8308 (株)りそなホールディングス 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 | 361.2 | 364.5 | 357.7 | 360.4 | 8,325,900 | 360.40 |
| 2020-12-29 | 359.5 | 361.9 | 358.1 | 361.2 | 7,912,800 | 361.20 |
| 2020-12-28 | 355 | 357.6 | 354.2 | 356.9 | 8,717,500 | 356.90 |
| 2020-12-25 | 353.6 | 357.6 | 353.6 | 355.5 | 5,720,900 | 355.50 |
| 2020-12-24 | 357.3 | 360.5 | 354.1 | 355.9 | 8,914,700 | 355.90 |
| 2020-12-23 | 354.9 | 356.2 | 350.3 | 352.9 | 9,535,100 | 352.90 |
| 2020-12-22 | 363.7 | 364 | 356.4 | 357.7 | 9,848,700 | 357.70 |
| 2020-12-21 | 368 | 371.7 | 361.4 | 364.2 | 10,139,000 | 364.20 |
| 2020-12-18 | 361.8 | 366 | 361.1 | 364.5 | 10,380,600 | 364.50 |
| 2020-12-17 | 369.7 | 370.5 | 365 | 365 | 8,285,400 | 365 |
| 2020-12-16 | 375.5 | 378.2 | 370.6 | 370.6 | 7,088,400 | 370.60 |
| 2020-12-15 | 374.9 | 375.5 | 370.3 | 371.2 | 7,428,900 | 371.20 |
| 2020-12-14 | 378 | 380.4 | 376.1 | 377.1 | 6,623,200 | 377.10 |
| 2020-12-11 | 371.9 | 378.9 | 370.6 | 378.9 | 9,762,600 | 378.90 |
| 2020-12-10 | 375.6 | 377.8 | 369.4 | 369.4 | 7,613,600 | 369.40 |
| 2020-12-09 | 373.1 | 377.5 | 372.8 | 374.9 | 8,031,900 | 374.90 |
| 2020-12-08 | 375.5 | 377.4 | 374.5 | 375.5 | 5,074,900 | 375.50 |
| 2020-12-07 | 379 | 380.7 | 376 | 377.1 | 7,086,100 | 377.10 |
| 2020-12-04 | 374.5 | 377.4 | 373 | 377.2 | 6,106,200 | 377.20 |
| 2020-12-03 | 375 | 377.5 | 372.8 | 374.6 | 10,849,000 | 374.60 |
| 2020-12-02 | 370.5 | 372 | 365.7 | 368.8 | 11,806,100 | 368.80 |
| 2020-12-01 | 365.4 | 370.7 | 362.3 | 366.7 | 9,715,400 | 366.70 |
| 2020-11-30 | 380.8 | 380.9 | 363.6 | 365.7 | 23,211,100 | 365.70 |
| 2020-11-27 | 386.7 | 387.1 | 382.1 | 384.4 | 10,379,600 | 384.40 |
| 2020-11-26 | 382.6 | 388 | 379.2 | 387.2 | 8,591,400 | 387.20 |
| 2020-11-25 | 395.2 | 395.9 | 385.9 | 387 | 11,961,400 | 387 |
| 2020-11-24 | 391.2 | 393.9 | 387.1 | 388.1 | 11,683,900 | 388.10 |
| 2020-11-20 | 380 | 384.5 | 378.5 | 383.2 | 7,396,900 | 383.20 |
| 2020-11-19 | 381.8 | 384.3 | 379.2 | 383 | 8,602,000 | 383 |
| 2020-11-18 | 386.4 | 387 | 381.3 | 382 | 8,269,200 | 382 |
| 2020-11-17 | 383.7 | 386.9 | 380.8 | 386.9 | 11,118,600 | 386.90 |
| 2020-11-16 | 376.3 | 383.8 | 376.1 | 378.7 | 11,274,800 | 378.70 |
| 2020-11-13 | 375.3 | 378.8 | 368.1 | 371.1 | 10,595,900 | 371.10 |
| 2020-11-12 | 377.5 | 382 | 376.8 | 380.7 | 12,399,700 | 380.70 |
