7259 (株)アイシン 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 | 3,100 | 3,115 | 3,070 | 3,095 | 508,600 | 1,031.67 |
| 2020-12-29 | 3,080 | 3,130 | 3,040 | 3,120 | 741,700 | 1,040 |
| 2020-12-28 | 3,125 | 3,135 | 3,080 | 3,100 | 703,500 | 1,033.33 |
| 2020-12-25 | 3,110 | 3,140 | 3,105 | 3,135 | 399,500 | 1,045 |
| 2020-12-24 | 3,135 | 3,165 | 3,110 | 3,110 | 501,900 | 1,036.67 |
| 2020-12-23 | 3,195 | 3,195 | 3,090 | 3,110 | 913,500 | 1,036.67 |
| 2020-12-22 | 3,090 | 3,150 | 3,085 | 3,140 | 889,900 | 1,046.67 |
| 2020-12-21 | 3,100 | 3,135 | 3,090 | 3,125 | 566,000 | 1,041.67 |
| 2020-12-18 | 3,070 | 3,125 | 3,065 | 3,115 | 911,000 | 1,038.33 |
| 2020-12-17 | 3,155 | 3,155 | 3,095 | 3,125 | 724,300 | 1,041.67 |
| 2020-12-16 | 3,175 | 3,175 | 3,120 | 3,125 | 672,300 | 1,041.67 |
| 2020-12-15 | 3,135 | 3,165 | 3,105 | 3,130 | 558,400 | 1,043.33 |
| 2020-12-14 | 3,060 | 3,170 | 3,055 | 3,140 | 916,300 | 1,046.67 |
| 2020-12-11 | 3,070 | 3,085 | 3,010 | 3,045 | 1,003,900 | 1,015 |
| 2020-12-10 | 3,135 | 3,140 | 3,065 | 3,075 | 951,200 | 1,025 |
| 2020-12-09 | 3,075 | 3,110 | 3,060 | 3,085 | 987,400 | 1,028.33 |
| 2020-12-08 | 3,155 | 3,165 | 3,090 | 3,095 | 699,500 | 1,031.67 |
| 2020-12-07 | 3,200 | 3,225 | 3,165 | 3,185 | 504,700 | 1,061.67 |
| 2020-12-04 | 3,185 | 3,205 | 3,150 | 3,160 | 742,200 | 1,053.33 |
| 2020-12-03 | 3,170 | 3,200 | 3,160 | 3,185 | 659,900 | 1,061.67 |
| 2020-12-02 | 3,205 | 3,215 | 3,150 | 3,165 | 801,500 | 1,055 |
| 2020-12-01 | 3,095 | 3,180 | 3,095 | 3,160 | 1,009,000 | 1,053.33 |
| 2020-11-30 | 3,185 | 3,200 | 3,080 | 3,095 | 1,973,500 | 1,031.67 |
| 2020-11-27 | 3,200 | 3,230 | 3,185 | 3,200 | 1,007,900 | 1,066.67 |
| 2020-11-26 | 3,190 | 3,235 | 3,180 | 3,215 | 761,100 | 1,071.67 |
| 2020-11-25 | 3,265 | 3,330 | 3,230 | 3,245 | 850,500 | 1,081.67 |
| 2020-11-24 | 3,255 | 3,280 | 3,175 | 3,175 | 1,215,200 | 1,058.33 |
| 2020-11-20 | 3,140 | 3,200 | 3,100 | 3,190 | 1,118,300 | 1,063.33 |
| 2020-11-19 | 3,195 | 3,215 | 3,075 | 3,145 | 2,009,000 | 1,048.33 |
| 2020-11-18 | 3,305 | 3,305 | 3,230 | 3,265 | 994,100 | 1,088.33 |
| 2020-11-17 | 3,380 | 3,385 | 3,310 | 3,345 | 799,600 | 1,115 |
| 2020-11-16 | 3,270 | 3,360 | 3,260 | 3,325 | 1,039,000 | 1,108.33 |
| 2020-11-13 | 3,210 | 3,235 | 3,155 | 3,180 | 1,016,800 | 1,060 |
| 2020-11-12 | 3,275 | 3,305 | 3,210 | 3,255 | 759,600 | 1,085 |
