6902 (株)デンソー 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 | 6,190 | 6,219 | 6,128 | 6,134 | 1,425,600 | 1,533.50 |
| 2020-12-29 | 6,100 | 6,198 | 6,068 | 6,169 | 1,928,500 | 1,542.25 |
| 2020-12-28 | 6,049 | 6,076 | 5,999 | 6,044 | 1,215,400 | 1,511 |
| 2020-12-25 | 5,950 | 6,100 | 5,947 | 6,034 | 1,633,900 | 1,508.50 |
| 2020-12-24 | 5,907 | 5,936 | 5,857 | 5,876 | 1,059,800 | 1,469 |
| 2020-12-23 | 5,848 | 5,850 | 5,744 | 5,810 | 989,900 | 1,452.50 |
| 2020-12-22 | 5,830 | 5,854 | 5,772 | 5,812 | 1,197,400 | 1,453 |
| 2020-12-21 | 5,933 | 5,970 | 5,846 | 5,896 | 1,116,600 | 1,474 |
| 2020-12-18 | 5,942 | 6,050 | 5,898 | 5,962 | 3,142,300 | 1,490.50 |
| 2020-12-17 | 5,840 | 5,926 | 5,796 | 5,873 | 1,649,500 | 1,468.25 |
| 2020-12-16 | 5,861 | 5,917 | 5,810 | 5,825 | 1,398,000 | 1,456.25 |
| 2020-12-15 | 5,712 | 5,813 | 5,704 | 5,800 | 1,066,500 | 1,450 |
| 2020-12-14 | 5,712 | 5,829 | 5,687 | 5,746 | 1,496,700 | 1,436.50 |
| 2020-12-11 | 5,745 | 5,808 | 5,703 | 5,777 | 2,259,200 | 1,444.25 |
| 2020-12-10 | 5,851 | 5,851 | 5,700 | 5,720 | 2,451,500 | 1,430 |
| 2020-12-09 | 5,725 | 5,877 | 5,721 | 5,869 | 1,671,200 | 1,467.25 |
| 2020-12-08 | 5,702 | 5,885 | 5,687 | 5,713 | 2,228,000 | 1,428.25 |
| 2020-12-07 | 5,760 | 5,919 | 5,731 | 5,795 | 3,431,300 | 1,448.75 |
| 2020-12-04 | 5,418 | 5,762 | 5,403 | 5,733 | 4,751,100 | 1,433.25 |
| 2020-12-03 | 5,233 | 5,360 | 5,209 | 5,320 | 2,759,400 | 1,330 |
| 2020-12-02 | 5,161 | 5,161 | 4,961 | 5,133 | 1,921,200 | 1,283.25 |
| 2020-12-01 | 4,969 | 5,100 | 4,969 | 5,061 | 1,834,400 | 1,265.25 |
| 2020-11-30 | 5,160 | 5,164 | 4,929 | 4,929 | 5,965,500 | 1,232.25 |
| 2020-11-27 | 5,193 | 5,211 | 5,111 | 5,170 | 2,459,100 | 1,292.50 |
| 2020-11-26 | 5,180 | 5,246 | 5,155 | 5,241 | 1,692,100 | 1,310.25 |
| 2020-11-25 | 5,300 | 5,370 | 5,200 | 5,213 | 2,411,200 | 1,303.25 |
| 2020-11-24 | 5,255 | 5,289 | 5,177 | 5,195 | 1,843,100 | 1,298.75 |
| 2020-11-20 | 5,078 | 5,152 | 5,076 | 5,141 | 1,269,800 | 1,285.25 |
| 2020-11-19 | 5,133 | 5,180 | 5,030 | 5,106 | 2,091,700 | 1,276.50 |
| 2020-11-18 | 5,251 | 5,253 | 5,173 | 5,191 | 1,454,800 | 1,297.75 |
| 2020-11-17 | 5,300 | 5,335 | 5,277 | 5,294 | 2,144,000 | 1,323.50 |
| 2020-11-16 | 5,182 | 5,275 | 5,172 | 5,267 | 1,571,200 | 1,316.75 |
| 2020-11-13 | 5,157 | 5,170 | 5,087 | 5,140 | 1,517,500 | 1,285 |
| 2020-11-12 | 5,210 | 5,211 | 5,135 | 5,182 | 1,508,000 | 1,295.50 |
