8766 東京海上ホールディングス(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 | 5,395 | 5,395 | 5,308 | 5,308 | 1,066,300 | 1,769.33 |
| 2020-12-29 | 5,329 | 5,392 | 5,309 | 5,375 | 1,145,900 | 1,791.67 |
| 2020-12-28 | 5,253 | 5,287 | 5,215 | 5,281 | 1,012,400 | 1,760.33 |
| 2020-12-25 | 5,229 | 5,242 | 5,206 | 5,237 | 582,700 | 1,745.67 |
| 2020-12-24 | 5,247 | 5,252 | 5,193 | 5,195 | 926,100 | 1,731.67 |
| 2020-12-23 | 5,213 | 5,244 | 5,176 | 5,211 | 1,417,000 | 1,737 |
| 2020-12-22 | 5,180 | 5,227 | 5,158 | 5,179 | 1,343,800 | 1,726.33 |
| 2020-12-21 | 5,244 | 5,277 | 5,205 | 5,247 | 1,594,600 | 1,749 |
| 2020-12-18 | 5,202 | 5,288 | 5,202 | 5,233 | 2,106,900 | 1,744.33 |
| 2020-12-17 | 5,350 | 5,362 | 5,298 | 5,302 | 1,460,500 | 1,767.33 |
| 2020-12-16 | 5,294 | 5,308 | 5,257 | 5,291 | 1,211,400 | 1,763.67 |
| 2020-12-15 | 5,257 | 5,280 | 5,205 | 5,208 | 1,696,700 | 1,736 |
| 2020-12-14 | 5,397 | 5,456 | 5,324 | 5,331 | 1,739,400 | 1,777 |
| 2020-12-11 | 5,285 | 5,317 | 5,255 | 5,278 | 1,315,100 | 1,759.33 |
| 2020-12-10 | 5,320 | 5,341 | 5,270 | 5,270 | 909,700 | 1,756.67 |
| 2020-12-09 | 5,199 | 5,306 | 5,199 | 5,302 | 1,310,400 | 1,767.33 |
| 2020-12-08 | 5,257 | 5,271 | 5,211 | 5,224 | 1,523,600 | 1,741.33 |
| 2020-12-07 | 5,383 | 5,399 | 5,269 | 5,273 | 1,899,500 | 1,757.67 |
| 2020-12-04 | 5,223 | 5,387 | 5,222 | 5,341 | 1,866,700 | 1,780.33 |
| 2020-12-03 | 5,335 | 5,367 | 5,275 | 5,291 | 1,817,700 | 1,763.67 |
| 2020-12-02 | 5,301 | 5,331 | 5,271 | 5,300 | 2,419,300 | 1,766.67 |
| 2020-12-01 | 5,233 | 5,276 | 5,187 | 5,232 | 2,182,100 | 1,744 |
| 2020-11-30 | 5,365 | 5,371 | 5,190 | 5,190 | 5,062,300 | 1,730 |
| 2020-11-27 | 5,454 | 5,485 | 5,428 | 5,465 | 2,822,000 | 1,821.67 |
| 2020-11-26 | 5,400 | 5,454 | 5,360 | 5,390 | 1,977,000 | 1,796.67 |
| 2020-11-25 | 5,695 | 5,695 | 5,537 | 5,551 | 2,134,500 | 1,850.33 |
| 2020-11-24 | 5,597 | 5,647 | 5,543 | 5,543 | 2,114,800 | 1,847.67 |
| 2020-11-20 | 5,544 | 5,610 | 5,406 | 5,453 | 2,031,600 | 1,817.67 |
| 2020-11-19 | 5,541 | 5,605 | 5,466 | 5,594 | 2,940,700 | 1,864.67 |
| 2020-11-18 | 5,542 | 5,557 | 5,466 | 5,540 | 2,289,000 | 1,846.67 |
| 2020-11-17 | 5,476 | 5,529 | 5,416 | 5,511 | 3,404,900 | 1,837 |
| 2020-11-16 | 5,199 | 5,326 | 5,153 | 5,276 | 2,314,800 | 1,758.67 |
| 2020-11-13 | 5,238 | 5,269 | 5,072 | 5,109 | 1,966,300 | 1,703 |
| 2020-11-12 | 5,409 | 5,432 | 5,273 | 5,301 | 1,813,800 | 1,767 |