| 2020-11-11 | 3,325 | 3,350 | 3,275 | 3,320 | 759,100 | 1,106.67 |
| 2020-11-10 | 3,275 | 3,315 | 3,220 | 3,245 | 1,155,400 | 1,081.67 |
| 2020-11-09 | 3,160 | 3,165 | 3,110 | 3,135 | 735,900 | 1,045 |
| 2020-11-06 | 3,010 | 3,150 | 3,010 | 3,125 | 1,215,400 | 1,041.67 |
| 2020-11-05 | 3,155 | 3,155 | 3,025 | 3,065 | 1,174,900 | 1,021.67 |
| 2020-11-04 | 3,155 | 3,215 | 3,100 | 3,150 | 927,500 | 1,050 |
| 2020-11-02 | 3,130 | 3,190 | 3,085 | 3,135 | 1,288,800 | 1,045 |
| 2020-10-30 | 3,320 | 3,385 | 3,130 | 3,145 | 2,190,800 | 1,048.33 |
| 2020-10-29 | 3,335 | 3,515 | 3,320 | 3,400 | 1,452,500 | 1,133.33 |
| 2020-10-28 | 3,430 | 3,440 | 3,340 | 3,395 | 744,900 | 1,131.67 |
| 2020-10-27 | 3,480 | 3,480 | 3,425 | 3,470 | 481,400 | 1,156.67 |
| 2020-10-26 | 3,510 | 3,545 | 3,505 | 3,520 | 378,000 | 1,173.33 |
| 2020-10-23 | 3,525 | 3,535 | 3,480 | 3,510 | 517,600 | 1,170 |
| 2020-10-22 | 3,430 | 3,470 | 3,415 | 3,455 | 503,000 | 1,151.67 |
| 2020-10-21 | 3,385 | 3,465 | 3,385 | 3,450 | 673,700 | 1,150 |
| 2020-10-20 | 3,395 | 3,425 | 3,340 | 3,370 | 466,700 | 1,123.33 |
| 2020-10-19 | 3,360 | 3,410 | 3,345 | 3,405 | 476,300 | 1,135 |
| 2020-10-16 | 3,355 | 3,385 | 3,330 | 3,335 | 789,400 | 1,111.67 |
| 2020-10-15 | 3,275 | 3,345 | 3,275 | 3,305 | 697,200 | 1,101.67 |
| 2020-10-14 | 3,265 | 3,310 | 3,230 | 3,305 | 838,400 | 1,101.67 |
| 2020-10-13 | 3,345 | 3,375 | 3,265 | 3,305 | 822,700 | 1,101.67 |
| 2020-10-12 | 3,410 | 3,420 | 3,325 | 3,340 | 708,000 | 1,113.33 |
| 2020-10-09 | 3,510 | 3,515 | 3,410 | 3,425 | 694,100 | 1,141.67 |
| 2020-10-08 | 3,500 | 3,545 | 3,485 | 3,495 | 797,600 | 1,165 |
| 2020-10-07 | 3,430 | 3,485 | 3,400 | 3,475 | 793,400 | 1,158.33 |
| 2020-10-06 | 3,490 | 3,495 | 3,450 | 3,450 | 797,600 | 1,150 |
| 2020-10-05 | 3,425 | 3,525 | 3,420 | 3,475 | 1,112,300 | 1,158.33 |
| 2020-10-02 | 3,405 | 3,440 | 3,345 | 3,360 | 1,488,400 | 1,120 |
| 2020-09-30 | 3,340 | 3,380 | 3,315 | 3,350 | 1,443,000 | 1,116.67 |
| 2020-09-29 | 3,300 | 3,340 | 3,280 | 3,330 | 1,301,400 | 1,110 |
| 2020-09-28 | 3,275 | 3,290 | 3,215 | 3,290 | 1,218,200 | 1,096.67 |
| 2020-09-25 | 3,220 | 3,260 | 3,200 | 3,260 | 1,631,800 | 1,086.67 |
| 2020-09-24 | 3,225 | 3,255 | 3,210 | 3,235 | 921,300 | 1,078.33 |
| 2020-09-23 | 3,310 | 3,320 | 3,255 | 3,290 | 1,083,400 | 1,096.67 |
