8411 (株)みずほ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 | 168.2 | 168.9 | 167.7 | 168.3 | 55,382,700 | 1,683 |
| 2019-12-27 | 168.4 | 169.5 | 168.3 | 169 | 66,223,500 | 1,690 |
| 2019-12-26 | 167.4 | 168.3 | 167.4 | 167.8 | 60,307,600 | 1,678 |
| 2019-12-25 | 167.7 | 168.2 | 167.3 | 167.4 | 40,455,900 | 1,674 |
| 2019-12-24 | 168.8 | 169 | 167.8 | 168 | 50,037,200 | 1,680 |
| 2019-12-23 | 169 | 169.1 | 168.3 | 168.7 | 45,141,800 | 1,687 |
| 2019-12-20 | 170 | 170 | 169.1 | 169.2 | 71,203,100 | 1,692 |
| 2019-12-19 | 170.4 | 170.8 | 169.7 | 170.2 | 65,473,400 | 1,702 |
| 2019-12-18 | 171 | 171.6 | 170.5 | 170.7 | 85,974,900 | 1,707 |
| 2019-12-17 | 171 | 171.5 | 170.3 | 171 | 94,657,900 | 1,710 |
| 2019-12-16 | 169.9 | 170.5 | 169.5 | 170.2 | 66,446,900 | 1,702 |
| 2019-12-13 | 169.2 | 171 | 169 | 170.7 | 210,742,000 | 1,707 |
| 2019-12-12 | 168.3 | 168.3 | 166.8 | 167.3 | 92,629,700 | 1,673 |
| 2019-12-11 | 170 | 170 | 168 | 168.2 | 120,670,500 | 1,682 |
| 2019-12-10 | 171.2 | 171.4 | 170.4 | 170.9 | 69,555,400 | 1,709 |
| 2019-12-09 | 171.3 | 171.4 | 170.6 | 171 | 70,983,100 | 1,710 |
| 2019-12-06 | 170.7 | 171.2 | 170 | 170.6 | 66,104,900 | 1,706 |
| 2019-12-05 | 169.8 | 170.3 | 169 | 170.1 | 71,042,400 | 1,701 |
| 2019-12-04 | 168 | 169 | 167.4 | 169 | 68,583,300 | 1,690 |
| 2019-12-03 | 168.4 | 169.1 | 168.1 | 168.8 | 74,945,600 | 1,688 |
| 2019-12-02 | 169.7 | 170.2 | 169.4 | 169.7 | 55,730,800 | 1,697 |
| 2019-11-29 | 169.9 | 170 | 169.1 | 169.2 | 45,401,200 | 1,692 |
| 2019-11-28 | 169.8 | 170.2 | 169.2 | 169.7 | 46,693,500 | 1,697 |
| 2019-11-27 | 170.2 | 170.3 | 169.5 | 169.9 | 48,406,200 | 1,699 |
| 2019-11-26 | 170 | 171.1 | 170 | 170.2 | 89,913,000 | 1,702 |
| 2019-11-25 | 169.8 | 170.3 | 169.4 | 169.7 | 68,846,200 | 1,697 |
| 2019-11-22 | 168.9 | 169.7 | 168.8 | 168.8 | 66,490,700 | 1,688 |
| 2019-11-21 | 168.5 | 169.6 | 167 | 168.8 | 90,194,000 | 1,688 |
| 2019-11-20 | 169.4 | 170 | 168.3 | 168.8 | 74,712,300 | 1,688 |
| 2019-11-19 | 170.3 | 170.9 | 169.6 | 170.1 | 64,164,600 | 1,701 |
| 2019-11-18 | 169.5 | 171 | 169.4 | 170.7 | 52,206,000 | 1,707 |
| 2019-11-15 | 169.1 | 171.3 | 168.2 | 170.8 | 94,090,700 | 1,708 |
| 2019-11-14 | 171.1 | 171.6 | 170 | 170.2 | 76,556,100 | 1,702 |
| 2019-11-13 | 171.7 | 172 | 171 | 171.6 | 54,748,600 | 1,716 |
| 2019-11-12 | 172.2 | 172.3 | 171 | 172.2 | 57,235,400 | 1,722 |
| 2019-11-11 | 172.4 | 172.7 | 171.6 | 172 | 66,663,600 | 1,720 |
