8316 (株)三井住友フィナンシャルグループ 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 | 3,199 | 3,212 | 3,182 | 3,188 | 3,926,200 | 1,062.67 |
| 2020-12-29 | 3,200 | 3,220 | 3,195 | 3,211 | 5,073,700 | 1,070.33 |
| 2020-12-28 | 3,157 | 3,182 | 3,150 | 3,182 | 4,470,200 | 1,060.67 |
| 2020-12-25 | 3,127 | 3,157 | 3,123 | 3,154 | 2,762,700 | 1,051.33 |
| 2020-12-24 | 3,127 | 3,163 | 3,127 | 3,147 | 6,018,100 | 1,049 |
| 2020-12-23 | 3,117 | 3,125 | 3,067 | 3,083 | 7,221,300 | 1,027.67 |
| 2020-12-22 | 3,170 | 3,178 | 3,126 | 3,130 | 5,713,700 | 1,043.33 |
| 2020-12-21 | 3,200 | 3,232 | 3,170 | 3,181 | 7,774,100 | 1,060.33 |
| 2020-12-18 | 3,125 | 3,154 | 3,118 | 3,153 | 6,807,200 | 1,051 |
| 2020-12-17 | 3,145 | 3,154 | 3,111 | 3,111 | 4,148,900 | 1,037 |
| 2020-12-16 | 3,143 | 3,159 | 3,131 | 3,132 | 4,654,600 | 1,044 |
| 2020-12-15 | 3,146 | 3,149 | 3,113 | 3,123 | 5,256,600 | 1,041 |
| 2020-12-14 | 3,114 | 3,164 | 3,110 | 3,151 | 7,097,400 | 1,050.33 |
| 2020-12-11 | 3,066 | 3,107 | 3,066 | 3,101 | 5,429,500 | 1,033.67 |
| 2020-12-10 | 3,092 | 3,104 | 3,067 | 3,067 | 4,496,300 | 1,022.33 |
| 2020-12-09 | 3,073 | 3,088 | 3,071 | 3,078 | 4,178,200 | 1,026 |
| 2020-12-08 | 3,085 | 3,093 | 3,076 | 3,081 | 4,891,500 | 1,027 |
| 2020-12-07 | 3,096 | 3,107 | 3,076 | 3,082 | 5,463,800 | 1,027.33 |
| 2020-12-04 | 3,067 | 3,117 | 3,062 | 3,110 | 4,220,200 | 1,036.67 |
| 2020-12-03 | 3,158 | 3,164 | 3,101 | 3,103 | 8,071,400 | 1,034.33 |
| 2020-12-02 | 3,100 | 3,153 | 3,073 | 3,138 | 10,484,100 | 1,046 |
| 2020-12-01 | 3,014 | 3,070 | 3,014 | 3,057 | 6,412,700 | 1,019 |
| 2020-11-30 | 3,140 | 3,145 | 3,030 | 3,032 | 12,088,100 | 1,010.67 |
| 2020-11-27 | 3,167 | 3,180 | 3,140 | 3,145 | 9,712,800 | 1,048.33 |
| 2020-11-26 | 3,185 | 3,209 | 3,170 | 3,191 | 6,209,700 | 1,063.67 |
| 2020-11-25 | 3,253 | 3,281 | 3,193 | 3,204 | 9,506,800 | 1,068 |
| 2020-11-24 | 3,228 | 3,233 | 3,186 | 3,204 | 7,125,500 | 1,068 |
| 2020-11-20 | 3,150 | 3,159 | 3,128 | 3,153 | 5,551,000 | 1,051 |
| 2020-11-19 | 3,157 | 3,183 | 3,140 | 3,174 | 6,854,500 | 1,058 |
| 2020-11-18 | 3,227 | 3,229 | 3,151 | 3,159 | 8,451,800 | 1,053 |
