8031 三井物産(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,955 | 1,957.5 | 1,933 | 1,946 | 3,078,700 | 1,946 |
| 2019-12-27 | 1,967.5 | 1,968.5 | 1,957 | 1,959.5 | 2,421,900 | 1,959.50 |
| 2019-12-26 | 1,949 | 1,959.5 | 1,946.5 | 1,959.5 | 2,778,900 | 1,959.50 |
| 2019-12-25 | 1,957.5 | 1,959 | 1,944.5 | 1,946 | 2,035,100 | 1,946 |
| 2019-12-24 | 1,968 | 1,969 | 1,950 | 1,954.5 | 2,214,600 | 1,954.50 |
| 2019-12-23 | 1,980 | 1,981.5 | 1,968.5 | 1,969.5 | 2,858,500 | 1,969.50 |
| 2019-12-20 | 1,986 | 1,989 | 1,971.5 | 1,983.5 | 5,379,900 | 1,983.50 |
| 2019-12-19 | 1,973.5 | 1,984 | 1,969 | 1,979.5 | 3,569,600 | 1,979.50 |
| 2019-12-18 | 1,989 | 1,995 | 1,979.5 | 1,983.5 | 3,642,700 | 1,983.50 |
| 2019-12-17 | 1,990 | 1,996 | 1,985.5 | 1,994.5 | 3,772,600 | 1,994.50 |
| 2019-12-16 | 1,979.5 | 1,990 | 1,977 | 1,983 | 3,091,700 | 1,983 |
| 2019-12-13 | 1,982 | 1,989.5 | 1,973.5 | 1,985 | 8,365,300 | 1,985 |
| 2019-12-12 | 1,953 | 1,959.5 | 1,942.5 | 1,953 | 4,505,800 | 1,953 |
| 2019-12-11 | 1,974.5 | 1,975 | 1,965 | 1,972.5 | 3,954,300 | 1,972.50 |
| 2019-12-10 | 1,980 | 1,980 | 1,968 | 1,968 | 4,320,400 | 1,968 |
| 2019-12-09 | 1,974 | 1,977.5 | 1,964 | 1,977.5 | 4,230,200 | 1,977.50 |
| 2019-12-06 | 1,975 | 1,981.5 | 1,957 | 1,962 | 4,292,600 | 1,962 |
| 2019-12-05 | 1,974 | 1,979.5 | 1,965.5 | 1,979 | 5,034,800 | 1,979 |
| 2019-12-04 | 1,921.5 | 1,951.5 | 1,920.5 | 1,951.5 | 5,072,400 | 1,951.50 |
| 2019-12-03 | 1,947 | 1,948 | 1,933.5 | 1,939.5 | 5,216,800 | 1,939.50 |
| 2019-12-02 | 1,946.5 | 1,968.5 | 1,943.5 | 1,967.5 | 3,863,300 | 1,967.50 |
| 2019-11-29 | 1,948 | 1,951.5 | 1,937.5 | 1,939.5 | 3,721,100 | 1,939.50 |
| 2019-11-28 | 1,935 | 1,950 | 1,928.5 | 1,949.5 | 4,229,900 | 1,949.50 |
| 2019-11-27 | 1,955 | 1,965.5 | 1,941 | 1,942.5 | 6,266,000 | 1,942.50 |
| 2019-11-26 | 1,972 | 1,986 | 1,956.5 | 1,962 | 9,156,200 | 1,962 |
| 2019-11-25 | 1,950 | 1,969 | 1,950 | 1,963 | 5,385,900 | 1,963 |
| 2019-11-22 | 1,938 | 1,947.5 | 1,932.5 | 1,935.5 | 5,192,000 | 1,935.50 |
| 2019-11-21 | 1,928 | 1,935 | 1,901 | 1,935 | 5,122,400 | 1,935 |
| 2019-11-20 | 1,920.5 | 1,932 | 1,914 | 1,928 | 4,252,500 | 1,928 |