| 2020-11-11 | 5,500 | 5,716 | 5,470 | 5,520 | 3,680,900 | 1,840 |
| 2020-11-10 | 5,336 | 5,342 | 5,185 | 5,315 | 4,553,900 | 1,771.67 |
| 2020-11-09 | 4,838 | 4,906 | 4,800 | 4,896 | 1,484,700 | 1,632 |
| 2020-11-06 | 4,748 | 4,805 | 4,700 | 4,796 | 1,656,300 | 1,598.67 |
| 2020-11-05 | 4,780 | 4,792 | 4,732 | 4,788 | 1,374,700 | 1,596 |
| 2020-11-04 | 4,800 | 4,867 | 4,770 | 4,805 | 1,819,500 | 1,601.67 |
| 2020-11-02 | 4,680 | 4,792 | 4,672 | 4,768 | 1,404,000 | 1,589.33 |
| 2020-10-30 | 4,661 | 4,711 | 4,650 | 4,659 | 2,003,000 | 1,553 |
| 2020-10-29 | 4,678 | 4,744 | 4,658 | 4,713 | 1,207,900 | 1,571 |
| 2020-10-28 | 4,801 | 4,807 | 4,712 | 4,723 | 1,977,700 | 1,574.33 |
| 2020-10-27 | 4,930 | 4,959 | 4,887 | 4,897 | 1,070,500 | 1,632.33 |
| 2020-10-26 | 4,872 | 4,930 | 4,861 | 4,930 | 848,800 | 1,643.33 |
| 2020-10-23 | 4,885 | 4,904 | 4,829 | 4,888 | 1,111,700 | 1,629.33 |
| 2020-10-22 | 4,890 | 4,903 | 4,836 | 4,840 | 992,500 | 1,613.33 |
| 2020-10-21 | 4,819 | 4,887 | 4,808 | 4,867 | 1,112,900 | 1,622.33 |
| 2020-10-20 | 4,823 | 4,844 | 4,779 | 4,786 | 1,206,600 | 1,595.33 |
| 2020-10-19 | 4,837 | 4,911 | 4,836 | 4,893 | 942,100 | 1,631 |
| 2020-10-16 | 4,836 | 4,863 | 4,817 | 4,820 | 895,700 | 1,606.67 |
| 2020-10-15 | 4,878 | 4,907 | 4,845 | 4,845 | 1,208,500 | 1,615 |
| 2020-10-14 | 4,840 | 4,877 | 4,821 | 4,844 | 1,182,500 | 1,614.67 |
| 2020-10-13 | 4,862 | 4,903 | 4,839 | 4,902 | 1,436,700 | 1,634 |
| 2020-10-12 | 4,760 | 4,789 | 4,745 | 4,778 | 666,000 | 1,592.67 |
| 2020-10-09 | 4,803 | 4,807 | 4,742 | 4,769 | 1,230,900 | 1,589.67 |
| 2020-10-08 | 4,780 | 4,874 | 4,766 | 4,817 | 1,436,700 | 1,605.67 |
| 2020-10-07 | 4,773 | 4,780 | 4,727 | 4,774 | 1,285,100 | 1,591.33 |
| 2020-10-06 | 4,752 | 4,831 | 4,748 | 4,816 | 1,346,100 | 1,605.33 |
| 2020-10-05 | 4,687 | 4,740 | 4,676 | 4,736 | 1,259,100 | 1,578.67 |
| 2020-10-02 | 4,640 | 4,660 | 4,580 | 4,587 | 1,438,500 | 1,529 |
| 2020-09-30 | 4,678 | 4,701 | 4,600 | 4,600 | 1,987,000 | 1,533.33 |
| 2020-09-29 | 4,786 | 4,803 | 4,732 | 4,743 | 1,667,900 | 1,581 |
| 2020-09-28 | 4,796 | 4,856 | 4,765 | 4,850 | 2,498,100 | 1,616.67 |
| 2020-09-25 | 4,802 | 4,802 | 4,711 | 4,739 | 2,867,200 | 1,579.67 |
| 2020-09-24 | 4,783 | 4,819 | 4,766 | 4,802 | 1,536,200 | 1,600.67 |
| 2020-09-23 | 4,861 | 4,876 | 4,805 | 4,853 | 2,321,200 | 1,617.67 |
| 2020-09-18 | 4,950 | 4,966 | 4,926 | 4,927 | 1,798,300 | 1,642.33 |
