8601 (株)大和証券グループ本社 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 | 473 | 475.3 | 470 | 470 | 3,711,400 | 470 |
| 2020-12-29 | 460.3 | 472.4 | 459.8 | 472.2 | 4,492,700 | 472.20 |
| 2020-12-28 | 462 | 464.7 | 458.6 | 460.6 | 4,082,600 | 460.60 |
| 2020-12-25 | 466.1 | 467.5 | 462.6 | 463.2 | 2,329,600 | 463.20 |
| 2020-12-24 | 460 | 467.9 | 460 | 465.7 | 3,772,600 | 465.70 |
| 2020-12-23 | 463.9 | 463.9 | 455.4 | 458.6 | 3,888,800 | 458.60 |
| 2020-12-22 | 470.7 | 471.5 | 460.5 | 462.8 | 3,363,200 | 462.80 |
| 2020-12-21 | 481.8 | 482.3 | 469 | 473.3 | 4,616,500 | 473.30 |
| 2020-12-18 | 481.5 | 482.9 | 478 | 482.5 | 6,766,300 | 482.50 |
| 2020-12-17 | 472.5 | 477 | 471 | 475.7 | 3,520,800 | 475.70 |
| 2020-12-16 | 475.3 | 477.2 | 470 | 471.7 | 3,135,400 | 471.70 |
| 2020-12-15 | 469.9 | 470.8 | 467.9 | 469.2 | 3,145,600 | 469.20 |
| 2020-12-14 | 474.6 | 480.8 | 472.7 | 473.7 | 3,434,900 | 473.70 |
| 2020-12-11 | 473.6 | 475.5 | 470.8 | 475.5 | 3,690,100 | 475.50 |
| 2020-12-10 | 470 | 473.8 | 468.8 | 470 | 3,754,600 | 470 |
| 2020-12-09 | 472 | 474.4 | 468.6 | 469 | 3,458,900 | 469 |
| 2020-12-08 | 470 | 473.9 | 469.5 | 472.3 | 4,446,200 | 472.30 |
| 2020-12-07 | 470 | 471.3 | 467.9 | 469.5 | 4,941,400 | 469.50 |
| 2020-12-04 | 466 | 468.9 | 464.1 | 465.7 | 4,044,900 | 465.70 |
| 2020-12-03 | 468.1 | 470.9 | 464.4 | 465.4 | 3,423,000 | 465.40 |
| 2020-12-02 | 464 | 471.3 | 462.2 | 468.4 | 6,315,500 | 468.40 |
| 2020-12-01 | 459.1 | 462.7 | 452.3 | 461.6 | 4,832,100 | 461.60 |
| 2020-11-30 | 469.8 | 469.8 | 453.1 | 454.1 | 8,067,600 | 454.10 |
| 2020-11-27 | 473 | 476.3 | 467.7 | 470.9 | 7,306,700 | 470.90 |
| 2020-11-26 | 476.9 | 479 | 472.6 | 473 | 5,028,800 | 473 |
| 2020-11-25 | 496 | 497.7 | 481.3 | 482.4 | 7,420,000 | 482.40 |
| 2020-11-24 | 485.2 | 493.3 | 484.7 | 488 | 7,827,100 | 488 |
| 2020-11-20 | 463.9 | 472.4 | 463 | 472.4 | 4,573,700 | 472.40 |
| 2020-11-19 | 468 | 469.9 | 463.2 | 468.5 | 5,059,000 | 468.50 |
| 2020-11-18 | 472 | 476.6 | 467.4 | 468.3 | 6,449,300 | 468.30 |
| 2020-11-17 | 466.5 | 473.6 | 464.7 | 470.7 | 7,218,700 | 470.70 |
| 2020-11-16 | 456.9 | 462.4 | 456.7 | 460.8 | 5,054,800 | 460.80 |
| 2020-11-13 | 454.8 | 457.2 | 444.8 | 448.8 | 5,130,100 | 448.80 |
| 2020-11-12 | 453.4 | 457.1 | 450.5 | 454.9 | 7,556,400 | 454.90 |
