8316 (株)三井住友フィナンシャルグループ 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 | 4,035 | 4,048 | 4,024 | 4,038 | 2,743,700 | 4,038 |
| 2019-12-27 | 4,055 | 4,077 | 4,054 | 4,065 | 2,457,400 | 4,065 |
| 2019-12-26 | 4,024 | 4,047 | 4,023 | 4,042 | 2,303,100 | 4,042 |
| 2019-12-25 | 4,047 | 4,047 | 4,021 | 4,028 | 1,739,800 | 4,028 |
| 2019-12-24 | 4,051 | 4,057 | 4,034 | 4,042 | 1,925,000 | 4,042 |
| 2019-12-23 | 4,086 | 4,092 | 4,049 | 4,060 | 3,220,700 | 4,060 |
| 2019-12-20 | 4,120 | 4,122 | 4,092 | 4,100 | 3,306,700 | 4,100 |
| 2019-12-19 | 4,126 | 4,136 | 4,091 | 4,104 | 3,424,700 | 4,104 |
| 2019-12-18 | 4,139 | 4,145 | 4,111 | 4,114 | 3,872,500 | 4,114 |
| 2019-12-17 | 4,088 | 4,135 | 4,074 | 4,135 | 6,848,400 | 4,135 |
| 2019-12-16 | 4,043 | 4,067 | 4,041 | 4,062 | 4,014,200 | 4,062 |
| 2019-12-13 | 4,029 | 4,077 | 4,012 | 4,056 | 14,640,500 | 4,056 |
| 2019-12-12 | 3,980 | 3,987 | 3,950 | 3,959 | 4,114,700 | 3,959 |
| 2019-12-11 | 3,995 | 3,998 | 3,955 | 3,974 | 5,441,500 | 3,974 |
| 2019-12-10 | 4,020 | 4,025 | 4,002 | 4,009 | 3,403,600 | 4,009 |
| 2019-12-09 | 4,022 | 4,026 | 4,004 | 4,015 | 3,840,000 | 4,015 |
| 2019-12-06 | 3,989 | 4,001 | 3,981 | 3,994 | 3,118,900 | 3,994 |
| 2019-12-05 | 4,000 | 4,010 | 3,983 | 3,988 | 3,151,800 | 3,988 |
| 2019-12-04 | 3,960 | 3,990 | 3,954 | 3,986 | 3,761,400 | 3,986 |
| 2019-12-03 | 3,984 | 4,004 | 3,975 | 4,002 | 3,723,200 | 4,002 |
| 2019-12-02 | 4,005 | 4,026 | 4,003 | 4,008 | 2,872,100 | 4,008 |
| 2019-11-29 | 4,011 | 4,016 | 3,984 | 3,989 | 3,092,300 | 3,989 |
| 2019-11-28 | 4,020 | 4,033 | 4,003 | 4,011 | 2,519,000 | 4,011 |
| 2019-11-27 | 4,001 | 4,020 | 3,997 | 4,018 | 2,628,700 | 4,018 |
| 2019-11-26 | 4,005 | 4,024 | 4,001 | 4,012 | 6,009,500 | 4,012 |
| 2019-11-25 | 4,000 | 4,018 | 3,988 | 4,002 | 3,906,400 | 4,002 |
| 2019-11-22 | 3,957 | 3,984 | 3,954 | 3,963 | 4,189,300 | 3,963 |
| 2019-11-21 | 3,963 | 3,984 | 3,914 | 3,969 | 5,267,200 | 3,969 |
| 2019-11-20 | 3,999 | 4,010 | 3,953 | 3,967 | 5,271,600 | 3,967 |
| 2019-11-19 | 4,009 | 4,023 | 3,989 | 4,015 | 3,380,600 | 4,015 |
| 2019-11-18 | 3,986 | 4,001 | 3,971 | 3,992 | 2,678,100 | 3,992 |
| 2019-11-15 | 3,934 | 3,995 | 3,933 | 3,987 | 4,512,100 | 3,987 |
| 2019-11-14 | 3,991 | 4,036 | 3,972 | 3,976 | 5,076,800 | 3,976 |
| 2019-11-13 | 4,027 | 4,033 | 4,006 | 4,024 | 4,338,400 | 4,024 |
