8630 SOMPOホールディングス(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 | 4,195 | 4,200 | 4,139 | 4,173 | 763,400 | 1,391 |
| 2020-12-29 | 4,187 | 4,199 | 4,169 | 4,186 | 948,200 | 1,395.33 |
| 2020-12-28 | 4,135 | 4,163 | 4,086 | 4,157 | 580,800 | 1,385.67 |
| 2020-12-25 | 4,126 | 4,135 | 4,109 | 4,132 | 363,300 | 1,377.33 |
| 2020-12-24 | 4,100 | 4,136 | 4,097 | 4,123 | 483,000 | 1,374.33 |
| 2020-12-23 | 4,062 | 4,069 | 4,027 | 4,068 | 595,800 | 1,356 |
| 2020-12-22 | 4,036 | 4,060 | 4,017 | 4,034 | 910,400 | 1,344.67 |
| 2020-12-21 | 4,014 | 4,043 | 3,992 | 4,038 | 644,800 | 1,346 |
| 2020-12-18 | 3,999 | 4,053 | 3,981 | 4,014 | 1,377,300 | 1,338 |
| 2020-12-17 | 4,027 | 4,044 | 4,011 | 4,020 | 789,300 | 1,340 |
| 2020-12-16 | 4,100 | 4,118 | 4,012 | 4,017 | 940,800 | 1,339 |
| 2020-12-15 | 4,100 | 4,111 | 4,036 | 4,050 | 846,600 | 1,350 |
| 2020-12-14 | 4,177 | 4,209 | 4,109 | 4,127 | 885,700 | 1,375.67 |
| 2020-12-11 | 4,180 | 4,192 | 4,117 | 4,148 | 775,200 | 1,382.67 |
| 2020-12-10 | 4,150 | 4,176 | 4,135 | 4,154 | 609,800 | 1,384.67 |
| 2020-12-09 | 4,131 | 4,170 | 4,131 | 4,151 | 752,400 | 1,383.67 |
| 2020-12-08 | 4,124 | 4,138 | 4,099 | 4,126 | 585,000 | 1,375.33 |
| 2020-12-07 | 4,198 | 4,200 | 4,111 | 4,119 | 693,100 | 1,373 |
| 2020-12-04 | 4,153 | 4,202 | 4,148 | 4,175 | 961,400 | 1,391.67 |
| 2020-12-03 | 4,180 | 4,218 | 4,156 | 4,190 | 1,161,400 | 1,396.67 |
| 2020-12-02 | 4,183 | 4,190 | 4,132 | 4,149 | 1,341,700 | 1,383 |
| 2020-12-01 | 4,042 | 4,138 | 4,025 | 4,120 | 1,240,400 | 1,373.33 |
| 2020-11-30 | 4,067 | 4,078 | 3,981 | 4,010 | 2,415,700 | 1,336.67 |
| 2020-11-27 | 4,090 | 4,151 | 4,081 | 4,115 | 1,461,400 | 1,371.67 |
| 2020-11-26 | 4,041 | 4,064 | 4,019 | 4,058 | 843,300 | 1,352.67 |
| 2020-11-25 | 4,080 | 4,136 | 4,062 | 4,111 | 1,119,900 | 1,370.33 |
| 2020-11-24 | 4,088 | 4,111 | 4,003 | 4,010 | 1,045,900 | 1,336.67 |
| 2020-11-20 | 4,080 | 4,112 | 3,980 | 4,007 | 1,407,900 | 1,335.67 |
| 2020-11-19 | 4,193 | 4,219 | 4,033 | 4,150 | 2,004,200 | 1,383.33 |
| 2020-11-18 | 4,175 | 4,202 | 4,137 | 4,192 | 1,056,000 | 1,397.33 |
| 2020-11-17 | 4,200 | 4,200 | 4,143 | 4,167 | 1,166,800 | 1,389 |
| 2020-11-16 | 4,054 | 4,160 | 4,026 | 4,130 | 1,295,200 | 1,376.67 |
| 2020-11-13 | 4,048 | 4,048 | 3,975 | 3,997 | 848,200 | 1,332.33 |
| 2020-11-12 | 4,109 | 4,133 | 4,070 | 4,101 | 1,041,900 | 1,367 |
