8309 三井住友トラスト・ホールディングス(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 | 4,350 | 4,363 | 4,319 | 4,337 | 503,800 | 2,168.50 |
| 2019-12-27 | 4,357 | 4,388 | 4,351 | 4,381 | 507,100 | 2,190.50 |
| 2019-12-26 | 4,320 | 4,346 | 4,316 | 4,345 | 363,200 | 2,172.50 |
| 2019-12-25 | 4,351 | 4,351 | 4,307 | 4,314 | 364,400 | 2,157 |
| 2019-12-24 | 4,345 | 4,357 | 4,327 | 4,331 | 530,000 | 2,165.50 |
| 2019-12-23 | 4,352 | 4,354 | 4,323 | 4,346 | 450,300 | 2,173 |
| 2019-12-20 | 4,399 | 4,403 | 4,340 | 4,366 | 1,157,200 | 2,183 |
| 2019-12-19 | 4,392 | 4,408 | 4,383 | 4,405 | 1,186,900 | 2,202.50 |
| 2019-12-18 | 4,402 | 4,418 | 4,347 | 4,359 | 1,398,600 | 2,179.50 |
| 2019-12-17 | 4,326 | 4,331 | 4,271 | 4,289 | 1,153,700 | 2,144.50 |
| 2019-12-16 | 4,285 | 4,303 | 4,277 | 4,291 | 840,900 | 2,145.50 |
| 2019-12-13 | 4,243 | 4,316 | 4,223 | 4,295 | 2,253,200 | 2,147.50 |
| 2019-12-12 | 4,185 | 4,200 | 4,142 | 4,151 | 808,600 | 2,075.50 |
| 2019-12-11 | 4,210 | 4,210 | 4,144 | 4,170 | 1,339,800 | 2,085 |
| 2019-12-10 | 4,229 | 4,242 | 4,201 | 4,210 | 808,500 | 2,105 |
| 2019-12-09 | 4,260 | 4,262 | 4,218 | 4,233 | 740,700 | 2,116.50 |
| 2019-12-06 | 4,245 | 4,251 | 4,197 | 4,222 | 934,900 | 2,111 |
| 2019-12-05 | 4,259 | 4,269 | 4,227 | 4,234 | 713,600 | 2,117 |
| 2019-12-04 | 4,210 | 4,234 | 4,191 | 4,233 | 790,500 | 2,116.50 |
| 2019-12-03 | 4,160 | 4,250 | 4,147 | 4,246 | 1,211,900 | 2,123 |
| 2019-12-02 | 4,180 | 4,220 | 4,159 | 4,195 | 640,700 | 2,097.50 |
| 2019-11-29 | 4,212 | 4,225 | 4,177 | 4,187 | 729,800 | 2,093.50 |
| 2019-11-28 | 4,187 | 4,205 | 4,164 | 4,176 | 624,400 | 2,088 |
| 2019-11-27 | 4,216 | 4,220 | 4,166 | 4,179 | 1,100,100 | 2,089.50 |
| 2019-11-26 | 4,257 | 4,273 | 4,209 | 4,211 | 1,260,200 | 2,105.50 |
| 2019-11-25 | 4,247 | 4,285 | 4,245 | 4,269 | 743,000 | 2,134.50 |
| 2019-11-22 | 4,240 | 4,263 | 4,224 | 4,229 | 980,900 | 2,114.50 |
| 2019-11-21 | 4,202 | 4,225 | 4,138 | 4,210 | 658,600 | 2,105 |
| 2019-11-20 | 4,250 | 4,270 | 4,184 | 4,197 | 910,100 | 2,098.50 |
| 2019-11-19 | 4,212 | 4,292 | 4,201 | 4,291 | 1,595,000 | 2,145.50 |
| 2019-11-18 | 4,164 | 4,179 | 4,147 | 4,178 | 450,300 | 2,089 |
| 2019-11-15 | 4,136 | 4,196 | 4,112 | 4,183 | 1,185,800 | 2,091.50 |
| 2019-11-14 | 4,225 | 4,230 | 4,134 | 4,159 | 1,314,400 | 2,079.50 |
| 2019-11-13 | 4,160 | 4,165 | 4,107 | 4,122 | 825,900 | 2,061 |
