7974 任天堂(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 | 65,560 | 66,580 | 65,460 | 65,830 | 784,700 | 6,583 |
| 2020-12-29 | 66,290 | 66,630 | 65,560 | 65,860 | 898,600 | 6,586 |
| 2020-12-28 | 64,920 | 66,150 | 64,670 | 65,880 | 1,189,300 | 6,588 |
| 2020-12-25 | 64,750 | 65,090 | 64,330 | 64,670 | 520,000 | 6,467 |
| 2020-12-24 | 64,870 | 64,870 | 64,010 | 64,730 | 606,100 | 6,473 |
| 2020-12-23 | 64,400 | 65,080 | 63,910 | 64,480 | 914,600 | 6,448 |
| 2020-12-22 | 65,470 | 66,080 | 63,860 | 64,400 | 1,362,500 | 6,440 |
| 2020-12-21 | 66,000 | 66,560 | 64,860 | 65,250 | 1,272,700 | 6,525 |
| 2020-12-18 | 67,540 | 67,740 | 65,520 | 66,720 | 2,259,700 | 6,672 |
| 2020-12-17 | 63,300 | 67,880 | 63,090 | 67,600 | 4,313,300 | 6,760 |
| 2020-12-16 | 61,000 | 63,410 | 60,810 | 63,410 | 2,198,000 | 6,341 |
| 2020-12-15 | 62,910 | 63,250 | 61,440 | 61,620 | 2,010,000 | 6,162 |
| 2020-12-14 | 60,580 | 62,500 | 60,580 | 62,230 | 1,935,300 | 6,223 |
| 2020-12-11 | 59,390 | 60,770 | 59,310 | 60,340 | 2,053,800 | 6,034 |
| 2020-12-10 | 58,610 | 59,320 | 58,440 | 59,010 | 1,088,200 | 5,901 |
| 2020-12-09 | 58,390 | 58,980 | 57,820 | 58,950 | 1,043,500 | 5,895 |
| 2020-12-08 | 58,000 | 58,640 | 57,630 | 58,390 | 1,058,800 | 5,839 |
| 2020-12-07 | 57,300 | 57,850 | 57,030 | 57,770 | 1,109,300 | 5,777 |
| 2020-12-04 | 56,500 | 57,200 | 56,110 | 56,930 | 880,600 | 5,693 |
| 2020-12-03 | 56,800 | 57,540 | 55,970 | 56,250 | 1,023,700 | 5,625 |
| 2020-12-02 | 57,470 | 57,900 | 56,800 | 57,010 | 1,068,500 | 5,701 |
| 2020-12-01 | 59,250 | 59,560 | 57,190 | 57,370 | 1,597,000 | 5,737 |
| 2020-11-30 | 58,700 | 59,380 | 58,570 | 59,260 | 1,628,900 | 5,926 |
| 2020-11-27 | 57,570 | 58,350 | 57,020 | 58,190 | 1,515,900 | 5,819 |
| 2020-11-26 | 56,000 | 57,710 | 55,660 | 57,710 | 1,843,500 | 5,771 |
| 2020-11-25 | 54,880 | 55,910 | 54,600 | 55,160 | 1,241,300 | 5,516 |
| 2020-11-24 | 55,130 | 55,140 | 54,260 | 54,990 | 1,197,500 | 5,499 |
| 2020-11-20 | 55,500 | 55,550 | 54,220 | 54,550 | 1,014,500 | 5,455 |
| 2020-11-19 | 53,750 | 54,420 | 53,360 | 54,420 | 1,188,600 | 5,442 |
| 2020-11-18 | 53,140 | 53,340 | 52,380 | 53,240 | 1,016,500 | 5,324 |
| 2020-11-17 | 53,710 | 54,440 | 52,760 | 53,190 | 1,348,700 | 5,319 |
| 2020-11-16 | 54,600 | 54,670 | 53,300 | 53,440 | 1,081,200 | 5,344 |
| 2020-11-13 | 54,810 | 54,910 | 53,870 | 54,480 | 1,215,000 | 5,448 |
| 2020-11-12 | 52,800 | 53,970 | 52,560 | 53,900 | 1,645,600 | 5,390 |