| 2020-11-11 | 4,188 | 4,225 | 4,146 | 4,177 | 1,277,600 | 1,392.33 |
| 2020-11-10 | 4,142 | 4,187 | 4,086 | 4,102 | 1,833,300 | 1,367.33 |
| 2020-11-09 | 3,980 | 4,023 | 3,940 | 4,007 | 812,400 | 1,335.67 |
| 2020-11-06 | 3,928 | 3,964 | 3,897 | 3,957 | 667,100 | 1,319 |
| 2020-11-05 | 3,914 | 3,925 | 3,862 | 3,911 | 911,900 | 1,303.67 |
| 2020-11-04 | 3,962 | 4,008 | 3,935 | 3,947 | 1,402,800 | 1,315.67 |
| 2020-11-02 | 3,891 | 3,949 | 3,884 | 3,910 | 936,300 | 1,303.33 |
| 2020-10-30 | 3,969 | 3,970 | 3,883 | 3,891 | 804,300 | 1,297 |
| 2020-10-29 | 3,916 | 3,974 | 3,902 | 3,940 | 713,000 | 1,313.33 |
| 2020-10-28 | 3,990 | 3,993 | 3,915 | 3,961 | 825,100 | 1,320.33 |
| 2020-10-27 | 4,008 | 4,044 | 3,970 | 4,025 | 686,100 | 1,341.67 |
| 2020-10-26 | 3,980 | 4,021 | 3,977 | 4,019 | 470,000 | 1,339.67 |
| 2020-10-23 | 4,000 | 4,025 | 3,951 | 4,011 | 686,000 | 1,337 |
| 2020-10-22 | 3,981 | 4,010 | 3,938 | 3,965 | 672,300 | 1,321.67 |
| 2020-10-21 | 3,907 | 3,971 | 3,904 | 3,966 | 687,200 | 1,322 |
| 2020-10-20 | 3,903 | 3,930 | 3,862 | 3,881 | 622,800 | 1,293.67 |
| 2020-10-19 | 3,849 | 3,922 | 3,849 | 3,900 | 749,700 | 1,300 |
| 2020-10-16 | 3,833 | 3,863 | 3,814 | 3,817 | 668,300 | 1,272.33 |
| 2020-10-15 | 3,849 | 3,882 | 3,821 | 3,841 | 780,500 | 1,280.33 |
| 2020-10-14 | 3,789 | 3,825 | 3,782 | 3,813 | 597,400 | 1,271 |
| 2020-10-13 | 3,806 | 3,845 | 3,790 | 3,833 | 734,300 | 1,277.67 |
| 2020-10-12 | 3,762 | 3,766 | 3,730 | 3,756 | 525,400 | 1,252 |
| 2020-10-09 | 3,812 | 3,815 | 3,740 | 3,762 | 1,075,300 | 1,254 |
| 2020-10-08 | 3,816 | 3,856 | 3,801 | 3,823 | 837,900 | 1,274.33 |
| 2020-10-07 | 3,771 | 3,817 | 3,754 | 3,812 | 775,900 | 1,270.67 |
| 2020-10-06 | 3,758 | 3,824 | 3,755 | 3,805 | 942,300 | 1,268.33 |
| 2020-10-05 | 3,708 | 3,775 | 3,703 | 3,749 | 1,020,200 | 1,249.67 |
| 2020-10-02 | 3,633 | 3,677 | 3,596 | 3,614 | 1,062,300 | 1,204.67 |
| 2020-09-30 | 3,693 | 3,722 | 3,629 | 3,629 | 1,012,600 | 1,209.67 |
| 2020-09-29 | 3,770 | 3,774 | 3,713 | 3,737 | 807,200 | 1,245.67 |
| 2020-09-28 | 3,760 | 3,845 | 3,737 | 3,825 | 1,450,800 | 1,275 |
| 2020-09-25 | 3,671 | 3,709 | 3,638 | 3,702 | 2,331,300 | 1,234 |
| 2020-09-24 | 3,686 | 3,705 | 3,628 | 3,698 | 2,390,000 | 1,232.67 |
| 2020-09-23 | 3,780 | 3,815 | 3,763 | 3,790 | 2,131,200 | 1,263.33 |
| 2020-09-18 | 3,870 | 3,907 | 3,856 | 3,892 | 1,207,500 | 1,297.33 |
