8411 (株)みずほ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 | 1,320.5 | 1,321 | 1,306 | 1,307.5 | 6,645,400 | 1,307.50 |
| 2020-12-29 | 1,306 | 1,316.5 | 1,302.5 | 1,315 | 7,664,000 | 1,315 |
| 2020-12-28 | 1,301 | 1,306.5 | 1,296.5 | 1,303 | 7,699,100 | 1,303 |
| 2020-12-25 | 1,301 | 1,312 | 1,301 | 1,303.5 | 4,951,200 | 1,303.50 |
| 2020-12-24 | 1,308 | 1,319 | 1,303.5 | 1,305.5 | 7,936,000 | 1,305.50 |
| 2020-12-23 | 1,310 | 1,310.5 | 1,287 | 1,293 | 12,003,400 | 1,293 |
| 2020-12-22 | 1,314 | 1,318.5 | 1,307 | 1,312 | 8,104,200 | 1,312 |
| 2020-12-21 | 1,329 | 1,338 | 1,311.5 | 1,315.5 | 7,801,200 | 1,315.50 |
| 2020-12-18 | 1,321 | 1,328.5 | 1,313 | 1,317 | 9,545,000 | 1,317 |
| 2020-12-17 | 1,330 | 1,338 | 1,321.5 | 1,321.5 | 5,558,700 | 1,321.50 |
| 2020-12-16 | 1,332 | 1,340 | 1,326.5 | 1,328.5 | 5,390,800 | 1,328.50 |
| 2020-12-15 | 1,329 | 1,335 | 1,320.5 | 1,324 | 8,325,800 | 1,324 |
| 2020-12-14 | 1,331 | 1,345.5 | 1,330.5 | 1,337 | 7,453,000 | 1,337 |
| 2020-12-11 | 1,317.5 | 1,331.5 | 1,314 | 1,331 | 9,192,200 | 1,331 |
| 2020-12-10 | 1,312 | 1,321.5 | 1,311.5 | 1,311.5 | 8,023,400 | 1,311.50 |
| 2020-12-09 | 1,311.5 | 1,316 | 1,306 | 1,311 | 10,627,800 | 1,311 |
| 2020-12-08 | 1,320 | 1,326.5 | 1,313.5 | 1,315.5 | 8,360,900 | 1,315.50 |
| 2020-12-07 | 1,345.5 | 1,351 | 1,329 | 1,332.5 | 6,063,300 | 1,332.50 |
| 2020-12-04 | 1,346 | 1,353.5 | 1,335 | 1,339 | 7,310,900 | 1,339 |
| 2020-12-03 | 1,359 | 1,362.5 | 1,341.5 | 1,350 | 8,314,900 | 1,350 |
| 2020-12-02 | 1,345.5 | 1,353 | 1,333.5 | 1,344 | 12,502,900 | 1,344 |
| 2020-12-01 | 1,343.5 | 1,353 | 1,324 | 1,337.5 | 10,027,100 | 1,337.50 |
| 2020-11-30 | 1,378.5 | 1,380 | 1,320 | 1,327.5 | 15,236,100 | 1,327.50 |
| 2020-11-27 | 1,377 | 1,387 | 1,370 | 1,379 | 9,918,400 | 1,379 |
| 2020-11-26 | 1,388.5 | 1,389 | 1,372 | 1,382 | 10,841,400 | 1,382 |
| 2020-11-25 | 1,440.5 | 1,452 | 1,398 | 1,402 | 15,472,800 | 1,402 |
| 2020-11-24 | 1,439.5 | 1,442.5 | 1,416 | 1,420 | 11,925,300 | 1,420 |
| 2020-11-20 | 1,399.5 | 1,414.5 | 1,392.5 | 1,414.5 | 7,680,200 | 1,414.50 |
| 2020-11-19 | 1,400 | 1,407.5 | 1,391.5 | 1,406.5 | 8,045,800 | 1,406.50 |
| 2020-11-18 | 1,408 | 1,408.5 | 1,386 | 1,391 | 7,159,200 | 1,391 |
| 2020-11-17 | 1,425 | 1,428 | 1,405.5 | 1,413.5 | 9,857,700 | 1,413.50 |
| 2020-11-16 | 1,400 | 1,421.5 | 1,398.5 | 1,409.5 | 10,439,300 | 1,409.50 |