| 2019-11-12 | 4,010 | 4,037 | 3,986 | 4,037 | 3,947,200 | 4,037 |
| 2019-11-11 | 4,033 | 4,040 | 4,004 | 4,018 | 3,484,100 | 4,018 |
| 2019-11-08 | 4,025 | 4,051 | 3,993 | 4,015 | 7,582,800 | 4,015 |
| 2019-11-07 | 3,940 | 3,963 | 3,938 | 3,960 | 3,275,400 | 3,960 |
| 2019-11-06 | 3,988 | 3,989 | 3,947 | 3,957 | 4,782,900 | 3,957 |
| 2019-11-05 | 3,919 | 3,939 | 3,883 | 3,939 | 7,379,900 | 3,939 |
| 2019-11-01 | 3,820 | 3,865 | 3,816 | 3,861 | 3,493,300 | 3,861 |
| 2019-10-31 | 3,875 | 3,896 | 3,841 | 3,880 | 5,145,000 | 3,880 |
| 2019-10-30 | 3,894 | 3,910 | 3,877 | 3,910 | 4,631,600 | 3,910 |
| 2019-10-29 | 3,883 | 3,930 | 3,883 | 3,921 | 7,310,000 | 3,921 |
| 2019-10-28 | 3,850 | 3,864 | 3,846 | 3,850 | 2,909,700 | 3,850 |
| 2019-10-25 | 3,835 | 3,848 | 3,816 | 3,837 | 3,378,300 | 3,837 |
| 2019-10-24 | 3,808 | 3,846 | 3,805 | 3,836 | 6,420,400 | 3,836 |
| 2019-10-23 | 3,736 | 3,785 | 3,730 | 3,781 | 4,617,700 | 3,781 |
| 2019-10-21 | 3,750 | 3,765 | 3,740 | 3,759 | 2,522,400 | 3,759 |
| 2019-10-18 | 3,753 | 3,775 | 3,735 | 3,742 | 3,409,000 | 3,742 |
| 2019-10-17 | 3,759 | 3,764 | 3,734 | 3,742 | 3,180,500 | 3,742 |
| 2019-10-16 | 3,780 | 3,794 | 3,738 | 3,761 | 6,016,100 | 3,761 |
| 2019-10-15 | 3,720 | 3,735 | 3,709 | 3,721 | 5,916,400 | 3,721 |
| 2019-10-11 | 3,657 | 3,672 | 3,644 | 3,651 | 3,834,200 | 3,651 |
| 2019-10-10 | 3,580 | 3,618 | 3,574 | 3,615 | 3,784,500 | 3,615 |
| 2019-10-09 | 3,586 | 3,615 | 3,586 | 3,614 | 3,826,100 | 3,614 |
| 2019-10-08 | 3,636 | 3,644 | 3,619 | 3,628 | 2,796,400 | 3,628 |
| 2019-10-07 | 3,645 | 3,652 | 3,608 | 3,617 | 3,863,000 | 3,617 |
| 2019-10-04 | 3,640 | 3,648 | 3,627 | 3,647 | 3,684,800 | 3,647 |
| 2019-10-03 | 3,630 | 3,668 | 3,615 | 3,668 | 5,754,900 | 3,668 |
| 2019-10-02 | 3,670 | 3,707 | 3,660 | 3,706 | 4,152,000 | 3,706 |
| 2019-10-01 | 3,718 | 3,742 | 3,712 | 3,724 | 4,701,300 | 3,724 |
| 2019-09-30 | 3,711 | 3,723 | 3,676 | 3,695 | 5,048,600 | 3,695 |
| 2019-09-27 | 3,748 | 3,757 | 3,706 | 3,733 | 5,891,100 | 3,733 |
| 2019-09-26 | 3,838 | 3,844 | 3,818 | 3,827 | 6,714,300 | 3,827 |
| 2019-09-25 | 3,773 | 3,809 | 3,762 | 3,803 | 5,007,400 | 3,803 |
| 2019-09-24 | 3,800 | 3,811 | 3,786 | 3,789 | 3,902,500 | 3,789 |
| 2019-09-20 | 3,779 | 3,801 | 3,772 | 3,801 | 5,790,800 | 3,801 |
