8031 三井物産(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 | 1,905 | 1,905 | 1,886.5 | 1,889.5 | 2,678,200 | 944.75 |
| 2020-12-29 | 1,884 | 1,911 | 1,873 | 1,911 | 3,382,400 | 955.50 |
| 2020-12-28 | 1,914 | 1,921 | 1,891 | 1,898 | 2,864,000 | 949 |
| 2020-12-25 | 1,880 | 1,914 | 1,879.5 | 1,908.5 | 2,510,900 | 954.25 |
| 2020-12-24 | 1,880 | 1,892 | 1,872 | 1,874 | 2,911,300 | 937 |
| 2020-12-23 | 1,883.5 | 1,883.5 | 1,852 | 1,864.5 | 2,437,600 | 932.25 |
| 2020-12-22 | 1,887.5 | 1,889.5 | 1,867.5 | 1,876 | 3,363,100 | 938 |
| 2020-12-21 | 1,916 | 1,918 | 1,888 | 1,904.5 | 2,826,000 | 952.25 |
| 2020-12-18 | 1,912 | 1,920 | 1,901 | 1,913.5 | 5,346,600 | 956.75 |
| 2020-12-17 | 1,910.5 | 1,916.5 | 1,902.5 | 1,908 | 2,429,000 | 954 |
| 2020-12-16 | 1,907.5 | 1,922 | 1,907.5 | 1,921 | 3,179,900 | 960.50 |
| 2020-12-15 | 1,901.5 | 1,910.5 | 1,881 | 1,881.5 | 3,423,800 | 940.75 |
| 2020-12-14 | 1,926 | 1,945 | 1,904.5 | 1,922.5 | 3,433,900 | 961.25 |
| 2020-12-11 | 1,924.5 | 1,929.5 | 1,910 | 1,928.5 | 4,875,100 | 964.25 |
| 2020-12-10 | 1,895 | 1,907.5 | 1,890.5 | 1,900.5 | 3,879,400 | 950.25 |
| 2020-12-09 | 1,885.5 | 1,894 | 1,876 | 1,883 | 3,457,600 | 941.50 |
| 2020-12-08 | 1,892.5 | 1,920 | 1,883 | 1,892 | 3,778,000 | 946 |
| 2020-12-07 | 1,895.5 | 1,943 | 1,894 | 1,910 | 6,150,800 | 955 |
| 2020-12-04 | 1,855.5 | 1,874.5 | 1,853 | 1,865.5 | 2,585,900 | 932.75 |
| 2020-12-03 | 1,842 | 1,872 | 1,840.5 | 1,867.5 | 4,919,300 | 933.75 |
| 2020-12-02 | 1,829.5 | 1,837 | 1,818.5 | 1,828 | 4,347,200 | 914 |
| 2020-12-01 | 1,800 | 1,812.5 | 1,779.5 | 1,799 | 4,147,700 | 899.50 |
| 2020-11-30 | 1,855 | 1,874 | 1,770 | 1,780 | 9,322,900 | 890 |
| 2020-11-27 | 1,865 | 1,879 | 1,861.5 | 1,871 | 4,795,000 | 935.50 |
| 2020-11-26 | 1,859 | 1,874 | 1,828 | 1,865.5 | 4,177,200 | 932.75 |
| 2020-11-25 | 1,882.5 | 1,889 | 1,861 | 1,865.5 | 4,920,200 | 932.75 |
| 2020-11-24 | 1,890 | 1,898.5 | 1,877.5 | 1,882.5 | 5,583,600 | 941.25 |
| 2020-11-20 | 1,859.5 | 1,859.5 | 1,834.5 | 1,842.5 | 3,459,100 | 921.25 |
| 2020-11-19 | 1,850 | 1,879.5 | 1,846 | 1,877.5 | 4,273,100 | 938.75 |
| 2020-11-18 | 1,874.5 | 1,882 | 1,850.5 | 1,859.5 | 4,491,500 | 929.75 |
