8002 丸紅(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 | 690 | 692.3 | 683.4 | 686.1 | 4,892,300 | 686.10 |
| 2020-12-29 | 685 | 694.1 | 679.9 | 694.1 | 5,883,700 | 694.10 |
| 2020-12-28 | 682.8 | 686.1 | 678 | 683.3 | 4,691,600 | 683.30 |
| 2020-12-25 | 671.9 | 678.9 | 671.5 | 678.9 | 2,718,800 | 678.90 |
| 2020-12-24 | 670.1 | 678 | 669.9 | 672.6 | 4,289,300 | 672.60 |
| 2020-12-23 | 664 | 664.6 | 655 | 659.8 | 4,552,200 | 659.80 |
| 2020-12-22 | 670 | 673.6 | 663.3 | 665.7 | 4,532,000 | 665.70 |
| 2020-12-21 | 687.9 | 687.9 | 672.5 | 677.7 | 4,748,100 | 677.70 |
| 2020-12-18 | 685.3 | 687.5 | 677.3 | 686.2 | 7,947,400 | 686.20 |
| 2020-12-17 | 678.8 | 683.8 | 674.5 | 681 | 7,329,800 | 681 |
| 2020-12-16 | 678.8 | 687.4 | 678 | 684.4 | 7,337,100 | 684.40 |
| 2020-12-15 | 675 | 678.7 | 668.5 | 670.3 | 6,434,700 | 670.30 |
| 2020-12-14 | 667.3 | 687.7 | 665.6 | 682.7 | 6,781,600 | 682.70 |
| 2020-12-11 | 669.3 | 677.3 | 665 | 671.5 | 10,578,100 | 671.50 |
| 2020-12-10 | 656.9 | 666.3 | 653.6 | 662.4 | 7,684,400 | 662.40 |
| 2020-12-09 | 641.9 | 655.3 | 640.1 | 652.9 | 7,766,500 | 652.90 |
| 2020-12-08 | 632.5 | 640.4 | 626 | 638.3 | 7,603,800 | 638.30 |
| 2020-12-07 | 637.2 | 647 | 634.9 | 638.5 | 8,954,200 | 638.50 |
| 2020-12-04 | 618.8 | 628.8 | 616.7 | 623.9 | 4,297,200 | 623.90 |
| 2020-12-03 | 630.3 | 634.4 | 626.6 | 628.8 | 5,642,200 | 628.80 |
| 2020-12-02 | 636 | 637.9 | 626.1 | 630.1 | 8,157,000 | 630.10 |
| 2020-12-01 | 619.6 | 629.9 | 610.8 | 626.3 | 7,525,500 | 626.30 |
| 2020-11-30 | 642.5 | 644.4 | 608.5 | 608.5 | 26,231,900 | 608.50 |
| 2020-11-27 | 641.5 | 649.3 | 639.1 | 643.2 | 9,604,400 | 643.20 |
| 2020-11-26 | 639.4 | 642.5 | 633.6 | 640.6 | 7,107,500 | 640.60 |
| 2020-11-25 | 642.3 | 648.7 | 636.1 | 638.8 | 10,366,000 | 638.80 |
| 2020-11-24 | 628 | 644.2 | 625.4 | 635.1 | 10,991,100 | 635.10 |
| 2020-11-20 | 608.3 | 612.5 | 603.9 | 608.5 | 4,419,700 | 608.50 |
| 2020-11-19 | 605 | 610.8 | 602 | 610.7 | 7,177,200 | 610.70 |
| 2020-11-18 | 614.4 | 614.6 | 605.2 | 607.5 | 5,799,500 | 607.50 |
| 2020-11-17 | 620.4 | 621.1 | 610 | 615.9 | 6,865,300 | 615.90 |
| 2020-11-16 | 602.7 | 613.8 | 600.9 | 610.4 | 6,304,200 | 610.40 |
| 2020-11-13 | 598.1 | 603.6 | 586.8 | 592.7 | 7,338,100 | 592.70 |
| 2020-11-12 | 622.2 | 623.5 | 602.7 | 608.8 | 7,344,500 | 608.80 |