| 2020-09-17 | 3,900 | 3,925 | 3,878 | 3,880 | 1,075,600 | 1,293.33 |
| 2020-09-16 | 3,847 | 3,898 | 3,838 | 3,858 | 1,386,800 | 1,286 |
| 2020-09-15 | 3,915 | 3,924 | 3,854 | 3,872 | 1,438,300 | 1,290.67 |
| 2020-09-14 | 3,888 | 3,954 | 3,886 | 3,941 | 1,260,600 | 1,313.67 |
| 2020-09-11 | 3,860 | 3,910 | 3,822 | 3,874 | 1,648,700 | 1,291.33 |
| 2020-09-10 | 3,861 | 3,909 | 3,860 | 3,903 | 1,372,400 | 1,301 |
| 2020-09-09 | 3,838 | 3,852 | 3,791 | 3,844 | 1,671,200 | 1,281.33 |
| 2020-09-08 | 3,881 | 3,925 | 3,870 | 3,925 | 940,100 | 1,308.33 |
| 2020-09-07 | 3,905 | 3,929 | 3,863 | 3,877 | 757,400 | 1,292.33 |
| 2020-09-04 | 3,904 | 3,937 | 3,889 | 3,905 | 1,551,700 | 1,301.67 |
| 2020-09-03 | 3,988 | 4,009 | 3,954 | 3,974 | 853,300 | 1,324.67 |
| 2020-09-02 | 3,952 | 3,966 | 3,905 | 3,918 | 920,000 | 1,306 |
| 2020-09-01 | 3,949 | 3,980 | 3,888 | 3,972 | 758,000 | 1,324 |
| 2020-08-31 | 4,028 | 4,057 | 3,974 | 3,980 | 1,010,500 | 1,326.67 |
| 2020-08-28 | 3,972 | 4,092 | 3,945 | 3,993 | 1,974,200 | 1,331 |
| 2020-08-27 | 3,934 | 3,944 | 3,863 | 3,876 | 995,400 | 1,292 |
| 2020-08-26 | 3,954 | 3,994 | 3,937 | 3,982 | 613,400 | 1,327.33 |
| 2020-08-25 | 4,000 | 4,050 | 3,990 | 3,994 | 1,031,600 | 1,331.33 |
| 2020-08-24 | 3,952 | 3,971 | 3,918 | 3,919 | 813,900 | 1,306.33 |
| 2020-08-21 | 3,920 | 3,999 | 3,915 | 3,972 | 945,200 | 1,324 |
| 2020-08-20 | 3,917 | 3,956 | 3,906 | 3,909 | 705,400 | 1,303 |
| 2020-08-19 | 3,823 | 3,924 | 3,807 | 3,905 | 848,700 | 1,301.67 |
| 2020-08-18 | 3,819 | 3,841 | 3,803 | 3,822 | 545,700 | 1,274 |
| 2020-08-17 | 3,859 | 3,920 | 3,849 | 3,865 | 771,100 | 1,288.33 |
| 2020-08-14 | 3,831 | 3,878 | 3,822 | 3,859 | 832,100 | 1,286.33 |
| 2020-08-13 | 3,852 | 3,867 | 3,810 | 3,815 | 1,205,900 | 1,271.67 |
| 2020-08-12 | 3,825 | 3,854 | 3,804 | 3,828 | 1,551,000 | 1,276 |
| 2020-08-11 | 3,797 | 3,876 | 3,786 | 3,818 | 2,174,800 | 1,272.67 |
| 2020-08-07 | 3,674 | 3,731 | 3,660 | 3,686 | 974,600 | 1,228.67 |
| 2020-08-06 | 3,587 | 3,697 | 3,579 | 3,667 | 716,000 | 1,222.33 |
| 2020-08-05 | 3,532 | 3,587 | 3,519 | 3,587 | 986,800 | 1,195.67 |
| 2020-08-04 | 3,520 | 3,603 | 3,510 | 3,599 | 1,082,800 | 1,199.67 |
| 2020-08-03 | 3,483 | 3,543 | 3,469 | 3,530 | 1,184,300 | 1,176.67 |
| 2020-07-31 | 3,588 | 3,595 | 3,454 | 3,455 | 1,017,400 | 1,151.67 |
| 2020-07-30 | 3,678 | 3,684 | 3,615 | 3,623 | 802,100 | 1,207.67 |