| 2020-11-13 | 1,411 | 1,422 | 1,377 | 1,384 | 12,480,600 | 1,384 |
| 2020-11-12 | 1,429.5 | 1,440 | 1,415 | 1,427 | 8,502,900 | 1,427 |
| 2020-11-11 | 1,428 | 1,444.5 | 1,425 | 1,444.5 | 15,221,800 | 1,444.50 |
| 2020-11-10 | 1,428 | 1,437 | 1,376 | 1,406 | 17,647,100 | 1,406 |
| 2020-11-09 | 1,332 | 1,353.5 | 1,332 | 1,346 | 6,280,800 | 1,346 |
| 2020-11-06 | 1,322 | 1,344.5 | 1,317.5 | 1,341 | 7,168,800 | 1,341 |
| 2020-11-05 | 1,321.5 | 1,323 | 1,299 | 1,322 | 7,844,700 | 1,322 |
| 2020-11-04 | 1,360 | 1,370 | 1,340 | 1,341 | 9,467,000 | 1,341 |
| 2020-11-02 | 1,292.5 | 1,328 | 1,292 | 1,325 | 9,473,300 | 1,325 |
| 2020-10-30 | 1,285.5 | 1,294 | 1,278 | 1,281.5 | 7,048,400 | 1,281.50 |
| 2020-10-29 | 1,258 | 1,290.5 | 1,256 | 1,281.5 | 6,017,800 | 1,281.50 |
| 2020-10-28 | 1,280 | 1,283.5 | 1,260 | 1,271 | 8,790,300 | 1,271 |
| 2020-10-27 | 1,303 | 1,310.5 | 1,298.5 | 1,301 | 5,807,200 | 1,301 |
| 2020-10-26 | 1,319 | 1,321.5 | 1,306 | 1,311 | 4,723,000 | 1,311 |
| 2020-10-23 | 1,320 | 1,326 | 1,307 | 1,322 | 5,989,300 | 1,322 |
| 2020-10-22 | 1,310 | 1,318 | 1,307 | 1,309.5 | 4,568,800 | 1,309.50 |
| 2020-10-21 | 1,300 | 1,313.5 | 1,298 | 1,312 | 6,447,800 | 1,312 |
| 2020-10-20 | 1,299.5 | 1,303 | 1,284.5 | 1,288.5 | 5,176,500 | 1,288.50 |
| 2020-10-19 | 1,299.5 | 1,314 | 1,298 | 1,306 | 4,485,400 | 1,306 |
| 2020-10-16 | 1,300 | 1,308 | 1,296 | 1,296 | 4,855,300 | 1,296 |
| 2020-10-15 | 1,286.5 | 1,297.5 | 1,285 | 1,296 | 6,495,700 | 1,296 |
| 2020-10-14 | 1,304 | 1,304 | 1,290.5 | 1,302.5 | 8,130,900 | 1,302.50 |
| 2020-10-13 | 1,330 | 1,332.5 | 1,316 | 1,330 | 4,799,400 | 1,330 |
| 2020-10-12 | 1,318.5 | 1,326 | 1,314.5 | 1,326 | 4,533,600 | 1,326 |
| 2020-10-09 | 1,344 | 1,344.5 | 1,328.5 | 1,331 | 4,386,600 | 1,331 |
| 2020-10-08 | 1,342.5 | 1,355 | 1,333 | 1,345.5 | 6,332,400 | 1,345.50 |
| 2020-10-07 | 1,323 | 1,343.5 | 1,315.5 | 1,342.5 | 7,680,800 | 1,342.50 |
| 2020-10-06 | 1,349 | 1,360 | 1,325.5 | 1,333.5 | 9,541,400 | 1,333.50 |
| 2020-10-05 | 1,329.5 | 1,353 | 1,327.5 | 1,341 | 7,013,100 | 1,341 |
| 2020-10-02 | 1,340.5 | 1,343.5 | 1,307.5 | 1,315 | 10,083,400 | 1,315 |
| 2020-09-30 | 1,355.5 | 1,356.5 | 1,310 | 1,310.5 | 10,816,100 | 1,310.50 |
| 2020-09-29 | 1,370.5 | 1,389.5 | 1,354 | 1,362 | 8,978,400 | 1,362 |
| 2020-09-28 | 137 | 140.2 | 137 | 140.2 | 99,965,100 | 1,402 |
| 2020-09-25 | 137.2 | 138.5 | 137.2 | 138.5 | 74,107,500 | 1,385 |