| 2020-09-18 | 3,390 | 3,410 | 3,360 | 3,375 | 1,010,500 | 1,125 |
| 2020-09-17 | 3,420 | 3,425 | 3,350 | 3,350 | 1,127,700 | 1,116.67 |
| 2020-09-16 | 3,420 | 3,465 | 3,395 | 3,425 | 772,100 | 1,141.67 |
| 2020-09-15 | 3,565 | 3,565 | 3,480 | 3,480 | 762,600 | 1,160 |
| 2020-09-14 | 3,550 | 3,575 | 3,535 | 3,570 | 561,100 | 1,190 |
| 2020-09-11 | 3,615 | 3,615 | 3,520 | 3,560 | 985,400 | 1,186.67 |
| 2020-09-10 | 3,575 | 3,625 | 3,560 | 3,620 | 786,600 | 1,206.67 |
| 2020-09-09 | 3,520 | 3,540 | 3,485 | 3,535 | 928,100 | 1,178.33 |
| 2020-09-08 | 3,655 | 3,660 | 3,570 | 3,590 | 770,400 | 1,196.67 |
| 2020-09-07 | 3,700 | 3,740 | 3,635 | 3,645 | 815,400 | 1,215 |
| 2020-09-04 | 3,650 | 3,685 | 3,630 | 3,670 | 629,900 | 1,223.33 |
| 2020-09-03 | 3,690 | 3,710 | 3,645 | 3,655 | 521,500 | 1,218.33 |
| 2020-09-02 | 3,675 | 3,690 | 3,625 | 3,655 | 425,900 | 1,218.33 |
| 2020-09-01 | 3,630 | 3,675 | 3,610 | 3,655 | 615,300 | 1,218.33 |
| 2020-08-31 | 3,625 | 3,670 | 3,625 | 3,645 | 578,100 | 1,215 |
| 2020-08-28 | 3,600 | 3,670 | 3,535 | 3,575 | 871,000 | 1,191.67 |
| 2020-08-27 | 3,625 | 3,625 | 3,565 | 3,590 | 505,900 | 1,196.67 |
| 2020-08-26 | 3,590 | 3,640 | 3,590 | 3,640 | 290,300 | 1,213.33 |
| 2020-08-25 | 3,695 | 3,715 | 3,635 | 3,640 | 431,900 | 1,213.33 |
| 2020-08-24 | 3,635 | 3,640 | 3,585 | 3,605 | 395,900 | 1,201.67 |
| 2020-08-21 | 3,695 | 3,720 | 3,655 | 3,665 | 514,800 | 1,221.67 |
| 2020-08-20 | 3,630 | 3,660 | 3,610 | 3,640 | 500,900 | 1,213.33 |
| 2020-08-19 | 3,640 | 3,665 | 3,610 | 3,655 | 375,400 | 1,218.33 |
| 2020-08-18 | 3,665 | 3,665 | 3,610 | 3,640 | 472,900 | 1,213.33 |
| 2020-08-17 | 3,645 | 3,670 | 3,635 | 3,640 | 434,600 | 1,213.33 |
| 2020-08-14 | 3,670 | 3,680 | 3,620 | 3,640 | 828,500 | 1,213.33 |
| 2020-08-13 | 3,735 | 3,770 | 3,700 | 3,710 | 1,057,100 | 1,236.67 |
| 2020-08-12 | 3,625 | 3,695 | 3,605 | 3,680 | 1,285,000 | 1,226.67 |
| 2020-08-11 | 3,600 | 3,625 | 3,560 | 3,565 | 1,142,100 | 1,188.33 |
| 2020-08-07 | 3,460 | 3,520 | 3,425 | 3,440 | 1,022,000 | 1,146.67 |
| 2020-08-06 | 3,455 | 3,515 | 3,430 | 3,460 | 930,900 | 1,153.33 |
| 2020-08-05 | 3,295 | 3,430 | 3,280 | 3,430 | 1,137,200 | 1,143.33 |
| 2020-08-04 | 3,245 | 3,340 | 3,215 | 3,330 | 1,634,600 | 1,110 |
| 2020-08-03 | 3,060 | 3,140 | 3,015 | 3,105 | 1,372,000 | 1,035 |
| 2020-07-31 | 2,966 | 3,105 | 2,901 | 3,020 | 2,578,100 | 1,006.67 |
