 2020-09-11 | 983.8 | 983.9 | 965.2 | 971 | 9,098,100 | 971 |
| 2020-09-10 | 971.9 | 983.7 | 967.6 | 983.7 | 6,567,900 | 983.70 |
| 2020-09-09 | 950.3 | 966 | 944.4 | 962.3 | 7,225,400 | 962.30 |
| 2020-09-08 | 953.8 | 964.4 | 952.5 | 963.4 | 5,272,700 | 963.40 |
| 2020-09-07 | 947 | 957.7 | 945.1 | 951.5 | 4,341,900 | 951.50 |
| 2020-09-04 | 940.1 | 954.4 | 940 | 953.4 | 4,944,400 | 953.40 |
| 2020-09-03 | 966.7 | 972.2 | 953.7 | 957.2 | 6,639,300 | 957.20 |
| 2020-09-02 | 978.9 | 981.5 | 960.1 | 964.3 | 5,467,500 | 964.30 |
| 2020-09-01 | 973.8 | 975 | 958.6 | 970.2 | 4,366,700 | 970.20 |
| 2020-08-31 | 983.8 | 989.9 | 977.5 | 977.9 | 6,875,800 | 977.90 |
| 2020-08-28 | 971.1 | 998 | 960.5 | 970.3 | 9,131,100 | 970.30 |
| 2020-08-27 | 966.1 | 968.8 | 957.7 | 961.9 | 4,320,000 | 961.90 |
| 2020-08-26 | 957.4 | 968.4 | 955.4 | 963.7 | 3,691,200 | 963.70 |
| 2020-08-25 | 961.1 | 971.6 | 955.6 | 963.7 | 6,706,000 | 963.70 |
| 2020-08-24 | 945 | 948.8 | 929 | 946.1 | 5,075,500 | 946.10 |
| 2020-08-21 | 948.1 | 956.4 | 943.7 | 948.1 | 6,139,400 | 948.10 |
| 2020-08-20 | 950.9 | 970 | 939.2 | 940 | 13,289,800 | 940 |
| 2020-08-19 | 914 | 927 | 910 | 926 | 6,153,300 | 926 |
| 2020-08-18 | 932 | 935 | 923.1 | 929 | 4,741,100 | 929 |
| 2020-08-17 | 932.2 | 942 | 926.5 | 932 | 4,820,500 | 932 |
| 2020-08-14 | 940 | 946.9 | 934.5 | 936 | 6,714,500 | 936 |
| 2020-08-13 | 955.1 | 964.4 | 938.9 | 946.2 | 8,841,000 | 946.20 |
| 2020-08-12 | 938.5 | 955.8 | 938 | 952.4 | 6,711,300 | 952.40 |
| 2020-08-11 | 905.4 | 939.7 | 901.9 | 934.1 | 10,777,300 | 934.10 |
| 2020-08-07 | 895 | 899.8 | 881.5 | 891.2 | 8,614,700 | 891.20 |
| 2020-08-06 | 906.9 | 917.4 | 902.6 | 907 | 6,767,200 | 907 |
| 2020-08-05 | 904.1 | 909 | 897.1 | 905.3 | 7,098,800 | 905.30 |
| 2020-08-04 | 908.9 | 916.8 | 891.6 | 904.1 | 11,220,700 | 904.10 |
| 2020-08-03 | 900.1 | 915.1 | 880.7 | 889.8 | 11,502,300 | 889.80 |
| 2020-07-31 | 948 | 959 | 882 | 900 | 25,458,200 | 900 |
| 2020-07-30 | 1,039 | 1,051 | 1,036.5 | 1,038 | 6,703,500 | 1,038 |
| 2020-07-29 | 1,041.5 | 1,054 | 1,035.5 | 1,046.5 | 6,927,200 | 1,046.50 |
| 2020-07-28 | 1,043 | 1,068 | 1,038.5 | 1,058.5 | 9,589,000 | 1,058.50 |
| 2020-07-27 | 999.8 | 1,041.5 | 999 | 1,039 | 8,031,400 | 1,039 |
| 2020-07-22 | 1,005 | 1,041 | 1,001.5 | 1,029.5 | 7,591,800 | 1,029.50 |