| 2020-09-24 | 138.2 | 138.3 | 136.7 | 137.3 | 83,952,000 | 1,373 |
| 2020-09-23 | 140 | 140 | 137.5 | 138.6 | 81,655,900 | 1,386 |
| 2020-09-18 | 140 | 140.7 | 138.9 | 139.6 | 92,398,000 | 1,396 |
| 2020-09-17 | 140 | 140.3 | 139.1 | 139.9 | 78,040,000 | 1,399 |
| 2020-09-16 | 138.8 | 139.6 | 138.3 | 139 | 90,590,100 | 1,390 |
| 2020-09-15 | 141 | 141 | 139.5 | 141 | 67,939,100 | 1,410 |
| 2020-09-14 | 142.2 | 142.6 | 141 | 141.4 | 67,174,300 | 1,414 |
| 2020-09-11 | 140.3 | 142.3 | 139.8 | 141.6 | 94,230,800 | 1,416 |
| 2020-09-10 | 139.5 | 141.3 | 138.6 | 141.1 | 74,832,200 | 1,411 |
| 2020-09-09 | 140.1 | 140.2 | 137.3 | 139 | 168,763,000 | 1,390 |
| 2020-09-08 | 143.2 | 143.3 | 141.5 | 143.1 | 73,801,300 | 1,431 |
| 2020-09-07 | 144 | 145 | 142.4 | 143 | 68,080,900 | 1,430 |
| 2020-09-04 | 144 | 144.8 | 142.8 | 143.5 | 84,839,400 | 1,435 |
| 2020-09-03 | 145.9 | 146.2 | 144.2 | 144.4 | 92,866,000 | 1,444 |
| 2020-09-02 | 143.5 | 143.9 | 142.1 | 142.7 | 58,926,200 | 1,427 |
| 2020-09-01 | 143 | 143.6 | 142.1 | 143.2 | 69,286,900 | 1,432 |
| 2020-08-31 | 146.1 | 146.5 | 143.6 | 143.8 | 78,238,600 | 1,438 |
| 2020-08-28 | 145.7 | 147.8 | 142.4 | 144.2 | 149,129,100 | 1,442 |
| 2020-08-27 | 144.1 | 144.3 | 141.4 | 142 | 69,949,900 | 1,420 |
| 2020-08-26 | 144 | 145 | 143.1 | 144.7 | 66,841,000 | 1,447 |
| 2020-08-25 | 144 | 146.4 | 143.6 | 144.9 | 133,899,200 | 1,449 |
| 2020-08-24 | 141.8 | 141.9 | 140.5 | 140.5 | 45,636,100 | 1,405 |
| 2020-08-21 | 142.8 | 144 | 140.6 | 141 | 69,206,700 | 1,410 |
| 2020-08-20 | 142 | 143.2 | 141.9 | 142 | 49,678,000 | 1,420 |
| 2020-08-19 | 140.4 | 143.2 | 140.2 | 142.6 | 62,922,100 | 1,426 |
| 2020-08-18 | 142.1 | 142.4 | 139.1 | 141.2 | 79,296,000 | 1,412 |
| 2020-08-17 | 143 | 144.5 | 142.6 | 142.8 | 46,693,500 | 1,428 |
| 2020-08-14 | 144 | 144.5 | 143.1 | 143.8 | 84,758,200 | 1,438 |
| 2020-08-13 | 144.2 | 145 | 143 | 144.4 | 126,912,400 | 1,444 |
| 2020-08-12 | 140 | 143.5 | 140 | 142.5 | 136,911,000 | 1,425 |
| 2020-08-11 | 135.5 | 140.3 | 135.2 | 139.9 | 159,477,900 | 1,399 |
| 2020-08-07 | 132.2 | 133.2 | 131.9 | 132.9 | 63,488,300 | 1,329 |
| 2020-08-06 | 133.9 | 134.7 | 131.6 | 131.9 | 70,320,700 | 1,319 |
| 2020-08-05 | 133.9 | 134.5 | 132.9 | 134.2 | 84,879,000 | 1,342 |
| 2020-08-04 | 133 | 136.1 | 132.7 | 135.2 | 108,951,400 | 1,352 |
| 2020-08-03 | 131 | 133.1 | 129.8 | 130 | 106,836,000 | 1,300 |