| 2020-11-11 | 381.2 | 388.1 | 380 | 385.5 | 24,219,700 | 385.50 |
| 2020-11-10 | 366.6 | 370.4 | 350.9 | 369 | 28,098,600 | 369 |
| 2020-11-09 | 351.2 | 354.1 | 348.1 | 352.7 | 6,801,300 | 352.70 |
| 2020-11-06 | 346.3 | 355 | 344.6 | 354 | 9,878,600 | 354 |
| 2020-11-05 | 353.9 | 353.9 | 345.3 | 347.6 | 13,355,100 | 347.60 |
| 2020-11-04 | 363.5 | 364.5 | 357.6 | 357.8 | 11,444,500 | 357.80 |
| 2020-11-02 | 348 | 354.9 | 347.4 | 354.1 | 9,893,200 | 354.10 |
| 2020-10-30 | 344.4 | 346.1 | 340 | 342.5 | 10,184,100 | 342.50 |
| 2020-10-29 | 336 | 344.3 | 335.2 | 342.1 | 7,728,400 | 342.10 |
| 2020-10-28 | 343 | 345.7 | 338.7 | 340.9 | 9,318,100 | 340.90 |
| 2020-10-27 | 353.6 | 354.7 | 348.8 | 351 | 7,508,300 | 351 |
| 2020-10-26 | 354.8 | 356.8 | 353.3 | 355.4 | 5,519,700 | 355.40 |
| 2020-10-23 | 357.6 | 359.7 | 352.9 | 356.1 | 7,638,900 | 356.10 |
| 2020-10-22 | 355 | 356.9 | 352 | 353.2 | 6,187,000 | 353.20 |
| 2020-10-21 | 350.1 | 356.9 | 350.1 | 356.9 | 7,378,500 | 356.90 |
| 2020-10-20 | 353.9 | 354.6 | 350.5 | 351.5 | 4,876,100 | 351.50 |
| 2020-10-19 | 354.2 | 357.9 | 353.1 | 355.1 | 4,297,400 | 355.10 |
| 2020-10-16 | 354.2 | 356.2 | 352.6 | 353 | 4,371,200 | 353 |
| 2020-10-15 | 353.1 | 356.2 | 351.1 | 354.5 | 6,207,700 | 354.50 |
| 2020-10-14 | 353.8 | 357 | 352.5 | 354.2 | 8,162,700 | 354.20 |
| 2020-10-13 | 361.6 | 363 | 358.8 | 361.8 | 5,107,500 | 361.80 |
| 2020-10-12 | 357.3 | 359.4 | 352.2 | 359.3 | 5,756,400 | 359.30 |
| 2020-10-09 | 366 | 366.4 | 359 | 360.4 | 8,490,900 | 360.40 |
| 2020-10-08 | 368.4 | 369.4 | 365.7 | 366.7 | 5,849,100 | 366.70 |
| 2020-10-07 | 364 | 368.5 | 361.9 | 368.2 | 6,069,800 | 368.20 |
| 2020-10-06 | 360.2 | 368.3 | 360.1 | 367.1 | 10,454,700 | 367.10 |
| 2020-10-05 | 362 | 364.3 | 357.5 | 359.3 | 7,573,700 | 359.30 |
| 2020-10-02 | 361.9 | 362.6 | 352.1 | 353.4 | 10,345,400 | 353.40 |
| 2020-09-30 | 371.9 | 371.9 | 357.5 | 357.6 | 13,177,600 | 357.60 |
| 2020-09-29 | 381.1 | 381.7 | 374.3 | 374.9 | 9,609,200 | 374.90 |
| 2020-09-28 | 386.7 | 388.3 | 382.5 | 386.9 | 15,283,600 | 386.90 |
| 2020-09-25 | 386.7 | 387 | 384.1 | 385.5 | 8,391,000 | 385.50 |
| 2020-09-24 | 387.2 | 387.4 | 382.8 | 384.5 | 9,422,500 | 384.50 |
| 2020-09-23 | 388 | 389.5 | 384.1 | 387.7 | 12,276,200 | 387.70 |