| 2019-11-19 | 1,918.5 | 1,928.5 | 1,914.5 | 1,925 | 3,125,200 | 1,925 |
| 2019-11-18 | 1,919 | 1,922.5 | 1,911.5 | 1,921.5 | 3,785,400 | 1,921.50 |
| 2019-11-15 | 1,897.5 | 1,929 | 1,897.5 | 1,929 | 5,585,000 | 1,929 |
| 2019-11-14 | 1,900 | 1,914 | 1,881 | 1,889 | 4,929,800 | 1,889 |
| 2019-11-13 | 1,920 | 1,922 | 1,903.5 | 1,904 | 6,009,100 | 1,904 |
| 2019-11-12 | 1,905 | 1,930 | 1,900.5 | 1,928 | 4,935,700 | 1,928 |
| 2019-11-11 | 1,925 | 1,926.5 | 1,907 | 1,916 | 5,925,700 | 1,916 |
| 2019-11-08 | 1,918.5 | 1,938 | 1,911 | 1,926 | 8,149,000 | 1,926 |
| 2019-11-07 | 1,889.5 | 1,907.5 | 1,887 | 1,902.5 | 6,116,500 | 1,902.50 |
| 2019-11-06 | 1,884.5 | 1,897.5 | 1,881 | 1,890.5 | 6,561,200 | 1,890.50 |
| 2019-11-05 | 1,875 | 1,888 | 1,861.5 | 1,878.5 | 7,105,600 | 1,878.50 |
| 2019-11-01 | 1,846 | 1,859 | 1,834.5 | 1,852 | 7,307,400 | 1,852 |
| 2019-10-31 | 1,837 | 1,873.5 | 1,832 | 1,867.5 | 9,123,900 | 1,867.50 |
| 2019-10-30 | 1,828 | 1,855.5 | 1,817 | 1,838.5 | 16,846,600 | 1,838.50 |
| 2019-10-29 | 1,824.5 | 1,833 | 1,819.5 | 1,828.5 | 5,253,300 | 1,828.50 |
| 2019-10-28 | 1,810 | 1,824.5 | 1,807 | 1,818 | 3,505,000 | 1,818 |
| 2019-10-25 | 1,818.5 | 1,824.5 | 1,812.5 | 1,819.5 | 3,318,700 | 1,819.50 |
| 2019-10-24 | 1,820 | 1,826 | 1,806.5 | 1,816 | 3,334,100 | 1,816 |
| 2019-10-23 | 1,793 | 1,809 | 1,779 | 1,807 | 4,963,100 | 1,807 |
| 2019-10-21 | 1,772 | 1,796 | 1,772 | 1,792.5 | 3,516,900 | 1,792.50 |
| 2019-10-18 | 1,778 | 1,788 | 1,769 | 1,775.5 | 3,374,200 | 1,775.50 |
| 2019-10-17 | 1,780 | 1,787 | 1,769 | 1,777 | 4,178,100 | 1,777 |
| 2019-10-16 | 1,796 | 1,807.5 | 1,786 | 1,795 | 5,321,900 | 1,795 |
| 2019-10-15 | 1,775 | 1,784 | 1,767.5 | 1,774.5 | 4,377,900 | 1,774.50 |
| 2019-10-11 | 1,753 | 1,764 | 1,747.5 | 1,761 | 4,242,800 | 1,761 |
| 2019-10-10 | 1,720 | 1,740 | 1,717.5 | 1,738 | 4,140,200 | 1,738 |
| 2019-10-09 | 1,721.5 | 1,736 | 1,721 | 1,730 | 4,011,100 | 1,730 |
| 2019-10-08 | 1,736 | 1,751.5 | 1,731 | 1,737 | 5,572,000 | 1,737 |
| 2019-10-07 | 1,735 | 1,738.5 | 1,721 | 1,730 | 3,279,900 | 1,730 |
| 2019-10-04 | 1,724 | 1,731 | 1,716.5 | 1,730 | 3,973,200 | 1,730 |
| 2019-10-03 | 1,734 | 1,739.5 | 1,723 | 1,733.5 | 5,126,400 | 1,733.50 |