| 2020-11-11 | 458.2 | 462.6 | 452.1 | 456.6 | 7,671,100 | 456.60 |
| 2020-11-10 | 450.2 | 455.2 | 438 | 448.1 | 12,439,100 | 448.10 |
| 2020-11-09 | 438.3 | 438.7 | 434.2 | 437.3 | 6,362,400 | 437.30 |
| 2020-11-06 | 435 | 438.5 | 434.1 | 435.1 | 6,183,600 | 435.10 |
| 2020-11-05 | 436 | 436.5 | 425.5 | 433.8 | 5,591,800 | 433.80 |
| 2020-11-04 | 440 | 444.2 | 436.2 | 436.5 | 5,675,000 | 436.50 |
| 2020-11-02 | 430.3 | 443.2 | 427.3 | 430.9 | 7,004,300 | 430.90 |
| 2020-10-30 | 445.1 | 445.4 | 421 | 421 | 10,778,300 | 421 |
| 2020-10-29 | 443 | 449.9 | 439.2 | 447.4 | 5,703,600 | 447.40 |
| 2020-10-28 | 450.1 | 451.1 | 441 | 448.1 | 4,526,000 | 448.10 |
| 2020-10-27 | 455.1 | 456.8 | 451.1 | 456.8 | 2,166,800 | 456.80 |
| 2020-10-26 | 460 | 462.3 | 454.7 | 456.8 | 1,982,600 | 456.80 |
| 2020-10-23 | 457.7 | 462 | 455.5 | 460.3 | 3,101,600 | 460.30 |
| 2020-10-22 | 452.1 | 455.4 | 449.6 | 455 | 3,087,000 | 455 |
| 2020-10-21 | 455 | 458.3 | 454.3 | 455.9 | 2,666,800 | 455.90 |
| 2020-10-20 | 453.1 | 455.8 | 450.1 | 453.1 | 4,071,400 | 453.10 |
| 2020-10-19 | 450.3 | 454.7 | 450 | 452 | 2,614,000 | 452 |
| 2020-10-16 | 449.8 | 452.8 | 448.4 | 449.1 | 2,876,100 | 449.10 |
| 2020-10-15 | 451.4 | 453.7 | 450 | 450.9 | 2,085,900 | 450.90 |
| 2020-10-14 | 454.6 | 456.4 | 449.7 | 453.1 | 3,015,600 | 453.10 |
| 2020-10-13 | 455.1 | 457 | 451.5 | 457 | 2,863,800 | 457 |
| 2020-10-12 | 448.9 | 453.1 | 447.3 | 452.5 | 3,533,400 | 452.50 |
| 2020-10-09 | 455 | 456 | 448 | 451.4 | 3,402,100 | 451.40 |
| 2020-10-08 | 455.9 | 457.7 | 453.4 | 455 | 3,623,900 | 455 |
| 2020-10-07 | 446.6 | 451.1 | 444.8 | 450 | 2,487,100 | 450 |
| 2020-10-06 | 445.7 | 451.4 | 444.7 | 450.2 | 3,078,100 | 450.20 |
| 2020-10-05 | 444.1 | 447.7 | 443 | 445.6 | 3,404,100 | 445.60 |
| 2020-10-02 | 440.2 | 445.1 | 430.2 | 434.1 | 7,692,400 | 434.10 |
| 2020-09-30 | 459.5 | 460 | 440.7 | 440.7 | 5,288,900 | 440.70 |
| 2020-09-29 | 457.1 | 463.9 | 455.9 | 461.6 | 3,871,500 | 461.60 |
| 2020-09-28 | 457.1 | 466.3 | 454.8 | 466.3 | 8,813,100 | 466.30 |
| 2020-09-25 | 458.5 | 458.5 | 451.2 | 454.6 | 6,489,600 | 454.60 |
| 2020-09-24 | 460.4 | 460.6 | 455.1 | 455.7 | 4,293,100 | 455.70 |
| 2020-09-23 | 463 | 464.7 | 457.1 | 464 | 4,349,900 | 464 |
| 2020-09-18 | 466.8 | 469.5 | 463.2 | 467.2 | 7,404,200 | 467.20 |