| 2020-11-17 | 3,200 | 3,234 | 3,179 | 3,226 | 10,627,400 | 1,075.33 |
| 2020-11-16 | 3,115 | 3,171 | 3,114 | 3,158 | 9,604,400 | 1,052.67 |
| 2020-11-13 | 3,115 | 3,131 | 3,064 | 3,071 | 7,029,300 | 1,023.67 |
| 2020-11-12 | 3,157 | 3,163 | 3,120 | 3,140 | 7,202,400 | 1,046.67 |
| 2020-11-11 | 3,143 | 3,165 | 3,135 | 3,165 | 12,692,400 | 1,055 |
| 2020-11-10 | 3,045 | 3,109 | 3,029 | 3,085 | 18,629,800 | 1,028.33 |
| 2020-11-09 | 2,947 | 2,965 | 2,932 | 2,956 | 5,033,500 | 985.33 |
| 2020-11-06 | 2,908 | 2,962.5 | 2,907.5 | 2,957 | 6,036,200 | 985.67 |
| 2020-11-05 | 2,925.5 | 2,933 | 2,891 | 2,921.5 | 9,011,500 | 973.83 |
| 2020-11-04 | 3,014 | 3,022 | 2,965.5 | 2,965.5 | 7,373,400 | 988.50 |
| 2020-11-02 | 2,910.5 | 2,971 | 2,910 | 2,964.5 | 7,665,500 | 988.17 |
| 2020-10-30 | 2,896 | 2,912.5 | 2,879 | 2,881 | 6,466,300 | 960.33 |
| 2020-10-29 | 2,854.5 | 2,911.5 | 2,852.5 | 2,891.5 | 5,481,500 | 963.83 |
| 2020-10-28 | 2,910 | 2,918 | 2,882 | 2,888.5 | 7,447,400 | 962.83 |
| 2020-10-27 | 2,960 | 2,960 | 2,938.5 | 2,950.5 | 5,035,500 | 983.50 |
| 2020-10-26 | 2,992.5 | 2,996 | 2,970 | 2,980.5 | 3,893,000 | 993.50 |
| 2020-10-23 | 3,000 | 3,011 | 2,967 | 3,002 | 4,658,400 | 1,000.67 |
| 2020-10-22 | 2,963 | 2,990 | 2,963 | 2,966.5 | 3,404,700 | 988.83 |
| 2020-10-21 | 2,969.5 | 2,995.5 | 2,958.5 | 2,995.5 | 5,108,600 | 998.50 |
| 2020-10-20 | 2,962.5 | 2,964.5 | 2,936.5 | 2,945 | 4,258,900 | 981.67 |
| 2020-10-19 | 2,952 | 2,978.5 | 2,952 | 2,974.5 | 3,869,500 | 991.50 |
| 2020-10-16 | 2,976 | 2,977 | 2,952.5 | 2,952.5 | 3,138,200 | 984.17 |
| 2020-10-15 | 2,951.5 | 2,971.5 | 2,942.5 | 2,957 | 3,708,200 | 985.67 |
| 2020-10-14 | 2,988.5 | 2,991.5 | 2,960 | 2,968.5 | 6,420,700 | 989.50 |
| 2020-10-13 | 3,010 | 3,020 | 2,994.5 | 3,019 | 3,656,000 | 1,006.33 |
| 2020-10-12 | 2,993 | 2,999 | 2,976 | 2,997.5 | 3,496,200 | 999.17 |
| 2020-10-09 | 3,012 | 3,012 | 2,987 | 2,999 | 4,324,500 | 999.67 |
| 2020-10-08 | 3,020 | 3,027 | 3,004 | 3,013 | 5,136,800 | 1,004.33 |
| 2020-10-07 | 2,995 | 3,023 | 2,978 | 3,020 | 4,249,800 | 1,006.67 |
| 2020-10-06 | 3,019 | 3,034 | 2,999.5 | 3,017 | 5,365,200 | 1,005.67 |