| 2020-11-11 | 629 | 637.2 | 626.1 | 630.8 | 8,408,300 | 630.80 |
| 2020-11-10 | 611 | 614.8 | 598.3 | 613.9 | 10,417,300 | 613.90 |
| 2020-11-09 | 584 | 586.8 | 578.2 | 582.8 | 5,071,500 | 582.80 |
| 2020-11-06 | 567.6 | 581.8 | 566.5 | 577.2 | 5,802,800 | 577.20 |
| 2020-11-05 | 583.2 | 583.3 | 559.6 | 568.7 | 10,168,700 | 568.70 |
| 2020-11-04 | 578.7 | 591.2 | 568.1 | 585 | 9,926,600 | 585 |
| 2020-11-02 | 551.4 | 570.2 | 551.4 | 564.7 | 6,040,500 | 564.70 |
| 2020-10-30 | 558 | 558.4 | 542 | 543.2 | 8,178,200 | 543.20 |
| 2020-10-29 | 557 | 564.5 | 553.9 | 561.1 | 4,280,400 | 561.10 |
| 2020-10-28 | 572 | 573.4 | 559.3 | 565 | 5,302,100 | 565 |
| 2020-10-27 | 582.6 | 584.7 | 573.6 | 579.3 | 3,215,300 | 579.30 |
| 2020-10-26 | 589.3 | 591.5 | 585 | 588.5 | 2,395,800 | 588.50 |
| 2020-10-23 | 586.4 | 592 | 584 | 590.1 | 3,124,600 | 590.10 |
| 2020-10-22 | 584.4 | 586.2 | 579.6 | 582.5 | 3,969,900 | 582.50 |
| 2020-10-21 | 591 | 595.5 | 586.2 | 593.2 | 3,080,300 | 593.20 |
| 2020-10-20 | 593.7 | 597.7 | 585.4 | 587.4 | 3,968,700 | 587.40 |
| 2020-10-19 | 588.7 | 597.6 | 588.2 | 596 | 3,638,000 | 596 |
| 2020-10-16 | 581.4 | 589 | 579 | 584.4 | 3,501,300 | 584.40 |
| 2020-10-15 | 589 | 590.3 | 582 | 585.4 | 5,499,100 | 585.40 |
| 2020-10-14 | 596.6 | 596.6 | 590.3 | 592.3 | 4,199,100 | 592.30 |
| 2020-10-13 | 604.1 | 606.5 | 599 | 602.7 | 3,177,400 | 602.70 |
| 2020-10-12 | 612.8 | 612.8 | 599.9 | 604.6 | 3,643,500 | 604.60 |
| 2020-10-09 | 616.7 | 617.2 | 607.1 | 608.3 | 3,428,000 | 608.30 |
| 2020-10-08 | 620.8 | 621.3 | 609.4 | 613.7 | 4,564,000 | 613.70 |
| 2020-10-07 | 614.3 | 620.4 | 612.1 | 618.9 | 3,705,100 | 618.90 |
| 2020-10-06 | 625.2 | 628 | 616.9 | 620.5 | 4,599,900 | 620.50 |
| 2020-10-05 | 605 | 624.8 | 605 | 617.1 | 5,293,500 | 617.10 |
| 2020-10-02 | 602.9 | 610.7 | 598.7 | 600.1 | 8,351,100 | 600.10 |
| 2020-09-30 | 619.3 | 620.5 | 594.5 | 594.5 | 8,952,900 | 594.50 |
| 2020-09-29 | 628.7 | 629.8 | 619.7 | 623.3 | 4,719,000 | 623.30 |
| 2020-09-28 | 628.9 | 634.4 | 620.6 | 633.8 | 7,581,900 | 633.80 |
| 2020-09-25 | 628 | 628.4 | 619.3 | 623.8 | 4,795,100 | 623.80 |
| 2020-09-24 | 629.9 | 632 | 621.2 | 623.3 | 7,114,800 | 623.30 |
| 2020-09-23 | 629 | 634.8 | 622 | 632.1 | 6,558,000 | 632.10 |
| 2020-09-18 | 637.4 | 641.9 | 634 | 634.7 | 9,729,800 | 634.70 |