| 2019-10-02 | 1,754 | 1,776.5 | 1,752 | 1,772 | 4,596,600 | 1,772 |
| 2019-10-01 | 1,773 | 1,788 | 1,769.5 | 1,782 | 3,613,000 | 1,782 |
| 2019-09-30 | 1,769 | 1,781.5 | 1,760 | 1,768 | 4,690,900 | 1,768 |
| 2019-09-27 | 1,777 | 1,796 | 1,760.5 | 1,777 | 6,156,600 | 1,777 |
| 2019-09-26 | 1,834.5 | 1,844.5 | 1,826 | 1,831.5 | 6,565,300 | 1,831.50 |
| 2019-09-25 | 1,807 | 1,832 | 1,802 | 1,826 | 4,418,600 | 1,826 |
| 2019-09-24 | 1,832 | 1,850.5 | 1,829 | 1,830 | 6,248,000 | 1,830 |
| 2019-09-20 | 1,850.5 | 1,865 | 1,848 | 1,855.5 | 6,744,600 | 1,855.50 |
| 2019-09-19 | 1,850.5 | 1,872.5 | 1,836 | 1,838.5 | 6,436,800 | 1,838.50 |
| 2019-09-18 | 1,889 | 1,890.5 | 1,853 | 1,853 | 6,879,700 | 1,853 |
| 2019-09-17 | 1,865 | 1,912 | 1,862.5 | 1,905 | 10,176,000 | 1,905 |
| 2019-09-13 | 1,832.5 | 1,849 | 1,821 | 1,845 | 8,136,400 | 1,845 |
| 2019-09-12 | 1,834.5 | 1,843.5 | 1,822 | 1,829.5 | 6,947,200 | 1,829.50 |
| 2019-09-11 | 1,794.5 | 1,831 | 1,792 | 1,830.5 | 7,898,300 | 1,830.50 |
| 2019-09-10 | 1,752 | 1,789.5 | 1,751.5 | 1,788 | 6,203,300 | 1,788 |
| 2019-09-09 | 1,719 | 1,742.5 | 1,715 | 1,742.5 | 3,892,500 | 1,742.50 |
| 2019-09-06 | 1,720 | 1,729 | 1,714 | 1,719 | 5,198,500 | 1,719 |
| 2019-09-05 | 1,681.5 | 1,711 | 1,680 | 1,706 | 5,747,300 | 1,706 |
| 2019-09-04 | 1,672.5 | 1,681 | 1,668.5 | 1,674 | 3,687,400 | 1,674 |
| 2019-09-03 | 1,663 | 1,689.5 | 1,659.5 | 1,685.5 | 3,331,900 | 1,685.50 |
| 2019-09-02 | 1,655 | 1,666.5 | 1,649.5 | 1,663 | 2,612,300 | 1,663 |
| 2019-08-30 | 1,640 | 1,664.5 | 1,639.5 | 1,663 | 5,676,400 | 1,663 |
| 2019-08-29 | 1,621 | 1,630 | 1,616.5 | 1,629.5 | 4,347,100 | 1,629.50 |
| 2019-08-28 | 1,623.5 | 1,628.5 | 1,618.5 | 1,627 | 3,481,900 | 1,627 |
| 2019-08-27 | 1,628 | 1,629.5 | 1,608 | 1,609 | 4,458,600 | 1,609 |
| 2019-08-26 | 1,600 | 1,620 | 1,595.5 | 1,614.5 | 5,073,300 | 1,614.50 |
| 2019-08-23 | 1,635 | 1,642.5 | 1,628 | 1,631.5 | 4,776,400 | 1,631.50 |
| 2019-08-22 | 1,636 | 1,645 | 1,634.5 | 1,643 | 4,145,100 | 1,643 |
| 2019-08-21 | 1,635 | 1,649 | 1,631.5 | 1,640.5 | 4,993,600 | 1,640.50 |
| 2019-08-20 | 1,640 | 1,656 | 1,636 | 1,655.5 | 4,599,800 | 1,655.50 |
