7701 (株)島津製作所 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 | 4,030 | 4,050 | 4,005 | 4,010 | 448,400 | 4,010 |
| 2020-12-29 | 4,000 | 4,055 | 3,990 | 4,055 | 476,700 | 4,055 |
| 2020-12-28 | 3,920 | 3,980 | 3,920 | 3,960 | 467,800 | 3,960 |
| 2020-12-25 | 3,895 | 3,915 | 3,880 | 3,910 | 232,400 | 3,910 |
| 2020-12-24 | 3,935 | 3,945 | 3,870 | 3,875 | 379,300 | 3,875 |
| 2020-12-23 | 3,850 | 3,885 | 3,825 | 3,880 | 453,100 | 3,880 |
| 2020-12-22 | 3,755 | 3,825 | 3,750 | 3,790 | 487,100 | 3,790 |
| 2020-12-21 | 3,800 | 3,830 | 3,775 | 3,810 | 421,500 | 3,810 |
| 2020-12-18 | 3,825 | 3,835 | 3,760 | 3,795 | 652,100 | 3,795 |
| 2020-12-17 | 3,755 | 3,820 | 3,750 | 3,820 | 423,200 | 3,820 |
| 2020-12-16 | 3,810 | 3,815 | 3,745 | 3,765 | 368,900 | 3,765 |
| 2020-12-15 | 3,765 | 3,790 | 3,725 | 3,755 | 619,500 | 3,755 |
| 2020-12-14 | 3,735 | 3,755 | 3,695 | 3,695 | 626,000 | 3,695 |
| 2020-12-11 | 3,770 | 3,790 | 3,715 | 3,775 | 608,900 | 3,775 |
| 2020-12-10 | 3,800 | 3,800 | 3,740 | 3,755 | 990,600 | 3,755 |
| 2020-12-09 | 3,830 | 3,900 | 3,825 | 3,890 | 440,700 | 3,890 |
| 2020-12-08 | 3,800 | 3,865 | 3,785 | 3,855 | 483,200 | 3,855 |
| 2020-12-07 | 3,925 | 3,935 | 3,825 | 3,835 | 461,900 | 3,835 |
| 2020-12-04 | 3,805 | 3,870 | 3,795 | 3,870 | 430,200 | 3,870 |
| 2020-12-03 | 3,830 | 3,860 | 3,785 | 3,830 | 559,000 | 3,830 |
| 2020-12-02 | 3,830 | 3,860 | 3,800 | 3,840 | 808,200 | 3,840 |
| 2020-12-01 | 3,755 | 3,820 | 3,735 | 3,755 | 680,400 | 3,755 |
| 2020-11-30 | 3,840 | 3,880 | 3,740 | 3,755 | 1,210,200 | 3,755 |
| 2020-11-27 | 3,735 | 3,825 | 3,730 | 3,780 | 1,103,500 | 3,780 |
| 2020-11-26 | 3,625 | 3,700 | 3,610 | 3,690 | 544,400 | 3,690 |
| 2020-11-25 | 3,700 | 3,710 | 3,615 | 3,635 | 669,100 | 3,635 |
| 2020-11-24 | 3,605 | 3,695 | 3,605 | 3,660 | 890,100 | 3,660 |
| 2020-11-20 | 3,540 | 3,565 | 3,510 | 3,555 | 611,300 | 3,555 |
| 2020-11-19 | 3,490 | 3,580 | 3,465 | 3,575 | 1,063,700 | 3,575 |
| 2020-11-18 | 3,520 | 3,585 | 3,490 | 3,550 | 716,900 | 3,550 |
| 2020-11-17 | 3,600 | 3,600 | 3,535 | 3,570 | 756,900 | 3,570 |
| 2020-11-16 | 3,480 | 3,595 | 3,465 | 3,585 | 916,400 | 3,585 |
| 2020-11-13 | 3,465 | 3,545 | 3,450 | 3,490 | 809,800 | 3,490 |
| 2020-11-12 | 3,480 | 3,500 | 3,430 | 3,500 | 1,071,000 | 3,500 |