| 2020-09-17 | 646.1 | 649 | 636.5 | 638 | 7,840,500 | 638 |
| 2020-09-16 | 654.2 | 654.2 | 648.6 | 651 | 4,395,600 | 651 |
| 2020-09-15 | 659.9 | 663.3 | 655.5 | 659.4 | 5,168,900 | 659.40 |
| 2020-09-14 | 666 | 668 | 658.8 | 662 | 7,094,500 | 662 |
| 2020-09-11 | 655.5 | 656.8 | 644 | 655 | 8,186,200 | 655 |
| 2020-09-10 | 650 | 658.2 | 643.8 | 656.8 | 8,039,700 | 656.80 |
| 2020-09-09 | 646.3 | 646.7 | 640.7 | 642.2 | 8,157,100 | 642.20 |
| 2020-09-08 | 657.8 | 659.2 | 648.2 | 653.1 | 5,202,400 | 653.10 |
| 2020-09-07 | 648.1 | 655.5 | 645.5 | 652.3 | 5,485,400 | 652.30 |
| 2020-09-04 | 642 | 648.7 | 639.1 | 645.9 | 6,155,000 | 645.90 |
| 2020-09-03 | 652.8 | 655.1 | 645.5 | 650.9 | 7,107,100 | 650.90 |
| 2020-09-02 | 663.6 | 663.6 | 643 | 646.3 | 10,832,200 | 646.30 |
| 2020-09-01 | 649.6 | 668.2 | 643.5 | 647.4 | 17,190,500 | 647.40 |
| 2020-08-31 | 614.2 | 666.2 | 610.8 | 639.6 | 29,928,100 | 639.60 |
| 2020-08-28 | 587.9 | 597.9 | 579.6 | 584.2 | 7,348,700 | 584.20 |
| 2020-08-27 | 594.9 | 594.9 | 582.5 | 583.1 | 4,935,600 | 583.10 |
| 2020-08-26 | 588 | 592.9 | 584.1 | 591.2 | 3,889,000 | 591.20 |
| 2020-08-25 | 589.3 | 598 | 589.3 | 590 | 7,699,400 | 590 |
| 2020-08-24 | 579.8 | 579.8 | 571.8 | 576.9 | 3,759,600 | 576.90 |
| 2020-08-21 | 575.1 | 584.2 | 572.5 | 578.3 | 5,185,800 | 578.30 |
| 2020-08-20 | 570.1 | 574.2 | 565.4 | 565.5 | 5,046,100 | 565.50 |
| 2020-08-19 | 576.4 | 576.4 | 567.6 | 571.3 | 4,986,800 | 571.30 |
| 2020-08-18 | 572.5 | 581.2 | 565 | 578.1 | 7,777,200 | 578.10 |
| 2020-08-17 | 583 | 587.1 | 576.5 | 578.7 | 4,097,300 | 578.70 |
| 2020-08-14 | 581.5 | 589.4 | 578.4 | 583.4 | 5,385,900 | 583.40 |
| 2020-08-13 | 600 | 600.5 | 583 | 585.2 | 9,713,800 | 585.20 |
| 2020-08-12 | 589.8 | 600 | 587.1 | 597.8 | 8,563,600 | 597.80 |
| 2020-08-11 | 578.2 | 587.9 | 578 | 584 | 8,769,900 | 584 |
| 2020-08-07 | 565 | 571.8 | 564.3 | 567 | 6,140,600 | 567 |
| 2020-08-06 | 566.9 | 578.4 | 563.8 | 568.9 | 8,960,900 | 568.90 |
| 2020-08-05 | 548.5 | 576.4 | 541 | 569.5 | 16,445,200 | 569.50 |
| 2020-08-04 | 510 | 552.7 | 504.7 | 550.8 | 24,403,300 | 550.80 |
| 2020-08-03 | 490.5 | 497.6 | 490.2 | 496.1 | 4,957,100 | 496.10 |
| 2020-07-31 | 495.6 | 495.7 | 485 | 485 | 7,198,200 | 485 |
| 2020-07-30 | 509 | 511.1 | 499.8 | 500.4 | 5,844,700 | 500.40 |