| 2020-11-17 | 1,853.5 | 1,872.5 | 1,840.5 | 1,864.5 | 6,167,200 | 932.25 |
| 2020-11-16 | 1,816 | 1,840 | 1,809 | 1,832 | 5,402,100 | 916 |
| 2020-11-13 | 1,806 | 1,807 | 1,769 | 1,781 | 3,530,400 | 890.50 |
| 2020-11-12 | 1,825 | 1,825 | 1,794.5 | 1,812 | 3,578,900 | 906 |
| 2020-11-11 | 1,849 | 1,852.5 | 1,804 | 1,829 | 5,908,700 | 914.50 |
| 2020-11-10 | 1,800 | 1,822 | 1,771.5 | 1,793 | 6,621,900 | 896.50 |
| 2020-11-09 | 1,718.5 | 1,730 | 1,710 | 1,723 | 3,193,000 | 861.50 |
| 2020-11-06 | 1,681 | 1,712.5 | 1,679 | 1,706 | 3,925,100 | 853 |
| 2020-11-05 | 1,694 | 1,698.5 | 1,674 | 1,684.5 | 4,852,500 | 842.25 |
| 2020-11-04 | 1,728 | 1,755.5 | 1,701.5 | 1,714 | 7,546,100 | 857 |
| 2020-11-02 | 1,650 | 1,695 | 1,650 | 1,678.5 | 4,865,800 | 839.25 |
| 2020-10-30 | 1,727.5 | 1,735 | 1,610.5 | 1,630 | 9,502,600 | 815 |
| 2020-10-29 | 1,725.5 | 1,744.5 | 1,720 | 1,740 | 2,237,600 | 870 |
| 2020-10-28 | 1,754.5 | 1,756.5 | 1,733 | 1,744 | 3,225,900 | 872 |
| 2020-10-27 | 1,782.5 | 1,784 | 1,761 | 1,772.5 | 2,090,300 | 886.25 |
| 2020-10-26 | 1,809.5 | 1,809.5 | 1,786.5 | 1,791.5 | 2,666,300 | 895.75 |
| 2020-10-23 | 1,784 | 1,809.5 | 1,777.5 | 1,804.5 | 3,160,700 | 902.25 |
| 2020-10-22 | 1,770 | 1,771 | 1,755.5 | 1,764.5 | 2,073,700 | 882.25 |
| 2020-10-21 | 1,783 | 1,793 | 1,777 | 1,782 | 2,315,000 | 891 |
| 2020-10-20 | 1,808 | 1,810 | 1,783.5 | 1,784.5 | 2,154,300 | 892.25 |
| 2020-10-19 | 1,800.5 | 1,816 | 1,798 | 1,806 | 2,139,200 | 903 |
| 2020-10-16 | 1,813.5 | 1,818.5 | 1,795.5 | 1,795.5 | 2,529,000 | 897.75 |
| 2020-10-15 | 1,814 | 1,826 | 1,808 | 1,823 | 2,541,200 | 911.50 |
| 2020-10-14 | 1,813 | 1,823.5 | 1,806 | 1,815.5 | 3,358,600 | 907.75 |
| 2020-10-13 | 1,839 | 1,841.5 | 1,826 | 1,830 | 2,517,100 | 915 |
| 2020-10-12 | 1,854.5 | 1,855.5 | 1,828 | 1,832.5 | 2,336,200 | 916.25 |
| 2020-10-09 | 1,860 | 1,860 | 1,844 | 1,848.5 | 3,048,900 | 924.25 |
| 2020-10-08 | 1,859 | 1,861.5 | 1,836 | 1,847 | 3,576,100 | 923.50 |
| 2020-10-07 | 1,827 | 1,852 | 1,826.5 | 1,849 | 3,336,200 | 924.50 |
| 2020-10-06 | 1,830 | 1,854 | 1,830 | 1,851.5 | 3,129,800 | 925.75 |