| 2020-11-11 | 3,515 | 3,560 | 3,495 | 3,545 | 1,412,400 | 3,545 |
| 2020-11-10 | 3,460 | 3,580 | 3,440 | 3,485 | 2,739,600 | 3,485 |
| 2020-11-09 | 3,150 | 3,200 | 3,120 | 3,185 | 933,600 | 3,185 |
| 2020-11-06 | 3,090 | 3,140 | 3,065 | 3,130 | 725,700 | 3,130 |
| 2020-11-05 | 3,025 | 3,090 | 3,010 | 3,085 | 778,400 | 3,085 |
| 2020-11-04 | 3,045 | 3,045 | 2,985 | 3,005 | 700,700 | 3,005 |
| 2020-11-02 | 3,000 | 3,040 | 2,986 | 3,005 | 515,000 | 3,005 |
| 2020-10-30 | 3,020 | 3,055 | 2,961 | 2,971 | 737,400 | 2,971 |
| 2020-10-29 | 3,015 | 3,035 | 3,000 | 3,035 | 265,100 | 3,035 |
| 2020-10-28 | 3,050 | 3,075 | 3,030 | 3,040 | 543,300 | 3,040 |
| 2020-10-27 | 3,030 | 3,065 | 2,980 | 3,065 | 628,300 | 3,065 |
| 2020-10-26 | 3,020 | 3,060 | 3,015 | 3,035 | 483,200 | 3,035 |
| 2020-10-23 | 3,010 | 3,025 | 2,992 | 3,020 | 475,200 | 3,020 |
| 2020-10-22 | 2,985 | 2,991 | 2,960 | 2,977 | 1,064,800 | 2,977 |
| 2020-10-21 | 2,994 | 3,030 | 2,988 | 3,010 | 713,600 | 3,010 |
| 2020-10-20 | 3,020 | 3,040 | 2,983 | 2,989 | 957,400 | 2,989 |
| 2020-10-19 | 3,050 | 3,060 | 2,942 | 3,010 | 1,794,100 | 3,010 |
| 2020-10-16 | 2,951 | 2,972 | 2,921 | 2,925 | 1,345,200 | 2,925 |
| 2020-10-15 | 3,050 | 3,050 | 2,966 | 2,980 | 923,600 | 2,980 |
| 2020-10-14 | 3,065 | 3,070 | 3,030 | 3,060 | 560,500 | 3,060 |
| 2020-10-13 | 3,095 | 3,125 | 3,065 | 3,090 | 608,800 | 3,090 |
| 2020-10-12 | 3,110 | 3,125 | 3,075 | 3,115 | 501,400 | 3,115 |
| 2020-10-09 | 3,175 | 3,175 | 3,120 | 3,140 | 455,600 | 3,140 |
| 2020-10-08 | 3,185 | 3,200 | 3,165 | 3,185 | 449,100 | 3,185 |
| 2020-10-07 | 3,205 | 3,220 | 3,145 | 3,160 | 536,800 | 3,160 |
| 2020-10-06 | 3,185 | 3,210 | 3,160 | 3,210 | 501,300 | 3,210 |
| 2020-10-05 | 3,155 | 3,190 | 3,150 | 3,175 | 496,500 | 3,175 |
| 2020-10-02 | 3,200 | 3,225 | 3,105 | 3,125 | 995,100 | 3,125 |
| 2020-09-30 | 3,235 | 3,245 | 3,185 | 3,190 | 999,100 | 3,190 |
| 2020-09-29 | 3,200 | 3,255 | 3,180 | 3,240 | 692,300 | 3,240 |
| 2020-09-28 | 3,155 | 3,195 | 3,140 | 3,195 | 856,700 | 3,195 |
| 2020-09-25 | 3,145 | 3,155 | 3,100 | 3,115 | 910,400 | 3,115 |
| 2020-09-24 | 3,165 | 3,205 | 3,130 | 3,140 | 1,183,600 | 3,140 |
| 2020-09-23 | 3,315 | 3,340 | 3,250 | 3,270 | 919,800 | 3,270 |
| 2020-09-18 | 3,240 | 3,280 | 3,210 | 3,280 | 815,300 | 3,280 |