| 2020-07-29 | 497.4 | 503.9 | 497 | 501.8 | 5,212,400 | 501.80 |
| 2020-07-28 | 512.1 | 514.1 | 504.9 | 507 | 5,420,100 | 507 |
| 2020-07-27 | 508.9 | 515.1 | 502.3 | 515.1 | 5,192,600 | 515.10 |
| 2020-07-22 | 514.8 | 521.8 | 510.6 | 510.8 | 5,929,200 | 510.80 |
| 2020-07-21 | 517 | 518.8 | 511.4 | 514.9 | 5,671,300 | 514.90 |
| 2020-07-20 | 514.3 | 520.4 | 507.8 | 520.1 | 5,457,100 | 520.10 |
| 2020-07-17 | 506.5 | 516.8 | 506.5 | 513 | 5,224,300 | 513 |
| 2020-07-16 | 516.9 | 525.5 | 511.8 | 516 | 11,984,300 | 516 |
| 2020-07-15 | 505.2 | 512.7 | 502.6 | 508.9 | 9,032,800 | 508.90 |
| 2020-07-14 | 485.8 | 495.6 | 485.8 | 493.6 | 6,955,000 | 493.60 |
| 2020-07-13 | 478 | 494 | 477.8 | 489.9 | 7,777,000 | 489.90 |
| 2020-07-10 | 477.4 | 478.8 | 469.1 | 469.3 | 7,709,900 | 469.30 |
| 2020-07-09 | 480 | 482.7 | 476.5 | 479.1 | 5,916,000 | 479.10 |
| 2020-07-08 | 483.1 | 489.4 | 479.6 | 482.9 | 5,419,500 | 482.90 |
| 2020-07-07 | 494.4 | 495 | 483.8 | 486.4 | 5,511,900 | 486.40 |
| 2020-07-06 | 484.3 | 493.8 | 483.1 | 493.6 | 6,191,100 | 493.60 |
| 2020-07-03 | 489 | 490.5 | 477 | 481.7 | 4,326,200 | 481.70 |
| 2020-07-02 | 472.7 | 488.9 | 472.4 | 484.3 | 8,346,100 | 484.30 |
| 2020-07-01 | 485.9 | 488.4 | 479.3 | 480.4 | 5,362,000 | 480.40 |
| 2020-06-30 | 496.1 | 498.9 | 486.3 | 487.5 | 8,303,000 | 487.50 |
| 2020-06-29 | 485 | 489.9 | 483 | 483.8 | 5,435,700 | 483.80 |
| 2020-06-26 | 497.6 | 501.2 | 495.1 | 497 | 6,542,200 | 497 |
| 2020-06-25 | 497.2 | 497.5 | 486.9 | 489.6 | 9,007,000 | 489.60 |
| 2020-06-24 | 509.1 | 510.3 | 502.2 | 502.2 | 6,672,100 | 502.20 |
| 2020-06-23 | 510 | 517.4 | 505.6 | 511.2 | 6,649,800 | 511.20 |
| 2020-06-22 | 504 | 511 | 501.7 | 506.1 | 4,436,400 | 506.10 |
| 2020-06-19 | 515 | 515.4 | 505 | 510 | 11,344,600 | 510 |
| 2020-06-18 | 512 | 515.5 | 505.9 | 512.1 | 6,167,600 | 512.10 |
| 2020-06-17 | 522 | 522.4 | 513.8 | 519.9 | 6,618,200 | 519.90 |
| 2020-06-16 | 516.3 | 532.4 | 514.5 | 530.1 | 8,868,500 | 530.10 |
| 2020-06-15 | 510 | 518 | 500.6 | 500.6 | 6,685,400 | 500.60 |
| 2020-06-12 | 496.7 | 519.9 | 495.9 | 516.3 | 13,361,300 | 516.30 |
| 2020-06-11 | 531 | 535.4 | 521.9 | 522.8 | 10,367,700 | 522.80 |
| 2020-06-10 | 546.4 | 554 | 544 | 549.2 | 9,250,900 | 549.20 |
| 2020-06-09 | 573.4 | 573.8 | 549.2 | 556.4 | 16,785,100 | 556.40 |