| 2019-09-19 | 3,811 | 3,829 | 3,784 | 3,786 | 5,463,900 | 3,786 |
| 2019-09-18 | 3,750 | 3,782 | 3,749 | 3,781 | 3,995,000 | 3,781 |
| 2019-09-17 | 3,747 | 3,823 | 3,742 | 3,806 | 5,780,800 | 3,806 |
| 2019-09-13 | 3,769 | 3,774 | 3,724 | 3,771 | 8,480,700 | 3,771 |
| 2019-09-12 | 3,791 | 3,791 | 3,714 | 3,769 | 6,715,700 | 3,769 |
| 2019-09-11 | 3,797 | 3,799 | 3,748 | 3,772 | 11,676,800 | 3,772 |
| 2019-09-10 | 3,605 | 3,657 | 3,597 | 3,657 | 10,349,400 | 3,657 |
| 2019-09-09 | 3,522 | 3,540 | 3,522 | 3,538 | 3,653,100 | 3,538 |
| 2019-09-06 | 3,548 | 3,570 | 3,526 | 3,526 | 5,063,800 | 3,526 |
| 2019-09-05 | 3,477 | 3,531 | 3,475 | 3,511 | 4,975,200 | 3,511 |
| 2019-09-04 | 3,455 | 3,474 | 3,445 | 3,465 | 3,637,600 | 3,465 |
| 2019-09-03 | 3,472 | 3,493 | 3,469 | 3,478 | 2,116,900 | 3,478 |
| 2019-09-02 | 3,454 | 3,481 | 3,450 | 3,475 | 2,521,800 | 3,475 |
| 2019-08-30 | 3,463 | 3,490 | 3,455 | 3,484 | 5,298,100 | 3,484 |
| 2019-08-29 | 3,423 | 3,441 | 3,423 | 3,429 | 4,131,800 | 3,429 |
| 2019-08-28 | 3,419 | 3,434 | 3,414 | 3,427 | 3,241,800 | 3,427 |
| 2019-08-27 | 3,462 | 3,466 | 3,428 | 3,435 | 3,669,300 | 3,435 |
| 2019-08-26 | 3,395 | 3,431 | 3,380 | 3,422 | 5,188,800 | 3,422 |
| 2019-08-23 | 3,448 | 3,479 | 3,448 | 3,470 | 3,336,700 | 3,470 |
| 2019-08-22 | 3,458 | 3,462 | 3,447 | 3,458 | 2,817,500 | 3,458 |
| 2019-08-21 | 3,444 | 3,462 | 3,438 | 3,460 | 4,300,200 | 3,460 |
| 2019-08-20 | 3,500 | 3,509 | 3,485 | 3,495 | 2,975,300 | 3,495 |
| 2019-08-19 | 3,472 | 3,496 | 3,468 | 3,479 | 3,081,800 | 3,479 |
| 2019-08-16 | 3,440 | 3,457 | 3,419 | 3,450 | 5,058,100 | 3,450 |
| 2019-08-15 | 3,442 | 3,474 | 3,424 | 3,467 | 5,954,900 | 3,467 |
| 2019-08-14 | 3,510 | 3,526 | 3,497 | 3,512 | 7,421,000 | 3,512 |
| 2019-08-13 | 3,555 | 3,567 | 3,534 | 3,535 | 8,410,700 | 3,535 |
| 2019-08-09 | 3,644 | 3,648 | 3,610 | 3,625 | 5,271,700 | 3,625 |
| 2019-08-08 | 3,648 | 3,667 | 3,641 | 3,650 | 4,650,500 | 3,650 |
| 2019-08-07 | 3,663 | 3,676 | 3,642 | 3,671 | 5,124,700 | 3,671 |
| 2019-08-06 | 3,580 | 3,671 | 3,562 | 3,667 | 7,491,800 | 3,667 |
| 2019-08-05 | 3,701 | 3,705 | 3,653 | 3,685 | 7,219,000 | 3,685 |
| 2019-08-02 | 3,757 | 3,761 | 3,726 | 3,740 | 8,161,900 | 3,740 |
| 2019-08-01 | 3,807 | 3,842 | 3,805 | 3,820 | 4,254,600 | 3,820 |
| 2019-07-31 | 3,796 | 3,819 | 3,783 | 3,807 | 4,843,400 | 3,807 |