| 2020-07-31 | 133 | 133.3 | 127.3 | 127.6 | 157,358,300 | 1,276 |
| 2020-07-30 | 137.9 | 138.1 | 134 | 134.4 | 98,367,700 | 1,344 |
| 2020-07-29 | 140.5 | 141 | 137.2 | 137.2 | 101,309,500 | 1,372 |
| 2020-07-28 | 139.9 | 142.3 | 139.3 | 139.7 | 131,966,600 | 1,397 |
| 2020-07-27 | 136.5 | 139.8 | 135.7 | 139.6 | 120,214,200 | 1,396 |
| 2020-07-22 | 138.5 | 140 | 137.4 | 137.7 | 114,222,000 | 1,377 |
| 2020-07-21 | 137.7 | 137.7 | 135.5 | 136.7 | 95,652,800 | 1,367 |
| 2020-07-20 | 136 | 137.8 | 135.1 | 137.3 | 61,529,900 | 1,373 |
| 2020-07-17 | 138 | 138.3 | 135.7 | 136.2 | 57,090,900 | 1,362 |
| 2020-07-16 | 137.4 | 139.3 | 136.5 | 137.1 | 107,904,300 | 1,371 |
| 2020-07-15 | 136.4 | 137.3 | 135.4 | 136.6 | 82,754,200 | 1,366 |
| 2020-07-14 | 133.3 | 136.3 | 133.2 | 135.4 | 79,012,600 | 1,354 |
| 2020-07-13 | 132.9 | 134.6 | 132.1 | 134.2 | 88,816,000 | 1,342 |
| 2020-07-10 | 131.9 | 132.1 | 129.6 | 130 | 95,937,800 | 1,300 |
| 2020-07-09 | 132.6 | 134 | 132.3 | 132.8 | 64,741,800 | 1,328 |
| 2020-07-08 | 133.1 | 134.3 | 132.1 | 132.1 | 70,301,000 | 1,321 |
| 2020-07-07 | 136.4 | 136.4 | 133.2 | 134 | 64,683,400 | 1,340 |
| 2020-07-06 | 133 | 136.2 | 132.5 | 135.4 | 71,279,800 | 1,354 |
| 2020-07-03 | 133.4 | 134.4 | 131.8 | 133.1 | 66,477,000 | 1,331 |
| 2020-07-02 | 131.5 | 134.1 | 131.3 | 132.8 | 99,080,000 | 1,328 |
| 2020-07-01 | 133.2 | 133.2 | 130.1 | 130.6 | 83,229,000 | 1,306 |
| 2020-06-30 | 134.4 | 134.6 | 132.2 | 132.2 | 76,424,900 | 1,322 |
| 2020-06-29 | 131.7 | 132.7 | 131 | 131.9 | 80,819,500 | 1,319 |
| 2020-06-26 | 132.8 | 134.8 | 132.5 | 133.8 | 78,833,100 | 1,338 |
| 2020-06-25 | 132.6 | 133 | 130.9 | 131.8 | 83,895,700 | 1,318 |
| 2020-06-24 | 135.2 | 135.4 | 134.2 | 134.4 | 72,978,000 | 1,344 |
| 2020-06-23 | 136 | 136.4 | 134.3 | 135.4 | 80,077,000 | 1,354 |
| 2020-06-22 | 136.6 | 136.6 | 135.2 | 135.5 | 62,568,500 | 1,355 |
| 2020-06-19 | 136.8 | 136.8 | 135.2 | 135.6 | 119,025,300 | 1,356 |
| 2020-06-18 | 137 | 137 | 134.7 | 136.5 | 65,051,900 | 1,365 |
| 2020-06-17 | 137.6 | 137.9 | 135.6 | 137.3 | 75,737,900 | 1,373 |
| 2020-06-16 | 138 | 139.6 | 135.9 | 138.3 | 142,678,000 | 1,383 |
| 2020-06-15 | 134.8 | 137.7 | 133.5 | 133.7 | 100,641,300 | 1,337 |
| 2020-06-12 | 131 | 136.4 | 130.5 | 135.8 | 150,814,400 | 1,358 |
| 2020-06-11 | 140 | 140 | 136.4 | 136.8 | 166,135,700 | 1,368 |