| 2020-11-11 | 51,310 | 52,410 | 51,200 | 51,680 | 2,449,500 | 5,168 |
| 2020-11-10 | 54,000 | 54,910 | 53,120 | 54,010 | 2,502,700 | 5,401 |
| 2020-11-09 | 58,330 | 58,750 | 56,550 | 56,550 | 1,641,500 | 5,655 |
| 2020-11-06 | 59,300 | 60,290 | 57,760 | 57,810 | 2,381,800 | 5,781 |
| 2020-11-05 | 57,360 | 58,420 | 57,340 | 57,910 | 1,279,300 | 5,791 |
| 2020-11-04 | 57,100 | 57,390 | 56,230 | 56,680 | 1,293,300 | 5,668 |
| 2020-11-02 | 57,150 | 58,180 | 57,040 | 57,590 | 837,100 | 5,759 |
| 2020-10-30 | 58,210 | 58,210 | 56,810 | 56,980 | 985,100 | 5,698 |
| 2020-10-29 | 57,490 | 58,100 | 57,020 | 58,100 | 824,000 | 5,810 |
| 2020-10-28 | 57,710 | 58,240 | 56,560 | 57,470 | 1,147,700 | 5,747 |
| 2020-10-27 | 55,270 | 57,030 | 55,190 | 57,030 | 975,000 | 5,703 |
| 2020-10-26 | 54,710 | 55,370 | 54,320 | 55,090 | 569,100 | 5,509 |
| 2020-10-23 | 55,030 | 55,220 | 54,150 | 55,030 | 1,059,400 | 5,503 |
| 2020-10-22 | 56,010 | 56,560 | 55,790 | 55,850 | 897,000 | 5,585 |
| 2020-10-21 | 57,200 | 57,610 | 56,200 | 56,250 | 896,400 | 5,625 |
| 2020-10-20 | 58,000 | 58,130 | 57,140 | 57,220 | 766,000 | 5,722 |
| 2020-10-19 | 58,100 | 58,360 | 57,760 | 58,240 | 420,200 | 5,824 |
| 2020-10-16 | 58,260 | 58,380 | 57,630 | 57,920 | 587,300 | 5,792 |
| 2020-10-15 | 59,050 | 59,100 | 58,100 | 58,580 | 627,100 | 5,858 |
| 2020-10-14 | 59,500 | 59,550 | 58,930 | 59,120 | 590,200 | 5,912 |
| 2020-10-13 | 58,980 | 59,440 | 58,730 | 59,390 | 598,600 | 5,939 |
| 2020-10-12 | 58,380 | 58,880 | 58,240 | 58,730 | 583,200 | 5,873 |
| 2020-10-09 | 58,200 | 58,490 | 57,830 | 58,130 | 561,900 | 5,813 |
| 2020-10-08 | 57,870 | 58,410 | 57,610 | 58,330 | 691,600 | 5,833 |
| 2020-10-07 | 57,620 | 57,860 | 57,350 | 57,860 | 686,800 | 5,786 |
| 2020-10-06 | 57,730 | 57,740 | 56,720 | 57,350 | 966,400 | 5,735 |
| 2020-10-05 | 57,820 | 57,910 | 56,650 | 56,920 | 1,250,900 | 5,692 |
| 2020-10-02 | 60,480 | 60,700 | 57,930 | 58,200 | 1,344,800 | 5,820 |
| 2020-09-30 | 60,400 | 60,640 | 59,660 | 59,660 | 957,400 | 5,966 |
| 2020-09-29 | 60,500 | 61,270 | 60,000 | 60,920 | 1,110,800 | 6,092 |
| 2020-09-28 | 59,760 | 60,320 | 59,440 | 60,100 | 1,069,900 | 6,010 |
| 2020-09-25 | 59,000 | 59,720 | 58,900 | 59,020 | 783,400 | 5,902 |
| 2020-09-24 | 60,000 | 60,120 | 59,090 | 59,220 | 968,300 | 5,922 |
| 2020-09-23 | 59,800 | 60,500 | 59,500 | 60,420 | 1,143,700 | 6,042 |
| 2020-09-18 | 59,220 | 59,730 | 58,980 | 59,700 | 883,200 | 5,970 |