| 2020-09-18 | 391.8 | 396 | 389.8 | 393.9 | 9,980,000 | 393.90 |
| 2020-09-17 | 394 | 394.1 | 390.2 | 391.8 | 7,392,900 | 391.80 |
| 2020-09-16 | 394.7 | 396.1 | 389.2 | 391 | 10,151,400 | 391 |
| 2020-09-15 | 392.9 | 398.8 | 390.6 | 398.3 | 10,507,000 | 398.30 |
| 2020-09-14 | 390 | 394.3 | 386.1 | 393.8 | 9,695,300 | 393.80 |
| 2020-09-11 | 383.9 | 389.7 | 382.8 | 389 | 9,563,100 | 389 |
| 2020-09-10 | 384.1 | 389.6 | 380 | 389.6 | 8,503,300 | 389.60 |
| 2020-09-09 | 384 | 384.7 | 379 | 384 | 13,418,500 | 384 |
| 2020-09-08 | 390 | 390.1 | 384 | 390 | 10,916,800 | 390 |
| 2020-09-07 | 392.2 | 396.3 | 392.2 | 394.6 | 11,219,900 | 394.60 |
| 2020-09-04 | 385.3 | 388.7 | 382.8 | 388.3 | 8,992,800 | 388.30 |
| 2020-09-03 | 386.1 | 388.5 | 383.1 | 385.6 | 9,056,100 | 385.60 |
| 2020-09-02 | 380.4 | 381.3 | 376.7 | 380.6 | 7,959,300 | 380.60 |
| 2020-09-01 | 385.6 | 387.2 | 382.4 | 385.8 | 7,965,200 | 385.80 |
| 2020-08-31 | 394.5 | 395.2 | 389 | 390 | 12,780,300 | 390 |
| 2020-08-28 | 388 | 395.8 | 382.6 | 386.5 | 13,244,100 | 386.50 |
| 2020-08-27 | 384.1 | 384.5 | 378.6 | 380 | 6,555,000 | 380 |
| 2020-08-26 | 383 | 387.1 | 379.6 | 387 | 6,555,300 | 387 |
| 2020-08-25 | 389 | 389.6 | 385.7 | 386.7 | 11,059,000 | 386.70 |
| 2020-08-24 | 378.5 | 379.9 | 375.2 | 376.4 | 3,878,900 | 376.40 |
| 2020-08-21 | 381.4 | 384.2 | 375 | 375.6 | 6,432,000 | 375.60 |
| 2020-08-20 | 379.6 | 381.8 | 378.4 | 378.6 | 4,922,700 | 378.60 |
| 2020-08-19 | 376.4 | 380.8 | 373.8 | 380.6 | 5,197,700 | 380.60 |
| 2020-08-18 | 379.6 | 382 | 374.3 | 379 | 6,647,000 | 379 |
| 2020-08-17 | 384.4 | 389.4 | 382.7 | 382.9 | 5,782,100 | 382.90 |
| 2020-08-14 | 383.3 | 383.4 | 379.6 | 382 | 5,851,700 | 382 |
| 2020-08-13 | 388 | 391 | 381.1 | 385.3 | 7,755,600 | 385.30 |
| 2020-08-12 | 379 | 392.7 | 379 | 386.8 | 14,273,900 | 386.80 |
| 2020-08-11 | 362 | 375.7 | 361.6 | 374.9 | 12,509,800 | 374.90 |
| 2020-08-07 | 352.6 | 357.6 | 352.6 | 355.8 | 6,015,300 | 355.80 |
| 2020-08-06 | 354.8 | 357.3 | 352.4 | 353.9 | 4,932,300 | 353.90 |
| 2020-08-05 | 349.9 | 355.7 | 349.7 | 354.7 | 6,253,900 | 354.70 |
| 2020-08-04 | 347 | 355.4 | 346.7 | 354.1 | 8,718,000 | 354.10 |
| 2020-08-03 | 346.5 | 349.2 | 340.5 | 343.9 | 10,429,800 | 343.90 |
| 2020-07-31 | 360 | 360.2 | 342.4 | 343.8 | 11,408,000 | 343.80 |
| 2020-07-30 | 369 | 369.8 | 360.3 | 362 | 10,482,500 | 362 |