| 2019-11-12 | 4,119 | 4,145 | 4,096 | 4,138 | 790,000 | 2,069 |
| 2019-11-11 | 4,135 | 4,160 | 4,122 | 4,124 | 586,000 | 2,062 |
| 2019-11-08 | 4,160 | 4,167 | 4,119 | 4,140 | 878,300 | 2,070 |
| 2019-11-07 | 4,134 | 4,168 | 4,092 | 4,108 | 1,353,800 | 2,054 |
| 2019-11-06 | 4,147 | 4,148 | 4,090 | 4,123 | 924,600 | 2,061.50 |
| 2019-11-05 | 4,098 | 4,112 | 4,045 | 4,077 | 1,537,200 | 2,038.50 |
| 2019-11-01 | 3,932 | 3,988 | 3,923 | 3,981 | 600,300 | 1,990.50 |
| 2019-10-31 | 3,981 | 4,000 | 3,932 | 3,976 | 1,014,600 | 1,988 |
| 2019-10-30 | 4,001 | 4,021 | 3,989 | 3,998 | 1,792,600 | 1,999 |
| 2019-10-29 | 4,022 | 4,061 | 4,021 | 4,031 | 1,256,100 | 2,015.50 |
| 2019-10-28 | 3,970 | 3,987 | 3,959 | 3,965 | 480,400 | 1,982.50 |
| 2019-10-25 | 3,944 | 3,966 | 3,921 | 3,963 | 671,500 | 1,981.50 |
| 2019-10-24 | 3,927 | 3,956 | 3,913 | 3,941 | 815,900 | 1,970.50 |
| 2019-10-23 | 3,868 | 3,918 | 3,851 | 3,914 | 960,600 | 1,957 |
| 2019-10-21 | 3,861 | 3,883 | 3,857 | 3,870 | 552,500 | 1,935 |
| 2019-10-18 | 3,850 | 3,877 | 3,822 | 3,843 | 704,800 | 1,921.50 |
| 2019-10-17 | 3,831 | 3,844 | 3,799 | 3,827 | 808,800 | 1,913.50 |
| 2019-10-16 | 3,867 | 3,896 | 3,815 | 3,830 | 1,182,400 | 1,915 |
| 2019-10-15 | 3,800 | 3,821 | 3,792 | 3,797 | 1,520,100 | 1,898.50 |
| 2019-10-11 | 3,719 | 3,752 | 3,695 | 3,741 | 1,081,300 | 1,870.50 |
| 2019-10-10 | 3,676 | 3,700 | 3,644 | 3,698 | 891,400 | 1,849 |
| 2019-10-09 | 3,639 | 3,678 | 3,637 | 3,667 | 1,368,100 | 1,833.50 |
| 2019-10-08 | 3,725 | 3,749 | 3,710 | 3,722 | 1,250,700 | 1,861 |
| 2019-10-07 | 3,780 | 3,795 | 3,720 | 3,739 | 899,000 | 1,869.50 |
| 2019-10-04 | 3,769 | 3,775 | 3,737 | 3,770 | 1,057,500 | 1,885 |
| 2019-10-03 | 3,798 | 3,819 | 3,779 | 3,816 | 1,221,500 | 1,908 |
| 2019-10-02 | 3,864 | 3,911 | 3,859 | 3,896 | 1,418,800 | 1,948 |
| 2019-10-01 | 3,910 | 3,960 | 3,895 | 3,913 | 1,100,800 | 1,956.50 |
| 2019-09-30 | 3,912 | 3,936 | 3,880 | 3,896 | 1,351,800 | 1,948 |
| 2019-09-27 | 3,930 | 3,959 | 3,891 | 3,932 | 1,153,700 | 1,966 |
| 2019-09-26 | 3,993 | 4,027 | 3,989 | 4,002 | 1,324,000 | 2,001 |
| 2019-09-25 | 3,921 | 3,977 | 3,908 | 3,958 | 1,182,400 | 1,979 |
| 2019-09-24 | 3,960 | 3,976 | 3,936 | 3,947 | 1,844,300 | 1,973.50 |
| 2019-09-20 | 4,015 | 4,039 | 3,976 | 3,986 | 2,872,400 | 1,993 |