| 2020-09-17 | 59,860 | 59,860 | 58,880 | 58,980 | 952,500 | 5,898 |
| 2020-09-16 | 59,890 | 59,920 | 59,220 | 59,830 | 757,000 | 5,983 |
| 2020-09-15 | 59,620 | 59,940 | 59,220 | 59,730 | 878,200 | 5,973 |
| 2020-09-14 | 58,950 | 59,420 | 58,580 | 59,250 | 641,800 | 5,925 |
| 2020-09-11 | 59,500 | 59,590 | 58,620 | 59,230 | 1,115,100 | 5,923 |
| 2020-09-10 | 59,000 | 59,600 | 58,750 | 59,030 | 1,322,000 | 5,903 |
| 2020-09-09 | 56,090 | 58,320 | 56,000 | 57,880 | 1,714,700 | 5,788 |
| 2020-09-08 | 58,500 | 58,560 | 56,320 | 57,030 | 1,747,100 | 5,703 |
| 2020-09-07 | 59,290 | 60,150 | 58,750 | 58,950 | 1,157,000 | 5,895 |
| 2020-09-04 | 59,410 | 60,210 | 58,950 | 59,800 | 1,610,100 | 5,980 |
| 2020-09-03 | 59,600 | 61,300 | 59,200 | 60,520 | 2,573,900 | 6,052 |
| 2020-09-02 | 59,500 | 59,800 | 58,860 | 59,550 | 1,883,500 | 5,955 |
| 2020-09-01 | 57,460 | 58,620 | 57,300 | 58,590 | 1,774,500 | 5,859 |
| 2020-08-31 | 57,090 | 57,200 | 56,120 | 56,740 | 1,171,100 | 5,674 |
| 2020-08-28 | 57,250 | 57,680 | 55,860 | 56,390 | 1,752,500 | 5,639 |
| 2020-08-27 | 57,780 | 57,980 | 57,000 | 57,250 | 1,045,200 | 5,725 |
| 2020-08-26 | 56,370 | 58,220 | 56,260 | 57,530 | 1,896,000 | 5,753 |
| 2020-08-25 | 57,700 | 57,750 | 55,820 | 56,030 | 1,980,000 | 5,603 |
| 2020-08-24 | 55,370 | 57,450 | 55,220 | 57,320 | 2,145,600 | 5,732 |
| 2020-08-21 | 53,500 | 54,880 | 53,450 | 54,700 | 1,527,500 | 5,470 |
| 2020-08-20 | 53,500 | 53,670 | 52,890 | 53,300 | 884,900 | 5,330 |
| 2020-08-19 | 53,460 | 53,790 | 53,130 | 53,380 | 1,000,300 | 5,338 |
| 2020-08-18 | 51,900 | 53,000 | 51,750 | 52,830 | 1,386,600 | 5,283 |
| 2020-08-17 | 51,350 | 52,190 | 51,320 | 51,550 | 887,600 | 5,155 |
| 2020-08-14 | 51,270 | 51,480 | 51,030 | 51,320 | 688,000 | 5,132 |
| 2020-08-13 | 50,860 | 51,290 | 50,180 | 51,200 | 1,068,700 | 5,120 |
| 2020-08-12 | 50,220 | 50,650 | 49,890 | 50,460 | 821,500 | 5,046 |
| 2020-08-11 | 50,690 | 50,970 | 49,680 | 50,040 | 1,361,500 | 5,004 |
| 2020-08-07 | 51,400 | 51,450 | 50,110 | 50,460 | 2,662,900 | 5,046 |
| 2020-08-06 | 49,500 | 49,500 | 48,710 | 49,190 | 1,113,100 | 4,919 |
| 2020-08-05 | 48,690 | 49,290 | 48,310 | 49,100 | 1,365,100 | 4,910 |
| 2020-08-04 | 47,800 | 48,550 | 47,440 | 47,590 | 1,468,000 | 4,759 |
| 2020-08-03 | 46,000 | 47,190 | 45,860 | 46,970 | 912,100 | 4,697 |
| 2020-07-31 | 47,200 | 47,370 | 46,250 | 46,440 | 907,400 | 4,644 |
| 2020-07-30 | 47,330 | 47,740 | 47,230 | 47,300 | 592,200 | 4,730 |