| 2020-09-17 | 468.9 | 473.1 | 467.6 | 470 | 3,174,400 | 470 |
| 2020-09-16 | 470 | 471.4 | 465.5 | 467.8 | 4,362,900 | 467.80 |
| 2020-09-15 | 470.1 | 473.1 | 468.6 | 471.5 | 3,298,900 | 471.50 |
| 2020-09-14 | 472 | 474.2 | 469.6 | 473.3 | 2,618,700 | 473.30 |
| 2020-09-11 | 462.2 | 469.1 | 461 | 468.6 | 3,735,600 | 468.60 |
| 2020-09-10 | 466.1 | 468.1 | 460.5 | 465.2 | 3,716,400 | 465.20 |
| 2020-09-09 | 467 | 467.8 | 460.5 | 462.9 | 4,901,800 | 462.90 |
| 2020-09-08 | 471.7 | 474.5 | 467.7 | 474.1 | 2,360,900 | 474.10 |
| 2020-09-07 | 474 | 475.8 | 468.6 | 470.7 | 2,377,700 | 470.70 |
| 2020-09-04 | 472.3 | 474.4 | 470.3 | 473.5 | 2,586,000 | 473.50 |
| 2020-09-03 | 473.1 | 477.5 | 472.1 | 474.8 | 3,281,800 | 474.80 |
| 2020-09-02 | 472.5 | 474 | 468.3 | 472.1 | 3,112,600 | 472.10 |
| 2020-09-01 | 474 | 475 | 470.6 | 474.8 | 2,629,500 | 474.80 |
| 2020-08-31 | 476.5 | 483.4 | 476 | 478 | 3,533,200 | 478 |
| 2020-08-28 | 474 | 483.5 | 469.9 | 472.5 | 5,358,200 | 472.50 |
| 2020-08-27 | 478 | 479.6 | 466 | 468.7 | 4,321,500 | 468.70 |
| 2020-08-26 | 480.4 | 482.4 | 478.2 | 479.9 | 1,861,100 | 479.90 |
| 2020-08-25 | 479.9 | 482.5 | 479.2 | 480.5 | 3,504,200 | 480.50 |
| 2020-08-24 | 476.9 | 478 | 472.5 | 472.9 | 2,353,700 | 472.90 |
| 2020-08-21 | 482 | 484.3 | 475.1 | 475.4 | 2,554,700 | 475.40 |
| 2020-08-20 | 479 | 482.9 | 478 | 478.3 | 2,664,200 | 478.30 |
| 2020-08-19 | 474.1 | 482.5 | 473.8 | 480.9 | 3,033,300 | 480.90 |
| 2020-08-18 | 482 | 482.9 | 477 | 479.7 | 2,768,400 | 479.70 |
| 2020-08-17 | 487.2 | 491.8 | 482.7 | 483.6 | 2,957,700 | 483.60 |
| 2020-08-14 | 493 | 494.7 | 487.9 | 489.1 | 3,361,000 | 489.10 |
| 2020-08-13 | 491.9 | 495.2 | 487.9 | 493.1 | 4,502,500 | 493.10 |
| 2020-08-12 | 478.2 | 488.8 | 477.1 | 487.6 | 4,451,000 | 487.60 |
| 2020-08-11 | 468 | 478.3 | 467.5 | 478.1 | 4,325,700 | 478.10 |
| 2020-08-07 | 461.9 | 463.7 | 458.3 | 461.7 | 2,836,500 | 461.70 |
| 2020-08-06 | 464.7 | 468.9 | 460.6 | 462.2 | 2,605,500 | 462.20 |
| 2020-08-05 | 458.8 | 462.6 | 450.2 | 462 | 7,971,200 | 462 |
| 2020-08-04 | 461.1 | 466.3 | 458.7 | 463.5 | 6,316,300 | 463.50 |
| 2020-08-03 | 462.8 | 471.9 | 449.4 | 454.8 | 8,708,900 | 454.80 |
| 2020-07-31 | 472.8 | 474.5 | 462 | 464 | 8,122,200 | 464 |
| 2020-07-30 | 484.6 | 485.7 | 477.3 | 477.3 | 5,641,400 | 477.30 |