| 2020-11-11 | 5,179 | 5,228 | 5,153 | 5,207 | 1,812,200 | 1,301.75 |
| 2020-11-10 | 5,156 | 5,236 | 5,062 | 5,079 | 2,189,500 | 1,269.75 |
| 2020-11-09 | 4,964 | 5,033 | 4,964 | 5,013 | 1,499,000 | 1,253.25 |
| 2020-11-06 | 4,884 | 4,899 | 4,800 | 4,882 | 1,254,500 | 1,220.50 |
| 2020-11-05 | 4,876 | 4,876 | 4,793 | 4,864 | 1,759,000 | 1,216 |
| 2020-11-04 | 4,988 | 5,019 | 4,826 | 4,882 | 1,698,800 | 1,220.50 |
| 2020-11-02 | 4,826 | 4,959 | 4,821 | 4,918 | 1,641,900 | 1,229.50 |
| 2020-10-30 | 5,100 | 5,155 | 4,833 | 4,838 | 2,808,900 | 1,209.50 |
| 2020-10-29 | 4,741 | 5,028 | 4,724 | 4,976 | 3,458,100 | 1,244 |
| 2020-10-28 | 4,870 | 4,895 | 4,815 | 4,881 | 1,258,900 | 1,220.25 |
| 2020-10-27 | 4,897 | 4,901 | 4,825 | 4,873 | 1,015,300 | 1,218.25 |
| 2020-10-26 | 4,969 | 5,004 | 4,936 | 4,940 | 1,045,800 | 1,235 |
| 2020-10-23 | 4,938 | 4,966 | 4,905 | 4,935 | 1,219,500 | 1,233.75 |
| 2020-10-22 | 4,882 | 4,907 | 4,859 | 4,898 | 1,061,900 | 1,224.50 |
| 2020-10-21 | 4,838 | 4,894 | 4,820 | 4,880 | 1,048,100 | 1,220 |
| 2020-10-20 | 4,863 | 4,863 | 4,807 | 4,836 | 917,900 | 1,209 |
| 2020-10-19 | 4,868 | 4,899 | 4,838 | 4,868 | 1,099,200 | 1,217 |
| 2020-10-16 | 4,846 | 4,863 | 4,789 | 4,789 | 1,260,500 | 1,197.25 |
| 2020-10-15 | 4,787 | 4,828 | 4,777 | 4,809 | 1,004,500 | 1,202.25 |
| 2020-10-14 | 4,797 | 4,811 | 4,771 | 4,796 | 982,600 | 1,199 |
| 2020-10-13 | 4,837 | 4,844 | 4,775 | 4,829 | 1,002,300 | 1,207.25 |
| 2020-10-12 | 4,839 | 4,882 | 4,825 | 4,841 | 830,400 | 1,210.25 |
| 2020-10-09 | 4,881 | 4,911 | 4,826 | 4,855 | 1,228,500 | 1,213.75 |
| 2020-10-08 | 4,850 | 4,895 | 4,845 | 4,886 | 1,395,900 | 1,221.50 |
| 2020-10-07 | 4,770 | 4,845 | 4,720 | 4,840 | 1,144,100 | 1,210 |
| 2020-10-06 | 4,805 | 4,840 | 4,785 | 4,790 | 1,535,700 | 1,197.50 |
| 2020-10-05 | 4,726 | 4,804 | 4,701 | 4,776 | 1,307,000 | 1,194 |
| 2020-10-02 | 4,690 | 4,715 | 4,643 | 4,671 | 2,225,600 | 1,167.75 |
| 2020-09-30 | 4,631 | 4,655 | 4,586 | 4,597 | 1,608,900 | 1,149.25 |
| 2020-09-29 | 4,603 | 4,654 | 4,587 | 4,643 | 1,417,800 | 1,160.75 |
| 2020-09-28 | 4,538 | 4,606 | 4,493 | 4,600 | 1,691,200 | 1,150 |
| 2020-09-25 | 4,512 | 4,519 | 4,474 | 4,509 | 1,738,900 | 1,127.25 |
| 2020-09-24 | 4,556 | 4,566 | 4,476 | 4,494 | 1,506,800 | 1,123.50 |
| 2020-09-23 | 4,563 | 4,585 | 4,535 | 4,580 | 1,662,100 | 1,145 |