| 2020-07-30 | 3,085 | 3,115 | 3,025 | 3,035 | 737,600 | 1,011.67 |
| 2020-07-29 | 3,125 | 3,125 | 3,075 | 3,085 | 550,700 | 1,028.33 |
| 2020-07-28 | 3,200 | 3,200 | 3,160 | 3,160 | 655,100 | 1,053.33 |
| 2020-07-27 | 3,105 | 3,180 | 3,070 | 3,180 | 783,600 | 1,060 |
| 2020-07-22 | 3,155 | 3,220 | 3,150 | 3,155 | 436,900 | 1,051.67 |
| 2020-07-21 | 3,165 | 3,175 | 3,120 | 3,150 | 561,900 | 1,050 |
| 2020-07-20 | 3,215 | 3,225 | 3,165 | 3,190 | 468,600 | 1,063.33 |
| 2020-07-17 | 3,250 | 3,260 | 3,210 | 3,215 | 563,500 | 1,071.67 |
| 2020-07-16 | 3,250 | 3,305 | 3,230 | 3,265 | 884,700 | 1,088.33 |
| 2020-07-15 | 3,185 | 3,260 | 3,180 | 3,210 | 684,200 | 1,070 |
| 2020-07-14 | 3,100 | 3,115 | 3,065 | 3,105 | 739,800 | 1,035 |
| 2020-07-13 | 3,070 | 3,125 | 3,055 | 3,120 | 804,100 | 1,040 |
| 2020-07-10 | 3,075 | 3,090 | 3,000 | 3,000 | 809,400 | 1,000 |
| 2020-07-09 | 3,060 | 3,105 | 3,050 | 3,075 | 533,700 | 1,025 |
| 2020-07-08 | 3,105 | 3,170 | 3,090 | 3,105 | 780,500 | 1,035 |
| 2020-07-07 | 3,220 | 3,225 | 3,145 | 3,165 | 652,700 | 1,055 |
| 2020-07-06 | 3,135 | 3,235 | 3,120 | 3,225 | 856,700 | 1,075 |
| 2020-07-03 | 3,135 | 3,155 | 3,075 | 3,110 | 704,700 | 1,036.67 |
| 2020-07-02 | 3,100 | 3,150 | 3,070 | 3,100 | 1,006,500 | 1,033.33 |
| 2020-07-01 | 3,150 | 3,160 | 3,050 | 3,080 | 785,100 | 1,026.67 |
| 2020-06-30 | 3,170 | 3,220 | 3,135 | 3,140 | 764,400 | 1,046.67 |
| 2020-06-29 | 3,115 | 3,125 | 3,065 | 3,070 | 677,400 | 1,023.33 |
| 2020-06-26 | 3,210 | 3,240 | 3,155 | 3,190 | 666,900 | 1,063.33 |
| 2020-06-25 | 3,180 | 3,215 | 3,130 | 3,150 | 823,200 | 1,050 |
| 2020-06-24 | 3,310 | 3,310 | 3,235 | 3,250 | 641,900 | 1,083.33 |
| 2020-06-23 | 3,295 | 3,335 | 3,190 | 3,285 | 830,600 | 1,095 |
| 2020-06-22 | 3,230 | 3,265 | 3,190 | 3,225 | 552,400 | 1,075 |
| 2020-06-19 | 3,310 | 3,310 | 3,200 | 3,220 | 1,421,100 | 1,073.33 |
| 2020-06-18 | 3,370 | 3,370 | 3,265 | 3,290 | 1,317,800 | 1,096.67 |
| 2020-06-17 | 3,420 | 3,455 | 3,380 | 3,395 | 730,800 | 1,131.67 |
| 2020-06-16 | 3,320 | 3,515 | 3,320 | 3,475 | 1,492,800 | 1,158.33 |
| 2020-06-15 | 3,310 | 3,340 | 3,210 | 3,220 | 1,203,700 | 1,073.33 |
| 2020-06-12 | 3,355 | 3,390 | 3,280 | 3,360 | 1,319,000 | 1,120 |
| 2020-06-11 | 3,535 | 3,570 | 3,420 | 3,425 | 1,128,300 | 1,141.67 |
| 2020-06-10 | 3,570 | 3,655 | 3,560 | 3,635 | 952,400 | 1,211.67 |