| 2020-07-21 | 1,016.5 | 1,019 | 1,006 | 1,011.5 | 4,116,000 | 1,011.50 |
| 2020-07-20 | 1,018.5 | 1,021 | 1,011.5 | 1,014 | 3,601,000 | 1,014 |
| 2020-07-17 | 1,020 | 1,027 | 1,009 | 1,019.5 | 4,896,700 | 1,019.50 |
| 2020-07-16 | 1,015 | 1,028 | 1,007.5 | 1,010 | 6,812,900 | 1,010 |
| 2020-07-15 | 1,005 | 1,018 | 1,002.5 | 1,013 | 5,875,800 | 1,013 |
| 2020-07-14 | 992 | 1,006.5 | 988.3 | 994.4 | 5,452,600 | 994.40 |
| 2020-07-13 | 971.6 | 1,003 | 971.1 | 995.7 | 9,919,800 | 995.70 |
| 2020-07-10 | 961 | 965 | 951 | 954.9 | 6,310,900 | 954.90 |
| 2020-07-09 | 956.1 | 973.3 | 950.4 | 965.4 | 6,479,000 | 965.40 |
| 2020-07-08 | 972.5 | 973.3 | 956.3 | 956.3 | 6,183,200 | 956.30 |
| 2020-07-07 | 982.3 | 990.4 | 970 | 976.8 | 7,353,500 | 976.80 |
| 2020-07-06 | 945.6 | 977.5 | 944.5 | 974.2 | 7,819,300 | 974.20 |
| 2020-07-03 | 952.7 | 956.8 | 929.7 | 942 | 4,819,400 | 942 |
| 2020-07-02 | 936 | 960 | 933.4 | 942.7 | 7,791,100 | 942.70 |
| 2020-07-01 | 937.7 | 944.3 | 926.8 | 929.9 | 6,490,300 | 929.90 |
| 2020-06-30 | 935.4 | 949.6 | 932.9 | 939.6 | 11,232,700 | 939.60 |
| 2020-06-29 | 919 | 924.4 | 904.6 | 909.9 | 9,843,100 | 909.90 |
| 2020-06-26 | 928.7 | 941.8 | 927.5 | 937.5 | 7,854,400 | 937.50 |
| 2020-06-25 | 933.3 | 940.7 | 918.9 | 924.8 | 11,461,900 | 924.80 |
| 2020-06-24 | 964.9 | 977 | 957.1 | 961.4 | 7,599,000 | 961.40 |
| 2020-06-23 | 973.6 | 987 | 964.7 | 975.4 | 6,277,600 | 975.40 |
| 2020-06-22 | 950.1 | 968.6 | 942.8 | 958 | 4,085,300 | 958 |
| 2020-06-19 | 966.5 | 968.2 | 954.5 | 959.3 | 8,137,200 | 959.30 |
| 2020-06-18 | 972.4 | 975 | 949.4 | 968.2 | 5,863,700 | 968.20 |
| 2020-06-17 | 969.6 | 974.2 | 955 | 965.5 | 5,756,300 | 965.50 |
| 2020-06-16 | 955.9 | 971.5 | 945.1 | 967.5 | 9,227,900 | 967.50 |
| 2020-06-15 | 957.1 | 960 | 925.1 | 928.2 | 6,772,500 | 928.20 |
| 2020-06-12 | 926.6 | 951.3 | 917.2 | 951.3 | 10,471,100 | 951.30 |
| 2020-06-11 | 967 | 973.3 | 949 | 953.1 | 10,646,000 | 953.10 |
| 2020-06-10 | 981.2 | 996.2 | 977.5 | 987 | 7,511,700 | 987 |
| 2020-06-09 | 1,008 | 1,017.5 | 984.7 | 998.2 | 8,561,300 | 998.20 |
| 2020-06-08 | 995.5 | 1,010 | 992.7 | 1,008 | 8,043,300 | 1,008 |
| 2020-06-05 | 974 | 983.4 | 966.2 | 983.4 | 8,743,800 | 983.40 |
| 2020-06-04 | 990 | 990 | 961 | 974.1 | 6,995,400 | 974.10 |