| 2020-09-17 | 5,033 | 5,033 | 4,966 | 4,974 | 1,154,000 | 1,658 |
| 2020-09-16 | 4,962 | 5,011 | 4,960 | 4,994 | 1,167,500 | 1,664.67 |
| 2020-09-15 | 5,090 | 5,090 | 5,019 | 5,019 | 1,520,500 | 1,673 |
| 2020-09-14 | 5,011 | 5,116 | 4,999 | 5,116 | 1,557,800 | 1,705.33 |
| 2020-09-11 | 4,950 | 4,987 | 4,901 | 4,962 | 1,991,400 | 1,654 |
| 2020-09-10 | 4,878 | 4,934 | 4,855 | 4,932 | 1,384,600 | 1,644 |
| 2020-09-09 | 4,824 | 4,850 | 4,805 | 4,824 | 1,539,100 | 1,608 |
| 2020-09-08 | 4,861 | 4,884 | 4,797 | 4,884 | 1,145,800 | 1,628 |
| 2020-09-07 | 4,879 | 4,901 | 4,806 | 4,817 | 1,122,900 | 1,605.67 |
| 2020-09-04 | 4,861 | 4,908 | 4,851 | 4,878 | 1,354,400 | 1,626 |
| 2020-09-03 | 4,900 | 4,905 | 4,856 | 4,872 | 1,107,900 | 1,624 |
| 2020-09-02 | 4,815 | 4,836 | 4,792 | 4,830 | 1,278,200 | 1,610 |
| 2020-09-01 | 4,829 | 4,845 | 4,785 | 4,822 | 1,486,700 | 1,607.33 |
| 2020-08-31 | 4,937 | 4,960 | 4,870 | 4,890 | 2,035,400 | 1,630 |
| 2020-08-28 | 4,850 | 5,033 | 4,849 | 4,943 | 3,758,200 | 1,647.67 |
| 2020-08-27 | 4,821 | 4,834 | 4,741 | 4,748 | 1,443,200 | 1,582.67 |
| 2020-08-26 | 4,785 | 4,857 | 4,778 | 4,857 | 1,225,400 | 1,619 |
| 2020-08-25 | 4,769 | 4,907 | 4,764 | 4,855 | 2,227,800 | 1,618.33 |
| 2020-08-24 | 4,747 | 4,781 | 4,687 | 4,698 | 1,645,000 | 1,566 |
| 2020-08-21 | 4,813 | 4,865 | 4,786 | 4,791 | 891,600 | 1,597 |
| 2020-08-20 | 4,817 | 4,838 | 4,791 | 4,816 | 1,015,900 | 1,605.33 |
| 2020-08-19 | 4,726 | 4,813 | 4,718 | 4,797 | 1,059,400 | 1,599 |
| 2020-08-18 | 4,753 | 4,792 | 4,706 | 4,740 | 1,400,700 | 1,580 |
| 2020-08-17 | 4,800 | 4,851 | 4,798 | 4,804 | 986,600 | 1,601.33 |
| 2020-08-14 | 4,863 | 4,891 | 4,841 | 4,869 | 1,016,700 | 1,623 |
| 2020-08-13 | 4,915 | 4,926 | 4,831 | 4,841 | 2,122,100 | 1,613.67 |
| 2020-08-12 | 4,825 | 4,939 | 4,825 | 4,898 | 1,862,100 | 1,632.67 |
| 2020-08-11 | 4,693 | 4,845 | 4,693 | 4,823 | 2,891,800 | 1,607.67 |
| 2020-08-07 | 4,700 | 4,730 | 4,655 | 4,684 | 1,482,100 | 1,561.33 |
| 2020-08-06 | 4,700 | 4,723 | 4,637 | 4,692 | 927,600 | 1,564 |
| 2020-08-05 | 4,583 | 4,657 | 4,581 | 4,645 | 1,042,400 | 1,548.33 |
| 2020-08-04 | 4,591 | 4,655 | 4,564 | 4,653 | 1,111,100 | 1,551 |
| 2020-08-03 | 4,483 | 4,567 | 4,481 | 4,553 | 1,537,700 | 1,517.67 |
| 2020-07-31 | 4,569 | 4,595 | 4,436 | 4,436 | 2,369,500 | 1,478.67 |
| 2020-07-30 | 4,675 | 4,685 | 4,629 | 4,639 | 1,231,600 | 1,546.33 |