| 2020-07-29 | 475.4 | 479.6 | 471.2 | 478.7 | 5,114,500 | 478.70 |
| 2020-07-28 | 475.1 | 481 | 471.3 | 479.7 | 4,335,800 | 479.70 |
| 2020-07-27 | 473.9 | 480.6 | 469.4 | 478.8 | 7,623,100 | 478.80 |
| 2020-07-22 | 479.6 | 488.4 | 476.3 | 478.4 | 6,049,700 | 478.40 |
| 2020-07-21 | 479.5 | 479.9 | 472.9 | 477.5 | 4,200,200 | 477.50 |
| 2020-07-20 | 471 | 482.6 | 467.1 | 482.5 | 4,988,200 | 482.50 |
| 2020-07-17 | 470.1 | 473.9 | 467.1 | 467.8 | 3,120,800 | 467.80 |
| 2020-07-16 | 471.9 | 474.8 | 467.8 | 471.7 | 5,052,700 | 471.70 |
| 2020-07-15 | 474 | 479.4 | 471.2 | 476.6 | 4,904,800 | 476.60 |
| 2020-07-14 | 469.7 | 475.1 | 468.5 | 472.5 | 4,287,900 | 472.50 |
| 2020-07-13 | 472.2 | 474.2 | 465.1 | 469.1 | 5,919,300 | 469.10 |
| 2020-07-10 | 479 | 479 | 464.2 | 464.2 | 5,751,500 | 464.20 |
| 2020-07-09 | 479.8 | 480 | 473.1 | 478.2 | 4,932,500 | 478.20 |
| 2020-07-08 | 471 | 477.6 | 469.6 | 473 | 3,652,600 | 473 |
| 2020-07-07 | 475.4 | 479.5 | 472.2 | 475.7 | 4,369,400 | 475.70 |
| 2020-07-06 | 459.5 | 476.9 | 458.4 | 476.4 | 4,950,600 | 476.40 |
| 2020-07-03 | 464.7 | 464.7 | 455.3 | 458.1 | 3,545,800 | 458.10 |
| 2020-07-02 | 453.1 | 463.3 | 451.7 | 462.7 | 7,618,600 | 462.70 |
| 2020-07-01 | 453.1 | 456.7 | 450.8 | 453.1 | 4,842,000 | 453.10 |
| 2020-06-30 | 462 | 464.4 | 449.4 | 449.7 | 4,867,500 | 449.70 |
| 2020-06-29 | 454.2 | 458.5 | 450.8 | 454 | 5,447,700 | 454 |
| 2020-06-26 | 456.3 | 459.3 | 453 | 456.2 | 4,198,200 | 456.20 |
| 2020-06-25 | 451.5 | 457.3 | 448.3 | 448.3 | 6,053,900 | 448.30 |
| 2020-06-24 | 462.4 | 462.7 | 454.2 | 456 | 3,632,900 | 456 |
| 2020-06-23 | 462.8 | 464.2 | 454.4 | 460.7 | 4,276,700 | 460.70 |
| 2020-06-22 | 460 | 463 | 458.5 | 459.7 | 2,941,700 | 459.70 |
| 2020-06-19 | 460.1 | 463.8 | 455.8 | 463.5 | 6,432,600 | 463.50 |
| 2020-06-18 | 453.3 | 458.9 | 449.9 | 456.9 | 2,580,600 | 456.90 |
| 2020-06-17 | 460 | 461.8 | 454.4 | 457.4 | 3,548,600 | 457.40 |
| 2020-06-16 | 463.4 | 466.7 | 455.3 | 463.6 | 4,062,800 | 463.60 |
| 2020-06-15 | 454.1 | 463.2 | 447.6 | 447.6 | 5,286,500 | 447.60 |
| 2020-06-12 | 450.7 | 459.7 | 447 | 456.8 | 5,959,300 | 456.80 |
| 2020-06-11 | 469.9 | 476.3 | 465.3 | 465.3 | 5,568,000 | 465.30 |
| 2020-06-10 | 479.9 | 482.6 | 476.4 | 480.7 | 3,871,800 | 480.70 |