| 2020-09-18 | 4,555 | 4,602 | 4,540 | 4,593 | 2,143,000 | 1,148.25 |
| 2020-09-17 | 4,536 | 4,543 | 4,480 | 4,500 | 1,690,600 | 1,125 |
| 2020-09-16 | 4,625 | 4,660 | 4,609 | 4,627 | 1,805,200 | 1,156.75 |
| 2020-09-15 | 4,550 | 4,563 | 4,515 | 4,555 | 879,600 | 1,138.75 |
| 2020-09-14 | 4,540 | 4,597 | 4,523 | 4,565 | 1,129,600 | 1,141.25 |
| 2020-09-11 | 4,455 | 4,522 | 4,436 | 4,505 | 1,615,500 | 1,126.25 |
| 2020-09-10 | 4,506 | 4,551 | 4,497 | 4,525 | 1,632,700 | 1,131.25 |
| 2020-09-09 | 4,460 | 4,479 | 4,421 | 4,473 | 1,410,600 | 1,118.25 |
| 2020-09-08 | 4,500 | 4,510 | 4,477 | 4,500 | 1,217,600 | 1,125 |
| 2020-09-07 | 4,479 | 4,515 | 4,471 | 4,493 | 1,055,900 | 1,123.25 |
| 2020-09-04 | 4,403 | 4,466 | 4,398 | 4,450 | 1,113,700 | 1,112.50 |
| 2020-09-03 | 4,411 | 4,445 | 4,395 | 4,408 | 905,100 | 1,102 |
| 2020-09-02 | 4,434 | 4,436 | 4,346 | 4,383 | 991,100 | 1,095.75 |
| 2020-09-01 | 4,425 | 4,443 | 4,398 | 4,405 | 1,019,500 | 1,101.25 |
| 2020-08-31 | 4,488 | 4,502 | 4,440 | 4,457 | 1,599,300 | 1,114.25 |
| 2020-08-28 | 4,401 | 4,483 | 4,323 | 4,373 | 1,771,900 | 1,093.25 |
| 2020-08-27 | 4,390 | 4,391 | 4,345 | 4,360 | 926,500 | 1,090 |
| 2020-08-26 | 4,316 | 4,364 | 4,310 | 4,349 | 775,200 | 1,087.25 |
| 2020-08-25 | 4,378 | 4,396 | 4,333 | 4,336 | 1,014,800 | 1,084 |
| 2020-08-24 | 4,300 | 4,300 | 4,251 | 4,279 | 683,100 | 1,069.75 |
| 2020-08-21 | 4,320 | 4,353 | 4,279 | 4,279 | 1,134,000 | 1,069.75 |
| 2020-08-20 | 4,251 | 4,323 | 4,247 | 4,251 | 1,083,100 | 1,062.75 |
| 2020-08-19 | 4,210 | 4,270 | 4,203 | 4,247 | 985,300 | 1,061.75 |
| 2020-08-18 | 4,285 | 4,301 | 4,250 | 4,260 | 1,541,200 | 1,065 |
| 2020-08-17 | 4,380 | 4,426 | 4,352 | 4,355 | 902,200 | 1,088.75 |
| 2020-08-14 | 4,443 | 4,450 | 4,370 | 4,387 | 1,498,100 | 1,096.75 |
| 2020-08-13 | 4,498 | 4,509 | 4,457 | 4,476 | 1,864,300 | 1,119 |
| 2020-08-12 | 4,384 | 4,468 | 4,369 | 4,434 | 2,149,400 | 1,108.50 |
| 2020-08-11 | 4,215 | 4,332 | 4,184 | 4,325 | 2,458,500 | 1,081.25 |
| 2020-08-07 | 4,056 | 4,120 | 4,046 | 4,105 | 1,013,600 | 1,026.25 |
| 2020-08-06 | 3,991 | 4,092 | 3,976 | 4,064 | 1,054,100 | 1,016 |
| 2020-08-05 | 3,893 | 4,016 | 3,872 | 4,005 | 1,200,600 | 1,001.25 |
| 2020-08-04 | 3,850 | 3,939 | 3,848 | 3,924 | 1,629,600 | 981 |
| 2020-08-03 | 3,903 | 3,920 | 3,786 | 3,843 | 2,086,100 | 960.75 |
| 2020-07-31 | 3,938 | 4,076 | 3,801 | 3,868 | 3,772,400 | 967 |