| 2020-10-05 | 2,977.5 | 3,017 | 2,975 | 2,997.5 | 6,056,300 | 999.17 |
| 2020-10-02 | 2,968 | 2,976.5 | 2,926.5 | 2,941.5 | 7,449,900 | 980.50 |
| 2020-09-30 | 2,998.5 | 3,002 | 2,916.5 | 2,917.5 | 11,084,100 | 972.50 |
| 2020-09-29 | 3,031 | 3,052 | 3,021 | 3,025 | 8,520,900 | 1,008.33 |
| 2020-09-28 | 3,090 | 3,112 | 3,076 | 3,110 | 12,788,500 | 1,036.67 |
| 2020-09-25 | 3,082 | 3,100 | 3,079 | 3,095 | 6,728,800 | 1,031.67 |
| 2020-09-24 | 3,056 | 3,078 | 3,048 | 3,074 | 6,830,000 | 1,024.67 |
| 2020-09-23 | 3,067 | 3,084 | 3,037 | 3,074 | 9,114,900 | 1,024.67 |
| 2020-09-18 | 3,090 | 3,108 | 3,071 | 3,098 | 8,566,900 | 1,032.67 |
| 2020-09-17 | 3,120 | 3,129 | 3,094 | 3,094 | 5,156,800 | 1,031.33 |
| 2020-09-16 | 3,110 | 3,110 | 3,087 | 3,094 | 5,520,300 | 1,031.33 |
| 2020-09-15 | 3,123 | 3,134 | 3,101 | 3,123 | 5,398,600 | 1,041 |
| 2020-09-14 | 3,089 | 3,119 | 3,075 | 3,113 | 5,554,300 | 1,037.67 |
| 2020-09-11 | 3,041 | 3,094 | 3,041 | 3,087 | 6,969,200 | 1,029 |
| 2020-09-10 | 3,054 | 3,090 | 3,035 | 3,090 | 6,380,700 | 1,030 |
| 2020-09-09 | 3,070 | 3,070 | 3,032 | 3,042 | 9,908,800 | 1,014 |
| 2020-09-08 | 3,145 | 3,148 | 3,095 | 3,121 | 7,807,400 | 1,040.33 |
| 2020-09-07 | 3,179 | 3,183 | 3,136 | 3,140 | 5,717,700 | 1,046.67 |
| 2020-09-04 | 3,099 | 3,147 | 3,091 | 3,143 | 5,621,100 | 1,047.67 |
| 2020-09-03 | 3,164 | 3,165 | 3,115 | 3,121 | 5,979,700 | 1,040.33 |
| 2020-09-02 | 3,141 | 3,146 | 3,113 | 3,120 | 3,679,600 | 1,040 |
| 2020-09-01 | 3,110 | 3,133 | 3,099 | 3,127 | 5,246,000 | 1,042.33 |
| 2020-08-31 | 3,177 | 3,180 | 3,117 | 3,118 | 7,336,300 | 1,039.33 |
| 2020-08-28 | 3,118 | 3,181 | 3,089 | 3,118 | 10,828,200 | 1,039.33 |
| 2020-08-27 | 3,080 | 3,091 | 3,040 | 3,052 | 4,919,100 | 1,017.33 |
| 2020-08-26 | 3,078 | 3,105 | 3,065 | 3,105 | 4,157,300 | 1,035 |
| 2020-08-25 | 3,089 | 3,135 | 3,085 | 3,101 | 7,075,100 | 1,033.67 |
| 2020-08-24 | 3,027 | 3,031 | 3,014 | 3,019 | 2,642,900 | 1,006.33 |
| 2020-08-21 | 3,040 | 3,055 | 3,004 | 3,008 | 3,655,000 | 1,002.67 |
| 2020-08-20 | 3,000 | 3,033 | 2,999 | 3,016 | 3,598,800 | 1,005.33 |
| 2020-08-19 | 2,990 | 3,039 | 2,990 | 3,037 | 3,621,800 | 1,012.33 |