| 2019-09-19 | 4,013 | 4,071 | 3,997 | 4,016 | 1,692,700 | 2,008 |
| 2019-09-18 | 3,980 | 3,998 | 3,925 | 3,983 | 1,588,000 | 1,991.50 |
| 2019-09-17 | 3,953 | 4,053 | 3,940 | 4,021 | 1,458,200 | 2,010.50 |
| 2019-09-13 | 3,982 | 3,982 | 3,918 | 3,979 | 2,234,700 | 1,989.50 |
| 2019-09-12 | 3,937 | 3,937 | 3,850 | 3,912 | 1,741,800 | 1,956 |
| 2019-09-11 | 3,883 | 3,895 | 3,835 | 3,894 | 2,002,700 | 1,947 |
| 2019-09-10 | 3,709 | 3,758 | 3,705 | 3,758 | 2,089,800 | 1,879 |
| 2019-09-09 | 3,556 | 3,649 | 3,555 | 3,643 | 1,761,100 | 1,821.50 |
| 2019-09-06 | 3,564 | 3,586 | 3,541 | 3,556 | 606,100 | 1,778 |
| 2019-09-05 | 3,494 | 3,569 | 3,494 | 3,540 | 1,234,600 | 1,770 |
| 2019-09-04 | 3,480 | 3,495 | 3,455 | 3,490 | 711,300 | 1,745 |
| 2019-09-03 | 3,470 | 3,515 | 3,470 | 3,503 | 868,300 | 1,751.50 |
| 2019-09-02 | 3,444 | 3,474 | 3,440 | 3,468 | 498,500 | 1,734 |
| 2019-08-30 | 3,460 | 3,479 | 3,430 | 3,472 | 1,125,100 | 1,736 |
| 2019-08-29 | 3,422 | 3,427 | 3,399 | 3,426 | 613,900 | 1,713 |
| 2019-08-28 | 3,377 | 3,422 | 3,374 | 3,403 | 845,100 | 1,701.50 |
| 2019-08-27 | 3,439 | 3,457 | 3,402 | 3,410 | 1,065,300 | 1,705 |
| 2019-08-26 | 3,331 | 3,408 | 3,326 | 3,397 | 949,500 | 1,698.50 |
| 2019-08-23 | 3,419 | 3,447 | 3,404 | 3,437 | 537,700 | 1,718.50 |
| 2019-08-22 | 3,438 | 3,441 | 3,412 | 3,423 | 618,100 | 1,711.50 |
| 2019-08-21 | 3,394 | 3,442 | 3,385 | 3,437 | 873,200 | 1,718.50 |
| 2019-08-20 | 3,445 | 3,454 | 3,432 | 3,443 | 544,300 | 1,721.50 |
| 2019-08-19 | 3,415 | 3,446 | 3,407 | 3,442 | 711,100 | 1,721 |
| 2019-08-16 | 3,404 | 3,415 | 3,391 | 3,400 | 947,500 | 1,700 |
| 2019-08-15 | 3,398 | 3,439 | 3,386 | 3,438 | 735,200 | 1,719 |
| 2019-08-14 | 3,472 | 3,482 | 3,454 | 3,477 | 917,000 | 1,738.50 |
| 2019-08-13 | 3,464 | 3,481 | 3,438 | 3,470 | 943,500 | 1,735 |
| 2019-08-09 | 3,540 | 3,540 | 3,495 | 3,510 | 1,076,600 | 1,755 |
| 2019-08-08 | 3,540 | 3,541 | 3,503 | 3,522 | 931,800 | 1,761 |
| 2019-08-07 | 3,528 | 3,600 | 3,525 | 3,569 | 1,429,700 | 1,784.50 |
| 2019-08-06 | 3,458 | 3,542 | 3,431 | 3,538 | 1,363,700 | 1,769 |
| 2019-08-05 | 3,571 | 3,574 | 3,498 | 3,528 | 1,255,700 | 1,764 |
| 2019-08-02 | 3,625 | 3,652 | 3,594 | 3,612 | 1,725,700 | 1,806 |
| 2019-08-01 | 3,708 | 3,763 | 3,707 | 3,717 | 1,127,100 | 1,858.50 |
| 2019-07-31 | 3,755 | 3,789 | 3,693 | 3,734 | 2,226,600 | 1,867 |