| 2019-07-30 | 3,837 | 3,861 | 3,828 | 3,844 | 2,926,600 | 3,844 |
| 2019-07-29 | 3,851 | 3,857 | 3,828 | 3,837 | 2,642,500 | 3,837 |
| 2019-07-26 | 3,829 | 3,843 | 3,816 | 3,843 | 3,000,600 | 3,843 |
| 2019-07-25 | 3,843 | 3,851 | 3,832 | 3,845 | 2,237,700 | 3,845 |
| 2019-07-24 | 3,880 | 3,883 | 3,833 | 3,838 | 3,060,000 | 3,838 |
| 2019-07-23 | 3,830 | 3,857 | 3,818 | 3,848 | 2,993,000 | 3,848 |
| 2019-07-22 | 3,832 | 3,862 | 3,831 | 3,844 | 3,793,400 | 3,844 |
| 2019-07-19 | 3,794 | 3,847 | 3,786 | 3,829 | 4,652,300 | 3,829 |
| 2019-07-18 | 3,801 | 3,803 | 3,769 | 3,784 | 5,916,500 | 3,784 |
| 2019-07-17 | 3,825 | 3,856 | 3,818 | 3,837 | 3,185,200 | 3,837 |
| 2019-07-16 | 3,828 | 3,839 | 3,819 | 3,824 | 3,310,900 | 3,824 |
| 2019-07-12 | 3,848 | 3,851 | 3,817 | 3,840 | 2,944,600 | 3,840 |
| 2019-07-11 | 3,830 | 3,837 | 3,818 | 3,828 | 3,266,400 | 3,828 |
| 2019-07-10 | 3,830 | 3,845 | 3,814 | 3,839 | 4,020,800 | 3,839 |
| 2019-07-09 | 3,851 | 3,861 | 3,821 | 3,830 | 3,654,700 | 3,830 |
| 2019-07-08 | 3,864 | 3,873 | 3,836 | 3,840 | 3,091,000 | 3,840 |
| 2019-07-05 | 3,833 | 3,853 | 3,833 | 3,843 | 2,271,500 | 3,843 |
| 2019-07-04 | 3,818 | 3,846 | 3,813 | 3,838 | 2,648,500 | 3,838 |
| 2019-07-03 | 3,821 | 3,825 | 3,792 | 3,824 | 4,480,300 | 3,824 |
| 2019-07-02 | 3,849 | 3,867 | 3,838 | 3,858 | 3,708,900 | 3,858 |
| 2019-07-01 | 3,875 | 3,877 | 3,830 | 3,843 | 4,648,800 | 3,843 |
| 2019-06-28 | 3,827 | 3,840 | 3,787 | 3,806 | 4,099,100 | 3,806 |
| 2019-06-27 | 3,784 | 3,813 | 3,778 | 3,804 | 3,952,200 | 3,804 |
| 2019-06-26 | 3,758 | 3,765 | 3,742 | 3,757 | 2,879,300 | 3,757 |
| 2019-06-25 | 3,749 | 3,778 | 3,746 | 3,752 | 2,735,400 | 3,752 |
| 2019-06-24 | 3,737 | 3,768 | 3,735 | 3,759 | 2,646,800 | 3,759 |
| 2019-06-21 | 3,752 | 3,763 | 3,737 | 3,754 | 6,246,700 | 3,754 |
| 2019-06-20 | 3,780 | 3,802 | 3,773 | 3,775 | 4,404,200 | 3,775 |
| 2019-06-19 | 3,795 | 3,818 | 3,785 | 3,800 | 5,045,600 | 3,800 |
| 2019-06-18 | 3,766 | 3,795 | 3,751 | 3,761 | 3,498,700 | 3,761 |
| 2019-06-17 | 3,748 | 3,780 | 3,738 | 3,766 | 3,512,300 | 3,766 |
| 2019-06-14 | 3,771 | 3,790 | 3,748 | 3,776 | 5,169,400 | 3,776 |
| 2019-06-13 | 3,774 | 3,782 | 3,741 | 3,771 | 5,688,800 | 3,771 |
| 2019-06-12 | 3,802 | 3,822 | 3,796 | 3,807 | 3,357,000 | 3,807 |
| 2019-06-11 | 3,794 | 3,844 | 3,789 | 3,827 | 4,500,500 | 3,827 |