| 2020-07-30 | 4,080 | 4,095 | 4,019 | 4,042 | 1,277,000 | 1,010.50 |
| 2020-07-29 | 4,077 | 4,114 | 4,043 | 4,053 | 1,482,400 | 1,013.25 |
| 2020-07-28 | 4,154 | 4,187 | 4,128 | 4,136 | 1,365,000 | 1,034 |
| 2020-07-27 | 4,038 | 4,161 | 4,030 | 4,150 | 1,713,900 | 1,037.50 |
| 2020-07-22 | 4,162 | 4,186 | 4,104 | 4,108 | 1,272,900 | 1,027 |
| 2020-07-21 | 4,141 | 4,151 | 4,121 | 4,135 | 1,380,500 | 1,033.75 |
| 2020-07-20 | 4,154 | 4,161 | 4,106 | 4,124 | 1,259,100 | 1,031 |
| 2020-07-17 | 4,186 | 4,254 | 4,163 | 4,165 | 1,372,000 | 1,041.25 |
| 2020-07-16 | 4,226 | 4,277 | 4,204 | 4,205 | 1,688,500 | 1,051.25 |
| 2020-07-15 | 4,304 | 4,364 | 4,292 | 4,296 | 1,525,600 | 1,074 |
| 2020-07-14 | 4,226 | 4,244 | 4,190 | 4,234 | 1,142,900 | 1,058.50 |
| 2020-07-13 | 4,211 | 4,290 | 4,201 | 4,268 | 1,595,700 | 1,067 |
| 2020-07-10 | 4,123 | 4,124 | 4,064 | 4,071 | 1,430,400 | 1,017.75 |
| 2020-07-09 | 4,139 | 4,162 | 4,101 | 4,129 | 979,600 | 1,032.25 |
| 2020-07-08 | 4,200 | 4,237 | 4,166 | 4,168 | 1,209,500 | 1,042 |
| 2020-07-07 | 4,337 | 4,337 | 4,224 | 4,245 | 1,003,100 | 1,061.25 |
| 2020-07-06 | 4,239 | 4,316 | 4,227 | 4,300 | 1,023,500 | 1,075 |
| 2020-07-03 | 4,281 | 4,305 | 4,202 | 4,240 | 1,235,800 | 1,060 |
| 2020-07-02 | 4,135 | 4,254 | 4,121 | 4,207 | 2,021,300 | 1,051.75 |
| 2020-07-01 | 4,195 | 4,204 | 4,125 | 4,136 | 1,374,200 | 1,034 |
| 2020-06-30 | 4,277 | 4,286 | 4,196 | 4,205 | 1,988,100 | 1,051.25 |
| 2020-06-29 | 4,170 | 4,208 | 4,130 | 4,151 | 1,699,700 | 1,037.75 |
| 2020-06-26 | 4,206 | 4,290 | 4,192 | 4,279 | 2,727,300 | 1,069.75 |
| 2020-06-25 | 4,135 | 4,159 | 4,083 | 4,104 | 1,569,700 | 1,026 |
| 2020-06-24 | 4,204 | 4,222 | 4,161 | 4,221 | 2,126,600 | 1,055.25 |
| 2020-06-23 | 4,130 | 4,220 | 4,082 | 4,177 | 2,796,600 | 1,044.25 |
| 2020-06-22 | 3,988 | 4,035 | 3,963 | 4,010 | 872,800 | 1,002.50 |
| 2020-06-19 | 4,096 | 4,096 | 3,978 | 3,984 | 1,921,500 | 996 |
| 2020-06-18 | 4,065 | 4,088 | 4,002 | 4,076 | 933,400 | 1,019 |
| 2020-06-17 | 4,136 | 4,139 | 4,058 | 4,100 | 1,182,800 | 1,025 |
| 2020-06-16 | 3,950 | 4,157 | 3,920 | 4,135 | 2,588,100 | 1,033.75 |
| 2020-06-15 | 3,982 | 4,026 | 3,901 | 3,903 | 1,341,900 | 975.75 |
| 2020-06-12 | 3,971 | 4,039 | 3,929 | 4,010 | 2,836,100 | 1,002.50 |
| 2020-06-11 | 4,149 | 4,165 | 4,037 | 4,052 | 1,979,000 | 1,013 |
| 2020-06-10 | 4,215 | 4,263 | 4,213 | 4,237 | 1,520,200 | 1,059.25 |