| 2020-07-29 | 47,250 | 47,400 | 46,870 | 47,270 | 653,800 | 4,727 |
| 2020-07-28 | 47,700 | 48,030 | 47,270 | 47,290 | 678,100 | 4,729 |
| 2020-07-27 | 47,680 | 48,050 | 47,260 | 47,500 | 782,300 | 4,750 |
| 2020-07-22 | 47,500 | 47,900 | 47,240 | 47,680 | 842,800 | 4,768 |
| 2020-07-21 | 47,790 | 48,410 | 47,610 | 47,870 | 1,184,700 | 4,787 |
| 2020-07-20 | 47,410 | 47,580 | 46,710 | 47,020 | 887,500 | 4,702 |
| 2020-07-17 | 47,830 | 48,050 | 47,330 | 47,650 | 656,100 | 4,765 |
| 2020-07-16 | 48,040 | 48,340 | 47,600 | 47,750 | 986,500 | 4,775 |
| 2020-07-15 | 48,400 | 48,800 | 47,980 | 48,710 | 867,700 | 4,871 |
| 2020-07-14 | 48,300 | 48,810 | 47,710 | 48,100 | 894,000 | 4,810 |
| 2020-07-13 | 48,780 | 48,950 | 48,230 | 48,800 | 780,400 | 4,880 |
| 2020-07-10 | 49,570 | 49,650 | 48,680 | 48,680 | 899,400 | 4,868 |
| 2020-07-09 | 50,000 | 50,070 | 49,470 | 49,650 | 992,200 | 4,965 |
| 2020-07-08 | 51,350 | 51,350 | 49,630 | 49,630 | 1,413,200 | 4,963 |
| 2020-07-07 | 50,700 | 51,910 | 50,500 | 51,560 | 1,221,600 | 5,156 |
| 2020-07-06 | 49,950 | 50,500 | 49,580 | 50,430 | 909,100 | 5,043 |
| 2020-07-03 | 48,520 | 50,040 | 48,420 | 50,020 | 1,407,100 | 5,002 |
| 2020-07-02 | 48,500 | 48,960 | 47,930 | 48,290 | 1,011,400 | 4,829 |
| 2020-07-01 | 48,340 | 48,420 | 47,640 | 47,790 | 590,900 | 4,779 |
| 2020-06-30 | 48,160 | 48,290 | 47,890 | 48,010 | 690,000 | 4,801 |
| 2020-06-29 | 48,230 | 48,540 | 47,860 | 48,040 | 611,600 | 4,804 |
| 2020-06-26 | 48,020 | 48,650 | 47,750 | 48,500 | 702,900 | 4,850 |
| 2020-06-25 | 48,630 | 49,050 | 48,150 | 48,270 | 953,300 | 4,827 |
| 2020-06-24 | 48,680 | 49,470 | 48,460 | 49,390 | 911,400 | 4,939 |
| 2020-06-23 | 50,130 | 50,130 | 49,160 | 49,200 | 1,165,800 | 4,920 |
| 2020-06-22 | 50,210 | 50,600 | 50,020 | 50,150 | 714,200 | 5,015 |
| 2020-06-19 | 50,170 | 50,520 | 49,770 | 50,520 | 1,319,000 | 5,052 |
| 2020-06-18 | 49,500 | 50,180 | 49,350 | 50,110 | 1,752,300 | 5,011 |
| 2020-06-17 | 48,210 | 48,970 | 48,130 | 48,740 | 1,376,800 | 4,874 |
| 2020-06-16 | 47,930 | 48,220 | 47,260 | 47,590 | 973,700 | 4,759 |
| 2020-06-15 | 47,520 | 48,210 | 46,860 | 46,970 | 1,209,400 | 4,697 |
| 2020-06-12 | 47,020 | 47,960 | 46,400 | 47,640 | 1,743,900 | 4,764 |
| 2020-06-11 | 45,860 | 47,280 | 45,830 | 47,030 | 2,228,900 | 4,703 |
| 2020-06-10 | 45,250 | 45,580 | 45,130 | 45,340 | 576,300 | 4,534 |
| 2020-06-09 | 44,860 | 45,260 | 44,660 | 45,200 | 594,600 | 4,520 |