| 2019-06-10 | 3,792 | 3,801 | 3,764 | 3,783 | 4,518,000 | 3,783 |
| 2019-06-07 | 3,782 | 3,797 | 3,767 | 3,792 | 2,972,100 | 3,792 |
| 2019-06-06 | 3,785 | 3,798 | 3,778 | 3,785 | 3,284,900 | 3,785 |
| 2019-06-05 | 3,789 | 3,831 | 3,789 | 3,800 | 5,457,100 | 3,800 |
| 2019-06-04 | 3,710 | 3,745 | 3,702 | 3,739 | 5,557,600 | 3,739 |
| 2019-06-03 | 3,714 | 3,746 | 3,708 | 3,740 | 5,887,200 | 3,740 |
| 2019-05-31 | 3,802 | 3,817 | 3,780 | 3,783 | 5,763,200 | 3,783 |
| 2019-05-30 | 3,806 | 3,837 | 3,803 | 3,834 | 3,344,000 | 3,834 |
| 2019-05-29 | 3,812 | 3,827 | 3,790 | 3,819 | 5,679,500 | 3,819 |
| 2019-05-28 | 3,833 | 3,872 | 3,831 | 3,866 | 5,147,900 | 3,866 |
| 2019-05-27 | 3,815 | 3,843 | 3,809 | 3,838 | 2,321,300 | 3,838 |
| 2019-05-24 | 3,782 | 3,821 | 3,774 | 3,815 | 4,100,000 | 3,815 |
| 2019-05-23 | 3,809 | 3,828 | 3,795 | 3,820 | 4,407,100 | 3,820 |
| 2019-05-22 | 3,860 | 3,887 | 3,830 | 3,847 | 3,965,000 | 3,847 |
| 2019-05-21 | 3,830 | 3,856 | 3,811 | 3,849 | 4,338,700 | 3,849 |
| 2019-05-20 | 3,848 | 3,893 | 3,845 | 3,864 | 4,537,100 | 3,864 |
| 2019-05-17 | 3,829 | 3,860 | 3,807 | 3,830 | 6,096,000 | 3,830 |
| 2019-05-16 | 3,860 | 3,861 | 3,788 | 3,811 | 6,748,100 | 3,811 |
| 2019-05-15 | 3,800 | 3,837 | 3,786 | 3,833 | 4,541,500 | 3,833 |
| 2019-05-14 | 3,750 | 3,815 | 3,741 | 3,815 | 5,493,900 | 3,815 |
| 2019-05-13 | 3,818 | 3,846 | 3,799 | 3,842 | 4,432,300 | 3,842 |
| 2019-05-10 | 3,876 | 3,907 | 3,852 | 3,880 | 5,689,500 | 3,880 |
| 2019-05-09 | 3,913 | 3,920 | 3,884 | 3,898 | 5,732,900 | 3,898 |
| 2019-05-08 | 3,952 | 3,973 | 3,942 | 3,967 | 5,279,500 | 3,967 |
| 2019-05-07 | 4,041 | 4,050 | 3,992 | 4,020 | 6,307,100 | 4,020 |
| 2019-04-26 | 3,995 | 4,026 | 3,981 | 4,021 | 3,470,300 | 4,021 |
| 2019-04-25 | 3,996 | 4,039 | 3,980 | 4,030 | 4,536,500 | 4,030 |
| 2019-04-24 | 4,040 | 4,050 | 3,997 | 4,007 | 5,066,700 | 4,007 |
| 2019-04-23 | 4,040 | 4,064 | 4,040 | 4,054 | 2,929,100 | 4,054 |
| 2019-04-22 | 4,022 | 4,061 | 4,012 | 4,061 | 3,133,300 | 4,061 |
| 2019-04-19 | 4,077 | 4,083 | 4,034 | 4,061 | 2,954,900 | 4,061 |
| 2019-04-18 | 4,119 | 4,167 | 4,057 | 4,078 | 7,951,200 | 4,078 |
| 2019-04-17 | 4,019 | 4,086 | 4,008 | 4,053 | 8,141,500 | 4,053 |
| 2019-04-16 | 3,970 | 3,997 | 3,964 | 3,989 | 3,491,700 | 3,989 |