| 2020-09-17 | 3,295 | 3,310 | 3,275 | 3,295 | 376,600 | 3,295 |
| 2020-09-16 | 3,295 | 3,295 | 3,255 | 3,290 | 554,600 | 3,290 |
| 2020-09-15 | 3,320 | 3,320 | 3,265 | 3,290 | 546,600 | 3,290 |
| 2020-09-14 | 3,335 | 3,375 | 3,335 | 3,360 | 632,100 | 3,360 |
| 2020-09-11 | 3,300 | 3,345 | 3,270 | 3,330 | 811,100 | 3,330 |
| 2020-09-10 | 3,285 | 3,290 | 3,230 | 3,255 | 562,500 | 3,255 |
| 2020-09-09 | 3,235 | 3,290 | 3,225 | 3,270 | 661,400 | 3,270 |
| 2020-09-08 | 3,300 | 3,300 | 3,260 | 3,290 | 438,500 | 3,290 |
| 2020-09-07 | 3,265 | 3,300 | 3,260 | 3,300 | 448,500 | 3,300 |
| 2020-09-04 | 3,285 | 3,325 | 3,260 | 3,320 | 825,800 | 3,320 |
| 2020-09-03 | 3,350 | 3,370 | 3,290 | 3,355 | 1,142,600 | 3,355 |
| 2020-09-02 | 3,150 | 3,245 | 3,130 | 3,245 | 763,700 | 3,245 |
| 2020-09-01 | 3,155 | 3,170 | 3,095 | 3,130 | 467,500 | 3,130 |
| 2020-08-31 | 3,170 | 3,210 | 3,160 | 3,165 | 464,300 | 3,165 |
| 2020-08-28 | 3,170 | 3,220 | 3,140 | 3,170 | 626,500 | 3,170 |
| 2020-08-27 | 3,200 | 3,215 | 3,170 | 3,180 | 295,400 | 3,180 |
| 2020-08-26 | 3,140 | 3,190 | 3,125 | 3,175 | 538,200 | 3,175 |
| 2020-08-25 | 3,220 | 3,235 | 3,190 | 3,200 | 467,100 | 3,200 |
| 2020-08-24 | 3,185 | 3,200 | 3,165 | 3,200 | 250,600 | 3,200 |
| 2020-08-21 | 3,200 | 3,220 | 3,175 | 3,200 | 425,700 | 3,200 |
| 2020-08-20 | 3,165 | 3,210 | 3,155 | 3,170 | 503,800 | 3,170 |
| 2020-08-19 | 3,200 | 3,200 | 3,170 | 3,190 | 408,000 | 3,190 |
| 2020-08-18 | 3,200 | 3,245 | 3,180 | 3,200 | 468,000 | 3,200 |
| 2020-08-17 | 3,180 | 3,210 | 3,165 | 3,185 | 459,300 | 3,185 |
| 2020-08-14 | 3,230 | 3,230 | 3,190 | 3,195 | 637,000 | 3,195 |
| 2020-08-13 | 3,190 | 3,225 | 3,160 | 3,225 | 1,131,700 | 3,225 |
| 2020-08-12 | 3,120 | 3,160 | 3,085 | 3,160 | 788,600 | 3,160 |
| 2020-08-11 | 3,160 | 3,200 | 3,090 | 3,110 | 1,126,700 | 3,110 |
| 2020-08-07 | 3,060 | 3,195 | 3,060 | 3,170 | 3,401,800 | 3,170 |
| 2020-08-06 | 2,765 | 2,792 | 2,750 | 2,782 | 790,500 | 2,782 |
| 2020-08-05 | 2,750 | 2,765 | 2,732 | 2,765 | 640,700 | 2,765 |
| 2020-08-04 | 2,741 | 2,773 | 2,731 | 2,757 | 572,100 | 2,757 |
| 2020-08-03 | 2,710 | 2,723 | 2,683 | 2,723 | 531,000 | 2,723 |
| 2020-07-31 | 2,740 | 2,740 | 2,661 | 2,661 | 851,700 | 2,661 |
| 2020-07-30 | 2,785 | 2,800 | 2,732 | 2,740 | 826,900 | 2,740 |