| 2020-07-29 | 3,623 | 3,655 | 3,574 | 3,638 | 808,900 | 1,212.67 |
| 2020-07-28 | 3,651 | 3,693 | 3,631 | 3,666 | 709,200 | 1,222 |
| 2020-07-27 | 3,620 | 3,695 | 3,610 | 3,691 | 839,700 | 1,230.33 |
| 2020-07-22 | 3,633 | 3,677 | 3,621 | 3,634 | 897,200 | 1,211.33 |
| 2020-07-21 | 3,679 | 3,682 | 3,604 | 3,633 | 1,185,000 | 1,211 |
| 2020-07-20 | 3,734 | 3,749 | 3,686 | 3,711 | 782,200 | 1,237 |
| 2020-07-17 | 3,786 | 3,797 | 3,715 | 3,721 | 803,800 | 1,240.33 |
| 2020-07-16 | 3,808 | 3,827 | 3,746 | 3,754 | 1,239,100 | 1,251.33 |
| 2020-07-15 | 3,779 | 3,790 | 3,739 | 3,749 | 895,800 | 1,249.67 |
| 2020-07-14 | 3,740 | 3,773 | 3,731 | 3,772 | 1,073,100 | 1,257.33 |
| 2020-07-13 | 3,700 | 3,768 | 3,680 | 3,740 | 1,069,700 | 1,246.67 |
| 2020-07-10 | 3,676 | 3,684 | 3,641 | 3,641 | 859,300 | 1,213.67 |
| 2020-07-09 | 3,652 | 3,707 | 3,643 | 3,676 | 1,058,200 | 1,225.33 |
| 2020-07-08 | 3,715 | 3,747 | 3,683 | 3,683 | 887,700 | 1,227.67 |
| 2020-07-07 | 3,760 | 3,760 | 3,693 | 3,738 | 791,800 | 1,246 |
| 2020-07-06 | 3,705 | 3,769 | 3,689 | 3,764 | 800,600 | 1,254.67 |
| 2020-07-03 | 3,695 | 3,743 | 3,643 | 3,681 | 803,100 | 1,227 |
| 2020-07-02 | 3,648 | 3,668 | 3,593 | 3,644 | 1,073,500 | 1,214.67 |
| 2020-07-01 | 3,707 | 3,709 | 3,602 | 3,618 | 921,700 | 1,206 |
| 2020-06-30 | 3,790 | 3,796 | 3,702 | 3,707 | 982,700 | 1,235.67 |
| 2020-06-29 | 3,714 | 3,715 | 3,625 | 3,650 | 946,800 | 1,216.67 |
| 2020-06-26 | 3,709 | 3,725 | 3,675 | 3,695 | 926,600 | 1,231.67 |
| 2020-06-25 | 3,652 | 3,682 | 3,623 | 3,654 | 976,400 | 1,218 |
| 2020-06-24 | 3,709 | 3,747 | 3,675 | 3,704 | 805,400 | 1,234.67 |
| 2020-06-23 | 3,709 | 3,773 | 3,669 | 3,716 | 1,055,500 | 1,238.67 |
| 2020-06-22 | 3,628 | 3,744 | 3,624 | 3,691 | 1,102,000 | 1,230.33 |
| 2020-06-19 | 3,691 | 3,696 | 3,564 | 3,658 | 2,059,000 | 1,219.33 |
| 2020-06-18 | 3,659 | 3,686 | 3,596 | 3,677 | 839,400 | 1,225.67 |
| 2020-06-17 | 3,728 | 3,732 | 3,656 | 3,690 | 937,900 | 1,230 |
| 2020-06-16 | 3,723 | 3,780 | 3,680 | 3,749 | 1,208,400 | 1,249.67 |
| 2020-06-15 | 3,680 | 3,708 | 3,601 | 3,601 | 1,011,100 | 1,200.33 |
| 2020-06-12 | 3,655 | 3,661 | 3,573 | 3,658 | 1,586,700 | 1,219.33 |
| 2020-06-11 | 3,768 | 3,814 | 3,707 | 3,725 | 1,409,600 | 1,241.67 |
| 2020-06-10 | 3,915 | 3,947 | 3,876 | 3,876 | 1,441,500 | 1,292 |