| 2020-06-09 | 489 | 490.6 | 478 | 481.7 | 4,638,400 | 481.70 |
| 2020-06-08 | 485.9 | 491.7 | 480.4 | 489 | 7,336,100 | 489 |
| 2020-06-05 | 469.9 | 478.4 | 465.5 | 477.2 | 5,707,500 | 477.20 |
| 2020-06-04 | 470 | 472.9 | 450 | 464.3 | 6,307,900 | 464.30 |
| 2020-06-03 | 470.9 | 472.4 | 458.2 | 462.3 | 5,076,000 | 462.30 |
| 2020-06-02 | 452.9 | 466.1 | 451.1 | 463.7 | 4,944,100 | 463.70 |
| 2020-06-01 | 444.4 | 453.9 | 443.3 | 451.2 | 3,881,300 | 451.20 |
| 2020-05-29 | 448.3 | 455.5 | 445.7 | 446.7 | 11,293,200 | 446.70 |
| 2020-05-28 | 454.7 | 462.6 | 451.5 | 457.4 | 8,441,900 | 457.40 |
| 2020-05-27 | 434 | 451.5 | 429.7 | 448.8 | 7,642,400 | 448.80 |
| 2020-05-26 | 423.4 | 429.2 | 421.1 | 428.2 | 4,918,400 | 428.20 |
| 2020-05-25 | 420.5 | 422.8 | 417.8 | 421.4 | 2,770,400 | 421.40 |
| 2020-05-22 | 419.4 | 421.6 | 415.2 | 415.2 | 2,904,300 | 415.20 |
| 2020-05-21 | 424 | 426 | 418.8 | 422.3 | 4,407,700 | 422.30 |
| 2020-05-20 | 414 | 421.5 | 413.2 | 420.2 | 5,271,400 | 420.20 |
| 2020-05-19 | 415.8 | 419.2 | 411 | 416.3 | 4,969,500 | 416.30 |
| 2020-05-18 | 407.6 | 411.6 | 403.4 | 407 | 4,342,700 | 407 |
| 2020-05-15 | 410.5 | 412.1 | 401.1 | 405.6 | 5,319,700 | 405.60 |
| 2020-05-14 | 417.8 | 418.3 | 405.8 | 406.5 | 6,465,100 | 406.50 |
| 2020-05-13 | 418.5 | 424.1 | 414.2 | 415.2 | 6,749,400 | 415.20 |
| 2020-05-12 | 430.9 | 434.6 | 423.9 | 425.2 | 5,219,900 | 425.20 |
| 2020-05-11 | 435 | 440 | 428.7 | 433.1 | 6,130,000 | 433.10 |
| 2020-05-08 | 427.2 | 432.7 | 420.3 | 432 | 6,109,500 | 432 |
| 2020-05-07 | 419.3 | 424.5 | 415.3 | 423.3 | 8,181,000 | 423.30 |
| 2020-05-01 | 440 | 441.9 | 427.9 | 429.5 | 4,508,600 | 429.50 |
| 2020-04-30 | 443.5 | 452 | 443.2 | 448.4 | 8,558,500 | 448.40 |
| 2020-04-28 | 432.6 | 438.4 | 429.8 | 435.1 | 4,660,900 | 435.10 |
| 2020-04-27 | 425 | 434.1 | 421.5 | 431.9 | 4,029,900 | 431.90 |
| 2020-04-24 | 425 | 426.1 | 417.5 | 421.9 | 4,308,900 | 421.90 |
| 2020-04-23 | 419 | 429.1 | 416.8 | 427.6 | 5,764,100 | 427.60 |
| 2020-04-22 | 415.8 | 424.9 | 411.7 | 419 | 6,590,200 | 419 |
| 2020-04-21 | 408 | 413.7 | 402.8 | 412 | 5,517,000 | 412 |
| 2020-04-20 | 400.1 | 411.5 | 398.5 | 409.2 | 4,485,400 | 409.20 |
| 2020-04-17 | 411.1 | 416.2 | 402.3 | 404 | 6,089,300 | 404 |
| 2020-04-16 | 403 | 405.5 | 399.2 | 405.2 | 6,342,300 | 405.20 |