| 2020-07-29 | 2,798 | 2,818 | 2,783 | 2,787 | 777,400 | 2,787 |
| 2020-07-28 | 2,838 | 2,890 | 2,823 | 2,834 | 1,082,300 | 2,834 |
| 2020-07-27 | 2,800 | 2,817 | 2,771 | 2,810 | 1,230,200 | 2,810 |
| 2020-07-22 | 2,862 | 2,865 | 2,822 | 2,845 | 1,285,900 | 2,845 |
| 2020-07-21 | 2,900 | 2,952 | 2,891 | 2,899 | 868,800 | 2,899 |
| 2020-07-20 | 2,895 | 2,914 | 2,881 | 2,910 | 412,800 | 2,910 |
| 2020-07-17 | 2,914 | 2,926 | 2,876 | 2,886 | 420,600 | 2,886 |
| 2020-07-16 | 2,916 | 2,919 | 2,884 | 2,914 | 638,400 | 2,914 |
| 2020-07-15 | 2,921 | 2,925 | 2,889 | 2,921 | 559,600 | 2,921 |
| 2020-07-14 | 2,928 | 2,928 | 2,881 | 2,906 | 451,200 | 2,906 |
| 2020-07-13 | 2,899 | 2,918 | 2,874 | 2,918 | 520,500 | 2,918 |
| 2020-07-10 | 2,906 | 2,906 | 2,875 | 2,876 | 679,500 | 2,876 |
| 2020-07-09 | 2,888 | 2,907 | 2,861 | 2,887 | 716,900 | 2,887 |
| 2020-07-08 | 2,907 | 2,943 | 2,898 | 2,898 | 498,600 | 2,898 |
| 2020-07-07 | 2,960 | 2,963 | 2,919 | 2,929 | 679,600 | 2,929 |
| 2020-07-06 | 2,891 | 2,934 | 2,885 | 2,928 | 798,800 | 2,928 |
| 2020-07-03 | 2,862 | 2,893 | 2,851 | 2,892 | 618,300 | 2,892 |
| 2020-07-02 | 2,850 | 2,850 | 2,812 | 2,824 | 660,000 | 2,824 |
| 2020-07-01 | 2,904 | 2,920 | 2,833 | 2,845 | 940,100 | 2,845 |
| 2020-06-30 | 2,917 | 2,917 | 2,863 | 2,868 | 850,600 | 2,868 |
| 2020-06-29 | 2,894 | 2,894 | 2,842 | 2,847 | 898,800 | 2,847 |
| 2020-06-26 | 2,900 | 2,924 | 2,871 | 2,917 | 1,061,600 | 2,917 |
| 2020-06-25 | 2,869 | 2,873 | 2,839 | 2,852 | 795,700 | 2,852 |
| 2020-06-24 | 2,851 | 2,872 | 2,846 | 2,858 | 664,900 | 2,858 |
| 2020-06-23 | 2,864 | 2,887 | 2,818 | 2,866 | 966,000 | 2,866 |
| 2020-06-22 | 2,842 | 2,861 | 2,826 | 2,847 | 543,200 | 2,847 |
| 2020-06-19 | 2,859 | 2,873 | 2,812 | 2,867 | 1,375,900 | 2,867 |
| 2020-06-18 | 2,822 | 2,843 | 2,810 | 2,840 | 967,600 | 2,840 |
| 2020-06-17 | 2,787 | 2,820 | 2,772 | 2,813 | 1,071,200 | 2,813 |
| 2020-06-16 | 2,758 | 2,794 | 2,734 | 2,786 | 1,030,500 | 2,786 |
| 2020-06-15 | 2,787 | 2,796 | 2,678 | 2,678 | 1,254,100 | 2,678 |
| 2020-06-12 | 2,788 | 2,824 | 2,752 | 2,810 | 1,344,600 | 2,810 |
| 2020-06-11 | 2,932 | 2,934 | 2,876 | 2,888 | 922,900 | 2,888 |
| 2020-06-10 | 2,909 | 2,931 | 2,898 | 2,914 | 969,700 | 2,914 |
| 2020-06-09 | 2,894 | 2,909 | 2,862 | 2,907 | 1,203,400 | 2,907 |