| 2020-06-03 | 974 | 988.8 | 967.3 | 972.2 | 9,668,800 | 972.20 |
| 2020-06-02 | 955 | 969.6 | 954 | 959 | 7,571,600 | 959 |
| 2020-06-01 | 959.3 | 968 | 951.1 | 956.4 | 5,616,000 | 956.40 |
| 2020-05-29 | 961.1 | 973.9 | 956.3 | 963 | 14,219,000 | 963 |
| 2020-05-28 | 978.6 | 988.5 | 966.7 | 979.2 | 12,521,000 | 979.20 |
| 2020-05-27 | 948 | 959.7 | 928.6 | 951.3 | 10,396,500 | 951.30 |
| 2020-05-26 | 914.9 | 935.6 | 914 | 929.6 | 9,513,900 | 929.60 |
| 2020-05-25 | 894.1 | 903.5 | 889.2 | 898.2 | 5,962,400 | 898.20 |
| 2020-05-22 | 882.8 | 893.6 | 873.6 | 879.1 | 5,932,800 | 879.10 |
| 2020-05-21 | 899 | 903 | 882.5 | 882.6 | 7,340,300 | 882.60 |
| 2020-05-20 | 860 | 885.3 | 855.5 | 881.6 | 10,079,000 | 881.60 |
| 2020-05-19 | 850 | 874.5 | 841.1 | 866.1 | 17,434,900 | 866.10 |
| 2020-05-18 | 809.8 | 813.2 | 803.7 | 809.5 | 8,188,000 | 809.50 |
| 2020-05-15 | 799 | 801.5 | 780 | 793.1 | 6,102,800 | 793.10 |
| 2020-05-14 | 803.6 | 805.8 | 787.2 | 788 | 6,418,300 | 788 |
| 2020-05-13 | 798 | 816.9 | 793.3 | 813.7 | 6,827,200 | 813.70 |
| 2020-05-12 | 815.1 | 815.6 | 800 | 807.8 | 6,817,200 | 807.80 |
| 2020-05-11 | 808.9 | 825.9 | 805 | 820.4 | 6,740,700 | 820.40 |
| 2020-05-08 | 792.8 | 805.5 | 787.3 | 799.6 | 7,237,500 | 799.60 |
| 2020-05-07 | 775.3 | 782.7 | 768.2 | 781 | 7,723,000 | 781 |
| 2020-05-01 | 806.1 | 812.2 | 781 | 788.8 | 10,683,700 | 788.80 |
| 2020-04-30 | 819 | 836.8 | 818 | 826.8 | 14,390,200 | 826.80 |
| 2020-04-28 | 803.6 | 814.7 | 783 | 797.1 | 13,986,800 | 797.10 |
| 2020-04-27 | 745 | 775.9 | 744 | 773.6 | 8,363,100 | 773.60 |
| 2020-04-24 | 741.1 | 747.1 | 733.5 | 746 | 7,662,800 | 746 |
| 2020-04-23 | 747.5 | 753 | 742.2 | 748.7 | 8,053,100 | 748.70 |
| 2020-04-22 | 750 | 752 | 733.5 | 739.5 | 11,556,300 | 739.50 |
| 2020-04-21 | 770.1 | 783.2 | 766.9 | 769.2 | 9,027,800 | 769.20 |
| 2020-04-20 | 776.4 | 788.2 | 776.4 | 780.6 | 7,223,200 | 780.60 |
| 2020-04-17 | 785 | 795 | 776 | 791.4 | 10,415,600 | 791.40 |
| 2020-04-16 | 787.8 | 788.1 | 768 | 771 | 12,453,800 | 771 |
| 2020-04-15 | 798.4 | 807.2 | 790 | 802.8 | 8,762,400 | 802.80 |
| 2020-04-14 | 790.2 | 809.8 | 786.5 | 803.9 | 8,638,200 | 803.90 |
| 2020-04-13 | 812.6 | 816.6 | 792.3 | 794.1 | 7,410,500 | 794.10 |
| 2020-04-10 | 832 | 837 | 802.4 | 821 | 7,906,800 | 821 |