| 2020-04-15 | 419 | 419 | 407.4 | 408.3 | 7,131,600 | 408.30 |
| 2020-04-14 | 418.7 | 425 | 413.4 | 423.1 | 4,310,700 | 423.10 |
| 2020-04-13 | 426.7 | 429.2 | 418 | 418.9 | 4,185,200 | 418.90 |
| 2020-04-10 | 432.5 | 435.9 | 419 | 434.7 | 5,820,200 | 434.70 |
| 2020-04-09 | 450.4 | 450.4 | 437.4 | 440.5 | 5,947,400 | 440.50 |
| 2020-04-08 | 440.6 | 456.9 | 438.7 | 454.4 | 9,910,700 | 454.40 |
| 2020-04-07 | 439.5 | 449.2 | 427.5 | 438.1 | 5,893,600 | 438.10 |
| 2020-04-06 | 409.1 | 436.9 | 405.4 | 433.1 | 6,540,100 | 433.10 |
| 2020-04-03 | 402.7 | 414.6 | 399.7 | 403.4 | 5,674,100 | 403.40 |
| 2020-04-02 | 397.7 | 405.5 | 392.7 | 402.6 | 8,766,100 | 402.60 |
| 2020-04-01 | 413.6 | 420 | 400 | 405.7 | 7,357,100 | 405.70 |
| 2020-03-31 | 434 | 438.3 | 418 | 419.2 | 6,715,700 | 419.20 |
| 2020-03-30 | 425 | 435.5 | 418.3 | 434.4 | 8,784,700 | 434.40 |
| 2020-03-27 | 453.8 | 457 | 440 | 454.9 | 11,713,200 | 454.90 |
| 2020-03-26 | 441.2 | 447.4 | 430.2 | 441.1 | 10,910,600 | 441.10 |
| 2020-03-25 | 440.6 | 456.2 | 435 | 453.3 | 9,764,000 | 453.30 |
| 2020-03-24 | 424 | 429.9 | 415.2 | 420.2 | 12,528,100 | 420.20 |
| 2020-03-23 | 433.6 | 439.9 | 410.5 | 416 | 12,108,400 | 416 |
| 2020-03-19 | 414.3 | 438.6 | 410.8 | 436.8 | 12,870,300 | 436.80 |
| 2020-03-18 | 400.7 | 413.1 | 395.3 | 398.3 | 10,249,400 | 398.30 |
| 2020-03-17 | 375.4 | 403.7 | 370.8 | 395.3 | 16,375,200 | 395.30 |
| 2020-03-16 | 387.5 | 407.8 | 381.8 | 384.9 | 12,671,400 | 384.90 |
| 2020-03-13 | 366.2 | 403.1 | 356.8 | 386.5 | 16,491,600 | 386.50 |
| 2020-03-12 | 404.7 | 409 | 390.4 | 395.1 | 11,377,000 | 395.10 |
| 2020-03-11 | 425 | 430 | 413.9 | 414.6 | 9,872,500 | 414.60 |
| 2020-03-10 | 405.9 | 424.7 | 392 | 421.6 | 10,240,700 | 421.60 |
| 2020-03-09 | 430 | 433.9 | 410.3 | 412.5 | 10,155,700 | 412.50 |
| 2020-03-06 | 457.5 | 457.9 | 444.1 | 445.4 | 7,847,200 | 445.40 |
| 2020-03-05 | 469.6 | 469.7 | 462.1 | 467.8 | 5,527,300 | 467.80 |
| 2020-03-04 | 456.7 | 463.8 | 453.6 | 461.8 | 5,818,700 | 461.80 |
| 2020-03-03 | 479 | 479.9 | 460.3 | 460.3 | 7,572,300 | 460.30 |
| 2020-03-02 | 450 | 478.7 | 450 | 473 | 8,189,900 | 473 |
| 2020-02-28 | 456.2 | 468.1 | 453 | 459.2 | 10,113,400 | 459.20 |
| 2020-02-27 | 498.9 | 499.9 | 475.5 | 477.3 | 7,879,800 | 477.30 |
| 2020-02-26 | 499.1 | 504.5 | 493.8 | 501.9 | 8,251,500 | 501.90 |