| 2020-06-08 | 2,997 | 2,997 | 2,906 | 2,936 | 1,191,600 | 2,936 |
| 2020-06-05 | 2,950 | 2,959 | 2,924 | 2,950 | 904,800 | 2,950 |
| 2020-06-04 | 3,000 | 3,020 | 2,954 | 2,983 | 1,119,800 | 2,983 |
| 2020-06-03 | 3,000 | 3,010 | 2,979 | 3,000 | 1,126,800 | 3,000 |
| 2020-06-02 | 3,000 | 3,005 | 2,957 | 2,967 | 1,520,400 | 2,967 |
| 2020-06-01 | 2,912 | 2,958 | 2,902 | 2,951 | 883,800 | 2,951 |
| 2020-05-29 | 2,959 | 2,974 | 2,915 | 2,915 | 1,741,900 | 2,915 |
| 2020-05-28 | 2,905 | 2,974 | 2,900 | 2,960 | 1,980,300 | 2,960 |
| 2020-05-27 | 2,900 | 2,922 | 2,873 | 2,906 | 1,459,600 | 2,906 |
| 2020-05-26 | 2,825 | 2,927 | 2,802 | 2,926 | 2,255,000 | 2,926 |
| 2020-05-25 | 2,835 | 2,858 | 2,782 | 2,800 | 1,484,500 | 2,800 |
| 2020-05-22 | 2,753 | 2,813 | 2,747 | 2,799 | 1,583,900 | 2,799 |
| 2020-05-21 | 2,743 | 2,783 | 2,641 | 2,759 | 3,588,200 | 2,759 |
| 2020-05-20 | 2,771 | 2,823 | 2,757 | 2,806 | 1,503,700 | 2,806 |
| 2020-05-19 | 2,765 | 2,773 | 2,733 | 2,750 | 1,129,000 | 2,750 |
| 2020-05-18 | 2,754 | 2,758 | 2,701 | 2,705 | 1,023,100 | 2,705 |
| 2020-05-15 | 2,709 | 2,753 | 2,701 | 2,747 | 1,126,500 | 2,747 |
| 2020-05-14 | 2,721 | 2,728 | 2,677 | 2,686 | 1,058,200 | 2,686 |
| 2020-05-13 | 2,719 | 2,748 | 2,704 | 2,738 | 960,200 | 2,738 |
| 2020-05-12 | 2,708 | 2,762 | 2,705 | 2,756 | 1,026,800 | 2,756 |
| 2020-05-11 | 2,635 | 2,703 | 2,634 | 2,703 | 997,700 | 2,703 |
| 2020-05-08 | 2,635 | 2,646 | 2,601 | 2,635 | 1,244,100 | 2,635 |
| 2020-05-07 | 2,600 | 2,618 | 2,581 | 2,593 | 1,499,200 | 2,593 |
| 2020-05-01 | 2,685 | 2,729 | 2,606 | 2,624 | 1,396,100 | 2,624 |
| 2020-04-30 | 2,753 | 2,763 | 2,678 | 2,685 | 2,168,800 | 2,685 |
| 2020-04-28 | 2,710 | 2,745 | 2,690 | 2,740 | 799,200 | 2,740 |
| 2020-04-27 | 2,691 | 2,726 | 2,666 | 2,722 | 1,178,000 | 2,722 |
| 2020-04-24 | 2,700 | 2,705 | 2,655 | 2,690 | 1,284,200 | 2,690 |
| 2020-04-23 | 2,805 | 2,819 | 2,730 | 2,746 | 1,717,200 | 2,746 |
| 2020-04-22 | 2,764 | 2,797 | 2,742 | 2,783 | 1,071,200 | 2,783 |
| 2020-04-21 | 2,830 | 2,873 | 2,757 | 2,763 | 1,859,000 | 2,763 |
| 2020-04-20 | 2,780 | 2,810 | 2,757 | 2,809 | 1,234,300 | 2,809 |
| 2020-04-17 | 2,839 | 2,867 | 2,796 | 2,830 | 1,132,300 | 2,830 |
| 2020-04-16 | 2,780 | 2,818 | 2,756 | 2,795 | 1,230,500 | 2,795 |
| 2020-04-15 | 2,768 | 2,860 | 2,765 | 2,829 | 1,791,400 | 2,829 |