| 2020-08-18 | 3,051 | 3,053 | 2,995.5 | 3,031 | 4,958,900 | 1,010.33 |
| 2020-08-17 | 3,069 | 3,098 | 3,060 | 3,068 | 3,803,200 | 1,022.67 |
| 2020-08-14 | 3,090 | 3,091 | 3,060 | 3,085 | 4,903,300 | 1,028.33 |
| 2020-08-13 | 3,130 | 3,137 | 3,092 | 3,103 | 6,299,800 | 1,034.33 |
| 2020-08-12 | 3,072 | 3,125 | 3,069 | 3,107 | 7,662,200 | 1,035.67 |
| 2020-08-11 | 2,961 | 3,041 | 2,950 | 3,041 | 8,723,400 | 1,013.67 |
| 2020-08-07 | 2,888.5 | 2,913.5 | 2,888.5 | 2,902 | 3,930,800 | 967.33 |
| 2020-08-06 | 2,892 | 2,914 | 2,888 | 2,899.5 | 3,505,500 | 966.50 |
| 2020-08-05 | 2,860 | 2,892 | 2,859 | 2,892 | 4,563,800 | 964 |
| 2020-08-04 | 2,880 | 2,915 | 2,880 | 2,904 | 6,255,000 | 968 |
| 2020-08-03 | 2,850 | 2,879 | 2,828 | 2,854.5 | 5,105,800 | 951.50 |
| 2020-07-31 | 2,855 | 2,860 | 2,800 | 2,800 | 7,799,300 | 933.33 |
| 2020-07-30 | 2,967.5 | 2,971 | 2,878 | 2,885 | 10,634,700 | 961.67 |
| 2020-07-29 | 2,992.5 | 3,003 | 2,972.5 | 2,979.5 | 5,361,600 | 993.17 |
| 2020-07-28 | 3,007 | 3,030 | 2,993 | 2,993.5 | 4,696,400 | 997.83 |
| 2020-07-27 | 2,980 | 3,027 | 2,968 | 3,027 | 5,424,000 | 1,009 |
| 2020-07-22 | 3,056 | 3,083 | 3,031 | 3,034 | 4,545,900 | 1,011.33 |
| 2020-07-21 | 3,060 | 3,067 | 3,020 | 3,048 | 5,101,200 | 1,016 |
| 2020-07-20 | 3,078 | 3,086 | 3,052 | 3,066 | 3,494,200 | 1,022 |
| 2020-07-17 | 3,138 | 3,142 | 3,075 | 3,082 | 4,641,400 | 1,027.33 |
| 2020-07-16 | 3,120 | 3,172 | 3,116 | 3,126 | 8,042,800 | 1,042 |
| 2020-07-15 | 3,091 | 3,123 | 3,081 | 3,087 | 4,905,500 | 1,029 |
| 2020-07-14 | 3,035 | 3,096 | 3,034 | 3,077 | 5,119,200 | 1,025.67 |
| 2020-07-13 | 3,051 | 3,079 | 3,038 | 3,071 | 5,677,500 | 1,023.67 |
| 2020-07-10 | 3,000 | 3,013 | 2,972.5 | 2,980 | 6,720,700 | 993.33 |
| 2020-07-09 | 3,013 | 3,046 | 3,011 | 3,015 | 4,756,600 | 1,005 |
| 2020-07-08 | 3,060 | 3,081 | 3,036 | 3,036 | 4,899,500 | 1,012 |
| 2020-07-07 | 3,134 | 3,134 | 3,066 | 3,078 | 5,023,200 | 1,026 |
| 2020-07-06 | 3,062 | 3,127 | 3,057 | 3,115 | 4,597,900 | 1,038.33 |
| 2020-07-03 | 3,073 | 3,088 | 3,033 | 3,064 | 3,827,100 | 1,021.33 |
| 2020-07-02 | 3,023 | 3,077 | 3,015 | 3,052 | 5,887,300 | 1,017.33 |