| 2020-06-09 | 4,362 | 4,363 | 4,243 | 4,290 | 1,504,700 | 1,072.50 |
| 2020-06-08 | 4,375 | 4,380 | 4,293 | 4,370 | 1,677,100 | 1,092.50 |
| 2020-06-05 | 4,321 | 4,344 | 4,257 | 4,344 | 1,519,500 | 1,086 |
| 2020-06-04 | 4,278 | 4,340 | 4,227 | 4,304 | 2,124,300 | 1,076 |
| 2020-06-03 | 4,310 | 4,356 | 4,285 | 4,302 | 1,721,600 | 1,075.50 |
| 2020-06-02 | 4,169 | 4,234 | 4,155 | 4,198 | 1,403,300 | 1,049.50 |
| 2020-06-01 | 4,201 | 4,201 | 4,071 | 4,101 | 1,422,100 | 1,025.25 |
| 2020-05-29 | 4,189 | 4,192 | 4,123 | 4,131 | 3,657,300 | 1,032.75 |
| 2020-05-28 | 4,130 | 4,224 | 4,120 | 4,213 | 2,607,300 | 1,053.25 |
| 2020-05-27 | 4,019 | 4,089 | 4,017 | 4,072 | 2,220,900 | 1,018 |
| 2020-05-26 | 3,986 | 4,062 | 3,952 | 4,012 | 1,735,100 | 1,003 |
| 2020-05-25 | 3,894 | 3,915 | 3,865 | 3,900 | 960,900 | 975 |
| 2020-05-22 | 3,881 | 3,884 | 3,775 | 3,810 | 1,354,300 | 952.50 |
| 2020-05-21 | 3,921 | 3,924 | 3,861 | 3,866 | 974,600 | 966.50 |
| 2020-05-20 | 3,855 | 3,910 | 3,836 | 3,881 | 1,246,100 | 970.25 |
| 2020-05-19 | 3,890 | 3,918 | 3,866 | 3,866 | 1,970,800 | 966.50 |
| 2020-05-18 | 3,745 | 3,767 | 3,710 | 3,760 | 893,300 | 940 |
| 2020-05-15 | 3,745 | 3,769 | 3,681 | 3,726 | 1,469,500 | 931.50 |
| 2020-05-14 | 3,730 | 3,750 | 3,650 | 3,650 | 1,388,200 | 912.50 |
| 2020-05-13 | 3,715 | 3,804 | 3,704 | 3,747 | 1,425,400 | 936.75 |
| 2020-05-12 | 3,864 | 3,864 | 3,764 | 3,778 | 1,467,700 | 944.50 |
| 2020-05-11 | 3,750 | 3,876 | 3,740 | 3,865 | 1,777,600 | 966.25 |
| 2020-05-08 | 3,630 | 3,709 | 3,589 | 3,682 | 1,959,600 | 920.50 |
| 2020-05-07 | 3,466 | 3,558 | 3,437 | 3,555 | 2,698,900 | 888.75 |
| 2020-05-01 | 3,700 | 3,739 | 3,547 | 3,568 | 3,519,700 | 892 |
| 2020-04-30 | 3,634 | 3,839 | 3,612 | 3,812 | 3,610,400 | 953 |
| 2020-04-28 | 3,703 | 3,703 | 3,537 | 3,564 | 3,155,200 | 891 |
| 2020-04-27 | 3,598 | 3,679 | 3,582 | 3,668 | 3,621,300 | 917 |
| 2020-04-24 | 3,750 | 3,810 | 3,717 | 3,753 | 3,438,300 | 938.25 |
| 2020-04-23 | 3,660 | 3,790 | 3,657 | 3,779 | 2,116,300 | 944.75 |
| 2020-04-22 | 3,640 | 3,644 | 3,558 | 3,630 | 1,883,300 | 907.50 |
| 2020-04-21 | 3,683 | 3,698 | 3,638 | 3,686 | 2,004,100 | 921.50 |
| 2020-04-20 | 3,748 | 3,762 | 3,720 | 3,744 | 1,192,900 | 936 |
| 2020-04-17 | 3,693 | 3,780 | 3,678 | 3,770 | 1,943,600 | 942.50 |
| 2020-04-16 | 3,660 | 3,670 | 3,607 | 3,639 | 1,607,100 | 909.75 |