| 2020-06-08 | 569.8 | 577.4 | 563.4 | 577.3 | 11,094,400 | 577.30 |
| 2020-06-05 | 541.3 | 554.5 | 539.1 | 553.3 | 8,307,700 | 553.30 |
| 2020-06-04 | 558.5 | 558.7 | 533.8 | 538.3 | 10,251,800 | 538.30 |
| 2020-06-03 | 540.3 | 548.7 | 537 | 543.8 | 10,746,900 | 543.80 |
| 2020-06-02 | 523.1 | 533.7 | 521 | 530.3 | 8,520,200 | 530.30 |
| 2020-06-01 | 519.6 | 522.9 | 513.8 | 518.9 | 6,884,800 | 518.90 |
| 2020-05-29 | 521.7 | 526.3 | 514.5 | 523.3 | 20,999,600 | 523.30 |
| 2020-05-28 | 530.5 | 544.5 | 523.6 | 529.5 | 15,476,500 | 529.50 |
| 2020-05-27 | 509.7 | 522.9 | 503.2 | 521.9 | 12,568,800 | 521.90 |
| 2020-05-26 | 497.3 | 507.3 | 493.2 | 503.5 | 12,549,800 | 503.50 |
| 2020-05-25 | 484.4 | 491.4 | 482.6 | 487.6 | 6,932,900 | 487.60 |
| 2020-05-22 | 489.2 | 491 | 474.5 | 475.1 | 7,994,600 | 475.10 |
| 2020-05-21 | 486.2 | 492.2 | 484.7 | 487.2 | 7,701,700 | 487.20 |
| 2020-05-20 | 477 | 486.2 | 474.2 | 482.8 | 7,061,400 | 482.80 |
| 2020-05-19 | 486.5 | 487.9 | 480 | 480 | 9,134,000 | 480 |
| 2020-05-18 | 470 | 472.6 | 463.4 | 470.5 | 6,745,500 | 470.50 |
| 2020-05-15 | 469.5 | 470.9 | 459.4 | 465 | 11,576,300 | 465 |
| 2020-05-14 | 465 | 469.6 | 456.2 | 456.2 | 15,069,300 | 456.20 |
| 2020-05-13 | 479 | 482 | 474 | 474 | 11,666,900 | 474 |
| 2020-05-12 | 493.9 | 494.9 | 478.1 | 482.7 | 12,947,100 | 482.70 |
| 2020-05-11 | 485 | 497.9 | 480.9 | 497.5 | 14,319,000 | 497.50 |
| 2020-05-08 | 465 | 481.9 | 458.9 | 471.4 | 20,822,800 | 471.40 |
| 2020-05-07 | 500 | 514.5 | 462.5 | 465.7 | 25,441,500 | 465.70 |
| 2020-05-01 | 507.9 | 511.6 | 500.8 | 504.7 | 8,871,100 | 504.70 |
| 2020-04-30 | 520 | 530 | 519.1 | 524 | 11,233,800 | 524 |
| 2020-04-28 | 516.5 | 518.1 | 507 | 509 | 7,141,200 | 509 |
| 2020-04-27 | 503.6 | 517.7 | 500.5 | 516.8 | 10,358,100 | 516.80 |
| 2020-04-24 | 492 | 500.6 | 487.2 | 500.6 | 15,754,800 | 500.60 |
| 2020-04-23 | 480.9 | 498.4 | 479.2 | 498.2 | 11,754,100 | 498.20 |
| 2020-04-22 | 464 | 473.2 | 458.2 | 470.5 | 12,359,100 | 470.50 |
| 2020-04-21 | 488.2 | 488.6 | 476 | 476.6 | 14,367,200 | 476.60 |
| 2020-04-20 | 494.3 | 501.3 | 490.6 | 495.4 | 7,256,800 | 495.40 |
| 2020-04-17 | 502.5 | 507.6 | 493.1 | 498.9 | 9,701,500 | 498.90 |
| 2020-04-16 | 494.1 | 497.8 | 490.5 | 497.1 | 7,741,400 | 497.10 |