| 2019-04-15 | 4,020 | 4,028 | 3,984 | 3,996 | 6,989,700 | 3,996 |
| 2019-04-12 | 3,932 | 3,939 | 3,913 | 3,923 | 5,182,300 | 3,923 |
| 2019-04-11 | 3,898 | 3,909 | 3,864 | 3,893 | 7,476,200 | 3,893 |
| 2019-04-10 | 3,940 | 3,962 | 3,933 | 3,955 | 3,178,600 | 3,955 |
| 2019-04-09 | 3,991 | 3,998 | 3,964 | 3,987 | 3,463,300 | 3,987 |
| 2019-04-08 | 4,035 | 4,041 | 3,983 | 4,004 | 4,082,100 | 4,004 |
| 2019-04-05 | 4,007 | 4,052 | 4,006 | 4,044 | 4,020,200 | 4,044 |
| 2019-04-04 | 4,007 | 4,034 | 4,006 | 4,020 | 3,555,100 | 4,020 |
| 2019-04-03 | 4,035 | 4,037 | 4,001 | 4,021 | 5,904,300 | 4,021 |
| 2019-04-02 | 4,015 | 4,018 | 3,961 | 3,996 | 5,735,100 | 3,996 |
| 2019-04-01 | 3,928 | 3,976 | 3,917 | 3,937 | 6,487,600 | 3,937 |
| 2019-03-29 | 3,916 | 3,924 | 3,874 | 3,876 | 3,729,000 | 3,876 |
| 2019-03-28 | 3,879 | 3,891 | 3,846 | 3,885 | 5,280,000 | 3,885 |
| 2019-03-27 | 3,901 | 3,920 | 3,884 | 3,910 | 5,798,100 | 3,910 |
| 2019-03-26 | 3,933 | 4,008 | 3,912 | 4,005 | 9,290,200 | 4,005 |
| 2019-03-25 | 3,950 | 3,955 | 3,887 | 3,915 | 8,982,800 | 3,915 |
| 2019-03-22 | 4,008 | 4,054 | 3,980 | 4,015 | 8,709,600 | 4,015 |
| 2019-03-20 | 3,978 | 4,045 | 3,978 | 4,042 | 5,981,700 | 4,042 |
| 2019-03-19 | 3,991 | 4,035 | 3,982 | 4,028 | 5,888,400 | 4,028 |
| 2019-03-18 | 3,975 | 3,988 | 3,955 | 3,988 | 4,632,100 | 3,988 |
| 2019-03-15 | 3,963 | 3,980 | 3,950 | 3,968 | 6,493,900 | 3,968 |
| 2019-03-14 | 3,921 | 3,963 | 3,916 | 3,920 | 5,455,100 | 3,920 |
| 2019-03-13 | 3,872 | 3,905 | 3,871 | 3,895 | 4,922,500 | 3,895 |
| 2019-03-12 | 3,880 | 3,934 | 3,875 | 3,906 | 5,257,800 | 3,906 |
| 2019-03-11 | 3,839 | 3,873 | 3,827 | 3,855 | 4,348,900 | 3,855 |
| 2019-03-08 | 3,851 | 3,864 | 3,817 | 3,830 | 9,357,600 | 3,830 |
| 2019-03-07 | 3,883 | 3,900 | 3,872 | 3,891 | 6,714,700 | 3,891 |
| 2019-03-06 | 3,969 | 3,975 | 3,947 | 3,961 | 3,418,500 | 3,961 |
| 2019-03-05 | 3,947 | 3,979 | 3,942 | 3,978 | 3,855,500 | 3,978 |
| 2019-03-04 | 4,000 | 4,004 | 3,965 | 3,975 | 3,107,500 | 3,975 |
| 2019-03-01 | 3,961 | 3,975 | 3,945 | 3,971 | 3,841,800 | 3,971 |
| 2019-02-28 | 3,985 | 3,985 | 3,942 | 3,942 | 4,895,600 | 3,942 |
| 2019-02-27 | 3,987 | 3,990 | 3,965 | 3,965 | 4,625,000 | 3,965 |
| 2019-02-26 | 4,000 | 4,007 | 3,954 | 3,974 | 5,254,700 | 3,974 |
| 2019-02-25 | 4,035 | 4,037 | 3,995 | 3,995 | 4,281,800 | 3,995 |