| 2020-07-29 | 370 | 372.7 | 369.2 | 369.8 | 7,584,600 | 369.80 |
| 2020-07-28 | 375.9 | 377.7 | 372.1 | 373.4 | 6,228,000 | 373.40 |
| 2020-07-27 | 366.6 | 377.3 | 363.8 | 376.3 | 8,524,300 | 376.30 |
| 2020-07-22 | 376.5 | 381.6 | 371.9 | 372.6 | 6,706,200 | 372.60 |
| 2020-07-21 | 377.4 | 377.5 | 372.2 | 376.6 | 5,817,800 | 376.60 |
| 2020-07-20 | 380.6 | 380.7 | 374.7 | 380.1 | 4,697,000 | 380.10 |
| 2020-07-17 | 386.6 | 387 | 378.3 | 380.6 | 6,050,500 | 380.60 |
| 2020-07-16 | 385 | 389.8 | 381.3 | 383.5 | 9,639,500 | 383.50 |
| 2020-07-15 | 378.7 | 381.4 | 375.6 | 379.6 | 8,767,400 | 379.60 |
| 2020-07-14 | 369.8 | 377.6 | 368.5 | 375.5 | 8,293,100 | 375.50 |
| 2020-07-13 | 367 | 373 | 365.7 | 370.5 | 8,961,200 | 370.50 |
| 2020-07-10 | 363 | 364.7 | 359 | 360.3 | 10,755,700 | 360.30 |
| 2020-07-09 | 369.5 | 372 | 366.3 | 368.3 | 7,648,800 | 368.30 |
| 2020-07-08 | 369.8 | 376 | 367.2 | 368.6 | 8,854,300 | 368.60 |
| 2020-07-07 | 383.7 | 384 | 370.9 | 372.8 | 10,062,300 | 372.80 |
| 2020-07-06 | 371.9 | 376.6 | 370 | 375.7 | 6,554,600 | 375.70 |
| 2020-07-03 | 370.1 | 372.8 | 364.8 | 370 | 4,588,200 | 370 |
| 2020-07-02 | 363.5 | 371.6 | 362.7 | 367.7 | 10,124,500 | 367.70 |
| 2020-07-01 | 368.6 | 370.1 | 363.2 | 364.6 | 5,662,900 | 364.60 |
| 2020-06-30 | 374.5 | 376.9 | 367.5 | 367.8 | 11,184,700 | 367.80 |
| 2020-06-29 | 366 | 368.9 | 364.2 | 368 | 8,591,300 | 368 |
| 2020-06-26 | 371.4 | 376.9 | 371.1 | 372.8 | 5,989,000 | 372.80 |
| 2020-06-25 | 371.2 | 371.2 | 363.4 | 368.1 | 8,599,700 | 368.10 |
| 2020-06-24 | 378.7 | 378.7 | 375.3 | 376 | 8,425,100 | 376 |
| 2020-06-23 | 377.5 | 381.9 | 373.9 | 378 | 6,921,600 | 378 |
| 2020-06-22 | 379.2 | 381.8 | 377.3 | 377.5 | 5,529,000 | 377.50 |
| 2020-06-19 | 384.4 | 384.8 | 376.6 | 378 | 13,950,400 | 378 |
| 2020-06-18 | 385 | 385.4 | 377 | 383 | 9,296,200 | 383 |
| 2020-06-17 | 390.5 | 393.6 | 387.4 | 391.9 | 9,970,500 | 391.90 |
| 2020-06-16 | 390.7 | 394.6 | 385.4 | 390.9 | 13,811,700 | 390.90 |
| 2020-06-15 | 381.7 | 386.5 | 373.8 | 373.9 | 10,513,000 | 373.90 |
| 2020-06-12 | 367.9 | 379.9 | 366.8 | 377.7 | 12,199,000 | 377.70 |
| 2020-06-11 | 389.9 | 392.3 | 380.4 | 383.9 | 13,584,500 | 383.90 |
| 2020-06-10 | 404.5 | 404.8 | 398.7 | 399.9 | 13,681,600 | 399.90 |