| 2019-07-30 | 3,860 | 3,885 | 3,852 | 3,878 | 727,500 | 1,939 |
| 2019-07-29 | 3,896 | 3,899 | 3,861 | 3,870 | 577,300 | 1,935 |
| 2019-07-26 | 3,885 | 3,902 | 3,870 | 3,892 | 603,600 | 1,946 |
| 2019-07-25 | 3,937 | 3,937 | 3,898 | 3,900 | 497,400 | 1,950 |
| 2019-07-24 | 3,920 | 3,928 | 3,897 | 3,900 | 881,100 | 1,950 |
| 2019-07-23 | 3,859 | 3,895 | 3,854 | 3,875 | 471,100 | 1,937.50 |
| 2019-07-22 | 3,901 | 3,912 | 3,870 | 3,880 | 564,800 | 1,940 |
| 2019-07-19 | 3,860 | 3,902 | 3,825 | 3,886 | 972,400 | 1,943 |
| 2019-07-18 | 3,868 | 3,873 | 3,807 | 3,821 | 1,345,900 | 1,910.50 |
| 2019-07-17 | 3,900 | 3,938 | 3,876 | 3,899 | 875,300 | 1,949.50 |
| 2019-07-16 | 3,937 | 3,939 | 3,905 | 3,919 | 917,700 | 1,959.50 |
| 2019-07-12 | 3,953 | 3,968 | 3,935 | 3,954 | 805,800 | 1,977 |
| 2019-07-11 | 3,951 | 3,972 | 3,943 | 3,953 | 731,200 | 1,976.50 |
| 2019-07-10 | 3,929 | 3,955 | 3,921 | 3,946 | 1,294,800 | 1,973 |
| 2019-07-09 | 3,952 | 3,994 | 3,934 | 3,955 | 856,700 | 1,977.50 |
| 2019-07-08 | 3,968 | 3,984 | 3,936 | 3,943 | 714,300 | 1,971.50 |
| 2019-07-05 | 3,925 | 3,958 | 3,920 | 3,937 | 626,700 | 1,968.50 |
| 2019-07-04 | 3,952 | 3,952 | 3,928 | 3,936 | 655,300 | 1,968 |
| 2019-07-03 | 3,962 | 3,965 | 3,922 | 3,943 | 1,165,000 | 1,971.50 |
| 2019-07-02 | 4,000 | 4,016 | 3,988 | 4,000 | 812,100 | 2,000 |
| 2019-07-01 | 3,976 | 4,005 | 3,966 | 3,991 | 1,447,000 | 1,995.50 |
| 2019-06-28 | 3,903 | 3,925 | 3,876 | 3,906 | 939,700 | 1,953 |
| 2019-06-27 | 3,879 | 3,927 | 3,874 | 3,914 | 895,800 | 1,957 |
| 2019-06-26 | 3,852 | 3,892 | 3,841 | 3,874 | 967,800 | 1,937 |
| 2019-06-25 | 3,885 | 3,921 | 3,857 | 3,875 | 1,332,300 | 1,937.50 |
| 2019-06-24 | 3,907 | 3,919 | 3,886 | 3,918 | 776,300 | 1,959 |
| 2019-06-21 | 3,912 | 3,922 | 3,871 | 3,895 | 2,032,500 | 1,947.50 |
| 2019-06-20 | 3,924 | 3,954 | 3,918 | 3,928 | 831,100 | 1,964 |
| 2019-06-19 | 3,916 | 3,953 | 3,909 | 3,928 | 1,759,400 | 1,964 |
| 2019-06-18 | 3,878 | 3,926 | 3,865 | 3,885 | 1,292,200 | 1,942.50 |
| 2019-06-17 | 3,934 | 3,963 | 3,879 | 3,880 | 1,860,400 | 1,940 |
| 2019-06-14 | 3,971 | 3,971 | 3,942 | 3,949 | 1,436,300 | 1,974.50 |
| 2019-06-13 | 3,961 | 3,980 | 3,930 | 3,974 | 1,260,200 | 1,987 |
| 2019-06-12 | 4,026 | 4,033 | 3,978 | 3,986 | 1,440,800 | 1,993 |
| 2019-06-11 | 3,993 | 4,044 | 3,990 | 4,032 | 1,439,200 | 2,016 |