| 2020-07-29 | 4,655 | 4,678 | 4,587 | 4,662 | 1,449,400 | 1,554 |
| 2020-07-28 | 4,689 | 4,747 | 4,664 | 4,679 | 1,672,800 | 1,559.67 |
| 2020-07-27 | 4,659 | 4,768 | 4,655 | 4,762 | 1,608,700 | 1,587.33 |
| 2020-07-22 | 4,680 | 4,755 | 4,680 | 4,684 | 1,318,900 | 1,561.33 |
| 2020-07-21 | 4,700 | 4,728 | 4,684 | 4,702 | 1,584,300 | 1,567.33 |
| 2020-07-20 | 4,797 | 4,797 | 4,703 | 4,723 | 1,283,800 | 1,574.33 |
| 2020-07-17 | 4,844 | 4,861 | 4,759 | 4,759 | 1,051,800 | 1,586.33 |
| 2020-07-16 | 4,850 | 4,913 | 4,814 | 4,834 | 1,792,500 | 1,611.33 |
| 2020-07-15 | 4,822 | 4,837 | 4,781 | 4,813 | 1,302,100 | 1,604.33 |
| 2020-07-14 | 4,754 | 4,788 | 4,727 | 4,783 | 1,152,100 | 1,594.33 |
| 2020-07-13 | 4,746 | 4,789 | 4,734 | 4,745 | 1,375,300 | 1,581.67 |
| 2020-07-10 | 4,700 | 4,714 | 4,638 | 4,663 | 1,698,000 | 1,554.33 |
| 2020-07-09 | 4,650 | 4,750 | 4,622 | 4,736 | 1,942,700 | 1,578.67 |
| 2020-07-08 | 4,677 | 4,723 | 4,655 | 4,656 | 1,609,500 | 1,552 |
| 2020-07-07 | 4,763 | 4,768 | 4,678 | 4,705 | 1,345,700 | 1,568.33 |
| 2020-07-06 | 4,758 | 4,787 | 4,708 | 4,782 | 1,182,700 | 1,594 |
| 2020-07-03 | 4,714 | 4,740 | 4,670 | 4,717 | 1,410,200 | 1,572.33 |
| 2020-07-02 | 4,571 | 4,679 | 4,560 | 4,645 | 1,723,500 | 1,548.33 |
| 2020-07-01 | 4,628 | 4,652 | 4,542 | 4,559 | 2,442,500 | 1,519.67 |
| 2020-06-30 | 4,750 | 4,802 | 4,684 | 4,698 | 3,180,300 | 1,566 |
| 2020-06-29 | 4,740 | 4,764 | 4,613 | 4,613 | 2,533,200 | 1,537.67 |
| 2020-06-26 | 4,661 | 4,811 | 4,655 | 4,783 | 1,961,400 | 1,594.33 |
| 2020-06-25 | 4,650 | 4,689 | 4,633 | 4,660 | 1,656,100 | 1,553.33 |
| 2020-06-24 | 4,684 | 4,746 | 4,678 | 4,701 | 1,442,400 | 1,567 |
| 2020-06-23 | 4,700 | 4,757 | 4,634 | 4,721 | 1,744,000 | 1,573.67 |
| 2020-06-22 | 4,700 | 4,744 | 4,685 | 4,714 | 1,390,800 | 1,571.33 |
| 2020-06-19 | 4,775 | 4,784 | 4,692 | 4,734 | 2,543,800 | 1,578 |
| 2020-06-18 | 4,800 | 4,802 | 4,720 | 4,774 | 1,219,700 | 1,591.33 |
| 2020-06-17 | 4,877 | 4,885 | 4,802 | 4,828 | 1,354,000 | 1,609.33 |
| 2020-06-16 | 4,863 | 4,923 | 4,781 | 4,900 | 2,083,200 | 1,633.33 |
| 2020-06-15 | 4,814 | 4,858 | 4,722 | 4,726 | 1,475,100 | 1,575.33 |
| 2020-06-12 | 4,773 | 4,810 | 4,667 | 4,808 | 2,638,200 | 1,602.67 |
| 2020-06-11 | 4,991 | 4,998 | 4,832 | 4,843 | 2,906,500 | 1,614.33 |
| 2020-06-10 | 5,080 | 5,106 | 5,035 | 5,091 | 2,453,300 | 1,697 |