| 2019-08-19 | 1,647.5 | 1,649 | 1,636 | 1,643.5 | 3,374,800 | 1,643.50 |
| 2019-08-16 | 1,634 | 1,643 | 1,622.5 | 1,640 | 4,567,600 | 1,640 |
| 2019-08-15 | 1,620 | 1,643 | 1,610 | 1,642.5 | 4,938,900 | 1,642.50 |
| 2019-08-14 | 1,648.5 | 1,659.5 | 1,632.5 | 1,655 | 4,310,100 | 1,655 |
| 2019-08-13 | 1,650 | 1,659 | 1,625.5 | 1,629 | 6,109,000 | 1,629 |
| 2019-08-09 | 1,664.5 | 1,665.5 | 1,650 | 1,662 | 4,593,600 | 1,662 |
| 2019-08-08 | 1,680.5 | 1,683 | 1,653.5 | 1,653.5 | 5,122,300 | 1,653.50 |
| 2019-08-07 | 1,695 | 1,695 | 1,676 | 1,682.5 | 5,196,600 | 1,682.50 |
| 2019-08-06 | 1,638 | 1,701.5 | 1,631 | 1,701.5 | 6,709,300 | 1,701.50 |
| 2019-08-05 | 1,690 | 1,695 | 1,666 | 1,674 | 7,267,800 | 1,674 |
| 2019-08-02 | 1,731.5 | 1,733.5 | 1,703.5 | 1,711 | 7,258,500 | 1,711 |
| 2019-08-01 | 1,765 | 1,779 | 1,751 | 1,763 | 5,502,700 | 1,763 |
| 2019-07-31 | 1,783 | 1,798.5 | 1,777.5 | 1,779 | 5,553,900 | 1,779 |
| 2019-07-30 | 1,800 | 1,811.5 | 1,786.5 | 1,799.5 | 3,290,600 | 1,799.50 |
| 2019-07-29 | 1,788 | 1,792.5 | 1,778.5 | 1,790 | 2,924,300 | 1,790 |
| 2019-07-26 | 1,775 | 1,788 | 1,771 | 1,784 | 3,233,400 | 1,784 |
| 2019-07-25 | 1,785 | 1,792.5 | 1,781.5 | 1,783.5 | 2,703,300 | 1,783.50 |
| 2019-07-24 | 1,802 | 1,805 | 1,790.5 | 1,793 | 2,678,100 | 1,793 |
| 2019-07-23 | 1,786 | 1,801 | 1,780.5 | 1,797 | 2,765,000 | 1,797 |
| 2019-07-22 | 1,800 | 1,808 | 1,786.5 | 1,793 | 2,958,300 | 1,793 |
| 2019-07-19 | 1,762.5 | 1,799 | 1,761 | 1,798.5 | 3,652,000 | 1,798.50 |
| 2019-07-18 | 1,798 | 1,804 | 1,752.5 | 1,758.5 | 6,445,100 | 1,758.50 |
| 2019-07-17 | 1,803 | 1,820 | 1,798.5 | 1,807 | 3,961,200 | 1,807 |
| 2019-07-16 | 1,812 | 1,823 | 1,811.5 | 1,815.5 | 3,337,300 | 1,815.50 |
| 2019-07-12 | 1,818 | 1,823.5 | 1,810 | 1,815.5 | 4,049,200 | 1,815.50 |
| 2019-07-11 | 1,799.5 | 1,814.5 | 1,792 | 1,809.5 | 3,822,200 | 1,809.50 |
| 2019-07-10 | 1,793 | 1,812 | 1,789 | 1,807 | 5,065,900 | 1,807 |
| 2019-07-09 | 1,795 | 1,806.5 | 1,789 | 1,798.5 | 4,059,100 | 1,798.50 |
| 2019-07-08 | 1,793 | 1,799.5 | 1,782 | 1,789 | 3,677,800 | 1,789 |
| 2019-07-05 | 1,810 | 1,812 | 1,794.5 | 1,798 | 3,524,200 | 1,798 |