| 2019-06-10 | 4,030 | 4,039 | 3,999 | 4,010 | 1,071,800 | 2,005 |
| 2019-06-07 | 4,015 | 4,027 | 3,970 | 4,003 | 1,498,700 | 2,001.50 |
| 2019-06-06 | 4,001 | 4,035 | 3,968 | 4,033 | 1,328,500 | 2,016.50 |
| 2019-06-05 | 4,040 | 4,094 | 4,025 | 4,054 | 1,546,500 | 2,027 |
| 2019-06-04 | 3,986 | 3,999 | 3,951 | 3,982 | 1,228,100 | 1,991 |
| 2019-06-03 | 3,943 | 3,986 | 3,932 | 3,986 | 978,700 | 1,993 |
| 2019-05-31 | 3,990 | 4,017 | 3,967 | 3,985 | 1,231,600 | 1,992.50 |
| 2019-05-30 | 3,966 | 4,036 | 3,961 | 4,025 | 1,172,400 | 2,012.50 |
| 2019-05-29 | 3,944 | 3,990 | 3,937 | 3,975 | 1,097,700 | 1,987.50 |
| 2019-05-28 | 3,943 | 3,998 | 3,940 | 3,990 | 1,007,400 | 1,995 |
| 2019-05-27 | 3,930 | 3,966 | 3,919 | 3,949 | 722,400 | 1,974.50 |
| 2019-05-24 | 3,883 | 3,954 | 3,871 | 3,941 | 1,130,900 | 1,970.50 |
| 2019-05-23 | 3,898 | 3,946 | 3,876 | 3,930 | 1,026,800 | 1,965 |
| 2019-05-22 | 3,924 | 3,934 | 3,901 | 3,922 | 1,232,800 | 1,961 |
| 2019-05-21 | 3,813 | 3,919 | 3,808 | 3,911 | 1,683,200 | 1,955.50 |
| 2019-05-20 | 3,818 | 3,861 | 3,814 | 3,846 | 1,182,800 | 1,923 |
| 2019-05-17 | 3,805 | 3,847 | 3,759 | 3,809 | 1,449,300 | 1,904.50 |
| 2019-05-16 | 3,775 | 3,832 | 3,736 | 3,775 | 2,157,000 | 1,887.50 |
| 2019-05-15 | 3,731 | 3,737 | 3,681 | 3,719 | 1,344,700 | 1,859.50 |
| 2019-05-14 | 3,630 | 3,713 | 3,623 | 3,713 | 1,088,800 | 1,856.50 |
| 2019-05-13 | 3,733 | 3,744 | 3,720 | 3,731 | 771,700 | 1,865.50 |
| 2019-05-10 | 3,764 | 3,789 | 3,717 | 3,747 | 1,401,400 | 1,873.50 |
| 2019-05-09 | 3,773 | 3,797 | 3,738 | 3,767 | 1,170,100 | 1,883.50 |
| 2019-05-08 | 3,801 | 3,815 | 3,778 | 3,799 | 1,134,100 | 1,899.50 |
| 2019-05-07 | 3,916 | 3,924 | 3,804 | 3,839 | 1,449,400 | 1,919.50 |
| 2019-04-26 | 3,836 | 3,870 | 3,813 | 3,864 | 860,400 | 1,932 |
| 2019-04-25 | 3,878 | 3,882 | 3,809 | 3,869 | 1,155,900 | 1,934.50 |
| 2019-04-24 | 3,922 | 3,929 | 3,857 | 3,871 | 1,721,500 | 1,935.50 |
| 2019-04-23 | 3,970 | 4,025 | 3,968 | 3,971 | 1,023,800 | 1,985.50 |
| 2019-04-22 | 3,937 | 3,969 | 3,918 | 3,969 | 612,300 | 1,984.50 |
| 2019-04-19 | 4,000 | 4,000 | 3,960 | 3,961 | 504,500 | 1,980.50 |
| 2019-04-18 | 4,024 | 4,065 | 3,983 | 3,988 | 776,500 | 1,994 |
| 2019-04-17 | 4,029 | 4,069 | 4,029 | 4,041 | 1,018,600 | 2,020.50 |
| 2019-04-16 | 3,989 | 4,035 | 3,989 | 4,013 | 923,700 | 2,006.50 |