| 2020-06-10 | 144.6 | 144.6 | 143 | 143 | 103,600,600 | 1,430 |
| 2020-06-09 | 148 | 148.8 | 144.2 | 145.2 | 158,555,400 | 1,452 |
| 2020-06-08 | 142.3 | 146.1 | 141.8 | 145.8 | 181,478,000 | 1,458 |
| 2020-06-05 | 136.5 | 139 | 136.1 | 138.9 | 115,009,800 | 1,389 |
| 2020-06-04 | 137.4 | 137.7 | 134.1 | 135.6 | 121,011,100 | 1,356 |
| 2020-06-03 | 136.6 | 137.4 | 134.2 | 135.1 | 107,695,800 | 1,351 |
| 2020-06-02 | 134.3 | 135.5 | 133.7 | 134.3 | 91,807,000 | 1,343 |
| 2020-06-01 | 134.1 | 134.7 | 132.7 | 132.9 | 77,224,800 | 1,329 |
| 2020-05-29 | 133.1 | 136.7 | 132.9 | 134.5 | 168,477,300 | 1,345 |
| 2020-05-28 | 134.1 | 137.8 | 133.9 | 136.3 | 200,861,100 | 1,363 |
| 2020-05-27 | 128.7 | 132.4 | 128.3 | 130.9 | 182,140,300 | 1,309 |
| 2020-05-26 | 123.9 | 126.3 | 123.8 | 126.2 | 108,627,000 | 1,262 |
| 2020-05-25 | 122.3 | 123.2 | 122 | 123.1 | 63,983,500 | 1,231 |
| 2020-05-22 | 123.4 | 123.6 | 120.6 | 121.4 | 99,497,500 | 1,214 |
| 2020-05-21 | 124 | 124.4 | 122.8 | 123.3 | 65,547,700 | 1,233 |
| 2020-05-20 | 121.5 | 123.3 | 121.3 | 122.9 | 74,255,800 | 1,229 |
| 2020-05-19 | 122.2 | 123.9 | 121.8 | 123 | 144,418,200 | 1,230 |
| 2020-05-18 | 120.4 | 120.7 | 118.1 | 119.7 | 115,903,100 | 1,197 |
| 2020-05-15 | 121.5 | 121.7 | 120 | 120.2 | 75,094,000 | 1,202 |
| 2020-05-14 | 121 | 121.9 | 119.7 | 119.8 | 85,577,300 | 1,198 |
| 2020-05-13 | 120.5 | 123.4 | 120.5 | 122.2 | 99,820,200 | 1,222 |
| 2020-05-12 | 122.6 | 122.7 | 121.5 | 121.5 | 62,735,800 | 1,215 |
| 2020-05-11 | 122.5 | 123.8 | 122.3 | 123.3 | 89,413,600 | 1,233 |
| 2020-05-08 | 120.5 | 123.1 | 119.9 | 122.6 | 117,477,100 | 1,226 |
| 2020-05-07 | 120 | 120.1 | 118.9 | 119.8 | 105,079,400 | 1,198 |
| 2020-05-01 | 123.9 | 124.2 | 120.5 | 121.2 | 114,536,500 | 1,212 |
| 2020-04-30 | 126.2 | 127.9 | 125.8 | 125.8 | 141,018,000 | 1,258 |
| 2020-04-28 | 124.4 | 124.8 | 122.2 | 123.7 | 83,617,000 | 1,237 |
| 2020-04-27 | 121.6 | 124.1 | 120.9 | 123.6 | 101,248,700 | 1,236 |
| 2020-04-24 | 121.2 | 121.5 | 119.7 | 121.1 | 108,124,200 | 1,211 |
| 2020-04-23 | 119.8 | 121.8 | 118.9 | 121.8 | 90,992,700 | 1,218 |
| 2020-04-22 | 119.4 | 120 | 118.8 | 119.6 | 86,953,000 | 1,196 |
| 2020-04-21 | 121 | 121.1 | 119.4 | 120.5 | 116,541,700 | 1,205 |
| 2020-04-20 | 121.2 | 123.3 | 121.1 | 122.3 | 76,010,900 | 1,223 |
| 2020-04-17 | 121.3 | 124.1 | 120.6 | 121.5 | 104,460,600 | 1,215 |