| 2019-07-04 | 1,812.5 | 1,817 | 1,807.5 | 1,813.5 | 2,362,800 | 1,813.50 |
| 2019-07-03 | 1,800 | 1,808 | 1,788.5 | 1,796 | 4,275,400 | 1,796 |
| 2019-07-02 | 1,801 | 1,830 | 1,798.5 | 1,827.5 | 5,725,400 | 1,827.50 |
| 2019-07-01 | 1,780 | 1,798.5 | 1,772 | 1,798 | 3,497,900 | 1,798 |
| 2019-06-28 | 1,756 | 1,761.5 | 1,747 | 1,754 | 3,439,400 | 1,754 |
| 2019-06-27 | 1,753 | 1,769 | 1,748 | 1,768.5 | 3,125,300 | 1,768.50 |
| 2019-06-26 | 1,750 | 1,754 | 1,741 | 1,754 | 3,848,500 | 1,754 |
| 2019-06-25 | 1,784 | 1,787 | 1,752 | 1,755.5 | 4,304,300 | 1,755.50 |
| 2019-06-24 | 1,774 | 1,805 | 1,773 | 1,784.5 | 4,434,100 | 1,784.50 |
| 2019-06-21 | 1,764 | 1,785 | 1,760.5 | 1,774 | 8,720,600 | 1,774 |
| 2019-06-20 | 1,750.5 | 1,775.5 | 1,736 | 1,763.5 | 6,067,800 | 1,763.50 |
| 2019-06-19 | 1,745.5 | 1,770 | 1,736.5 | 1,769 | 4,728,600 | 1,769 |
| 2019-06-18 | 1,742 | 1,747.5 | 1,717.5 | 1,719.5 | 4,195,200 | 1,719.50 |
| 2019-06-17 | 1,735.5 | 1,755 | 1,735 | 1,750 | 3,898,900 | 1,750 |
| 2019-06-14 | 1,750 | 1,756.5 | 1,733 | 1,750 | 4,647,900 | 1,750 |
| 2019-06-13 | 1,753.5 | 1,766 | 1,725 | 1,741 | 5,195,600 | 1,741 |
| 2019-06-12 | 1,752.5 | 1,779 | 1,746 | 1,757 | 5,955,000 | 1,757 |
| 2019-06-11 | 1,759 | 1,771.5 | 1,757.5 | 1,770 | 5,133,300 | 1,770 |
| 2019-06-10 | 1,750 | 1,761.5 | 1,741.5 | 1,757 | 3,931,500 | 1,757 |
| 2019-06-07 | 1,716 | 1,734.5 | 1,714 | 1,732 | 3,716,600 | 1,732 |
| 2019-06-06 | 1,728 | 1,729.5 | 1,711.5 | 1,713.5 | 3,765,100 | 1,713.50 |
| 2019-06-05 | 1,725 | 1,730 | 1,711 | 1,725 | 6,572,400 | 1,725 |
| 2019-06-04 | 1,667 | 1,690 | 1,665 | 1,689 | 4,180,700 | 1,689 |
| 2019-06-03 | 1,650.5 | 1,666.5 | 1,650 | 1,665 | 4,601,400 | 1,665 |
| 2019-05-31 | 1,677.5 | 1,686 | 1,674.5 | 1,677.5 | 5,311,500 | 1,677.50 |
| 2019-05-30 | 1,659 | 1,695 | 1,657 | 1,695 | 3,944,900 | 1,695 |
| 2019-05-29 | 1,651 | 1,666.5 | 1,646 | 1,663.5 | 4,195,300 | 1,663.50 |
| 2019-05-28 | 1,660 | 1,676 | 1,656 | 1,661.5 | 4,485,100 | 1,661.50 |
| 2019-05-27 | 1,654 | 1,664.5 | 1,649.5 | 1,654.5 | 1,853,000 | 1,654.50 |
| 2019-05-24 | 1,637 | 1,652 | 1,617.5 | 1,648 | 5,061,800 | 1,648 |
| 2019-05-23 | 1,678.5 | 1,686 | 1,658.5 | 1,668 | 3,278,500 | 1,668 |