| 2020-04-15 | 3,725 | 3,774 | 3,686 | 3,745 | 1,393,200 | 936.25 |
| 2020-04-14 | 3,699 | 3,768 | 3,668 | 3,742 | 1,283,000 | 935.50 |
| 2020-04-13 | 3,745 | 3,788 | 3,671 | 3,676 | 1,405,800 | 919 |
| 2020-04-10 | 3,780 | 3,780 | 3,683 | 3,772 | 1,591,200 | 943 |
| 2020-04-09 | 3,690 | 3,746 | 3,646 | 3,746 | 1,649,600 | 936.50 |
| 2020-04-08 | 3,693 | 3,738 | 3,631 | 3,702 | 2,632,500 | 925.50 |
| 2020-04-07 | 3,620 | 3,688 | 3,545 | 3,643 | 2,926,800 | 910.75 |
| 2020-04-06 | 3,300 | 3,528 | 3,239 | 3,492 | 2,754,200 | 873 |
| 2020-04-03 | 3,253 | 3,305 | 3,226 | 3,253 | 1,877,700 | 813.25 |
| 2020-04-02 | 3,348 | 3,401 | 3,264 | 3,280 | 2,494,700 | 820 |
| 2020-04-01 | 3,421 | 3,494 | 3,315 | 3,365 | 2,037,100 | 841.25 |
| 2020-03-31 | 3,585 | 3,617 | 3,477 | 3,491 | 2,664,000 | 872.75 |
| 2020-03-30 | 3,459 | 3,606 | 3,405 | 3,590 | 2,668,700 | 897.50 |
| 2020-03-27 | 3,620 | 3,700 | 3,502 | 3,678 | 4,035,400 | 919.50 |
| 2020-03-26 | 3,606 | 3,624 | 3,455 | 3,555 | 3,000,400 | 888.75 |
| 2020-03-25 | 3,723 | 3,745 | 3,534 | 3,633 | 3,571,700 | 908.25 |
| 2020-03-24 | 3,259 | 3,428 | 3,195 | 3,424 | 3,603,200 | 856 |
| 2020-03-23 | 3,078 | 3,192 | 3,052 | 3,142 | 3,784,300 | 785.50 |
| 2020-03-19 | 3,068 | 3,106 | 3,021 | 3,062 | 4,134,300 | 765.50 |
| 2020-03-18 | 3,196 | 3,279 | 3,039 | 3,040 | 4,803,800 | 760 |
| 2020-03-17 | 3,143 | 3,248 | 3,066 | 3,159 | 3,655,300 | 789.75 |
| 2020-03-16 | 3,380 | 3,401 | 3,200 | 3,205 | 3,451,700 | 801.25 |
| 2020-03-13 | 3,208 | 3,540 | 3,188 | 3,395 | 5,126,600 | 848.75 |
| 2020-03-12 | 3,582 | 3,616 | 3,476 | 3,537 | 2,921,700 | 884.25 |
| 2020-03-11 | 3,652 | 3,765 | 3,644 | 3,652 | 2,611,600 | 913 |
| 2020-03-10 | 3,578 | 3,666 | 3,484 | 3,638 | 2,325,100 | 909.50 |
| 2020-03-09 | 3,736 | 3,769 | 3,618 | 3,645 | 2,665,100 | 911.25 |
| 2020-03-06 | 3,935 | 3,937 | 3,837 | 3,876 | 3,170,400 | 969 |
| 2020-03-05 | 4,070 | 4,071 | 4,002 | 4,027 | 2,558,400 | 1,006.75 |
| 2020-03-04 | 4,076 | 4,113 | 4,040 | 4,070 | 1,386,400 | 1,017.50 |
| 2020-03-03 | 4,239 | 4,243 | 4,117 | 4,117 | 1,832,100 | 1,029.25 |
| 2020-03-02 | 4,126 | 4,236 | 4,082 | 4,189 | 2,286,200 | 1,047.25 |
| 2020-02-28 | 4,230 | 4,254 | 4,147 | 4,220 | 2,876,400 | 1,055 |
| 2020-02-27 | 4,314 | 4,344 | 4,289 | 4,302 | 2,171,800 | 1,075.50 |
| 2020-02-26 | 4,302 | 4,360 | 4,276 | 4,328 | 2,101,900 | 1,082 |