| 2020-06-09 | 405.5 | 411 | 400.3 | 402.5 | 16,165,700 | 402.50 |
| 2020-06-08 | 399.2 | 409.3 | 396.6 | 407.2 | 19,278,800 | 407.20 |
| 2020-06-05 | 384.2 | 389.8 | 381.2 | 388.6 | 11,242,800 | 388.60 |
| 2020-06-04 | 394 | 394.6 | 379.6 | 380.8 | 12,590,900 | 380.80 |
| 2020-06-03 | 390 | 392.9 | 381 | 383.6 | 13,851,300 | 383.60 |
| 2020-06-02 | 380.1 | 383.2 | 379 | 380 | 12,227,500 | 380 |
| 2020-06-01 | 378.9 | 382 | 376.1 | 380.1 | 13,067,700 | 380.10 |
| 2020-05-29 | 381 | 389.6 | 380.2 | 387.8 | 27,885,300 | 387.80 |
| 2020-05-28 | 388 | 399.6 | 385.7 | 393 | 23,816,100 | 393 |
| 2020-05-27 | 356.9 | 377.8 | 355.8 | 373.5 | 19,637,900 | 373.50 |
| 2020-05-26 | 349 | 354.9 | 346.5 | 353.4 | 11,299,600 | 353.40 |
| 2020-05-25 | 346.7 | 348.5 | 342.8 | 344.9 | 7,288,800 | 344.90 |
| 2020-05-22 | 348.4 | 348.6 | 337.5 | 338.7 | 10,935,600 | 338.70 |
| 2020-05-21 | 355 | 355.6 | 349.4 | 350.7 | 9,724,100 | 350.70 |
| 2020-05-20 | 350 | 357.6 | 349.3 | 351.2 | 18,981,700 | 351.20 |
| 2020-05-19 | 348 | 352.5 | 347.3 | 351.4 | 12,351,600 | 351.40 |
| 2020-05-18 | 330.7 | 337.7 | 330.7 | 336 | 8,616,800 | 336 |
| 2020-05-15 | 335 | 338.3 | 331.1 | 334.2 | 10,393,100 | 334.20 |
| 2020-05-14 | 328.2 | 335.1 | 322 | 329.6 | 16,094,100 | 329.60 |
| 2020-05-13 | 322.5 | 339.3 | 322.2 | 335.2 | 22,817,500 | 335.20 |
| 2020-05-12 | 326.9 | 328.2 | 317.6 | 318.5 | 12,194,000 | 318.50 |
| 2020-05-11 | 324.4 | 330.2 | 323 | 328.3 | 7,462,600 | 328.30 |
| 2020-05-08 | 320 | 327 | 316.8 | 324.5 | 9,253,500 | 324.50 |
| 2020-05-07 | 315.5 | 319.6 | 312.1 | 317 | 11,740,000 | 317 |
| 2020-05-01 | 332.5 | 332.6 | 322.1 | 324.7 | 11,178,700 | 324.70 |
| 2020-04-30 | 340.2 | 341.7 | 335.5 | 337 | 13,610,100 | 337 |
| 2020-04-28 | 331.2 | 333.4 | 327.9 | 331.7 | 10,172,100 | 331.70 |
| 2020-04-27 | 321.1 | 331.3 | 318.3 | 331.1 | 13,101,600 | 331.10 |
| 2020-04-24 | 325.5 | 325.8 | 317.2 | 323.5 | 15,433,600 | 323.50 |
| 2020-04-23 | 314.4 | 325.9 | 313.7 | 325.6 | 9,091,500 | 325.60 |
| 2020-04-22 | 314.1 | 316 | 311.6 | 312.8 | 8,810,000 | 312.80 |
| 2020-04-21 | 319.1 | 321.2 | 315.6 | 318.9 | 10,291,300 | 318.90 |
| 2020-04-20 | 318.6 | 323 | 318.5 | 318.5 | 7,180,300 | 318.50 |
| 2020-04-17 | 324.5 | 328.7 | 318.2 | 321.6 | 9,678,500 | 321.60 |
| 2020-04-16 | 323.3 | 324.5 | 319 | 320.8 | 9,843,300 | 320.80 |