| 2020-06-09 | 3,885 | 3,968 | 3,853 | 3,936 | 2,313,300 | 1,312 |
| 2020-06-08 | 3,829 | 3,848 | 3,752 | 3,840 | 2,026,100 | 1,280 |
| 2020-06-05 | 3,770 | 3,798 | 3,705 | 3,740 | 1,689,800 | 1,246.67 |
| 2020-06-04 | 3,738 | 3,777 | 3,695 | 3,731 | 2,021,800 | 1,243.67 |
| 2020-06-03 | 3,883 | 3,895 | 3,716 | 3,740 | 1,651,200 | 1,246.67 |
| 2020-06-02 | 3,799 | 3,871 | 3,795 | 3,831 | 1,618,500 | 1,277 |
| 2020-06-01 | 3,810 | 3,841 | 3,760 | 3,790 | 1,267,900 | 1,263.33 |
| 2020-05-29 | 3,744 | 3,832 | 3,681 | 3,832 | 2,233,400 | 1,277.33 |
| 2020-05-28 | 3,814 | 3,881 | 3,713 | 3,802 | 2,174,100 | 1,267.33 |
| 2020-05-27 | 3,590 | 3,718 | 3,575 | 3,681 | 1,586,100 | 1,227 |
| 2020-05-26 | 3,502 | 3,587 | 3,491 | 3,572 | 1,030,600 | 1,190.67 |
| 2020-05-25 | 3,458 | 3,479 | 3,417 | 3,479 | 662,700 | 1,159.67 |
| 2020-05-22 | 3,524 | 3,529 | 3,409 | 3,420 | 1,177,700 | 1,140 |
| 2020-05-21 | 3,386 | 3,580 | 3,342 | 3,540 | 3,338,700 | 1,180 |
| 2020-05-20 | 3,167 | 3,365 | 3,090 | 3,305 | 2,976,200 | 1,101.67 |
| 2020-05-19 | 3,171 | 3,200 | 3,131 | 3,155 | 1,664,100 | 1,051.67 |
| 2020-05-18 | 3,133 | 3,147 | 3,073 | 3,118 | 610,400 | 1,039.33 |
| 2020-05-15 | 3,099 | 3,115 | 3,050 | 3,111 | 554,800 | 1,037 |
| 2020-05-14 | 3,100 | 3,110 | 3,039 | 3,067 | 1,091,900 | 1,022.33 |
| 2020-05-13 | 3,173 | 3,180 | 3,120 | 3,130 | 1,319,400 | 1,043.33 |
| 2020-05-12 | 3,298 | 3,303 | 3,226 | 3,243 | 785,500 | 1,081 |
| 2020-05-11 | 3,261 | 3,298 | 3,255 | 3,263 | 827,300 | 1,087.67 |
| 2020-05-08 | 3,237 | 3,318 | 3,212 | 3,244 | 1,441,600 | 1,081.33 |
| 2020-05-07 | 3,208 | 3,239 | 3,153 | 3,179 | 1,647,000 | 1,059.67 |
| 2020-05-01 | 3,412 | 3,412 | 3,317 | 3,348 | 945,900 | 1,116 |
| 2020-04-30 | 3,595 | 3,619 | 3,498 | 3,500 | 1,367,600 | 1,166.67 |
| 2020-04-28 | 3,536 | 3,540 | 3,434 | 3,483 | 773,100 | 1,161 |
| 2020-04-27 | 3,373 | 3,521 | 3,367 | 3,500 | 825,100 | 1,166.67 |
| 2020-04-24 | 3,355 | 3,460 | 3,355 | 3,401 | 1,413,600 | 1,133.67 |
| 2020-04-23 | 3,225 | 3,332 | 3,221 | 3,331 | 835,500 | 1,110.33 |
| 2020-04-22 | 3,235 | 3,266 | 3,202 | 3,255 | 905,900 | 1,085 |
| 2020-04-21 | 3,289 | 3,302 | 3,236 | 3,258 | 1,329,300 | 1,086 |
| 2020-04-20 | 3,422 | 3,447 | 3,367 | 3,375 | 1,038,300 | 1,125 |
| 2020-04-17 | 3,510 | 3,538 | 3,439 | 3,458 | 849,700 | 1,152.67 |
| 2020-04-16 | 3,411 | 3,462 | 3,386 | 3,450 | 742,600 | 1,150 |