| 2019-05-22 | 1,680 | 1,689.5 | 1,671 | 1,684.5 | 3,858,200 | 1,684.50 |
| 2019-05-21 | 1,675 | 1,691 | 1,664 | 1,676 | 4,491,400 | 1,676 |
| 2019-05-20 | 1,700 | 1,706 | 1,691.5 | 1,694 | 2,556,800 | 1,694 |
| 2019-05-17 | 1,670 | 1,706.5 | 1,663 | 1,704 | 5,132,800 | 1,704 |
| 2019-05-16 | 1,655 | 1,664.5 | 1,640.5 | 1,664.5 | 3,326,000 | 1,664.50 |
| 2019-05-15 | 1,647.5 | 1,660 | 1,642.5 | 1,660 | 6,015,300 | 1,660 |
| 2019-05-14 | 1,612 | 1,652 | 1,607.5 | 1,652 | 4,769,500 | 1,652 |
| 2019-05-13 | 1,648 | 1,661 | 1,637 | 1,650.5 | 3,608,000 | 1,650.50 |
| 2019-05-10 | 1,647 | 1,663.5 | 1,637.5 | 1,657 | 7,711,400 | 1,657 |
| 2019-05-09 | 1,654 | 1,659.5 | 1,616 | 1,640.5 | 11,150,300 | 1,640.50 |
| 2019-05-08 | 1,715.5 | 1,715.5 | 1,658 | 1,673.5 | 10,280,900 | 1,673.50 |
| 2019-05-07 | 1,800 | 1,807 | 1,729.5 | 1,735 | 8,335,800 | 1,735 |
| 2019-04-26 | 1,792 | 1,796 | 1,762.5 | 1,794 | 7,266,800 | 1,794 |
| 2019-04-25 | 1,772 | 1,787.5 | 1,763.5 | 1,783.5 | 3,843,000 | 1,783.50 |
| 2019-04-24 | 1,800 | 1,805 | 1,773.5 | 1,774 | 4,565,600 | 1,774 |
| 2019-04-23 | 1,785.5 | 1,799 | 1,784 | 1,798 | 4,588,400 | 1,798 |
| 2019-04-22 | 1,776 | 1,790 | 1,771 | 1,789 | 2,238,200 | 1,789 |
| 2019-04-19 | 1,789 | 1,789 | 1,771.5 | 1,776.5 | 2,391,800 | 1,776.50 |
| 2019-04-18 | 1,793 | 1,796.5 | 1,775.5 | 1,780 | 3,379,700 | 1,780 |
| 2019-04-17 | 1,780 | 1,796 | 1,775.5 | 1,789 | 5,132,600 | 1,789 |
| 2019-04-16 | 1,778.5 | 1,782.5 | 1,767 | 1,782 | 3,405,400 | 1,782 |
| 2019-04-15 | 1,778.5 | 1,789.5 | 1,777 | 1,786.5 | 4,644,500 | 1,786.50 |
| 2019-04-12 | 1,756 | 1,756 | 1,739.5 | 1,754 | 3,332,100 | 1,754 |
| 2019-04-11 | 1,738.5 | 1,748 | 1,736 | 1,743.5 | 2,412,900 | 1,743.50 |
| 2019-04-10 | 1,758 | 1,764.5 | 1,744.5 | 1,751.5 | 3,049,200 | 1,751.50 |
| 2019-04-09 | 1,766.5 | 1,774.5 | 1,760.5 | 1,774.5 | 2,891,200 | 1,774.50 |
| 2019-04-08 | 1,789 | 1,790 | 1,766 | 1,770 | 3,406,900 | 1,770 |
| 2019-04-05 | 1,773.5 | 1,784 | 1,769 | 1,782.5 | 4,130,700 | 1,782.50 |
| 2019-04-04 | 1,760 | 1,775 | 1,754 | 1,763.5 | 3,516,000 | 1,763.50 |
| 2019-04-03 | 1,759 | 1,769 | 1,756 | 1,767 | 4,044,600 | 1,767 |