| 2020-06-09 | 3,735 | 3,735 | 3,605 | 3,655 | 813,500 | 1,218.33 |
| 2020-06-08 | 3,700 | 3,745 | 3,670 | 3,735 | 720,700 | 1,245 |
| 2020-06-05 | 3,545 | 3,645 | 3,525 | 3,630 | 507,400 | 1,210 |
| 2020-06-04 | 3,595 | 3,640 | 3,475 | 3,540 | 655,900 | 1,180 |
| 2020-06-03 | 3,580 | 3,595 | 3,515 | 3,565 | 669,200 | 1,188.33 |
| 2020-06-02 | 3,455 | 3,520 | 3,435 | 3,440 | 577,100 | 1,146.67 |
| 2020-06-01 | 3,375 | 3,445 | 3,365 | 3,395 | 524,200 | 1,131.67 |
| 2020-05-29 | 3,370 | 3,455 | 3,360 | 3,395 | 1,078,400 | 1,131.67 |
| 2020-05-28 | 3,585 | 3,600 | 3,455 | 3,490 | 1,076,000 | 1,163.33 |
| 2020-05-27 | 3,430 | 3,490 | 3,375 | 3,425 | 632,700 | 1,141.67 |
| 2020-05-26 | 3,315 | 3,440 | 3,310 | 3,405 | 824,000 | 1,135 |
| 2020-05-25 | 3,280 | 3,300 | 3,230 | 3,275 | 632,400 | 1,091.67 |
| 2020-05-22 | 3,335 | 3,335 | 3,170 | 3,210 | 789,800 | 1,070 |
| 2020-05-21 | 3,335 | 3,360 | 3,300 | 3,300 | 581,800 | 1,100 |
| 2020-05-20 | 3,305 | 3,315 | 3,250 | 3,265 | 595,400 | 1,088.33 |
| 2020-05-19 | 3,290 | 3,385 | 3,290 | 3,320 | 795,100 | 1,106.67 |
| 2020-05-18 | 3,130 | 3,240 | 3,115 | 3,220 | 1,010,200 | 1,073.33 |
| 2020-05-15 | 3,175 | 3,175 | 3,025 | 3,080 | 642,000 | 1,026.67 |
| 2020-05-14 | 3,105 | 3,160 | 3,040 | 3,045 | 822,600 | 1,015 |
| 2020-05-13 | 3,115 | 3,225 | 3,095 | 3,175 | 787,200 | 1,058.33 |
| 2020-05-12 | 3,220 | 3,250 | 3,155 | 3,185 | 799,200 | 1,061.67 |
| 2020-05-11 | 3,100 | 3,245 | 3,090 | 3,225 | 1,198,900 | 1,075 |
| 2020-05-08 | 2,969 | 3,085 | 2,955 | 3,060 | 754,200 | 1,020 |
| 2020-05-07 | 2,960 | 2,974 | 2,871 | 2,897 | 1,241,000 | 965.67 |
| 2020-05-01 | 3,060 | 3,065 | 2,965 | 2,977 | 1,167,400 | 992.33 |
| 2020-04-30 | 3,040 | 3,145 | 2,983 | 3,115 | 1,421,100 | 1,038.33 |
| 2020-04-28 | 2,870 | 2,946 | 2,861 | 2,916 | 938,100 | 972 |
| 2020-04-27 | 2,815 | 2,882 | 2,796 | 2,877 | 701,900 | 959 |
| 2020-04-24 | 2,915 | 2,920 | 2,798 | 2,829 | 753,100 | 943 |
| 2020-04-23 | 2,753 | 2,912 | 2,753 | 2,874 | 985,100 | 958 |
| 2020-04-22 | 2,828 | 2,829 | 2,700 | 2,742 | 738,500 | 914 |
| 2020-04-21 | 2,889 | 2,893 | 2,801 | 2,815 | 992,300 | 938.33 |
| 2020-04-20 | 2,942 | 2,967 | 2,892 | 2,931 | 816,700 | 977 |
| 2020-04-17 | 2,845 | 2,951 | 2,844 | 2,936 | 1,735,100 | 978.67 |
| 2020-04-16 | 2,701 | 2,746 | 2,690 | 2,727 | 738,400 | 909 |