| 2019-04-15 | 4,050 | 4,064 | 4,019 | 4,026 | 1,113,800 | 2,013 |
| 2019-04-12 | 3,992 | 4,004 | 3,940 | 3,956 | 1,088,100 | 1,978 |
| 2019-04-11 | 3,986 | 4,000 | 3,928 | 3,970 | 1,542,900 | 1,985 |
| 2019-04-10 | 3,985 | 4,021 | 3,983 | 4,020 | 704,200 | 2,010 |
| 2019-04-09 | 3,984 | 4,044 | 3,979 | 4,044 | 820,100 | 2,022 |
| 2019-04-08 | 4,084 | 4,088 | 4,036 | 4,054 | 846,800 | 2,027 |
| 2019-04-05 | 4,087 | 4,113 | 4,079 | 4,094 | 721,900 | 2,047 |
| 2019-04-04 | 4,098 | 4,107 | 4,072 | 4,087 | 746,600 | 2,043.50 |
| 2019-04-03 | 4,108 | 4,126 | 4,083 | 4,111 | 964,500 | 2,055.50 |
| 2019-04-02 | 4,099 | 4,112 | 4,068 | 4,072 | 862,300 | 2,036 |
| 2019-04-01 | 4,038 | 4,063 | 4,016 | 4,029 | 1,227,700 | 2,014.50 |
| 2019-03-29 | 4,030 | 4,030 | 3,971 | 3,976 | 863,700 | 1,988 |
| 2019-03-28 | 4,023 | 4,038 | 3,975 | 3,993 | 1,029,900 | 1,996.50 |
| 2019-03-27 | 4,032 | 4,044 | 3,980 | 4,040 | 1,143,800 | 2,020 |
| 2019-03-26 | 4,059 | 4,124 | 4,033 | 4,115 | 1,677,000 | 2,057.50 |
| 2019-03-25 | 4,073 | 4,080 | 4,025 | 4,053 | 1,384,100 | 2,026.50 |
| 2019-03-22 | 4,168 | 4,172 | 4,141 | 4,148 | 1,216,800 | 2,074 |
| 2019-03-20 | 4,166 | 4,201 | 4,166 | 4,196 | 669,200 | 2,098 |
| 2019-03-19 | 4,225 | 4,226 | 4,177 | 4,193 | 897,100 | 2,096.50 |
| 2019-03-18 | 4,216 | 4,216 | 4,168 | 4,200 | 1,038,700 | 2,100 |
| 2019-03-15 | 4,190 | 4,237 | 4,186 | 4,202 | 1,682,300 | 2,101 |
| 2019-03-14 | 4,197 | 4,227 | 4,156 | 4,160 | 1,338,600 | 2,080 |
| 2019-03-13 | 4,208 | 4,215 | 4,142 | 4,165 | 1,712,200 | 2,082.50 |
| 2019-03-12 | 4,160 | 4,232 | 4,154 | 4,218 | 1,724,100 | 2,109 |
| 2019-03-11 | 4,086 | 4,141 | 4,074 | 4,118 | 974,300 | 2,059 |
| 2019-03-08 | 4,166 | 4,187 | 4,077 | 4,088 | 2,989,300 | 2,044 |
| 2019-03-07 | 4,202 | 4,228 | 4,181 | 4,214 | 1,147,800 | 2,107 |
| 2019-03-06 | 4,248 | 4,262 | 4,214 | 4,235 | 934,000 | 2,117.50 |
| 2019-03-05 | 4,253 | 4,276 | 4,224 | 4,269 | 895,100 | 2,134.50 |
| 2019-03-04 | 4,277 | 4,277 | 4,230 | 4,251 | 696,900 | 2,125.50 |
| 2019-03-01 | 4,244 | 4,262 | 4,228 | 4,246 | 906,400 | 2,123 |
| 2019-02-28 | 4,206 | 4,233 | 4,198 | 4,219 | 1,108,800 | 2,109.50 |
| 2019-02-27 | 4,208 | 4,235 | 4,197 | 4,213 | 1,116,100 | 2,106.50 |
| 2019-02-26 | 4,193 | 4,198 | 4,163 | 4,194 | 802,900 | 2,097 |
| 2019-02-25 | 4,199 | 4,214 | 4,172 | 4,197 | 860,700 | 2,098.50 |