| 2019-04-02 | 1,762.5 | 1,764.5 | 1,751 | 1,751.5 | 4,173,500 | 1,751.50 |
| 2019-04-01 | 1,739 | 1,761 | 1,738 | 1,746.5 | 5,359,300 | 1,746.50 |
| 2019-03-29 | 1,733 | 1,735 | 1,716 | 1,718.5 | 4,234,900 | 1,718.50 |
| 2019-03-28 | 1,748 | 1,755 | 1,714 | 1,715.5 | 5,087,900 | 1,715.50 |
| 2019-03-27 | 1,768 | 1,771.5 | 1,750.5 | 1,759 | 5,183,000 | 1,759 |
| 2019-03-26 | 1,789 | 1,808.5 | 1,769 | 1,808 | 9,145,700 | 1,808 |
| 2019-03-25 | 1,770.5 | 1,775 | 1,747 | 1,763 | 7,292,600 | 1,763 |
| 2019-03-22 | 1,805 | 1,809 | 1,797 | 1,807 | 6,378,200 | 1,807 |
| 2019-03-20 | 1,780 | 1,809 | 1,779.5 | 1,807.5 | 6,047,800 | 1,807.50 |
| 2019-03-19 | 1,764 | 1,774 | 1,761 | 1,770.5 | 3,460,800 | 1,770.50 |
| 2019-03-18 | 1,762 | 1,766.5 | 1,758.5 | 1,764.5 | 4,236,400 | 1,764.50 |
| 2019-03-15 | 1,749 | 1,759 | 1,746 | 1,755 | 5,645,000 | 1,755 |
| 2019-03-14 | 1,749.5 | 1,756 | 1,741 | 1,741 | 3,899,700 | 1,741 |
| 2019-03-13 | 1,755 | 1,757 | 1,733 | 1,736.5 | 4,038,100 | 1,736.50 |
| 2019-03-12 | 1,755.5 | 1,762 | 1,752 | 1,754 | 4,667,900 | 1,754 |
| 2019-03-11 | 1,728.5 | 1,746.5 | 1,726.5 | 1,745 | 3,163,000 | 1,745 |
| 2019-03-08 | 1,742 | 1,750.5 | 1,720.5 | 1,724 | 6,325,300 | 1,724 |
| 2019-03-07 | 1,744.5 | 1,749 | 1,738.5 | 1,745 | 4,617,500 | 1,745 |
| 2019-03-06 | 1,745 | 1,749.5 | 1,738 | 1,746.5 | 4,430,900 | 1,746.50 |
| 2019-03-05 | 1,736.5 | 1,743.5 | 1,729 | 1,741 | 4,188,100 | 1,741 |
| 2019-03-04 | 1,750 | 1,750 | 1,731 | 1,736.5 | 4,679,600 | 1,736.50 |
| 2019-03-01 | 1,745 | 1,753.5 | 1,737.5 | 1,743 | 4,410,600 | 1,743 |
| 2019-02-28 | 1,763 | 1,764.5 | 1,749 | 1,750 | 4,960,000 | 1,750 |
| 2019-02-27 | 1,766 | 1,773.5 | 1,762.5 | 1,765 | 4,575,600 | 1,765 |
| 2019-02-26 | 1,775.5 | 1,779 | 1,756.5 | 1,761 | 4,172,100 | 1,761 |
| 2019-02-25 | 1,788 | 1,788.5 | 1,770 | 1,775 | 3,274,700 | 1,775 |
| 2019-02-22 | 1,771.5 | 1,778.5 | 1,760.5 | 1,776.5 | 3,445,400 | 1,776.50 |
| 2019-02-21 | 1,793 | 1,805.5 | 1,783 | 1,796 | 4,413,000 | 1,796 |
| 2019-02-20 | 1,786 | 1,806.5 | 1,781.5 | 1,803 | 5,255,400 | 1,803 |
| 2019-02-19 | 1,759.5 | 1,776 | 1,755 | 1,773.5 | 3,277,600 | 1,773.50 |