| 2020-10-05 | 1,816.5 | 1,847 | 1,815 | 1,822 | 3,402,500 | 911 |
| 2020-10-02 | 1,817.5 | 1,830 | 1,785.5 | 1,793.5 | 4,006,200 | 896.75 |
| 2020-09-30 | 1,850 | 1,851 | 1,800 | 1,803 | 5,051,300 | 901.50 |
| 2020-09-29 | 1,889.5 | 1,895 | 1,858 | 1,870.5 | 4,432,300 | 935.25 |
| 2020-09-28 | 1,900 | 1,910.5 | 1,886 | 1,908.5 | 5,002,400 | 954.25 |
| 2020-09-25 | 1,892 | 1,897.5 | 1,874 | 1,893 | 4,781,900 | 946.50 |
| 2020-09-24 | 1,877 | 1,885 | 1,873.5 | 1,877.5 | 3,353,900 | 938.75 |
| 2020-09-23 | 1,865 | 1,894.5 | 1,865 | 1,887.5 | 5,048,500 | 943.75 |
| 2020-09-18 | 1,894.5 | 1,897.5 | 1,872.5 | 1,877 | 5,728,600 | 938.50 |
| 2020-09-17 | 1,910.5 | 1,915 | 1,890 | 1,890 | 3,463,400 | 945 |
| 2020-09-16 | 1,905.5 | 1,914 | 1,897.5 | 1,908.5 | 3,068,000 | 954.25 |
| 2020-09-15 | 1,925.5 | 1,927.5 | 1,910 | 1,912 | 3,469,800 | 956 |
| 2020-09-14 | 1,926 | 1,936 | 1,914 | 1,930 | 4,157,400 | 965 |
| 2020-09-11 | 1,900 | 1,938.5 | 1,895 | 1,927.5 | 6,010,800 | 963.75 |
| 2020-09-10 | 1,927 | 1,945 | 1,908.5 | 1,940 | 5,590,000 | 970 |
| 2020-09-09 | 1,928 | 1,928 | 1,896.5 | 1,919.5 | 6,509,100 | 959.75 |
| 2020-09-08 | 1,967.5 | 1,971.5 | 1,932 | 1,943.5 | 3,532,800 | 971.75 |
| 2020-09-07 | 1,962 | 1,965.5 | 1,942.5 | 1,953 | 3,475,000 | 976.50 |
| 2020-09-04 | 1,940.5 | 1,959 | 1,935 | 1,951 | 3,539,200 | 975.50 |
| 2020-09-03 | 1,970 | 1,974.5 | 1,955 | 1,964.5 | 3,577,600 | 982.25 |
| 2020-09-02 | 1,978.5 | 1,979 | 1,942.5 | 1,956.5 | 4,882,400 | 978.25 |
| 2020-09-01 | 1,940 | 1,988 | 1,939.5 | 1,952 | 7,795,800 | 976 |
| 2020-08-31 | 1,861 | 1,937.5 | 1,855 | 1,914 | 13,594,600 | 957 |
| 2020-08-28 | 1,798 | 1,812.5 | 1,766 | 1,783 | 4,675,900 | 891.50 |
| 2020-08-27 | 1,792.5 | 1,793 | 1,774 | 1,785 | 2,727,100 | 892.50 |
| 2020-08-26 | 1,793 | 1,797 | 1,780 | 1,794.5 | 3,417,500 | 897.25 |
| 2020-08-25 | 1,801.5 | 1,815 | 1,795 | 1,800.5 | 4,788,000 | 900.25 |
| 2020-08-24 | 1,771.5 | 1,788 | 1,768.5 | 1,785 | 2,842,600 | 892.50 |
| 2020-08-21 | 1,765 | 1,779 | 1,760 | 1,765 | 2,537,800 | 882.50 |
| 2020-08-20 | 1,759.5 | 1,771 | 1,749 | 1,750 | 3,013,100 | 875 |
| 2020-08-19 | 1,750.5 | 1,779.5 | 1,746 | 1,777 | 3,310,300 | 888.50 |