| 2020-07-01 | 3,049 | 3,053 | 3,000 | 3,010 | 5,024,800 | 1,003.33 |
| 2020-06-30 | 3,068 | 3,080 | 3,029 | 3,032 | 5,097,400 | 1,010.67 |
| 2020-06-29 | 3,001 | 3,032 | 2,995.5 | 3,011 | 5,824,800 | 1,003.67 |
| 2020-06-26 | 3,068 | 3,097 | 3,056 | 3,073 | 5,413,600 | 1,024.33 |
| 2020-06-25 | 3,060 | 3,066 | 3,010 | 3,022 | 8,122,000 | 1,007.33 |
| 2020-06-24 | 3,110 | 3,131 | 3,103 | 3,114 | 4,786,000 | 1,038 |
| 2020-06-23 | 3,131 | 3,155 | 3,097 | 3,136 | 4,928,500 | 1,045.33 |
| 2020-06-22 | 3,137 | 3,148 | 3,115 | 3,115 | 3,409,900 | 1,038.33 |
| 2020-06-19 | 3,164 | 3,166 | 3,124 | 3,140 | 8,308,600 | 1,046.67 |
| 2020-06-18 | 3,166 | 3,177 | 3,122 | 3,168 | 5,521,200 | 1,056 |
| 2020-06-17 | 3,238 | 3,252 | 3,181 | 3,202 | 5,839,700 | 1,067.33 |
| 2020-06-16 | 3,212 | 3,271 | 3,185 | 3,248 | 8,133,700 | 1,082.67 |
| 2020-06-15 | 3,150 | 3,208 | 3,100 | 3,105 | 6,842,200 | 1,035 |
| 2020-06-12 | 3,060 | 3,159 | 3,053 | 3,151 | 10,484,000 | 1,050.33 |
| 2020-06-11 | 3,225 | 3,256 | 3,207 | 3,210 | 8,975,100 | 1,070 |
| 2020-06-10 | 3,354 | 3,358 | 3,323 | 3,326 | 7,842,000 | 1,108.67 |
| 2020-06-09 | 3,436 | 3,459 | 3,381 | 3,400 | 7,996,800 | 1,133.33 |
| 2020-06-08 | 3,419 | 3,442 | 3,392 | 3,425 | 12,161,100 | 1,141.67 |
| 2020-06-05 | 3,212 | 3,291 | 3,210 | 3,279 | 9,207,100 | 1,093 |
| 2020-06-04 | 3,273 | 3,273 | 3,174 | 3,198 | 8,572,800 | 1,066 |
| 2020-06-03 | 3,207 | 3,255 | 3,150 | 3,173 | 8,546,600 | 1,057.67 |
| 2020-06-02 | 3,132 | 3,197 | 3,132 | 3,169 | 6,806,200 | 1,056.33 |
| 2020-06-01 | 3,107 | 3,127 | 3,081 | 3,091 | 5,146,200 | 1,030.33 |
| 2020-05-29 | 3,120 | 3,187 | 3,112 | 3,119 | 10,232,100 | 1,039.67 |
| 2020-05-28 | 3,180 | 3,257 | 3,145 | 3,190 | 13,124,300 | 1,063.33 |
| 2020-05-27 | 3,056 | 3,112 | 3,020 | 3,076 | 11,002,500 | 1,025.33 |
| 2020-05-26 | 2,950 | 2,994.5 | 2,947.5 | 2,983.5 | 6,504,800 | 994.50 |
| 2020-05-25 | 2,884 | 2,925 | 2,874.5 | 2,913 | 4,790,400 | 971 |
| 2020-05-22 | 2,902 | 2,904.5 | 2,829 | 2,837.5 | 5,421,500 | 945.83 |
| 2020-05-21 | 2,920 | 2,931.5 | 2,882.5 | 2,894.5 | 5,070,300 | 964.83 |