| 2019-02-18 | 1,766 | 1,777.5 | 1,763 | 1,777.5 | 3,754,900 | 1,777.50 |
| 2019-02-15 | 1,746.5 | 1,748.5 | 1,734.5 | 1,743 | 3,742,100 | 1,743 |
| 2019-02-14 | 1,750 | 1,763 | 1,744.5 | 1,749 | 4,073,300 | 1,749 |
| 2019-02-13 | 1,727.5 | 1,750 | 1,720 | 1,750 | 4,611,900 | 1,750 |
| 2019-02-12 | 1,699.5 | 1,726 | 1,681.5 | 1,717 | 5,011,700 | 1,717 |
| 2019-02-08 | 1,716.5 | 1,719.5 | 1,682.5 | 1,686.5 | 7,646,000 | 1,686.50 |
| 2019-02-07 | 1,761 | 1,764.5 | 1,732 | 1,745 | 5,531,200 | 1,745 |
| 2019-02-06 | 1,772 | 1,783 | 1,757 | 1,767 | 5,021,900 | 1,767 |
| 2019-02-05 | 1,779 | 1,782 | 1,758 | 1,771.5 | 4,669,600 | 1,771.50 |
| 2019-02-04 | 1,751 | 1,767 | 1,740 | 1,759.5 | 4,640,800 | 1,759.50 |
| 2019-02-01 | 1,772 | 1,774 | 1,717 | 1,729 | 7,879,100 | 1,729 |
| 2019-01-31 | 1,770 | 1,777.5 | 1,759.5 | 1,772.5 | 5,480,700 | 1,772.50 |
| 2019-01-30 | 1,747 | 1,765 | 1,743 | 1,755 | 6,658,700 | 1,755 |
| 2019-01-29 | 1,735 | 1,756 | 1,729 | 1,740 | 5,941,300 | 1,740 |
| 2019-01-28 | 1,781 | 1,784 | 1,744 | 1,744 | 6,877,800 | 1,744 |
| 2019-01-25 | 1,773 | 1,791.5 | 1,772.5 | 1,789 | 3,102,000 | 1,789 |
| 2019-01-24 | 1,765 | 1,785.5 | 1,757 | 1,785 | 3,362,000 | 1,785 |
| 2019-01-23 | 1,775.5 | 1,787 | 1,771 | 1,771.5 | 3,792,100 | 1,771.50 |
| 2019-01-22 | 1,800 | 1,807 | 1,773.5 | 1,779.5 | 3,271,200 | 1,779.50 |
| 2019-01-21 | 1,786 | 1,799 | 1,781.5 | 1,799 | 4,491,000 | 1,799 |
| 2019-01-18 | 1,759 | 1,777 | 1,755 | 1,772 | 4,287,600 | 1,772 |
| 2019-01-17 | 1,741.5 | 1,755 | 1,736.5 | 1,750 | 3,196,600 | 1,750 |
| 2019-01-16 | 1,751 | 1,753 | 1,736 | 1,744 | 3,639,400 | 1,744 |
| 2019-01-15 | 1,728 | 1,757 | 1,722 | 1,751.5 | 4,217,500 | 1,751.50 |
| 2019-01-11 | 1,740.5 | 1,751 | 1,726.5 | 1,738 | 4,030,000 | 1,738 |
| 2019-01-10 | 1,734 | 1,743 | 1,720 | 1,739.5 | 3,366,600 | 1,739.50 |
| 2019-01-09 | 1,735 | 1,743.5 | 1,727 | 1,738 | 4,099,500 | 1,738 |
| 2019-01-08 | 1,726.5 | 1,741.5 | 1,716 | 1,726.5 | 4,534,600 | 1,726.50 |
| 2019-01-07 | 1,729 | 1,741 | 1,722.5 | 1,730.5 | 4,684,900 | 1,730.50 |
| 2019-01-04 | 1,650.5 | 1,682.5 | 1,636 | 1,678.5 | 6,689,200 | 1,678.50 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