| 2020-08-18 | 1,766 | 1,776.5 | 1,752 | 1,767.5 | 2,867,100 | 883.75 |
| 2020-08-17 | 1,777 | 1,794 | 1,771.5 | 1,772.5 | 2,919,900 | 886.25 |
| 2020-08-14 | 1,771 | 1,783 | 1,760 | 1,772 | 4,188,000 | 886 |
| 2020-08-13 | 1,779.5 | 1,793 | 1,770 | 1,774 | 5,912,100 | 887 |
| 2020-08-12 | 1,729 | 1,768.5 | 1,724.5 | 1,768 | 6,292,900 | 884 |
| 2020-08-11 | 1,695.5 | 1,735 | 1,690.5 | 1,734 | 5,932,900 | 867 |
| 2020-08-07 | 1,677.5 | 1,677.5 | 1,657 | 1,660 | 3,688,900 | 830 |
| 2020-08-06 | 1,653.5 | 1,690 | 1,644 | 1,684 | 5,135,100 | 842 |
| 2020-08-05 | 1,630 | 1,659 | 1,622.5 | 1,657 | 3,344,200 | 828.50 |
| 2020-08-04 | 1,645.5 | 1,663.5 | 1,622.5 | 1,639 | 5,359,200 | 819.50 |
| 2020-08-03 | 1,594.5 | 1,628.5 | 1,590.5 | 1,627.5 | 4,389,400 | 813.75 |
| 2020-07-31 | 1,620.5 | 1,621 | 1,572 | 1,574 | 6,809,700 | 787 |
| 2020-07-30 | 1,660 | 1,661 | 1,625 | 1,629.5 | 3,620,400 | 814.75 |
| 2020-07-29 | 1,624.5 | 1,649 | 1,617 | 1,643.5 | 3,325,400 | 821.75 |
| 2020-07-28 | 1,640 | 1,659 | 1,635 | 1,643 | 2,909,700 | 821.50 |
| 2020-07-27 | 1,620.5 | 1,645.5 | 1,612 | 1,645.5 | 3,755,600 | 822.75 |
| 2020-07-22 | 1,633.5 | 1,655 | 1,631 | 1,638.5 | 3,505,500 | 819.25 |
| 2020-07-21 | 1,641 | 1,647 | 1,621.5 | 1,630.5 | 4,313,700 | 815.25 |
| 2020-07-20 | 1,645 | 1,662.5 | 1,637 | 1,657 | 2,917,000 | 828.50 |
| 2020-07-17 | 1,643 | 1,652.5 | 1,638 | 1,644 | 2,869,600 | 822 |
| 2020-07-16 | 1,664.5 | 1,671.5 | 1,645.5 | 1,650.5 | 3,864,100 | 825.25 |
| 2020-07-15 | 1,625 | 1,657 | 1,625 | 1,655 | 4,806,500 | 827.50 |
| 2020-07-14 | 1,598 | 1,613 | 1,589.5 | 1,601.5 | 3,291,100 | 800.75 |
| 2020-07-13 | 1,587 | 1,604.5 | 1,580 | 1,602.5 | 3,865,300 | 801.25 |
| 2020-07-10 | 1,565 | 1,571 | 1,550.5 | 1,560 | 4,758,800 | 780 |
| 2020-07-09 | 1,570.5 | 1,576.5 | 1,555.5 | 1,566.5 | 3,900,500 | 783.25 |
| 2020-07-08 | 1,574 | 1,596 | 1,567 | 1,574 | 3,743,700 | 787 |
| 2020-07-07 | 1,595 | 1,597 | 1,569 | 1,574.5 | 3,479,400 | 787.25 |
| 2020-07-06 | 1,578.5 | 1,600 | 1,577 | 1,594 | 2,353,100 | 797 |
| 2020-07-03 | 1,588.5 | 1,595 | 1,563.5 | 1,569 | 2,706,300 | 784.50 |