| 2020-02-25 | 510.6 | 511.8 | 501.1 | 501.5 | 9,630,900 | 501.50 |
| 2020-02-21 | 538.5 | 544.2 | 538.2 | 539 | 3,933,000 | 539 |
| 2020-02-20 | 542.4 | 546.7 | 535.7 | 537.2 | 4,365,900 | 537.20 |
| 2020-02-19 | 547.9 | 548.8 | 536.1 | 536.1 | 6,474,000 | 536.10 |
| 2020-02-18 | 550.9 | 558 | 546.7 | 547.9 | 4,458,600 | 547.90 |
| 2020-02-17 | 551.7 | 555.6 | 546.5 | 553.1 | 2,705,400 | 553.10 |
| 2020-02-14 | 560.6 | 561.7 | 556.1 | 558 | 4,071,500 | 558 |
| 2020-02-13 | 564 | 565.3 | 560 | 562.2 | 3,800,000 | 562.20 |
| 2020-02-12 | 571.9 | 573.5 | 568.2 | 570 | 3,521,500 | 570 |
| 2020-02-10 | 560.2 | 570.1 | 560.2 | 569.6 | 2,557,100 | 569.60 |
| 2020-02-07 | 570 | 570.2 | 563.5 | 567.3 | 2,787,000 | 567.30 |
| 2020-02-06 | 568.4 | 575.6 | 568.4 | 571.1 | 5,307,300 | 571.10 |
| 2020-02-05 | 561.3 | 563.9 | 559.4 | 560.9 | 4,076,900 | 560.90 |
| 2020-02-04 | 542.8 | 557.6 | 541.6 | 554.7 | 5,433,700 | 554.70 |
| 2020-02-03 | 549.1 | 551 | 540.3 | 544.6 | 6,266,500 | 544.60 |
| 2020-01-31 | 560 | 568.4 | 558.9 | 559.1 | 5,698,700 | 559.10 |
| 2020-01-30 | 555 | 558.7 | 548.7 | 554.7 | 3,167,200 | 554.70 |
| 2020-01-29 | 555.5 | 556.9 | 551 | 556.5 | 2,941,800 | 556.50 |
| 2020-01-28 | 548.8 | 553.7 | 546.8 | 552.1 | 4,393,700 | 552.10 |
| 2020-01-27 | 551 | 558.7 | 550.5 | 556 | 4,411,100 | 556 |
| 2020-01-24 | 571.8 | 572.1 | 563.1 | 565.3 | 3,821,300 | 565.30 |
| 2020-01-23 | 571.4 | 573.8 | 567.5 | 571.7 | 3,306,900 | 571.70 |
| 2020-01-22 | 567.7 | 573.8 | 566.6 | 573.4 | 4,439,200 | 573.40 |
| 2020-01-21 | 573 | 574.8 | 569.9 | 571 | 1,784,000 | 571 |
| 2020-01-20 | 577 | 578.6 | 573.6 | 574.5 | 2,088,100 | 574.50 |
| 2020-01-17 | 572.6 | 574.3 | 570 | 572 | 3,624,300 | 572 |
| 2020-01-16 | 569.9 | 570.9 | 561.2 | 562.6 | 4,550,800 | 562.60 |
| 2020-01-15 | 572 | 574.9 | 565.6 | 569.9 | 4,353,200 | 569.90 |
| 2020-01-14 | 576.4 | 577.8 | 572.9 | 577.7 | 3,893,400 | 577.70 |
| 2020-01-10 | 570 | 571.2 | 566.3 | 570.3 | 3,597,200 | 570.30 |
| 2020-01-09 | 564 | 569.2 | 563 | 565.2 | 3,306,700 | 565.20 |
| 2020-01-08 | 550.6 | 557.9 | 548.7 | 556.8 | 5,175,500 | 556.80 |
| 2020-01-07 | 549.9 | 559.4 | 548 | 559 | 6,309,300 | 559 |
| 2020-01-06 | 540.5 | 550 | 537.5 | 547.7 | 4,871,800 | 547.70 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