| 2019-02-22 | 3,999 | 4,010 | 3,986 | 4,002 | 4,168,400 | 4,002 |
| 2019-02-21 | 4,048 | 4,066 | 4,018 | 4,033 | 4,206,400 | 4,033 |
| 2019-02-20 | 4,052 | 4,067 | 4,041 | 4,041 | 3,536,200 | 4,041 |
| 2019-02-19 | 4,020 | 4,053 | 4,020 | 4,048 | 3,822,900 | 4,048 |
| 2019-02-18 | 4,009 | 4,070 | 4,001 | 4,035 | 7,650,200 | 4,035 |
| 2019-02-15 | 3,925 | 3,946 | 3,889 | 3,937 | 5,733,900 | 3,937 |
| 2019-02-14 | 3,955 | 3,974 | 3,940 | 3,970 | 4,315,700 | 3,970 |
| 2019-02-13 | 3,970 | 3,999 | 3,962 | 3,981 | 5,264,900 | 3,981 |
| 2019-02-12 | 3,899 | 3,950 | 3,887 | 3,931 | 7,417,400 | 3,931 |
| 2019-02-08 | 3,900 | 3,907 | 3,854 | 3,861 | 6,090,800 | 3,861 |
| 2019-02-07 | 3,950 | 3,969 | 3,916 | 3,928 | 4,574,100 | 3,928 |
| 2019-02-06 | 3,960 | 3,988 | 3,957 | 3,966 | 3,655,800 | 3,966 |
| 2019-02-05 | 3,971 | 3,990 | 3,952 | 3,956 | 4,845,900 | 3,956 |
| 2019-02-04 | 3,984 | 3,992 | 3,943 | 3,983 | 5,549,900 | 3,983 |
| 2019-02-01 | 4,025 | 4,031 | 3,943 | 3,943 | 8,881,000 | 3,943 |
| 2019-01-31 | 4,056 | 4,060 | 4,021 | 4,045 | 5,096,100 | 4,045 |
| 2019-01-30 | 4,022 | 4,033 | 4,003 | 4,014 | 4,548,600 | 4,014 |
| 2019-01-29 | 4,007 | 4,033 | 4,003 | 4,033 | 5,208,600 | 4,033 |
| 2019-01-28 | 4,014 | 4,029 | 3,993 | 4,006 | 4,311,300 | 4,006 |
| 2019-01-25 | 3,976 | 4,024 | 3,976 | 4,013 | 5,743,500 | 4,013 |
| 2019-01-24 | 3,970 | 3,988 | 3,959 | 3,982 | 6,057,200 | 3,982 |
| 2019-01-23 | 3,918 | 3,964 | 3,913 | 3,931 | 4,826,500 | 3,931 |
| 2019-01-22 | 3,955 | 3,966 | 3,910 | 3,928 | 3,481,800 | 3,928 |
| 2019-01-21 | 3,962 | 3,981 | 3,948 | 3,955 | 5,249,300 | 3,955 |
| 2019-01-18 | 3,921 | 3,936 | 3,895 | 3,909 | 4,587,700 | 3,909 |
| 2019-01-17 | 3,922 | 3,929 | 3,872 | 3,887 | 5,090,500 | 3,887 |
| 2019-01-16 | 3,874 | 3,875 | 3,818 | 3,852 | 4,773,600 | 3,852 |
| 2019-01-15 | 3,838 | 3,916 | 3,838 | 3,882 | 7,033,800 | 3,882 |
| 2019-01-11 | 3,850 | 3,860 | 3,806 | 3,818 | 5,599,300 | 3,818 |
| 2019-01-10 | 3,778 | 3,830 | 3,770 | 3,819 | 4,880,700 | 3,819 |
| 2019-01-09 | 3,830 | 3,836 | 3,788 | 3,813 | 4,582,300 | 3,813 |
| 2019-01-08 | 3,779 | 3,820 | 3,764 | 3,782 | 6,631,700 | 3,782 |
| 2019-01-07 | 3,760 | 3,789 | 3,733 | 3,761 | 8,628,400 | 3,761 |
| 2019-01-04 | 3,597 | 3,667 | 3,581 | 3,662 | 7,934,900 | 3,662 |
分割・併合履歴 ： [2009-01-05]1株→100株