| 2020-04-16 | 121.1 | 121.8 | 119.6 | 119.9 | 125,803,600 | 1,199 |
| 2020-04-15 | 126.1 | 126.9 | 123.1 | 124 | 164,484,500 | 1,240 |
| 2020-04-14 | 125 | 127.7 | 124.6 | 127.6 | 115,026,600 | 1,276 |
| 2020-04-13 | 125.8 | 127.6 | 124.3 | 124.6 | 99,534,500 | 1,246 |
| 2020-04-10 | 122.8 | 127.7 | 122.1 | 127 | 140,881,900 | 1,270 |
| 2020-04-09 | 125 | 125.1 | 121.2 | 122.6 | 87,176,100 | 1,226 |
| 2020-04-08 | 124.9 | 125.4 | 120.8 | 123.3 | 128,530,800 | 1,233 |
| 2020-04-07 | 123 | 126.3 | 121.2 | 124 | 137,547,400 | 1,240 |
| 2020-04-06 | 117.8 | 121.7 | 116.3 | 120.3 | 123,047,500 | 1,203 |
| 2020-04-03 | 117.5 | 120 | 116.2 | 117.1 | 121,864,400 | 1,171 |
| 2020-04-02 | 120 | 120.6 | 116.2 | 117 | 152,179,000 | 1,170 |
| 2020-04-01 | 122.2 | 125.1 | 120 | 120.8 | 132,924,200 | 1,208 |
| 2020-03-31 | 128.9 | 129.2 | 122.6 | 123.6 | 177,773,200 | 1,236 |
| 2020-03-30 | 126 | 130 | 124.7 | 130 | 173,146,200 | 1,300 |
| 2020-03-27 | 135.9 | 136.4 | 132 | 135.6 | 233,942,600 | 1,356 |
| 2020-03-26 | 132 | 135.3 | 130.1 | 133.8 | 187,452,800 | 1,338 |
| 2020-03-25 | 131.2 | 135.1 | 129.8 | 134.8 | 234,455,500 | 1,348 |
| 2020-03-24 | 125.6 | 126.7 | 123.6 | 125.9 | 223,037,300 | 1,259 |
| 2020-03-23 | 122.3 | 123.8 | 117.7 | 122 | 273,715,500 | 1,220 |
| 2020-03-19 | 117.9 | 123.6 | 117.3 | 122.3 | 307,178,200 | 1,223 |
| 2020-03-18 | 116.7 | 121.6 | 115.6 | 116.9 | 295,406,500 | 1,169 |
| 2020-03-17 | 110.8 | 116.4 | 109.1 | 115.5 | 336,936,100 | 1,155 |
| 2020-03-16 | 114.8 | 117.3 | 108.9 | 112.7 | 307,864,000 | 1,127 |
| 2020-03-13 | 110 | 116.8 | 108.4 | 112.5 | 450,899,000 | 1,125 |
| 2020-03-12 | 121.1 | 121.3 | 116.2 | 118 | 316,065,300 | 1,180 |
| 2020-03-11 | 123.1 | 125.4 | 121.1 | 123.5 | 217,148,200 | 1,235 |
| 2020-03-10 | 117 | 123.9 | 112.4 | 122.3 | 314,997,200 | 1,223 |
| 2020-03-09 | 127 | 130.6 | 115.4 | 119 | 430,877,900 | 1,190 |
| 2020-03-06 | 140.4 | 140.6 | 136.8 | 137 | 193,420,900 | 1,370 |
| 2020-03-05 | 142.5 | 142.5 | 141.3 | 141.9 | 115,926,500 | 1,419 |
| 2020-03-04 | 142.3 | 142.7 | 141.2 | 141.7 | 165,925,600 | 1,417 |
| 2020-03-03 | 148 | 148.2 | 144.4 | 144.4 | 170,890,400 | 1,444 |
| 2020-03-02 | 144.7 | 147.3 | 143.5 | 146.2 | 197,530,500 | 1,462 |
| 2020-02-28 | 147.6 | 148.2 | 146 | 147.6 | 221,029,500 | 1,476 |
| 2020-02-27 | 152.4 | 152.4 | 151.5 | 151.5 | 146,495,900 | 1,515 |