| 2020-07-02 | 1,549 | 1,593.5 | 1,547.5 | 1,581 | 4,536,200 | 790.50 |
| 2020-07-01 | 1,595 | 1,598 | 1,565.5 | 1,568.5 | 4,522,500 | 784.25 |
| 2020-06-30 | 1,630 | 1,631.5 | 1,592.5 | 1,594.5 | 5,200,600 | 797.25 |
| 2020-06-29 | 1,600.5 | 1,613 | 1,595 | 1,596 | 4,872,300 | 798 |
| 2020-06-26 | 1,610.5 | 1,629 | 1,605.5 | 1,623 | 4,241,900 | 811.50 |
| 2020-06-25 | 1,600.5 | 1,613 | 1,584.5 | 1,591.5 | 4,951,900 | 795.75 |
| 2020-06-24 | 1,627 | 1,639 | 1,623.5 | 1,629.5 | 4,286,800 | 814.75 |
| 2020-06-23 | 1,651 | 1,676 | 1,640 | 1,655 | 6,121,800 | 827.50 |
| 2020-06-22 | 1,661 | 1,672 | 1,654 | 1,654.5 | 3,532,200 | 827.25 |
| 2020-06-19 | 1,687 | 1,688.5 | 1,661.5 | 1,674.5 | 8,687,700 | 837.25 |
| 2020-06-18 | 1,662.5 | 1,682.5 | 1,653.5 | 1,674 | 4,053,700 | 837 |
| 2020-06-17 | 1,678.5 | 1,684.5 | 1,662 | 1,671.5 | 4,644,700 | 835.75 |
| 2020-06-16 | 1,661 | 1,711 | 1,658.5 | 1,702.5 | 5,509,100 | 851.25 |
| 2020-06-15 | 1,658.5 | 1,678.5 | 1,635 | 1,635 | 3,881,800 | 817.50 |
| 2020-06-12 | 1,636.5 | 1,682.5 | 1,630.5 | 1,676.5 | 5,817,300 | 838.25 |
| 2020-06-11 | 1,711 | 1,716.5 | 1,687.5 | 1,688.5 | 5,027,300 | 844.25 |
| 2020-06-10 | 1,738.5 | 1,761.5 | 1,736 | 1,748 | 4,038,600 | 874 |
| 2020-06-09 | 1,778 | 1,779.5 | 1,741 | 1,759.5 | 4,466,700 | 879.75 |
| 2020-06-08 | 1,780 | 1,783 | 1,761 | 1,782 | 5,026,900 | 891 |
| 2020-06-05 | 1,726.5 | 1,748 | 1,713.5 | 1,746 | 4,155,200 | 873 |
| 2020-06-04 | 1,756 | 1,783.5 | 1,716 | 1,729.5 | 5,533,800 | 864.75 |
| 2020-06-03 | 1,740 | 1,756 | 1,734 | 1,743 | 7,388,300 | 871.50 |
| 2020-06-02 | 1,659.5 | 1,703.5 | 1,659 | 1,693.5 | 6,313,800 | 846.75 |
| 2020-06-01 | 1,634 | 1,650 | 1,629.5 | 1,644 | 3,395,200 | 822 |
| 2020-05-29 | 1,635.5 | 1,666 | 1,626.5 | 1,635.5 | 8,616,200 | 817.75 |
| 2020-05-28 | 1,653 | 1,683.5 | 1,647 | 1,669 | 10,055,000 | 834.50 |
| 2020-05-27 | 1,625 | 1,658 | 1,620 | 1,652 | 6,774,400 | 826 |
| 2020-05-26 | 1,615 | 1,632.5 | 1,605 | 1,627 | 5,291,100 | 813.50 |
| 2020-05-25 | 1,608 | 1,608.5 | 1,591 | 1,604 | 3,087,400 | 802 |
| 2020-05-22 | 1,615.5 | 1,616 | 1,572 | 1,573.5 | 3,925,300 | 786.75 |
| 2020-05-21 | 1,605 | 1,619.5 | 1,604 | 1,615 | 3,585,000 | 807.50 |