| 2019-02-22 | 4,192 | 4,199 | 4,165 | 4,173 | 713,200 | 2,086.50 |
| 2019-02-21 | 4,217 | 4,242 | 4,178 | 4,219 | 1,155,800 | 2,109.50 |
| 2019-02-20 | 4,222 | 4,254 | 4,196 | 4,210 | 962,500 | 2,105 |
| 2019-02-19 | 4,158 | 4,209 | 4,158 | 4,201 | 780,800 | 2,100.50 |
| 2019-02-18 | 4,194 | 4,210 | 4,163 | 4,178 | 1,047,600 | 2,089 |
| 2019-02-15 | 4,101 | 4,117 | 4,046 | 4,102 | 881,300 | 2,051 |
| 2019-02-14 | 4,113 | 4,135 | 4,102 | 4,122 | 1,166,400 | 2,061 |
| 2019-02-13 | 4,079 | 4,106 | 4,068 | 4,074 | 1,091,000 | 2,037 |
| 2019-02-12 | 4,037 | 4,084 | 3,993 | 4,059 | 1,417,100 | 2,029.50 |
| 2019-02-08 | 4,047 | 4,049 | 3,981 | 3,988 | 992,300 | 1,994 |
| 2019-02-07 | 4,110 | 4,125 | 4,067 | 4,082 | 798,800 | 2,041 |
| 2019-02-06 | 4,138 | 4,168 | 4,124 | 4,125 | 874,700 | 2,062.50 |
| 2019-02-05 | 4,147 | 4,168 | 4,126 | 4,138 | 938,700 | 2,069 |
| 2019-02-04 | 4,139 | 4,171 | 4,121 | 4,126 | 1,241,000 | 2,063 |
| 2019-02-01 | 4,119 | 4,134 | 4,073 | 4,094 | 1,434,500 | 2,047 |
| 2019-01-31 | 4,245 | 4,248 | 4,105 | 4,127 | 2,157,900 | 2,063.50 |
| 2019-01-30 | 4,192 | 4,218 | 4,174 | 4,175 | 1,352,100 | 2,087.50 |
| 2019-01-29 | 4,216 | 4,248 | 4,187 | 4,236 | 883,800 | 2,118 |
| 2019-01-28 | 4,272 | 4,295 | 4,237 | 4,248 | 922,500 | 2,124 |
| 2019-01-25 | 4,260 | 4,310 | 4,253 | 4,267 | 1,214,000 | 2,133.50 |
| 2019-01-24 | 4,216 | 4,252 | 4,210 | 4,249 | 1,235,100 | 2,124.50 |
| 2019-01-23 | 4,165 | 4,197 | 4,160 | 4,168 | 870,000 | 2,084 |
| 2019-01-22 | 4,245 | 4,256 | 4,173 | 4,190 | 752,900 | 2,095 |
| 2019-01-21 | 4,255 | 4,289 | 4,237 | 4,241 | 668,000 | 2,120.50 |
| 2019-01-18 | 4,213 | 4,249 | 4,194 | 4,213 | 989,200 | 2,106.50 |
| 2019-01-17 | 4,202 | 4,228 | 4,154 | 4,170 | 1,436,200 | 2,085 |
| 2019-01-16 | 4,192 | 4,192 | 4,102 | 4,127 | 1,312,600 | 2,063.50 |
| 2019-01-15 | 4,225 | 4,263 | 4,195 | 4,205 | 1,052,300 | 2,102.50 |
| 2019-01-11 | 4,244 | 4,250 | 4,175 | 4,200 | 931,900 | 2,100 |
| 2019-01-10 | 4,137 | 4,187 | 4,132 | 4,177 | 841,200 | 2,088.50 |
| 2019-01-09 | 4,159 | 4,185 | 4,136 | 4,174 | 973,600 | 2,087 |
| 2019-01-08 | 4,119 | 4,170 | 4,099 | 4,128 | 1,164,700 | 2,064 |
| 2019-01-07 | 4,157 | 4,157 | 4,080 | 4,094 | 1,110,200 | 2,047 |
| 2019-01-04 | 3,973 | 4,040 | 3,966 | 4,034 | 1,155,200 | 2,017 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