| 2020-04-15 | 2,784 | 2,808 | 2,736 | 2,765 | 671,900 | 921.67 |
| 2020-04-14 | 2,733 | 2,804 | 2,689 | 2,784 | 680,100 | 928 |
| 2020-04-13 | 2,768 | 2,807 | 2,717 | 2,736 | 684,300 | 912 |
| 2020-04-10 | 2,760 | 2,788 | 2,665 | 2,778 | 584,000 | 926 |
| 2020-04-09 | 2,676 | 2,784 | 2,657 | 2,769 | 1,130,500 | 923 |
| 2020-04-08 | 2,641 | 2,663 | 2,557 | 2,651 | 978,600 | 883.67 |
| 2020-04-07 | 2,558 | 2,629 | 2,491 | 2,621 | 1,399,100 | 873.67 |
| 2020-04-06 | 2,302 | 2,445 | 2,270 | 2,422 | 1,142,400 | 807.33 |
| 2020-04-03 | 2,400 | 2,431 | 2,300 | 2,326 | 1,142,000 | 775.33 |
| 2020-04-02 | 2,504 | 2,538 | 2,431 | 2,443 | 1,328,400 | 814.33 |
| 2020-04-01 | 2,631 | 2,696 | 2,553 | 2,590 | 1,223,100 | 863.33 |
| 2020-03-31 | 2,749 | 2,787 | 2,646 | 2,664 | 1,670,700 | 888 |
| 2020-03-30 | 2,807 | 2,847 | 2,714 | 2,842 | 1,120,000 | 947.33 |
| 2020-03-27 | 2,966 | 2,993 | 2,822 | 2,944 | 1,396,800 | 981.33 |
| 2020-03-26 | 2,844 | 2,870 | 2,733 | 2,832 | 1,168,200 | 944 |
| 2020-03-25 | 2,897 | 2,945 | 2,771 | 2,850 | 1,753,800 | 950 |
| 2020-03-24 | 2,464 | 2,599 | 2,421 | 2,597 | 1,459,100 | 865.67 |
| 2020-03-23 | 2,374 | 2,395 | 2,251 | 2,346 | 2,118,700 | 782 |
| 2020-03-19 | 2,551 | 2,565 | 2,364 | 2,372 | 2,154,900 | 790.67 |
| 2020-03-18 | 2,581 | 2,669 | 2,500 | 2,501 | 1,557,000 | 833.67 |
| 2020-03-17 | 2,644 | 2,669 | 2,531 | 2,600 | 1,440,400 | 866.67 |
| 2020-03-16 | 2,810 | 2,870 | 2,664 | 2,667 | 1,000,500 | 889 |
| 2020-03-13 | 2,767 | 2,869 | 2,640 | 2,783 | 2,115,800 | 927.67 |
| 2020-03-12 | 3,035 | 3,070 | 2,927 | 2,995 | 1,453,600 | 998.33 |
| 2020-03-11 | 3,130 | 3,185 | 3,070 | 3,070 | 1,134,800 | 1,023.33 |
| 2020-03-10 | 2,973 | 3,125 | 2,924 | 3,105 | 1,723,200 | 1,035 |
| 2020-03-09 | 3,060 | 3,100 | 2,966 | 3,000 | 960,100 | 1,000 |
| 2020-03-06 | 3,220 | 3,225 | 3,125 | 3,180 | 1,141,400 | 1,060 |
| 2020-03-05 | 3,365 | 3,375 | 3,285 | 3,330 | 979,900 | 1,110 |
| 2020-03-04 | 3,355 | 3,390 | 3,330 | 3,350 | 809,100 | 1,116.67 |
| 2020-03-03 | 3,535 | 3,555 | 3,410 | 3,410 | 974,200 | 1,136.67 |
| 2020-03-02 | 3,435 | 3,540 | 3,430 | 3,495 | 1,088,100 | 1,165 |
| 2020-02-28 | 3,520 | 3,560 | 3,425 | 3,500 | 1,526,800 | 1,166.67 |
| 2020-02-27 | 3,650 | 3,705 | 3,615 | 3,655 | 944,100 | 1,218.33 |
| 2020-02-26 | 3,675 | 3,715 | 3,625 | 3,705 | 860,600 | 1,235 |