| 2020-05-20 | 1,594.5 | 1,615.5 | 1,587.5 | 1,606 | 4,103,800 | 803 |
| 2020-05-19 | 1,610 | 1,616.5 | 1,596.5 | 1,604.5 | 6,750,300 | 802.25 |
| 2020-05-18 | 1,535 | 1,564 | 1,528.5 | 1,559 | 4,074,300 | 779.50 |
| 2020-05-15 | 1,558 | 1,559 | 1,522.5 | 1,534 | 4,367,700 | 767 |
| 2020-05-14 | 1,560 | 1,568 | 1,530 | 1,530.5 | 4,574,300 | 765.25 |
| 2020-05-13 | 1,580.5 | 1,603 | 1,574 | 1,587 | 4,004,500 | 793.50 |
| 2020-05-12 | 1,623.5 | 1,626 | 1,593 | 1,596.5 | 4,981,600 | 798.25 |
| 2020-05-11 | 1,603.5 | 1,647 | 1,600.5 | 1,639 | 6,008,200 | 819.50 |
| 2020-05-08 | 1,539 | 1,593 | 1,528.5 | 1,590.5 | 9,574,400 | 795.25 |
| 2020-05-07 | 1,464 | 1,501.5 | 1,463.5 | 1,501 | 8,985,700 | 750.50 |
| 2020-05-01 | 1,500 | 1,515 | 1,459 | 1,485 | 8,394,500 | 742.50 |
| 2020-04-30 | 1,513 | 1,525 | 1,507.5 | 1,514 | 6,714,800 | 757 |
| 2020-04-28 | 1,510 | 1,510 | 1,475 | 1,483 | 3,714,300 | 741.50 |
| 2020-04-27 | 1,472 | 1,504.5 | 1,465 | 1,500 | 4,496,000 | 750 |
| 2020-04-24 | 1,450.5 | 1,476.5 | 1,450 | 1,472 | 4,809,700 | 736 |
| 2020-04-23 | 1,425.5 | 1,468 | 1,425.5 | 1,463 | 4,753,900 | 731.50 |
| 2020-04-22 | 1,404 | 1,422.5 | 1,396 | 1,415.5 | 6,576,600 | 707.75 |
| 2020-04-21 | 1,440 | 1,444.5 | 1,425.5 | 1,436 | 7,316,500 | 718 |
| 2020-04-20 | 1,473 | 1,481.5 | 1,469.5 | 1,470 | 4,291,600 | 735 |
| 2020-04-17 | 1,500.5 | 1,511 | 1,484.5 | 1,496.5 | 4,488,800 | 748.25 |
| 2020-04-16 | 1,483 | 1,494.5 | 1,467.5 | 1,488 | 4,990,200 | 744 |
| 2020-04-15 | 1,515 | 1,515 | 1,487.5 | 1,505 | 4,679,800 | 752.50 |
| 2020-04-14 | 1,482 | 1,519.5 | 1,482 | 1,517 | 4,274,200 | 758.50 |
| 2020-04-13 | 1,496.5 | 1,505.5 | 1,481 | 1,481 | 3,459,500 | 740.50 |
| 2020-04-10 | 1,521 | 1,524.5 | 1,481.5 | 1,516.5 | 5,211,800 | 758.25 |
| 2020-04-09 | 1,516 | 1,520 | 1,495 | 1,515.5 | 4,556,700 | 757.75 |
| 2020-04-08 | 1,508.5 | 1,522 | 1,473.5 | 1,518 | 6,619,400 | 759 |
| 2020-04-07 | 1,518 | 1,523 | 1,469 | 1,504 | 6,612,000 | 752 |
| 2020-04-06 | 1,435 | 1,501.5 | 1,415.5 | 1,488.5 | 6,446,000 | 744.25 |
| 2020-04-03 | 1,425 | 1,454 | 1,424.5 | 1,436.5 | 6,146,400 | 718.25 |