| 2020-06-09 | 5,090 | 5,164 | 5,073 | 5,148 | 3,376,900 | 1,716 |
| 2020-06-08 | 4,980 | 5,069 | 4,944 | 5,064 | 3,727,600 | 1,688 |
| 2020-06-05 | 4,950 | 4,953 | 4,805 | 4,891 | 3,996,200 | 1,630.33 |
| 2020-06-04 | 4,851 | 4,857 | 4,793 | 4,851 | 3,031,200 | 1,617 |
| 2020-06-03 | 4,698 | 4,760 | 4,679 | 4,717 | 3,077,700 | 1,572.33 |
| 2020-06-02 | 4,604 | 4,658 | 4,601 | 4,628 | 2,317,700 | 1,542.67 |
| 2020-06-01 | 4,738 | 4,750 | 4,608 | 4,612 | 2,116,600 | 1,537.33 |
| 2020-05-29 | 4,632 | 4,711 | 4,582 | 4,668 | 3,626,300 | 1,556 |
| 2020-05-28 | 4,755 | 4,828 | 4,686 | 4,730 | 5,052,900 | 1,576.67 |
| 2020-05-27 | 4,510 | 4,740 | 4,482 | 4,685 | 3,028,200 | 1,561.67 |
| 2020-05-26 | 4,483 | 4,562 | 4,470 | 4,547 | 1,838,300 | 1,515.67 |
| 2020-05-25 | 4,488 | 4,490 | 4,431 | 4,475 | 1,092,600 | 1,491.67 |
| 2020-05-22 | 4,448 | 4,464 | 4,392 | 4,428 | 2,213,400 | 1,476 |
| 2020-05-21 | 4,444 | 4,504 | 4,420 | 4,445 | 2,657,600 | 1,481.67 |
| 2020-05-20 | 4,555 | 4,620 | 4,465 | 4,498 | 3,690,100 | 1,499.33 |
| 2020-05-19 | 4,550 | 4,624 | 4,531 | 4,610 | 2,623,200 | 1,536.67 |
| 2020-05-18 | 4,415 | 4,481 | 4,410 | 4,410 | 2,019,400 | 1,470 |
| 2020-05-15 | 4,401 | 4,445 | 4,368 | 4,422 | 1,810,000 | 1,474 |
| 2020-05-14 | 4,431 | 4,442 | 4,371 | 4,374 | 3,172,700 | 1,458 |
| 2020-05-13 | 4,448 | 4,459 | 4,391 | 4,401 | 3,300,600 | 1,467 |
| 2020-05-12 | 4,606 | 4,606 | 4,518 | 4,552 | 2,742,200 | 1,517.33 |
| 2020-05-11 | 4,520 | 4,568 | 4,486 | 4,507 | 3,908,800 | 1,502.33 |
| 2020-05-08 | 4,535 | 4,599 | 4,445 | 4,447 | 3,905,400 | 1,482.33 |
| 2020-05-07 | 4,532 | 4,597 | 4,433 | 4,494 | 4,571,200 | 1,498 |
| 2020-05-01 | 4,980 | 4,995 | 4,717 | 4,742 | 3,328,400 | 1,580.67 |
| 2020-04-30 | 5,098 | 5,130 | 5,043 | 5,086 | 2,234,500 | 1,695.33 |
| 2020-04-28 | 5,000 | 5,022 | 4,914 | 4,967 | 2,564,400 | 1,655.67 |
| 2020-04-27 | 4,920 | 5,025 | 4,893 | 5,025 | 1,475,000 | 1,675 |
| 2020-04-24 | 4,883 | 4,984 | 4,866 | 4,940 | 1,594,100 | 1,646.67 |
| 2020-04-23 | 4,815 | 4,896 | 4,802 | 4,896 | 1,173,600 | 1,632 |
| 2020-04-22 | 4,781 | 4,848 | 4,742 | 4,840 | 1,527,500 | 1,613.33 |
| 2020-04-21 | 4,773 | 4,836 | 4,760 | 4,833 | 1,751,600 | 1,611 |
| 2020-04-20 | 4,982 | 5,025 | 4,813 | 4,843 | 2,459,800 | 1,614.33 |
| 2020-04-17 | 5,050 | 5,122 | 5,010 | 5,035 | 1,965,800 | 1,678.33 |
| 2020-04-16 | 4,975 | 5,068 | 4,975 | 5,051 | 1,484,800 | 1,683.67 |