| 2020-04-14 | 2,803 | 2,814 | 2,696 | 2,779 | 3,682,000 | 2,779 |
| 2020-04-13 | 3,005 | 3,150 | 2,867 | 2,884 | 8,007,500 | 2,884 |
| 2020-04-10 | 2,723 | 2,954 | 2,616 | 2,905 | 4,646,900 | 2,905 |
| 2020-04-09 | 2,892 | 2,898 | 2,745 | 2,773 | 1,198,600 | 2,773 |
| 2020-04-08 | 2,880 | 2,919 | 2,859 | 2,908 | 834,300 | 2,908 |
| 2020-04-07 | 2,864 | 2,887 | 2,817 | 2,868 | 1,089,900 | 2,868 |
| 2020-04-06 | 2,669 | 2,786 | 2,653 | 2,767 | 856,300 | 2,767 |
| 2020-04-03 | 2,688 | 2,776 | 2,627 | 2,669 | 993,200 | 2,669 |
| 2020-04-02 | 2,694 | 2,759 | 2,652 | 2,670 | 1,311,000 | 2,670 |
| 2020-04-01 | 2,831 | 2,874 | 2,733 | 2,744 | 1,258,500 | 2,744 |
| 2020-03-31 | 2,969 | 3,005 | 2,823 | 2,845 | 1,714,700 | 2,845 |
| 2020-03-30 | 2,834 | 2,960 | 2,779 | 2,950 | 1,276,900 | 2,950 |
| 2020-03-27 | 2,900 | 2,950 | 2,816 | 2,927 | 1,401,800 | 2,927 |
| 2020-03-26 | 2,701 | 2,828 | 2,701 | 2,802 | 1,385,200 | 2,802 |
| 2020-03-25 | 2,670 | 2,763 | 2,619 | 2,763 | 1,510,900 | 2,763 |
| 2020-03-24 | 2,706 | 2,710 | 2,503 | 2,545 | 1,796,500 | 2,545 |
| 2020-03-23 | 2,571 | 2,650 | 2,529 | 2,607 | 1,706,800 | 2,607 |
| 2020-03-19 | 2,493 | 2,715 | 2,420 | 2,521 | 2,664,400 | 2,521 |
| 2020-03-18 | 2,461 | 2,500 | 2,387 | 2,423 | 1,818,900 | 2,423 |
| 2020-03-17 | 2,285 | 2,492 | 2,228 | 2,459 | 1,815,900 | 2,459 |
| 2020-03-16 | 2,433 | 2,533 | 2,326 | 2,331 | 1,743,100 | 2,331 |
| 2020-03-13 | 2,190 | 2,433 | 2,148 | 2,368 | 1,862,200 | 2,368 |
| 2020-03-12 | 2,464 | 2,498 | 2,341 | 2,390 | 1,413,500 | 2,390 |
| 2020-03-11 | 2,608 | 2,626 | 2,512 | 2,513 | 1,075,400 | 2,513 |
| 2020-03-10 | 2,438 | 2,599 | 2,375 | 2,580 | 1,437,000 | 2,580 |
| 2020-03-09 | 2,599 | 2,599 | 2,493 | 2,511 | 1,317,900 | 2,511 |
| 2020-03-06 | 2,769 | 2,770 | 2,646 | 2,686 | 1,897,500 | 2,686 |
| 2020-03-05 | 2,802 | 2,827 | 2,730 | 2,761 | 3,418,000 | 2,761 |
| 2020-03-04 | 2,609 | 2,747 | 2,579 | 2,720 | 3,335,200 | 2,720 |
| 2020-03-03 | 2,680 | 2,690 | 2,605 | 2,623 | 1,736,400 | 2,623 |
| 2020-03-02 | 2,578 | 2,671 | 2,570 | 2,613 | 1,543,500 | 2,613 |
| 2020-02-28 | 2,704 | 2,714 | 2,602 | 2,628 | 1,410,500 | 2,628 |
| 2020-02-27 | 2,808 | 2,834 | 2,768 | 2,769 | 1,053,200 | 2,769 |
| 2020-02-26 | 2,757 | 2,843 | 2,757 | 2,797 | 1,249,800 | 2,797 |