| 2020-06-08 | 46,140 | 46,150 | 44,840 | 45,070 | 1,041,000 | 4,507 |
| 2020-06-05 | 45,450 | 45,960 | 45,400 | 45,850 | 999,000 | 4,585 |
| 2020-06-04 | 44,990 | 45,240 | 44,650 | 45,240 | 1,117,700 | 4,524 |
| 2020-06-03 | 43,950 | 44,760 | 43,860 | 44,630 | 1,134,900 | 4,463 |
| 2020-06-02 | 44,140 | 44,340 | 43,930 | 44,070 | 787,400 | 4,407 |
| 2020-06-01 | 44,270 | 44,590 | 44,120 | 44,460 | 1,129,700 | 4,446 |
| 2020-05-29 | 44,190 | 44,460 | 43,530 | 43,540 | 1,349,600 | 4,354 |
| 2020-05-28 | 43,890 | 44,170 | 43,510 | 43,860 | 1,009,300 | 4,386 |
| 2020-05-27 | 44,300 | 44,440 | 43,910 | 44,100 | 879,500 | 4,410 |
| 2020-05-26 | 44,620 | 44,720 | 44,370 | 44,600 | 649,200 | 4,460 |
| 2020-05-25 | 45,150 | 45,250 | 44,420 | 44,600 | 598,300 | 4,460 |
| 2020-05-22 | 45,060 | 45,220 | 44,660 | 44,880 | 628,100 | 4,488 |
| 2020-05-21 | 44,490 | 45,220 | 44,330 | 45,060 | 986,800 | 4,506 |
| 2020-05-20 | 44,200 | 44,630 | 44,150 | 44,210 | 894,100 | 4,421 |
| 2020-05-19 | 44,340 | 44,430 | 43,630 | 43,980 | 1,118,100 | 4,398 |
| 2020-05-18 | 45,180 | 45,340 | 44,420 | 44,550 | 722,500 | 4,455 |
| 2020-05-15 | 44,700 | 45,090 | 44,450 | 45,010 | 796,700 | 4,501 |
| 2020-05-14 | 44,420 | 45,250 | 44,410 | 44,770 | 819,400 | 4,477 |
| 2020-05-13 | 44,680 | 45,000 | 44,330 | 45,000 | 823,100 | 4,500 |
| 2020-05-12 | 44,050 | 45,090 | 44,050 | 44,850 | 1,304,100 | 4,485 |
| 2020-05-11 | 44,370 | 44,380 | 43,100 | 43,640 | 1,431,800 | 4,364 |
| 2020-05-08 | 45,340 | 45,500 | 43,510 | 44,300 | 2,483,700 | 4,430 |
| 2020-05-07 | 45,110 | 46,100 | 45,000 | 46,100 | 1,507,900 | 4,610 |
| 2020-05-01 | 44,800 | 45,250 | 44,530 | 44,650 | 1,033,100 | 4,465 |
| 2020-04-30 | 45,730 | 45,790 | 44,520 | 44,650 | 1,775,900 | 4,465 |
| 2020-04-28 | 46,250 | 46,580 | 45,940 | 46,220 | 924,500 | 4,622 |
| 2020-04-27 | 46,790 | 47,150 | 46,710 | 46,840 | 802,000 | 4,684 |
| 2020-04-24 | 46,410 | 46,990 | 46,390 | 46,900 | 832,700 | 4,690 |
| 2020-04-23 | 47,200 | 47,270 | 46,440 | 46,660 | 1,024,400 | 4,666 |
| 2020-04-22 | 47,000 | 47,090 | 46,210 | 46,980 | 1,597,000 | 4,698 |
| 2020-04-21 | 45,310 | 46,380 | 45,260 | 46,030 | 1,229,700 | 4,603 |
| 2020-04-20 | 46,660 | 46,810 | 45,800 | 45,930 | 1,163,800 | 4,593 |
| 2020-04-17 | 47,000 | 47,100 | 46,070 | 46,830 | 1,711,600 | 4,683 |
| 2020-04-16 | 46,450 | 47,170 | 46,370 | 47,000 | 1,385,600 | 4,700 |