| 2020-02-26 | 153.5 | 154.2 | 152.3 | 153.6 | 138,855,000 | 1,536 |
| 2020-02-25 | 154.6 | 156.3 | 153.8 | 155.1 | 146,553,800 | 1,551 |
| 2020-02-21 | 159 | 160.2 | 158.9 | 159.1 | 62,522,400 | 1,591 |
| 2020-02-20 | 158.7 | 159.7 | 158.4 | 158.7 | 68,297,000 | 1,587 |
| 2020-02-19 | 159.1 | 159.4 | 158.3 | 158.3 | 67,638,000 | 1,583 |
| 2020-02-18 | 160 | 160.3 | 159 | 159.4 | 82,307,700 | 1,594 |
| 2020-02-17 | 160.1 | 160.4 | 159.9 | 160.3 | 71,225,500 | 1,603 |
| 2020-02-14 | 161 | 161.1 | 160.1 | 161 | 81,176,200 | 1,610 |
| 2020-02-13 | 162.1 | 162.2 | 161.5 | 161.9 | 73,608,500 | 1,619 |
| 2020-02-12 | 164.1 | 164.2 | 162.4 | 162.5 | 96,337,400 | 1,625 |
| 2020-02-10 | 164 | 164.8 | 163.8 | 164.7 | 49,947,400 | 1,647 |
| 2020-02-07 | 164.4 | 164.6 | 163.5 | 164.6 | 71,098,900 | 1,646 |
| 2020-02-06 | 164.5 | 165.7 | 164.5 | 164.7 | 124,407,200 | 1,647 |
| 2020-02-05 | 163.1 | 163.5 | 162.6 | 162.8 | 85,648,800 | 1,628 |
| 2020-02-04 | 161.5 | 162.9 | 161.1 | 162.4 | 72,821,800 | 1,624 |
| 2020-02-03 | 161.2 | 163.3 | 160.8 | 162.3 | 74,594,100 | 1,623 |
| 2020-01-31 | 163.1 | 163.6 | 162.5 | 162.5 | 76,299,900 | 1,625 |
| 2020-01-30 | 162 | 162.8 | 161.2 | 162.6 | 70,433,600 | 1,626 |
| 2020-01-29 | 162.4 | 163.4 | 162.2 | 162.9 | 63,597,000 | 1,629 |
| 2020-01-28 | 161.1 | 162.5 | 160.8 | 162.2 | 79,552,900 | 1,622 |
| 2020-01-27 | 161.3 | 162.1 | 160.7 | 162.1 | 85,440,400 | 1,621 |
| 2020-01-24 | 165 | 165 | 163.7 | 164 | 64,313,500 | 1,640 |
| 2020-01-23 | 165.5 | 166 | 165 | 165 | 58,074,100 | 1,650 |
| 2020-01-22 | 165.3 | 166.3 | 165.1 | 166.3 | 46,103,600 | 1,663 |
| 2020-01-21 | 166 | 166 | 164.9 | 165.6 | 51,689,200 | 1,656 |
| 2020-01-20 | 165.8 | 166.7 | 165.6 | 166 | 44,596,200 | 1,660 |
| 2020-01-17 | 165.1 | 165.8 | 164.6 | 165.6 | 59,271,100 | 1,656 |
| 2020-01-16 | 165.3 | 165.5 | 164.5 | 164.5 | 63,588,700 | 1,645 |
| 2020-01-15 | 166 | 166.1 | 165.1 | 165.3 | 80,705,400 | 1,653 |
| 2020-01-14 | 167 | 167.1 | 166.1 | 166.6 | 75,145,300 | 1,666 |
| 2020-01-10 | 167.9 | 168.1 | 166.8 | 167.2 | 50,163,900 | 1,672 |
| 2020-01-09 | 168.9 | 169.1 | 167.7 | 167.7 | 71,990,100 | 1,677 |
| 2020-01-08 | 166.5 | 167.3 | 165.7 | 166.8 | 99,348,900 | 1,668 |
| 2020-01-07 | 168 | 169 | 167.7 | 168.2 | 103,314,200 | 1,682 |
| 2020-01-06 | 166.5 | 166.6 | 165.5 | 166.6 | 107,091,500 | 1,666 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