| 2020-04-15 | 3,521 | 3,535 | 3,474 | 3,500 | 1,024,300 | 1,166.67 |
| 2020-04-14 | 3,585 | 3,613 | 3,547 | 3,566 | 1,148,400 | 1,188.67 |
| 2020-04-13 | 3,533 | 3,590 | 3,529 | 3,554 | 671,500 | 1,184.67 |
| 2020-04-10 | 3,538 | 3,584 | 3,448 | 3,561 | 861,500 | 1,187 |
| 2020-04-09 | 3,534 | 3,568 | 3,453 | 3,529 | 1,132,400 | 1,176.33 |
| 2020-04-08 | 3,599 | 3,636 | 3,478 | 3,570 | 1,163,500 | 1,190 |
| 2020-04-07 | 3,595 | 3,673 | 3,484 | 3,550 | 1,205,900 | 1,183.33 |
| 2020-04-06 | 3,421 | 3,535 | 3,370 | 3,484 | 1,507,800 | 1,161.33 |
| 2020-04-03 | 3,365 | 3,480 | 3,354 | 3,434 | 1,640,800 | 1,144.67 |
| 2020-04-02 | 3,240 | 3,391 | 3,233 | 3,300 | 1,371,800 | 1,100 |
| 2020-04-01 | 3,325 | 3,379 | 3,171 | 3,241 | 1,406,800 | 1,080.33 |
| 2020-03-31 | 3,474 | 3,475 | 3,326 | 3,343 | 1,673,900 | 1,114.33 |
| 2020-03-30 | 3,528 | 3,557 | 3,375 | 3,544 | 1,663,500 | 1,181.33 |
| 2020-03-27 | 3,476 | 3,634 | 3,453 | 3,634 | 2,238,500 | 1,211.33 |
| 2020-03-26 | 3,244 | 3,450 | 3,150 | 3,361 | 2,263,600 | 1,120.33 |
| 2020-03-25 | 3,304 | 3,349 | 3,163 | 3,243 | 1,990,700 | 1,081 |
| 2020-03-24 | 2,870 | 3,049 | 2,801 | 3,024 | 2,864,900 | 1,008 |
| 2020-03-23 | 2,676.5 | 2,881.5 | 2,646 | 2,853 | 3,896,500 | 951 |
| 2020-03-19 | 2,627.5 | 2,653 | 2,405 | 2,526.5 | 3,616,000 | 842.17 |
| 2020-03-18 | 2,836 | 2,908 | 2,591.5 | 2,608 | 2,951,600 | 869.33 |
| 2020-03-17 | 2,899.5 | 2,900 | 2,770 | 2,808 | 2,260,700 | 936 |
| 2020-03-16 | 3,050 | 3,120 | 2,920 | 2,949.5 | 1,907,600 | 983.17 |
| 2020-03-13 | 2,948 | 3,166 | 2,871.5 | 3,057 | 3,030,800 | 1,019 |
| 2020-03-12 | 3,286 | 3,300 | 3,133 | 3,228 | 1,917,400 | 1,076 |
| 2020-03-11 | 3,434 | 3,510 | 3,336 | 3,347 | 1,655,100 | 1,115.67 |
| 2020-03-10 | 3,458 | 3,535 | 3,305 | 3,504 | 1,556,400 | 1,168 |
| 2020-03-09 | 3,492 | 3,526 | 3,350 | 3,416 | 1,089,800 | 1,138.67 |
| 2020-03-06 | 3,700 | 3,714 | 3,581 | 3,623 | 1,965,100 | 1,207.67 |
| 2020-03-05 | 3,892 | 3,901 | 3,786 | 3,805 | 1,407,400 | 1,268.33 |
| 2020-03-04 | 3,836 | 3,899 | 3,811 | 3,849 | 1,154,800 | 1,283 |
| 2020-03-03 | 3,953 | 3,981 | 3,871 | 3,875 | 1,515,200 | 1,291.67 |
| 2020-03-02 | 3,899 | 3,997 | 3,823 | 3,917 | 2,304,100 | 1,305.67 |
| 2020-02-28 | 4,087 | 4,117 | 3,972 | 4,016 | 2,249,300 | 1,338.67 |
| 2020-02-27 | 4,262 | 4,276 | 4,178 | 4,200 | 1,382,400 | 1,400 |
| 2020-02-26 | 4,182 | 4,267 | 4,153 | 4,252 | 1,258,800 | 1,417.33 |