| 2020-05-20 | 2,900 | 2,933 | 2,893 | 2,900.5 | 7,598,600 | 966.83 |
| 2020-05-19 | 2,900 | 2,926.5 | 2,892.5 | 2,919.5 | 9,328,900 | 973.17 |
| 2020-05-18 | 2,802 | 2,847.5 | 2,797 | 2,805.5 | 11,728,200 | 935.17 |
| 2020-05-15 | 2,749 | 2,751 | 2,704 | 2,709.5 | 6,503,500 | 903.17 |
| 2020-05-14 | 2,746 | 2,761.5 | 2,711 | 2,711 | 5,145,300 | 903.67 |
| 2020-05-13 | 2,739 | 2,798 | 2,733 | 2,782.5 | 7,229,800 | 927.50 |
| 2020-05-12 | 2,780 | 2,790.5 | 2,751.5 | 2,756 | 5,262,600 | 918.67 |
| 2020-05-11 | 2,770 | 2,826.5 | 2,768.5 | 2,816 | 5,050,500 | 938.67 |
| 2020-05-08 | 2,731.5 | 2,780 | 2,715.5 | 2,763.5 | 4,349,500 | 921.17 |
| 2020-05-07 | 2,689 | 2,716.5 | 2,673 | 2,710.5 | 5,734,600 | 903.50 |
| 2020-05-01 | 2,794 | 2,801 | 2,714.5 | 2,738 | 7,599,200 | 912.67 |
| 2020-04-30 | 2,850 | 2,880.5 | 2,839 | 2,844 | 9,171,000 | 948 |
| 2020-04-28 | 2,787.5 | 2,807 | 2,742.5 | 2,768.5 | 5,970,700 | 922.83 |
| 2020-04-27 | 2,710 | 2,761 | 2,690 | 2,755.5 | 8,960,500 | 918.50 |
| 2020-04-24 | 2,705 | 2,749.5 | 2,696.5 | 2,719.5 | 6,652,900 | 906.50 |
| 2020-04-23 | 2,654 | 2,730 | 2,648 | 2,729.5 | 6,002,900 | 909.83 |
| 2020-04-22 | 2,650 | 2,661.5 | 2,632 | 2,648.5 | 6,341,900 | 882.83 |
| 2020-04-21 | 2,666 | 2,695.5 | 2,661 | 2,682 | 5,307,800 | 894 |
| 2020-04-20 | 2,712.5 | 2,748 | 2,707.5 | 2,714 | 4,650,200 | 904.67 |
| 2020-04-17 | 2,719 | 2,753.5 | 2,696.5 | 2,705 | 6,957,300 | 901.67 |
| 2020-04-16 | 2,704.5 | 2,713 | 2,672 | 2,700 | 8,106,200 | 900 |
| 2020-04-15 | 2,783 | 2,809.5 | 2,750.5 | 2,773.5 | 6,822,700 | 924.50 |
| 2020-04-14 | 2,778 | 2,838.5 | 2,753 | 2,833 | 5,999,900 | 944.33 |
| 2020-04-13 | 2,800 | 2,859.5 | 2,776 | 2,781.5 | 5,842,900 | 927.17 |
| 2020-04-10 | 2,751.5 | 2,848.5 | 2,743 | 2,836.5 | 9,963,800 | 945.50 |
| 2020-04-09 | 2,733 | 2,749 | 2,682.5 | 2,727 | 7,162,700 | 909 |
| 2020-04-08 | 2,732 | 2,743.5 | 2,644 | 2,696 | 8,925,300 | 898.67 |
| 2020-04-07 | 2,739.5 | 2,757.5 | 2,647.5 | 2,724 | 7,602,800 | 908 |
| 2020-04-06 | 2,580 | 2,666 | 2,544.5 | 2,632.5 | 7,580,200 | 877.50 |
| 2020-04-03 | 2,562.5 | 2,588 | 2,521 | 2,550 | 7,125,200 | 850 |