| 2020-02-25 | 3,750 | 3,765 | 3,705 | 3,725 | 1,051,700 | 1,241.67 |
| 2020-02-21 | 3,930 | 3,960 | 3,920 | 3,940 | 781,800 | 1,313.33 |
| 2020-02-20 | 3,870 | 3,930 | 3,865 | 3,905 | 895,000 | 1,301.67 |
| 2020-02-19 | 3,940 | 3,950 | 3,815 | 3,820 | 1,057,300 | 1,273.33 |
| 2020-02-18 | 3,810 | 3,905 | 3,780 | 3,855 | 1,381,400 | 1,285 |
| 2020-02-17 | 3,700 | 3,770 | 3,665 | 3,760 | 824,800 | 1,253.33 |
| 2020-02-14 | 3,675 | 3,710 | 3,660 | 3,705 | 724,800 | 1,235 |
| 2020-02-13 | 3,670 | 3,725 | 3,665 | 3,715 | 492,800 | 1,238.33 |
| 2020-02-12 | 3,710 | 3,715 | 3,660 | 3,690 | 463,100 | 1,230 |
| 2020-02-10 | 3,715 | 3,760 | 3,710 | 3,715 | 421,200 | 1,238.33 |
| 2020-02-07 | 3,840 | 3,855 | 3,745 | 3,780 | 590,100 | 1,260 |
| 2020-02-06 | 3,835 | 3,885 | 3,775 | 3,855 | 1,048,300 | 1,285 |
| 2020-02-05 | 3,750 | 3,770 | 3,710 | 3,720 | 431,400 | 1,240 |
| 2020-02-04 | 3,695 | 3,710 | 3,655 | 3,700 | 655,900 | 1,233.33 |
| 2020-02-03 | 3,630 | 3,750 | 3,630 | 3,730 | 986,100 | 1,243.33 |
| 2020-01-31 | 3,545 | 3,710 | 3,515 | 3,695 | 1,580,800 | 1,231.67 |
| 2020-01-30 | 3,660 | 3,670 | 3,525 | 3,545 | 946,800 | 1,181.67 |
| 2020-01-29 | 3,650 | 3,675 | 3,630 | 3,670 | 508,600 | 1,223.33 |
| 2020-01-28 | 3,650 | 3,695 | 3,630 | 3,675 | 520,900 | 1,225 |
| 2020-01-27 | 3,735 | 3,795 | 3,700 | 3,715 | 846,200 | 1,238.33 |
| 2020-01-24 | 3,865 | 3,875 | 3,845 | 3,860 | 412,800 | 1,286.67 |
| 2020-01-23 | 3,920 | 3,940 | 3,875 | 3,895 | 491,700 | 1,298.33 |
| 2020-01-22 | 3,935 | 3,970 | 3,920 | 3,950 | 517,800 | 1,316.67 |
| 2020-01-21 | 4,035 | 4,045 | 3,950 | 3,965 | 553,900 | 1,321.67 |
| 2020-01-20 | 3,975 | 4,005 | 3,970 | 3,990 | 532,500 | 1,330 |
| 2020-01-17 | 3,835 | 3,960 | 3,810 | 3,945 | 864,800 | 1,315 |
| 2020-01-16 | 3,850 | 3,860 | 3,800 | 3,820 | 544,400 | 1,273.33 |
| 2020-01-15 | 3,865 | 3,890 | 3,825 | 3,855 | 651,900 | 1,285 |
| 2020-01-14 | 3,885 | 3,915 | 3,870 | 3,905 | 680,700 | 1,301.67 |
| 2020-01-10 | 3,950 | 3,960 | 3,870 | 3,900 | 772,600 | 1,300 |
| 2020-01-09 | 4,045 | 4,050 | 3,930 | 3,945 | 613,200 | 1,315 |
| 2020-01-08 | 3,975 | 4,005 | 3,905 | 3,985 | 715,000 | 1,328.33 |
| 2020-01-07 | 3,990 | 4,065 | 3,990 | 4,045 | 595,600 | 1,348.33 |
| 2020-01-06 | 4,000 | 4,020 | 3,935 | 3,975 | 832,600 | 1,325 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