| 2020-02-25 | 4,280 | 4,372 | 4,231 | 4,328 | 2,862,600 | 1,082 |
| 2020-02-21 | 4,470 | 4,491 | 4,446 | 4,452 | 1,211,900 | 1,113 |
| 2020-02-20 | 4,458 | 4,502 | 4,435 | 4,467 | 1,236,100 | 1,116.75 |
| 2020-02-19 | 4,466 | 4,472 | 4,409 | 4,425 | 1,081,200 | 1,106.25 |
| 2020-02-18 | 4,462 | 4,496 | 4,426 | 4,450 | 872,300 | 1,112.50 |
| 2020-02-17 | 4,460 | 4,472 | 4,391 | 4,462 | 1,028,300 | 1,115.50 |
| 2020-02-14 | 4,462 | 4,492 | 4,442 | 4,481 | 1,308,200 | 1,120.25 |
| 2020-02-13 | 4,498 | 4,498 | 4,456 | 4,478 | 1,420,900 | 1,119.50 |
| 2020-02-12 | 4,492 | 4,497 | 4,431 | 4,463 | 1,629,200 | 1,115.75 |
| 2020-02-10 | 4,463 | 4,508 | 4,455 | 4,478 | 1,188,300 | 1,119.50 |
| 2020-02-07 | 4,614 | 4,634 | 4,523 | 4,529 | 1,469,100 | 1,132.25 |
| 2020-02-06 | 4,575 | 4,617 | 4,548 | 4,604 | 2,964,300 | 1,151 |
| 2020-02-05 | 4,500 | 4,544 | 4,487 | 4,500 | 1,837,200 | 1,125 |
| 2020-02-04 | 4,411 | 4,478 | 4,401 | 4,466 | 1,593,800 | 1,116.50 |
| 2020-02-03 | 4,428 | 4,498 | 4,410 | 4,451 | 1,801,300 | 1,112.75 |
| 2020-01-31 | 4,559 | 4,624 | 4,513 | 4,542 | 3,395,500 | 1,135.50 |
| 2020-01-30 | 4,590 | 4,609 | 4,532 | 4,584 | 2,110,800 | 1,146 |
| 2020-01-29 | 4,532 | 4,578 | 4,516 | 4,569 | 1,860,500 | 1,142.25 |
| 2020-01-28 | 4,588 | 4,598 | 4,561 | 4,569 | 1,678,500 | 1,142.25 |
| 2020-01-27 | 4,637 | 4,699 | 4,636 | 4,651 | 1,525,300 | 1,162.75 |
| 2020-01-24 | 4,818 | 4,822 | 4,760 | 4,766 | 1,500,900 | 1,191.50 |
| 2020-01-23 | 4,856 | 4,861 | 4,800 | 4,804 | 2,276,400 | 1,201 |
| 2020-01-22 | 4,957 | 4,986 | 4,850 | 4,921 | 2,625,600 | 1,230.25 |
| 2020-01-21 | 5,018 | 5,046 | 4,997 | 5,003 | 1,068,800 | 1,250.75 |
| 2020-01-20 | 5,013 | 5,040 | 5,010 | 5,021 | 1,057,000 | 1,255.25 |
| 2020-01-17 | 4,930 | 5,006 | 4,929 | 5,000 | 2,020,600 | 1,250 |
| 2020-01-16 | 4,900 | 4,907 | 4,881 | 4,904 | 1,133,500 | 1,226 |
| 2020-01-15 | 4,900 | 4,913 | 4,880 | 4,896 | 1,416,000 | 1,224 |
| 2020-01-14 | 4,860 | 4,885 | 4,849 | 4,885 | 1,344,500 | 1,221.25 |
| 2020-01-10 | 4,935 | 4,938 | 4,840 | 4,850 | 1,810,100 | 1,212.50 |
| 2020-01-09 | 4,917 | 4,938 | 4,882 | 4,882 | 1,170,000 | 1,220.50 |
| 2020-01-08 | 4,800 | 4,880 | 4,789 | 4,847 | 1,518,800 | 1,211.75 |
| 2020-01-07 | 4,861 | 4,913 | 4,861 | 4,906 | 1,093,100 | 1,226.50 |
| 2020-01-06 | 4,903 | 4,911 | 4,803 | 4,843 | 1,573,500 | 1,210.75 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