| 2020-04-02 | 1,425.5 | 1,449 | 1,415 | 1,431.5 | 7,408,100 | 715.75 |
| 2020-04-01 | 1,488 | 1,502.5 | 1,430.5 | 1,444.5 | 8,098,500 | 722.25 |
| 2020-03-31 | 1,551 | 1,559 | 1,500.5 | 1,503.5 | 8,306,500 | 751.75 |
| 2020-03-30 | 1,535 | 1,571.5 | 1,511 | 1,570 | 8,933,600 | 785 |
| 2020-03-27 | 1,615 | 1,627 | 1,570.5 | 1,625.5 | 11,575,600 | 812.75 |
| 2020-03-26 | 1,581.5 | 1,591 | 1,542.5 | 1,553 | 11,492,100 | 776.50 |
| 2020-03-25 | 1,595.5 | 1,652.5 | 1,573 | 1,651 | 9,584,400 | 825.50 |
| 2020-03-24 | 1,495 | 1,516 | 1,471.5 | 1,515.5 | 10,611,900 | 757.75 |
| 2020-03-23 | 1,517.5 | 1,534.5 | 1,456 | 1,468.5 | 11,912,800 | 734.25 |
| 2020-03-19 | 1,508 | 1,540 | 1,481.5 | 1,506.5 | 13,624,100 | 753.25 |
| 2020-03-18 | 1,474.5 | 1,526 | 1,454.5 | 1,479 | 10,363,600 | 739.50 |
| 2020-03-17 | 1,400 | 1,492 | 1,389 | 1,474.5 | 13,336,700 | 737.25 |
| 2020-03-16 | 1,459.5 | 1,496 | 1,429 | 1,433 | 8,240,400 | 716.50 |
| 2020-03-13 | 1,417.5 | 1,516 | 1,378 | 1,457 | 18,180,700 | 728.50 |
| 2020-03-12 | 1,554 | 1,557.5 | 1,500.5 | 1,517.5 | 11,027,000 | 758.75 |
| 2020-03-11 | 1,622.5 | 1,640 | 1,587 | 1,588 | 8,410,200 | 794 |
| 2020-03-10 | 1,586.5 | 1,633 | 1,526 | 1,622 | 9,610,400 | 811 |
| 2020-03-09 | 1,657.5 | 1,669 | 1,611.5 | 1,617 | 10,033,300 | 808.50 |
| 2020-03-06 | 1,745.5 | 1,761 | 1,728.5 | 1,737.5 | 8,132,700 | 868.75 |
| 2020-03-05 | 1,762.5 | 1,786.5 | 1,752 | 1,778 | 8,376,900 | 889 |
| 2020-03-04 | 1,704.5 | 1,733.5 | 1,703 | 1,728 | 6,420,900 | 864 |
| 2020-03-03 | 1,760 | 1,763 | 1,705 | 1,705 | 13,145,900 | 852.50 |
| 2020-03-02 | 1,713 | 1,760.5 | 1,711.5 | 1,732.5 | 13,115,400 | 866.25 |
| 2020-02-28 | 1,806.5 | 1,811.5 | 1,767.5 | 1,783.5 | 11,634,400 | 891.75 |
| 2020-02-27 | 1,863 | 1,866 | 1,840 | 1,849 | 9,832,100 | 924.50 |
| 2020-02-26 | 1,853 | 1,878.5 | 1,839 | 1,874 | 11,335,400 | 937 |
| 2020-02-25 | 1,852 | 1,891.5 | 1,844.5 | 1,869 | 10,296,800 | 934.50 |
| 2020-02-21 | 1,938 | 1,956 | 1,935 | 1,942 | 6,029,700 | 971 |
| 2020-02-20 | 1,941 | 1,954 | 1,929 | 1,929.5 | 4,240,400 | 964.75 |
| 2020-02-19 | 1,939 | 1,941 | 1,926 | 1,934 | 3,389,600 | 967 |