| 2020-02-25 | 2,760 | 2,828 | 2,754 | 2,789 | 1,566,900 | 2,789 |
| 2020-02-21 | 2,841 | 2,900 | 2,835 | 2,878 | 1,275,100 | 2,878 |
| 2020-02-20 | 2,967 | 2,983 | 2,868 | 2,877 | 774,900 | 2,877 |
| 2020-02-19 | 2,940 | 2,962 | 2,909 | 2,938 | 1,011,000 | 2,938 |
| 2020-02-18 | 2,938 | 2,943 | 2,873 | 2,890 | 771,100 | 2,890 |
| 2020-02-17 | 3,020 | 3,025 | 2,924 | 2,967 | 1,170,200 | 2,967 |
| 2020-02-14 | 2,995 | 3,050 | 2,991 | 3,045 | 668,800 | 3,045 |
| 2020-02-13 | 2,987 | 3,020 | 2,986 | 3,005 | 773,600 | 3,005 |
| 2020-02-12 | 3,030 | 3,050 | 2,960 | 2,984 | 1,382,400 | 2,984 |
| 2020-02-10 | 2,997 | 3,035 | 2,976 | 2,995 | 960,400 | 2,995 |
| 2020-02-07 | 3,030 | 3,050 | 2,953 | 3,035 | 1,972,600 | 3,035 |
| 2020-02-06 | 3,230 | 3,250 | 3,170 | 3,195 | 1,208,000 | 3,195 |
| 2020-02-05 | 3,190 | 3,195 | 3,105 | 3,120 | 912,200 | 3,120 |
| 2020-02-04 | 3,120 | 3,155 | 3,090 | 3,120 | 1,107,800 | 3,120 |
| 2020-02-03 | 3,070 | 3,150 | 3,065 | 3,110 | 841,600 | 3,110 |
| 2020-01-31 | 3,130 | 3,165 | 3,105 | 3,120 | 980,700 | 3,120 |
| 2020-01-30 | 3,235 | 3,245 | 3,145 | 3,150 | 684,200 | 3,150 |
| 2020-01-29 | 3,200 | 3,250 | 3,180 | 3,225 | 623,600 | 3,225 |
| 2020-01-28 | 3,155 | 3,225 | 3,150 | 3,210 | 755,300 | 3,210 |
| 2020-01-27 | 3,150 | 3,220 | 3,140 | 3,200 | 511,700 | 3,200 |
| 2020-01-24 | 3,225 | 3,265 | 3,205 | 3,235 | 456,400 | 3,235 |
| 2020-01-23 | 3,245 | 3,275 | 3,225 | 3,235 | 429,000 | 3,235 |
| 2020-01-22 | 3,270 | 3,285 | 3,235 | 3,255 | 675,800 | 3,255 |
| 2020-01-21 | 3,280 | 3,290 | 3,230 | 3,240 | 324,400 | 3,240 |
| 2020-01-20 | 3,295 | 3,315 | 3,290 | 3,295 | 475,200 | 3,295 |
| 2020-01-17 | 3,285 | 3,290 | 3,235 | 3,255 | 727,300 | 3,255 |
| 2020-01-16 | 3,275 | 3,285 | 3,260 | 3,270 | 844,100 | 3,270 |
| 2020-01-15 | 3,380 | 3,380 | 3,295 | 3,300 | 725,600 | 3,300 |
| 2020-01-14 | 3,435 | 3,435 | 3,375 | 3,395 | 533,000 | 3,395 |
| 2020-01-10 | 3,415 | 3,420 | 3,355 | 3,410 | 686,600 | 3,410 |
| 2020-01-09 | 3,365 | 3,390 | 3,360 | 3,380 | 613,800 | 3,380 |
| 2020-01-08 | 3,340 | 3,355 | 3,280 | 3,315 | 1,045,600 | 3,315 |
| 2020-01-07 | 3,415 | 3,465 | 3,415 | 3,450 | 647,700 | 3,450 |
| 2020-01-06 | 3,370 | 3,405 | 3,360 | 3,400 | 712,100 | 3,400 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