| 2020-04-15 | 45,990 | 46,930 | 45,900 | 46,730 | 1,754,400 | 4,673 |
| 2020-04-14 | 44,590 | 45,500 | 44,360 | 45,480 | 1,417,700 | 4,548 |
| 2020-04-13 | 44,500 | 44,750 | 44,100 | 44,310 | 819,000 | 4,431 |
| 2020-04-10 | 43,370 | 44,500 | 43,280 | 44,370 | 1,291,200 | 4,437 |
| 2020-04-09 | 43,450 | 43,730 | 43,050 | 43,730 | 1,237,600 | 4,373 |
| 2020-04-08 | 43,000 | 43,640 | 42,700 | 43,590 | 1,690,300 | 4,359 |
| 2020-04-07 | 43,250 | 43,500 | 42,370 | 43,190 | 1,728,500 | 4,319 |
| 2020-04-06 | 42,350 | 43,200 | 42,190 | 42,920 | 1,537,100 | 4,292 |
| 2020-04-03 | 41,870 | 42,280 | 41,570 | 41,880 | 1,244,500 | 4,188 |
| 2020-04-02 | 42,510 | 42,670 | 41,110 | 41,330 | 1,675,600 | 4,133 |
| 2020-04-01 | 41,800 | 42,690 | 41,510 | 41,950 | 1,917,600 | 4,195 |
| 2020-03-31 | 41,560 | 42,490 | 41,150 | 41,610 | 1,926,000 | 4,161 |
| 2020-03-30 | 39,470 | 40,990 | 39,160 | 40,930 | 1,480,200 | 4,093 |
| 2020-03-27 | 40,000 | 40,400 | 39,430 | 40,400 | 1,620,000 | 4,040 |
| 2020-03-26 | 39,230 | 39,980 | 38,850 | 39,730 | 1,408,000 | 3,973 |
| 2020-03-25 | 39,500 | 39,640 | 38,970 | 39,640 | 1,510,900 | 3,964 |
| 2020-03-24 | 38,810 | 38,890 | 38,160 | 38,610 | 1,513,700 | 3,861 |
| 2020-03-23 | 37,400 | 38,430 | 37,110 | 37,810 | 1,910,900 | 3,781 |
| 2020-03-19 | 35,510 | 37,500 | 35,510 | 37,230 | 2,465,200 | 3,723 |
| 2020-03-18 | 35,360 | 36,320 | 35,250 | 35,510 | 1,854,200 | 3,551 |
| 2020-03-17 | 32,500 | 35,360 | 32,200 | 34,880 | 3,190,700 | 3,488 |
| 2020-03-16 | 33,900 | 34,860 | 32,930 | 32,950 | 2,157,800 | 3,295 |
| 2020-03-13 | 33,080 | 34,500 | 31,880 | 33,220 | 3,190,900 | 3,322 |
| 2020-03-12 | 35,000 | 35,360 | 33,950 | 34,820 | 2,118,300 | 3,482 |
| 2020-03-11 | 36,060 | 36,860 | 35,410 | 35,470 | 1,506,400 | 3,547 |
| 2020-03-10 | 35,000 | 36,520 | 33,980 | 36,190 | 2,255,000 | 3,619 |
| 2020-03-09 | 36,480 | 36,740 | 35,630 | 35,930 | 2,032,600 | 3,593 |
| 2020-03-06 | 37,700 | 38,090 | 37,070 | 37,410 | 1,273,600 | 3,741 |
| 2020-03-05 | 37,900 | 38,170 | 37,410 | 37,920 | 1,232,400 | 3,792 |
| 2020-03-04 | 36,430 | 37,600 | 36,430 | 37,250 | 1,088,000 | 3,725 |
| 2020-03-03 | 37,850 | 37,990 | 36,680 | 36,800 | 1,860,600 | 3,680 |
| 2020-03-02 | 36,100 | 37,890 | 35,900 | 37,090 | 2,147,900 | 3,709 |
| 2020-02-28 | 36,800 | 37,250 | 36,080 | 36,270 | 2,299,600 | 3,627 |
| 2020-02-27 | 38,580 | 38,840 | 38,000 | 38,190 | 1,111,300 | 3,819 |
| 2020-02-26 | 39,230 | 39,230 | 38,450 | 38,960 | 1,119,500 | 3,896 |