| 2020-04-15 | 330 | 333.8 | 327.3 | 330.3 | 12,923,000 | 330.30 |
| 2020-04-14 | 333.5 | 339.7 | 328.7 | 336.8 | 7,551,300 | 336.80 |
| 2020-04-13 | 333.8 | 338.8 | 332.2 | 332.9 | 6,527,000 | 332.90 |
| 2020-04-10 | 331.3 | 342.9 | 331.2 | 339.8 | 11,735,500 | 339.80 |
| 2020-04-09 | 342.3 | 342.9 | 333.3 | 339.3 | 9,001,600 | 339.30 |
| 2020-04-08 | 334.8 | 338.6 | 329.2 | 337 | 10,115,100 | 337 |
| 2020-04-07 | 331.9 | 340 | 326.4 | 334.3 | 10,051,000 | 334.30 |
| 2020-04-06 | 314.9 | 329.4 | 309.9 | 327 | 10,303,800 | 327 |
| 2020-04-03 | 310.2 | 315.8 | 306 | 308.5 | 8,701,900 | 308.50 |
| 2020-04-02 | 314.4 | 319 | 308.3 | 309.3 | 10,190,000 | 309.30 |
| 2020-04-01 | 320.5 | 331.6 | 314.5 | 318.5 | 12,811,300 | 318.50 |
| 2020-03-31 | 332.9 | 337.8 | 323.3 | 325.2 | 17,578,000 | 325.20 |
| 2020-03-30 | 332.7 | 344.7 | 327 | 344 | 14,559,700 | 344 |
| 2020-03-27 | 360.2 | 361.5 | 348.3 | 359.2 | 21,198,000 | 359.20 |
| 2020-03-26 | 352.3 | 358.3 | 345.1 | 346.6 | 16,031,700 | 346.60 |
| 2020-03-25 | 360 | 360.6 | 350.1 | 356.9 | 20,123,200 | 356.90 |
| 2020-03-24 | 326 | 339.3 | 320.9 | 338 | 18,972,300 | 338 |
| 2020-03-23 | 312.2 | 317.1 | 302.4 | 312.6 | 24,454,300 | 312.60 |
| 2020-03-19 | 323.7 | 325.3 | 307 | 312.3 | 26,532,600 | 312.30 |
| 2020-03-18 | 311.8 | 326.9 | 306.5 | 315.7 | 24,325,800 | 315.70 |
| 2020-03-17 | 304.1 | 309.2 | 295.7 | 303.8 | 26,637,600 | 303.80 |
| 2020-03-16 | 311 | 323.1 | 305 | 310.3 | 21,727,000 | 310.30 |
| 2020-03-13 | 303.6 | 323.7 | 299 | 308.2 | 33,924,200 | 308.20 |
| 2020-03-12 | 333.4 | 335.3 | 322 | 324 | 20,525,200 | 324 |
| 2020-03-11 | 341.1 | 353.6 | 339.5 | 344.6 | 15,008,900 | 344.60 |
| 2020-03-10 | 325.3 | 346.2 | 315.7 | 340.8 | 22,255,200 | 340.80 |
| 2020-03-09 | 354.8 | 359.3 | 331.3 | 333.3 | 24,319,100 | 333.30 |
| 2020-03-06 | 379.5 | 381.2 | 368.5 | 370.8 | 16,501,500 | 370.80 |
| 2020-03-05 | 390.6 | 392.5 | 386.3 | 387.5 | 11,238,000 | 387.50 |
| 2020-03-04 | 390.1 | 393.8 | 387 | 387.4 | 12,619,500 | 387.40 |
| 2020-03-03 | 409.2 | 409.8 | 397.3 | 397.7 | 14,521,900 | 397.70 |
| 2020-03-02 | 401.9 | 408.3 | 400.5 | 405.3 | 14,070,000 | 405.30 |
| 2020-02-28 | 409.7 | 412 | 403.3 | 409.2 | 16,288,900 | 409.20 |
| 2020-02-27 | 423.3 | 423.7 | 418.5 | 419.7 | 11,101,800 | 419.70 |
| 2020-02-26 | 424.3 | 427.5 | 423.2 | 426.5 | 8,581,600 | 426.50 |