| 2020-04-15 | 5,102 | 5,142 | 5,056 | 5,075 | 1,741,100 | 1,691.67 |
| 2020-04-14 | 5,133 | 5,171 | 5,092 | 5,150 | 1,418,200 | 1,716.67 |
| 2020-04-13 | 5,114 | 5,153 | 5,088 | 5,124 | 837,200 | 1,708 |
| 2020-04-10 | 5,080 | 5,142 | 5,010 | 5,121 | 1,168,100 | 1,707 |
| 2020-04-09 | 5,153 | 5,154 | 5,023 | 5,085 | 1,320,500 | 1,695 |
| 2020-04-08 | 5,090 | 5,129 | 5,001 | 5,098 | 1,971,300 | 1,699.33 |
| 2020-04-07 | 5,089 | 5,117 | 4,931 | 5,007 | 1,883,800 | 1,669 |
| 2020-04-06 | 4,953 | 5,088 | 4,920 | 5,023 | 2,831,200 | 1,674.33 |
| 2020-04-03 | 4,793 | 4,990 | 4,793 | 4,906 | 1,815,200 | 1,635.33 |
| 2020-04-02 | 4,749 | 4,915 | 4,707 | 4,830 | 2,396,000 | 1,610 |
| 2020-04-01 | 4,880 | 4,965 | 4,697 | 4,771 | 2,313,700 | 1,590.33 |
| 2020-03-31 | 5,085 | 5,110 | 4,932 | 4,950 | 3,401,700 | 1,650 |
| 2020-03-30 | 5,150 | 5,164 | 4,996 | 5,093 | 3,440,800 | 1,697.67 |
| 2020-03-27 | 5,220 | 5,398 | 5,220 | 5,370 | 3,801,000 | 1,790 |
| 2020-03-26 | 4,987 | 5,184 | 4,901 | 5,148 | 2,649,700 | 1,716 |
| 2020-03-25 | 4,844 | 5,094 | 4,844 | 5,022 | 2,954,900 | 1,674 |
| 2020-03-24 | 4,686 | 4,725 | 4,592 | 4,704 | 3,116,300 | 1,568 |
| 2020-03-23 | 4,428 | 4,725 | 4,408 | 4,647 | 4,390,200 | 1,549 |
| 2020-03-19 | 4,224 | 4,597 | 4,167 | 4,498 | 5,021,800 | 1,499.33 |
| 2020-03-18 | 4,309 | 4,550 | 4,216 | 4,223 | 3,961,100 | 1,407.67 |
| 2020-03-17 | 4,324 | 4,399 | 4,210 | 4,306 | 4,111,200 | 1,435.33 |
| 2020-03-16 | 4,510 | 4,609 | 4,356 | 4,371 | 3,928,000 | 1,457 |
| 2020-03-13 | 4,388 | 4,695 | 4,266 | 4,534 | 4,484,100 | 1,511.33 |
| 2020-03-12 | 4,800 | 4,838 | 4,673 | 4,738 | 2,865,700 | 1,579.33 |
| 2020-03-11 | 4,897 | 5,125 | 4,891 | 4,936 | 3,706,700 | 1,645.33 |
| 2020-03-10 | 5,057 | 5,135 | 4,877 | 5,089 | 3,092,300 | 1,696.33 |
| 2020-03-09 | 5,140 | 5,197 | 5,022 | 5,078 | 2,259,400 | 1,692.67 |
| 2020-03-06 | 5,413 | 5,446 | 5,313 | 5,350 | 2,396,500 | 1,783.33 |
| 2020-03-05 | 5,530 | 5,541 | 5,470 | 5,513 | 2,545,200 | 1,837.67 |
| 2020-03-04 | 5,545 | 5,594 | 5,531 | 5,546 | 1,991,000 | 1,848.67 |
| 2020-03-03 | 5,712 | 5,739 | 5,591 | 5,591 | 2,913,700 | 1,863.67 |
| 2020-03-02 | 5,630 | 5,762 | 5,551 | 5,689 | 3,075,900 | 1,896.33 |
| 2020-02-28 | 5,910 | 5,930 | 5,746 | 5,801 | 3,291,300 | 1,933.67 |
| 2020-02-27 | 6,119 | 6,125 | 5,960 | 5,977 | 3,208,000 | 1,992.33 |
| 2020-02-26 | 6,113 | 6,159 | 6,075 | 6,119 | 2,260,500 | 2,039.67 |