| 2020-04-02 | 2,559 | 2,580.5 | 2,522.5 | 2,558.5 | 8,409,400 | 852.83 |
| 2020-04-01 | 2,600 | 2,662.5 | 2,571 | 2,595.5 | 10,166,700 | 865.17 |
| 2020-03-31 | 2,724 | 2,747 | 2,605 | 2,623 | 16,216,200 | 874.33 |
| 2020-03-30 | 2,720 | 2,754 | 2,676 | 2,750.5 | 15,177,900 | 916.83 |
| 2020-03-27 | 2,933 | 2,954.5 | 2,880 | 2,935 | 14,501,400 | 978.33 |
| 2020-03-26 | 2,881 | 2,913 | 2,866 | 2,883 | 10,766,800 | 961 |
| 2020-03-25 | 2,916 | 2,960 | 2,896 | 2,950.5 | 13,457,400 | 983.50 |
| 2020-03-24 | 2,719.5 | 2,796 | 2,687 | 2,772.5 | 10,021,300 | 924.17 |
| 2020-03-23 | 2,510 | 2,654 | 2,507.5 | 2,633.5 | 15,091,600 | 877.83 |
| 2020-03-19 | 2,661.5 | 2,683.5 | 2,552.5 | 2,560 | 16,929,700 | 853.33 |
| 2020-03-18 | 2,645.5 | 2,735.5 | 2,611.5 | 2,611.5 | 16,923,300 | 870.50 |
| 2020-03-17 | 2,610.5 | 2,687.5 | 2,563 | 2,661.5 | 16,879,900 | 887.17 |
| 2020-03-16 | 2,594 | 2,732.5 | 2,526 | 2,651.5 | 21,288,100 | 883.83 |
| 2020-03-13 | 2,594.5 | 2,752.5 | 2,556 | 2,644 | 21,015,700 | 881.33 |
| 2020-03-12 | 2,886.5 | 2,887.5 | 2,756 | 2,794.5 | 15,559,700 | 931.50 |
| 2020-03-11 | 2,935.5 | 3,013 | 2,912.5 | 2,958 | 11,321,100 | 986 |
| 2020-03-10 | 2,841.5 | 2,975 | 2,754.5 | 2,947.5 | 18,883,300 | 982.50 |
| 2020-03-09 | 3,036 | 3,062 | 2,879 | 2,891.5 | 19,658,500 | 963.83 |
| 2020-03-06 | 3,191 | 3,224 | 3,175 | 3,176 | 11,922,800 | 1,058.67 |
| 2020-03-05 | 3,330 | 3,340 | 3,290 | 3,309 | 12,418,800 | 1,103 |
| 2020-03-04 | 3,340 | 3,359 | 3,319 | 3,331 | 10,645,500 | 1,110.33 |
| 2020-03-03 | 3,468 | 3,470 | 3,403 | 3,403 | 11,664,300 | 1,134.33 |
| 2020-03-02 | 3,414 | 3,491 | 3,394 | 3,457 | 10,935,100 | 1,152.33 |
| 2020-02-28 | 3,462 | 3,507 | 3,438 | 3,484 | 13,330,500 | 1,161.33 |
| 2020-02-27 | 3,550 | 3,563 | 3,512 | 3,531 | 11,666,700 | 1,177 |
| 2020-02-26 | 3,600 | 3,611 | 3,564 | 3,598 | 10,113,200 | 1,199.33 |
| 2020-02-25 | 3,614 | 3,678 | 3,607 | 3,640 | 11,868,000 | 1,213.33 |
| 2020-02-21 | 3,763 | 3,783 | 3,752 | 3,754 | 5,164,300 | 1,251.33 |
| 2020-02-20 | 3,765 | 3,784 | 3,748 | 3,751 | 5,291,000 | 1,250.33 |
| 2020-02-19 | 3,755 | 3,776 | 3,745 | 3,751 | 7,846,800 | 1,250.33 |