| 2020-04-09 | 844.2 | 847.4 | 817 | 832 | 7,288,600 | 832 |
| 2020-04-08 | 839 | 845.5 | 820.6 | 839.1 | 9,909,700 | 839.10 |
| 2020-04-07 | 840 | 844.3 | 811.4 | 832.8 | 8,940,700 | 832.80 |
| 2020-04-06 | 784.8 | 821.6 | 778 | 811.5 | 9,367,200 | 811.50 |
| 2020-04-03 | 779.7 | 794.3 | 773 | 782.4 | 8,626,600 | 782.40 |
| 2020-04-02 | 782.6 | 799 | 773 | 785.7 | 10,837,900 | 785.70 |
| 2020-04-01 | 810 | 832.8 | 795 | 806.1 | 10,554,100 | 806.10 |
| 2020-03-31 | 836 | 846.2 | 813.1 | 825 | 11,176,500 | 825 |
| 2020-03-30 | 827.2 | 840.4 | 804.1 | 837.9 | 12,127,300 | 837.90 |
| 2020-03-27 | 872.2 | 873 | 833.8 | 859 | 16,002,100 | 859 |
| 2020-03-26 | 840.1 | 851.9 | 810.3 | 827.2 | 13,509,900 | 827.20 |
| 2020-03-25 | 818.8 | 863.2 | 802 | 842.9 | 19,400,600 | 842.90 |
| 2020-03-24 | 749.7 | 753.2 | 727.1 | 752.6 | 14,050,700 | 752.60 |
| 2020-03-23 | 702.8 | 724 | 691.7 | 720.6 | 19,230,400 | 720.60 |
| 2020-03-19 | 721.9 | 741.1 | 700 | 700 | 25,941,200 | 700 |
| 2020-03-18 | 740.8 | 747 | 710.1 | 711.2 | 18,360,500 | 711.20 |
| 2020-03-17 | 720 | 752.6 | 712.6 | 725.8 | 26,430,300 | 725.80 |
| 2020-03-16 | 773.7 | 785 | 729 | 732.9 | 20,692,700 | 732.90 |
| 2020-03-13 | 751.2 | 799.3 | 728.1 | 769.7 | 20,197,600 | 769.70 |
| 2020-03-12 | 848.9 | 854.9 | 817.5 | 824.7 | 16,476,500 | 824.70 |
| 2020-03-11 | 890.6 | 903.3 | 871.3 | 874.8 | 16,451,400 | 874.80 |
| 2020-03-10 | 866.9 | 890.3 | 829 | 886 | 23,649,800 | 886 |
| 2020-03-09 | 919.2 | 923 | 880.1 | 881.9 | 17,598,900 | 881.90 |
| 2020-03-06 | 994.4 | 998.8 | 963.1 | 967.6 | 12,417,300 | 967.60 |
| 2020-03-05 | 1,030 | 1,031.5 | 1,008.5 | 1,011.5 | 10,170,000 | 1,011.50 |
| 2020-03-04 | 1,004 | 1,031.5 | 995.1 | 1,020.5 | 10,795,600 | 1,020.50 |
| 2020-03-03 | 1,053 | 1,057 | 1,009.5 | 1,011 | 11,398,000 | 1,011 |
| 2020-03-02 | 1,001.5 | 1,049.5 | 1,001 | 1,036 | 13,479,400 | 1,036 |
| 2020-02-28 | 1,049 | 1,056 | 1,021.5 | 1,030.5 | 16,245,500 | 1,030.50 |
| 2020-02-27 | 1,091 | 1,098 | 1,072 | 1,083 | 15,198,300 | 1,083 |
| 2020-02-26 | 1,118 | 1,133 | 1,111 | 1,127 | 12,418,600 | 1,127 |
| 2020-02-25 | 1,123.5 | 1,155.5 | 1,122.5 | 1,137.5 | 12,610,000 | 1,137.50 |
| 2020-02-21 | 1,188 | 1,200.5 | 1,184.5 | 1,195 | 6,648,700 | 1,195 |
| 2020-02-20 | 1,207 | 1,211.5 | 1,184 | 1,189 | 6,428,400 | 1,189 |