| 2020-04-15 | 506 | 506.5 | 495.7 | 502.5 | 8,182,500 | 502.50 |
| 2020-04-14 | 493 | 503.1 | 492.2 | 501.8 | 10,163,900 | 501.80 |
| 2020-04-13 | 506.1 | 512 | 497.2 | 497.5 | 10,406,900 | 497.50 |
| 2020-04-10 | 518.9 | 519.8 | 504.8 | 518.8 | 7,863,600 | 518.80 |
| 2020-04-09 | 517.1 | 519 | 509.5 | 514.5 | 8,636,500 | 514.50 |
| 2020-04-08 | 509 | 520.4 | 500.1 | 516 | 10,608,700 | 516 |
| 2020-04-07 | 516.8 | 523.3 | 500 | 519 | 10,597,700 | 519 |
| 2020-04-06 | 489 | 514.7 | 480.7 | 506.8 | 11,168,200 | 506.80 |
| 2020-04-03 | 500.5 | 509.6 | 493.1 | 499 | 7,469,600 | 499 |
| 2020-04-02 | 514.1 | 514.9 | 496.5 | 498.3 | 10,721,200 | 498.30 |
| 2020-04-01 | 540.7 | 546.2 | 516.7 | 521.1 | 8,382,700 | 521.10 |
| 2020-03-31 | 553.9 | 556.2 | 535.2 | 539 | 9,853,800 | 539 |
| 2020-03-30 | 553.3 | 562.4 | 541.3 | 562.4 | 10,792,200 | 562.40 |
| 2020-03-27 | 569.4 | 590.8 | 555 | 590.8 | 16,570,800 | 590.80 |
| 2020-03-26 | 549 | 561 | 530.4 | 550.1 | 24,274,000 | 550.10 |
| 2020-03-25 | 611.9 | 625 | 607 | 623.6 | 11,779,600 | 623.60 |
| 2020-03-24 | 549.9 | 575.5 | 545.1 | 574.3 | 10,062,300 | 574.30 |
| 2020-03-23 | 521.7 | 539.9 | 514.7 | 538.4 | 11,668,800 | 538.40 |
| 2020-03-19 | 532.1 | 537.2 | 512.1 | 522.1 | 14,556,400 | 522.10 |
| 2020-03-18 | 538 | 548 | 521.9 | 523.3 | 9,537,000 | 523.30 |
| 2020-03-17 | 515 | 552.5 | 508 | 537.5 | 11,063,200 | 537.50 |
| 2020-03-16 | 535.6 | 559 | 529 | 536.1 | 8,485,700 | 536.10 |
| 2020-03-13 | 518.2 | 564.3 | 507.3 | 536.9 | 18,085,200 | 536.90 |
| 2020-03-12 | 577.9 | 583.6 | 557 | 567.3 | 14,269,900 | 567.30 |
| 2020-03-11 | 605 | 614.4 | 593.5 | 593.9 | 14,763,000 | 593.90 |
| 2020-03-10 | 590 | 608 | 564.4 | 603.3 | 16,546,100 | 603.30 |
| 2020-03-09 | 638 | 641.3 | 609.2 | 611.4 | 11,997,900 | 611.40 |
| 2020-03-06 | 680.6 | 683.8 | 666.6 | 668 | 9,302,900 | 668 |
| 2020-03-05 | 711.7 | 713.4 | 693.7 | 699.8 | 8,139,900 | 699.80 |
| 2020-03-04 | 698.2 | 709.4 | 694 | 702.2 | 6,184,100 | 702.20 |
| 2020-03-03 | 722 | 723.3 | 705.6 | 705.6 | 7,445,800 | 705.60 |
| 2020-03-02 | 702.3 | 719.4 | 696.1 | 710.3 | 7,380,300 | 710.30 |
| 2020-02-28 | 720.2 | 724.6 | 708.4 | 716.8 | 11,211,800 | 716.80 |
| 2020-02-27 | 746.3 | 753.6 | 741.1 | 745 | 7,463,300 | 745 |
| 2020-02-26 | 750.2 | 758.3 | 743.6 | 757.9 | 7,703,700 | 757.90 |