| 2020-02-25 | 425 | 433.4 | 423.6 | 430 | 13,289,000 | 430 |
| 2020-02-21 | 440.3 | 445.5 | 439.6 | 441 | 10,101,500 | 441 |
| 2020-02-20 | 444.5 | 444.7 | 438 | 439.3 | 9,868,200 | 439.30 |
| 2020-02-19 | 443 | 444.4 | 440 | 440.4 | 8,731,800 | 440.40 |
| 2020-02-18 | 451.9 | 453 | 445 | 446.1 | 8,090,700 | 446.10 |
| 2020-02-17 | 451 | 454 | 449.8 | 452.8 | 6,252,800 | 452.80 |
| 2020-02-14 | 461.9 | 462 | 455.1 | 456.8 | 9,616,500 | 456.80 |
| 2020-02-13 | 465 | 466.4 | 460.2 | 462.3 | 7,078,100 | 462.30 |
| 2020-02-12 | 470.7 | 471.9 | 463 | 467.6 | 6,671,800 | 467.60 |
| 2020-02-10 | 463.3 | 470.2 | 462.1 | 468.5 | 7,475,500 | 468.50 |
| 2020-02-07 | 467.9 | 469.7 | 464.2 | 466.4 | 7,144,900 | 466.40 |
| 2020-02-06 | 473.7 | 478 | 467.6 | 468.1 | 11,177,300 | 468.10 |
| 2020-02-05 | 458.9 | 462.8 | 458.7 | 461.2 | 6,499,200 | 461.20 |
| 2020-02-04 | - | - | - | 452.8 | - | 452.80 |
| 2020-02-03 | 450.1 | 455.8 | 449.5 | 452.8 | 9,372,000 | 452.80 |
| 2020-01-31 | 460.1 | 463 | 455.1 | 455.9 | 10,029,400 | 455.90 |
| 2020-01-30 | 456.5 | 458.7 | 453.2 | 454.5 | 7,146,900 | 454.50 |
| 2020-01-29 | 458.3 | 462 | 457.8 | 458.8 | 5,509,000 | 458.80 |
| 2020-01-28 | 457.7 | 459.3 | 455.1 | 458.4 | 7,001,300 | 458.40 |
| 2020-01-27 | 455.6 | 460.8 | 453.3 | 459.7 | 6,693,300 | 459.70 |
| 2020-01-24 | 463.8 | 464.5 | 462.1 | 463.2 | 5,112,300 | 463.20 |
| 2020-01-23 | 466.2 | 466.4 | 461.9 | 462.7 | 5,570,700 | 462.70 |
| 2020-01-22 | 465.2 | 467.7 | 463.4 | 466.7 | 7,385,000 | 466.70 |
| 2020-01-21 | 467 | 468.8 | 464.8 | 468.1 | 6,706,000 | 468.10 |
| 2020-01-20 | 464.5 | 467.5 | 464.3 | 465.4 | 4,387,800 | 465.40 |
| 2020-01-17 | 461 | 464 | 459.3 | 463 | 8,216,300 | 463 |
| 2020-01-16 | 462 | 463.9 | 457.4 | 457.4 | 11,009,700 | 457.40 |
| 2020-01-15 | 462.8 | 466.5 | 461 | 465.4 | 9,997,800 | 465.40 |
| 2020-01-14 | 469.9 | 470.3 | 465.2 | 468.3 | 7,720,500 | 468.30 |
| 2020-01-10 | 475.5 | 477.3 | 472.1 | 472.1 | 5,546,500 | 472.10 |
| 2020-01-09 | 475.1 | 475.5 | 470.7 | 472.3 | 5,532,800 | 472.30 |
| 2020-01-08 | 465.4 | 469 | 463.1 | 467.3 | 8,320,100 | 467.30 |
| 2020-01-07 | 471 | 474.7 | 470.6 | 473 | 6,666,900 | 473 |
| 2020-01-06 | 471 | 473 | 467.1 | 471.1 | 9,546,800 | 471.10 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