| 2020-02-25 | 38,100 | 39,490 | 38,100 | 39,230 | 1,301,200 | 3,923 |
| 2020-02-21 | 40,000 | 40,050 | 39,860 | 39,950 | 915,500 | 3,995 |
| 2020-02-20 | 40,500 | 40,540 | 40,020 | 40,100 | 738,300 | 4,010 |
| 2020-02-19 | 39,920 | 40,210 | 39,830 | 40,050 | 918,700 | 4,005 |
| 2020-02-18 | 39,900 | 39,970 | 39,710 | 39,790 | 694,200 | 3,979 |
| 2020-02-17 | 39,840 | 40,150 | 39,670 | 40,000 | 928,200 | 4,000 |
| 2020-02-14 | 39,980 | 40,030 | 39,500 | 39,840 | 934,000 | 3,984 |
| 2020-02-13 | 40,400 | 40,470 | 40,040 | 40,190 | 878,600 | 4,019 |
| 2020-02-12 | 40,600 | 40,720 | 40,400 | 40,560 | 761,000 | 4,056 |
| 2020-02-10 | 40,300 | 40,840 | 40,290 | 40,650 | 899,900 | 4,065 |
| 2020-02-07 | 40,720 | 40,890 | 40,410 | 40,500 | 1,186,900 | 4,050 |
| 2020-02-06 | 40,790 | 41,100 | 40,470 | 40,900 | 1,330,700 | 4,090 |
| 2020-02-05 | 40,740 | 40,920 | 40,210 | 40,430 | 926,500 | 4,043 |
| 2020-02-04 | 40,000 | 40,210 | 39,640 | 40,100 | 1,296,700 | 4,010 |
| 2020-02-03 | 38,670 | 40,130 | 38,000 | 40,040 | 2,607,200 | 4,004 |
| 2020-01-31 | 41,120 | 41,250 | 40,170 | 40,770 | 2,577,800 | 4,077 |
| 2020-01-30 | 42,800 | 42,800 | 41,920 | 42,270 | 1,150,300 | 4,227 |
| 2020-01-29 | 42,590 | 42,870 | 42,400 | 42,720 | 815,200 | 4,272 |
| 2020-01-28 | 42,080 | 42,660 | 41,970 | 42,600 | 975,800 | 4,260 |
| 2020-01-27 | 43,080 | 43,110 | 42,310 | 42,400 | 972,100 | 4,240 |
| 2020-01-24 | 43,700 | 43,880 | 43,510 | 43,700 | 840,600 | 4,370 |
| 2020-01-23 | 43,320 | 43,560 | 43,170 | 43,530 | 863,700 | 4,353 |
| 2020-01-22 | 43,210 | 43,350 | 43,060 | 43,320 | 702,200 | 4,332 |
| 2020-01-21 | 43,000 | 43,250 | 42,960 | 43,110 | 562,800 | 4,311 |
| 2020-01-20 | 43,090 | 43,290 | 42,980 | 42,990 | 817,500 | 4,299 |
| 2020-01-17 | 43,170 | 43,230 | 42,900 | 42,990 | 763,600 | 4,299 |
| 2020-01-16 | 42,940 | 43,040 | 42,700 | 42,960 | 698,700 | 4,296 |
| 2020-01-15 | 43,000 | 43,300 | 42,880 | 43,070 | 755,900 | 4,307 |
| 2020-01-14 | 43,850 | 43,940 | 42,940 | 43,200 | 1,203,500 | 4,320 |
| 2020-01-10 | 43,220 | 43,780 | 43,140 | 43,440 | 826,300 | 4,344 |
| 2020-01-09 | 43,550 | 43,600 | 43,160 | 43,380 | 1,030,800 | 4,338 |
| 2020-01-08 | 42,500 | 42,840 | 41,610 | 42,640 | 1,484,400 | 4,264 |
| 2020-01-07 | 43,040 | 43,500 | 42,890 | 42,940 | 1,167,600 | 4,294 |
| 2020-01-06 | 43,010 | 43,090 | 42,510 | 42,740 | 1,154,600 | 4,274 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