| 2020-02-25 | 750 | 764.9 | 749.2 | 757.5 | 8,566,600 | 757.50 |
| 2020-02-21 | 787.8 | 798.8 | 786.2 | 788.8 | 4,217,600 | 788.80 |
| 2020-02-20 | 793.2 | 799.7 | 788 | 789.5 | 4,215,600 | 789.50 |
| 2020-02-19 | 785.2 | 792.4 | 783.6 | 786.8 | 6,079,600 | 786.80 |
| 2020-02-18 | 787 | 794.8 | 783.5 | 785.2 | 3,259,800 | 785.20 |
| 2020-02-17 | 782.8 | 790.4 | 777.6 | 789.7 | 2,980,400 | 789.70 |
| 2020-02-14 | 787.3 | 791.3 | 783.3 | 790.8 | 4,736,100 | 790.80 |
| 2020-02-13 | 792.1 | 797.5 | 788.1 | 794.2 | 4,023,400 | 794.20 |
| 2020-02-12 | 799.8 | 801.5 | 790.2 | 792.4 | 5,102,800 | 792.40 |
| 2020-02-10 | 798 | 804.5 | 796.2 | 800.3 | 3,448,000 | 800.30 |
| 2020-02-07 | 810.6 | 813.4 | 806.1 | 808.5 | 4,626,500 | 808.50 |
| 2020-02-06 | 810.5 | 817.6 | 803.2 | 812.7 | 9,345,700 | 812.70 |
| 2020-02-05 | 807.8 | 807.8 | 787.6 | 797.5 | 8,398,000 | 797.50 |
| 2020-02-04 | 783.1 | 797.3 | 780.3 | 796 | 4,801,800 | 796 |
| 2020-02-03 | 779 | 792.4 | 778 | 785.6 | 4,728,100 | 785.60 |
| 2020-01-31 | 789.6 | 801.8 | 788.8 | 795.2 | 4,710,200 | 795.20 |
| 2020-01-30 | 794.5 | 798.3 | 780.1 | 784.7 | 5,913,100 | 784.70 |
| 2020-01-29 | 796.5 | 800.7 | 792.4 | 800.2 | 4,053,600 | 800.20 |
| 2020-01-28 | 794.3 | 794.3 | 786 | 792.8 | 5,642,000 | 792.80 |
| 2020-01-27 | 798.9 | 806.9 | 796.6 | 801.9 | 3,884,700 | 801.90 |
| 2020-01-24 | 811.6 | 814.9 | 809.6 | 812.9 | 4,012,800 | 812.90 |
| 2020-01-23 | 822.1 | 823.9 | 812.3 | 812.4 | 4,154,300 | 812.40 |
| 2020-01-22 | 825.6 | 826.8 | 820.7 | 824.9 | 4,214,000 | 824.90 |
| 2020-01-21 | 826.3 | 830 | 822.1 | 827.8 | 4,046,300 | 827.80 |
| 2020-01-20 | 820.2 | 828.7 | 818.8 | 828.6 | 3,133,600 | 828.60 |
| 2020-01-17 | 810.3 | 821 | 810 | 820.1 | 3,642,000 | 820.10 |
| 2020-01-16 | 807.5 | 813.3 | 802.1 | 810.4 | 4,902,100 | 810.40 |
| 2020-01-15 | 821.4 | 821.4 | 810.7 | 813.8 | 4,620,500 | 813.80 |
| 2020-01-14 | 818.2 | 821.8 | 814 | 821.8 | 4,456,400 | 821.80 |
| 2020-01-10 | 825 | 825.9 | 819.8 | 821 | 4,079,600 | 821 |
| 2020-01-09 | 816.5 | 821.4 | 811.8 | 819.9 | 4,775,600 | 819.90 |
| 2020-01-08 | 807.3 | 808 | 797 | 805.1 | 6,674,700 | 805.10 |
| 2020-01-07 | 810 | 820.7 | 808.3 | 819.5 | 5,140,700 | 819.50 |
| 2020-01-06 | 800.9 | 808.7 | 799.4 | 808.5 | 6,186,300 | 808.50 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