| 2020-02-25 | 4,177 | 4,255 | 4,169 | 4,218 | 1,653,900 | 1,406 |
| 2020-02-21 | 4,360 | 4,419 | 4,356 | 4,387 | 805,200 | 1,462.33 |
| 2020-02-20 | 4,309 | 4,430 | 4,302 | 4,367 | 1,019,000 | 1,455.67 |
| 2020-02-19 | 4,318 | 4,341 | 4,296 | 4,303 | 896,900 | 1,434.33 |
| 2020-02-18 | 4,320 | 4,353 | 4,289 | 4,324 | 1,046,100 | 1,441.33 |
| 2020-02-17 | 4,270 | 4,355 | 4,254 | 4,332 | 1,208,600 | 1,444 |
| 2020-02-14 | 4,183 | 4,240 | 4,157 | 4,228 | 776,300 | 1,409.33 |
| 2020-02-13 | 4,214 | 4,237 | 4,192 | 4,213 | 555,400 | 1,404.33 |
| 2020-02-12 | 4,304 | 4,304 | 4,220 | 4,237 | 647,200 | 1,412.33 |
| 2020-02-10 | 4,233 | 4,317 | 4,225 | 4,299 | 478,400 | 1,433 |
| 2020-02-07 | 4,323 | 4,334 | 4,248 | 4,271 | 851,300 | 1,423.67 |
| 2020-02-06 | 4,280 | 4,357 | 4,276 | 4,339 | 902,100 | 1,446.33 |
| 2020-02-05 | 4,143 | 4,207 | 4,143 | 4,193 | 722,100 | 1,397.67 |
| 2020-02-04 | 4,052 | 4,120 | 4,042 | 4,116 | 631,700 | 1,372 |
| 2020-02-03 | 4,087 | 4,109 | 4,065 | 4,093 | 640,700 | 1,364.33 |
| 2020-01-31 | 4,169 | 4,205 | 4,133 | 4,133 | 774,000 | 1,377.67 |
| 2020-01-30 | 4,132 | 4,148 | 4,086 | 4,117 | 674,300 | 1,372.33 |
| 2020-01-29 | 4,160 | 4,175 | 4,120 | 4,131 | 753,900 | 1,377 |
| 2020-01-28 | 4,166 | 4,176 | 4,119 | 4,156 | 790,700 | 1,385.33 |
| 2020-01-27 | 4,147 | 4,202 | 4,143 | 4,197 | 575,300 | 1,399 |
| 2020-01-24 | 4,261 | 4,261 | 4,207 | 4,232 | 649,900 | 1,410.67 |
| 2020-01-23 | 4,266 | 4,278 | 4,246 | 4,266 | 693,700 | 1,422 |
| 2020-01-22 | 4,248 | 4,287 | 4,233 | 4,285 | 637,500 | 1,428.33 |
| 2020-01-21 | 4,279 | 4,285 | 4,227 | 4,246 | 479,300 | 1,415.33 |
| 2020-01-20 | 4,322 | 4,335 | 4,280 | 4,281 | 426,000 | 1,427 |
| 2020-01-17 | 4,256 | 4,276 | 4,236 | 4,264 | 557,400 | 1,421.33 |
| 2020-01-16 | 4,264 | 4,284 | 4,222 | 4,239 | 795,900 | 1,413 |
| 2020-01-15 | 4,168 | 4,221 | 4,163 | 4,215 | 631,800 | 1,405 |
| 2020-01-14 | 4,206 | 4,230 | 4,176 | 4,213 | 1,336,100 | 1,404.33 |
| 2020-01-10 | 4,274 | 4,277 | 4,212 | 4,239 | 849,600 | 1,413 |
| 2020-01-09 | 4,234 | 4,250 | 4,201 | 4,228 | 847,100 | 1,409.33 |
| 2020-01-08 | 4,168 | 4,203 | 4,143 | 4,188 | 1,218,700 | 1,396 |
| 2020-01-07 | 4,245 | 4,285 | 4,240 | 4,280 | 638,300 | 1,426.67 |
| 2020-01-06 | 4,231 | 4,259 | 4,202 | 4,220 | 948,500 | 1,406.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