| 2020-02-18 | 1,928.5 | 1,947 | 1,923 | 1,930 | 3,528,400 | 965 |
| 2020-02-17 | 1,926 | 1,940 | 1,911.5 | 1,937 | 4,379,300 | 968.50 |
| 2020-02-14 | 1,951 | 1,953.5 | 1,936 | 1,943 | 4,725,900 | 971.50 |
| 2020-02-13 | 1,952.5 | 1,963.5 | 1,946 | 1,963 | 3,631,300 | 981.50 |
| 2020-02-12 | 1,971.5 | 1,973.5 | 1,944.5 | 1,952 | 3,616,700 | 976 |
| 2020-02-10 | 1,950 | 1,969 | 1,946.5 | 1,957.5 | 3,585,500 | 978.75 |
| 2020-02-07 | 1,981 | 1,986.5 | 1,971 | 1,981 | 4,224,700 | 990.50 |
| 2020-02-06 | 1,975 | 1,999.5 | 1,968.5 | 1,990 | 7,061,000 | 995 |
| 2020-02-05 | 1,953.5 | 1,959 | 1,938.5 | 1,945.5 | 5,750,700 | 972.75 |
| 2020-02-04 | 1,919 | 1,943 | 1,913 | 1,940 | 8,198,500 | 970 |
| 2020-02-03 | 1,919 | 1,948 | 1,917 | 1,937 | 4,499,900 | 968.50 |
| 2020-01-31 | 1,936 | 1,978.5 | 1,936 | 1,960.5 | 4,992,600 | 980.25 |
| 2020-01-30 | 1,956 | 1,961 | 1,928.5 | 1,938 | 4,151,400 | 969 |
| 2020-01-29 | 1,945 | 1,964 | 1,937.5 | 1,963 | 3,440,300 | 981.50 |
| 2020-01-28 | 1,942.5 | 1,950 | 1,927 | 1,945 | 4,147,200 | 972.50 |
| 2020-01-27 | 1,944.5 | 1,968 | 1,940.5 | 1,957 | 3,189,600 | 978.50 |
| 2020-01-24 | 1,976.5 | 1,980 | 1,970.5 | 1,978 | 2,694,400 | 989 |
| 2020-01-23 | 1,974.5 | 1,983 | 1,968.5 | 1,972 | 2,725,200 | 986 |
| 2020-01-22 | 1,980.5 | 1,988 | 1,976 | 1,987 | 2,826,500 | 993.50 |
| 2020-01-21 | 1,987.5 | 1,992 | 1,977 | 1,984.5 | 2,893,000 | 992.25 |
| 2020-01-20 | 1,966 | 1,989 | 1,965.5 | 1,987.5 | 3,139,100 | 993.75 |
| 2020-01-17 | 1,951.5 | 1,969.5 | 1,951 | 1,969 | 3,085,400 | 984.50 |
| 2020-01-16 | 1,942.5 | 1,952.5 | 1,935.5 | 1,951.5 | 3,059,300 | 975.75 |
| 2020-01-15 | 1,964 | 1,967 | 1,949 | 1,952.5 | 4,504,600 | 976.25 |
| 2020-01-14 | 1,971 | 1,973.5 | 1,962 | 1,972.5 | 3,646,400 | 986.25 |
| 2020-01-10 | 1,981 | 1,981.5 | 1,967.5 | 1,971.5 | 3,759,900 | 985.75 |
| 2020-01-09 | 1,970.5 | 1,984.5 | 1,970 | 1,981.5 | 4,112,800 | 990.75 |
| 2020-01-08 | 1,945.5 | 1,956.5 | 1,930.5 | 1,949 | 4,598,200 | 974.50 |
| 2020-01-07 | 1,953 | 1,971.5 | 1,948 | 1,971 | 3,811,700 | 985.50 |
| 2020-01-06 | 1,945 | 1,953.5 | 1,928 | 1,953 | 6,021,200 | 976.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