| 2020-02-25 | 6,010 | 6,181 | 6,007 | 6,121 | 3,040,400 | 2,040.33 |
| 2020-02-21 | 6,175 | 6,289 | 6,162 | 6,269 | 2,170,800 | 2,089.67 |
| 2020-02-20 | 6,076 | 6,166 | 6,076 | 6,126 | 1,539,700 | 2,042 |
| 2020-02-19 | 6,098 | 6,099 | 6,057 | 6,057 | 1,208,900 | 2,019 |
| 2020-02-18 | 6,085 | 6,109 | 6,046 | 6,055 | 1,056,800 | 2,018.33 |
| 2020-02-17 | 6,048 | 6,116 | 6,042 | 6,113 | 1,216,200 | 2,037.67 |
| 2020-02-14 | 6,114 | 6,143 | 6,081 | 6,140 | 966,100 | 2,046.67 |
| 2020-02-13 | 6,099 | 6,140 | 6,082 | 6,140 | 1,140,000 | 2,046.67 |
| 2020-02-12 | 6,181 | 6,188 | 6,114 | 6,137 | 1,360,400 | 2,045.67 |
| 2020-02-10 | 6,200 | 6,246 | 6,188 | 6,214 | 746,700 | 2,071.33 |
| 2020-02-07 | 6,280 | 6,303 | 6,200 | 6,213 | 1,218,300 | 2,071 |
| 2020-02-06 | 6,226 | 6,317 | 6,199 | 6,313 | 2,231,200 | 2,104.33 |
| 2020-02-05 | 6,086 | 6,156 | 6,082 | 6,144 | 1,383,200 | 2,048 |
| 2020-02-04 | 5,960 | 6,045 | 5,942 | 6,038 | 1,037,200 | 2,012.67 |
| 2020-02-03 | 5,948 | 6,015 | 5,920 | 6,002 | 1,205,200 | 2,000.67 |
| 2020-01-31 | 6,056 | 6,080 | 5,985 | 5,985 | 1,613,700 | 1,995 |
| 2020-01-30 | 6,003 | 6,043 | 5,965 | 5,992 | 1,126,300 | 1,997.33 |
| 2020-01-29 | 5,974 | 6,019 | 5,970 | 6,017 | 996,800 | 2,005.67 |
| 2020-01-28 | 5,956 | 6,000 | 5,936 | 5,984 | 1,078,500 | 1,994.67 |
| 2020-01-27 | 5,914 | 6,007 | 5,906 | 5,999 | 1,042,500 | 1,999.67 |
| 2020-01-24 | 6,051 | 6,060 | 5,986 | 6,002 | 1,456,000 | 2,000.67 |
| 2020-01-23 | 6,116 | 6,116 | 6,077 | 6,081 | 1,170,200 | 2,027 |
| 2020-01-22 | 6,074 | 6,128 | 6,060 | 6,126 | 1,171,100 | 2,042 |
| 2020-01-21 | 6,109 | 6,122 | 6,061 | 6,080 | 1,060,300 | 2,026.67 |
| 2020-01-20 | 6,168 | 6,168 | 6,107 | 6,109 | 846,900 | 2,036.33 |
| 2020-01-17 | 6,106 | 6,146 | 6,096 | 6,110 | 1,235,000 | 2,036.67 |
| 2020-01-16 | 6,144 | 6,157 | 6,110 | 6,111 | 961,300 | 2,037 |
| 2020-01-15 | 6,085 | 6,130 | 6,080 | 6,112 | 1,207,000 | 2,037.33 |
| 2020-01-14 | 6,120 | 6,147 | 6,105 | 6,147 | 1,596,600 | 2,049 |
| 2020-01-10 | 6,115 | 6,121 | 6,026 | 6,042 | 1,454,400 | 2,014 |
| 2020-01-09 | 6,090 | 6,102 | 6,063 | 6,090 | 1,188,300 | 2,030 |
| 2020-01-08 | 6,039 | 6,069 | 5,980 | 6,035 | 1,590,200 | 2,011.67 |
| 2020-01-07 | 6,074 | 6,147 | 6,053 | 6,139 | 1,598,500 | 2,046.33 |
| 2020-01-06 | 6,058 | 6,077 | 5,986 | 6,015 | 1,924,500 | 2,005 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