| 2020-02-19 | 1,189 | 1,193 | 1,175.5 | 1,184 | 6,969,800 | 1,184 |
| 2020-02-18 | 1,184 | 1,192 | 1,174.5 | 1,182.5 | 7,152,500 | 1,182.50 |
| 2020-02-17 | 1,204.5 | 1,204.5 | 1,187 | 1,195.5 | 5,755,000 | 1,195.50 |
| 2020-02-14 | 1,221 | 1,222.5 | 1,204 | 1,207.5 | 10,103,400 | 1,207.50 |
| 2020-02-13 | 1,230.5 | 1,231.5 | 1,221.5 | 1,226 | 6,328,600 | 1,226 |
| 2020-02-12 | 1,248.5 | 1,249.5 | 1,217.5 | 1,233 | 8,082,000 | 1,233 |
| 2020-02-10 | 1,220 | 1,236.5 | 1,214.5 | 1,233.5 | 6,458,800 | 1,233.50 |
| 2020-02-07 | 1,236.5 | 1,246 | 1,219 | 1,236 | 10,920,200 | 1,236 |
| 2020-02-06 | 1,232 | 1,264 | 1,222.5 | 1,251.5 | 20,256,100 | 1,251.50 |
| 2020-02-05 | 1,221.5 | 1,237.5 | 1,193 | 1,235 | 26,357,800 | 1,235 |
| 2020-02-04 | 1,163 | 1,189 | 1,139.5 | 1,183.5 | 27,465,700 | 1,183.50 |
| 2020-02-03 | 1,072 | 1,084.5 | 1,066 | 1,075.5 | 11,498,800 | 1,075.50 |
| 2020-01-31 | 1,095.5 | 1,107 | 1,092.5 | 1,102 | 8,438,300 | 1,102 |
| 2020-01-30 | 1,107 | 1,113.5 | 1,076.5 | 1,092 | 8,450,900 | 1,092 |
| 2020-01-29 | 1,116 | 1,116.5 | 1,105 | 1,111.5 | 5,662,900 | 1,111.50 |
| 2020-01-28 | 1,105 | 1,113 | 1,100 | 1,106.5 | 7,670,100 | 1,106.50 |
| 2020-01-27 | 1,095.5 | 1,110.5 | 1,089 | 1,110.5 | 8,053,900 | 1,110.50 |
| 2020-01-24 | 1,123.5 | 1,130.5 | 1,118 | 1,124.5 | 7,570,300 | 1,124.50 |
| 2020-01-23 | 1,117 | 1,120.5 | 1,109.5 | 1,116 | 5,491,400 | 1,116 |
| 2020-01-22 | 1,099 | 1,122.5 | 1,096.5 | 1,119.5 | 6,961,100 | 1,119.50 |
| 2020-01-21 | 1,110 | 1,116.5 | 1,103 | 1,105 | 6,400,100 | 1,105 |
| 2020-01-20 | 1,126 | 1,138 | 1,110.5 | 1,113.5 | 10,330,800 | 1,113.50 |
| 2020-01-17 | 1,120 | 1,131 | 1,112 | 1,126 | 12,740,500 | 1,126 |
| 2020-01-16 | 1,100 | 1,113 | 1,088.5 | 1,106.5 | 12,670,900 | 1,106.50 |
| 2020-01-15 | 1,063 | 1,091 | 1,060 | 1,088.5 | 13,057,600 | 1,088.50 |
| 2020-01-14 | 1,055 | 1,059 | 1,046.5 | 1,058.5 | 7,059,400 | 1,058.50 |
| 2020-01-10 | 1,046.5 | 1,046.5 | 1,034.5 | 1,041 | 5,382,700 | 1,041 |
| 2020-01-09 | 1,043.5 | 1,049 | 1,039 | 1,046 | 5,588,500 | 1,046 |
| 2020-01-08 | 1,029 | 1,035.5 | 1,016.5 | 1,031.5 | 7,071,900 | 1,031.50 |
| 2020-01-07 | 1,029.5 | 1,050 | 1,028 | 1,046 | 7,992,900 | 1,046 |
| 2020-01-06 | 1,014 | 1,019 | 1,008 | 1,017.5 | 7,392,800 | 1,017.50 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