| 2020-02-18 | 3,820 | 3,837 | 3,792 | 3,797 | 5,690,000 | 1,265.67 |
| 2020-02-17 | 3,832 | 3,851 | 3,825 | 3,844 | 3,142,800 | 1,281.33 |
| 2020-02-14 | 3,859 | 3,875 | 3,846 | 3,867 | 4,005,100 | 1,289 |
| 2020-02-13 | 3,918 | 3,926 | 3,890 | 3,892 | 4,485,800 | 1,297.33 |
| 2020-02-12 | 3,960 | 3,963 | 3,907 | 3,928 | 4,053,100 | 1,309.33 |
| 2020-02-10 | 3,920 | 3,968 | 3,919 | 3,949 | 2,731,200 | 1,316.33 |
| 2020-02-07 | 3,973 | 3,977 | 3,943 | 3,954 | 2,762,000 | 1,318 |
| 2020-02-06 | 3,968 | 3,987 | 3,960 | 3,965 | 5,473,100 | 1,321.67 |
| 2020-02-05 | 3,901 | 3,925 | 3,900 | 3,904 | 3,376,700 | 1,301.33 |
| 2020-02-04 | 3,838 | 3,904 | 3,838 | 3,902 | 3,962,500 | 1,300.67 |
| 2020-02-03 | 3,825 | 3,883 | 3,820 | 3,868 | 3,885,000 | 1,289.33 |
| 2020-01-31 | 3,895 | 3,912 | 3,876 | 3,884 | 5,059,000 | 1,294.67 |
| 2020-01-30 | 3,875 | 3,878 | 3,841 | 3,851 | 4,327,500 | 1,283.67 |
| 2020-01-29 | 3,875 | 3,894 | 3,870 | 3,886 | 2,968,100 | 1,295.33 |
| 2020-01-28 | 3,845 | 3,867 | 3,839 | 3,862 | 3,859,200 | 1,287.33 |
| 2020-01-27 | 3,858 | 3,882 | 3,842 | 3,871 | 4,570,100 | 1,290.33 |
| 2020-01-24 | 3,912 | 3,917 | 3,905 | 3,913 | 3,183,500 | 1,304.33 |
| 2020-01-23 | 3,939 | 3,946 | 3,912 | 3,913 | 3,732,500 | 1,304.33 |
| 2020-01-22 | 3,940 | 3,959 | 3,933 | 3,957 | 2,786,600 | 1,319 |
| 2020-01-21 | 3,970 | 3,974 | 3,941 | 3,950 | 3,091,600 | 1,316.67 |
| 2020-01-20 | 3,974 | 3,991 | 3,972 | 3,978 | 2,303,300 | 1,326 |
| 2020-01-17 | 3,953 | 3,972 | 3,939 | 3,958 | 3,280,300 | 1,319.33 |
| 2020-01-16 | 3,950 | 3,961 | 3,939 | 3,940 | 3,027,800 | 1,313.33 |
| 2020-01-15 | 3,967 | 3,979 | 3,960 | 3,968 | 3,242,300 | 1,322.67 |
| 2020-01-14 | 4,031 | 4,034 | 3,989 | 3,998 | 4,150,400 | 1,332.67 |
| 2020-01-10 | 4,025 | 4,043 | 4,012 | 4,024 | 3,390,200 | 1,341.33 |
| 2020-01-09 | 4,054 | 4,056 | 4,006 | 4,031 | 5,229,300 | 1,343.67 |
| 2020-01-08 | 3,939 | 3,980 | 3,919 | 3,967 | 6,662,900 | 1,322.33 |
| 2020-01-07 | 3,969 | 4,000 | 3,967 | 3,991 | 4,048,200 | 1,330.33 |
| 2020-01-06 | 3,980 | 3,984 | 3,944 | 3,979 | 5,667,400 | 1,326.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