| 2019-11-08 | 172.7 | 173 | 171.3 | 172 | 108,637,100 | 1,720 |
| 2019-11-07 | 170.9 | 171.3 | 169.9 | 171 | 84,118,400 | 1,710 |
| 2019-11-06 | 172.1 | 173.1 | 171.2 | 171.6 | 91,288,300 | 1,716 |
| 2019-11-05 | 170.8 | 171.4 | 169.7 | 170.8 | 110,028,700 | 1,708 |
| 2019-11-01 | 167.5 | 169.3 | 167.4 | 169.2 | 65,799,500 | 1,692 |
| 2019-10-31 | 169.4 | 169.9 | 167.9 | 168.8 | 93,326,100 | 1,688 |
| 2019-10-30 | 168.6 | 170.7 | 168.5 | 170.5 | 113,366,200 | 1,705 |
| 2019-10-29 | 168.3 | 170.2 | 168.1 | 169.9 | 125,098,700 | 1,699 |
| 2019-10-28 | 167.1 | 168 | 167 | 167.3 | 52,987,500 | 1,673 |
| 2019-10-25 | 165.6 | 166.9 | 165.5 | 166.9 | 73,695,700 | 1,669 |
| 2019-10-24 | 167.3 | 167.5 | 166.4 | 166.4 | 81,887,000 | 1,664 |
| 2019-10-23 | 165.1 | 166.7 | 164.6 | 166.6 | 85,791,700 | 1,666 |
| 2019-10-21 | 165.1 | 165.9 | 165 | 165.3 | 51,318,500 | 1,653 |
| 2019-10-18 | 165.4 | 165.7 | 164.1 | 164.6 | 77,192,500 | 1,646 |
| 2019-10-17 | 166.6 | 166.9 | 164.6 | 164.6 | 87,818,100 | 1,646 |
| 2019-10-16 | 166.5 | 168 | 166 | 166.5 | 120,154,000 | 1,665 |
| 2019-10-15 | 163.8 | 164.8 | 163.7 | 164.4 | 99,517,200 | 1,644 |
| 2019-10-11 | 162 | 162.7 | 161.7 | 162.1 | 88,218,600 | 1,621 |
| 2019-10-10 | 160.8 | 161.1 | 159.1 | 160.7 | 89,684,100 | 1,607 |
| 2019-10-09 | 161.4 | 161.9 | 161.1 | 161.5 | 68,237,100 | 1,615 |
| 2019-10-08 | 162.6 | 163.5 | 162.5 | 162.9 | 86,895,000 | 1,629 |
| 2019-10-07 | 163 | 163.5 | 161.2 | 161.9 | 75,605,200 | 1,619 |
| 2019-10-04 | 163.1 | 163.2 | 162.4 | 163.2 | 73,163,500 | 1,632 |
| 2019-10-03 | 163.6 | 164.7 | 162.3 | 164.2 | 108,033,700 | 1,642 |
| 2019-10-02 | 164.7 | 166.6 | 164.2 | 166.5 | 72,057,700 | 1,665 |
| 2019-10-01 | 165.9 | 167.2 | 165.9 | 166.5 | 78,179,900 | 1,665 |
| 2019-09-30 | 166 | 166.3 | 164.8 | 165.6 | 99,490,800 | 1,656 |
| 2019-09-27 | 167.2 | 167.6 | 165.3 | 166.9 | 113,644,600 | 1,669 |
| 2019-09-26 | 171 | 171.4 | 170.1 | 170.6 | 116,421,400 | 1,706 |
| 2019-09-25 | 169.5 | 170.6 | 168.9 | 170.3 | 74,482,400 | 1,703 |
| 2019-09-24 | 170.2 | 171 | 170.1 | 170.5 | 79,728,400 | 1,705 |
| 2019-09-20 | 168.9 | 170.5 | 168.8 | 170.1 | 111,436,900 | 1,701 |
| 2019-09-19 | 169.5 | 170.3 | 168.1 | 168.5 | 120,104,600 | 1,685 |
| 2019-09-18 | 168.3 | 168.5 | 167 | 168.1 | 80,772,200 | 1,681 |
| 2019-09-17 | 167.4 | 169.7 | 167.3 | 168.9 | 107,689,700 | 1,689 |
| 2019-09-13 | 168 | 168.1 | 166.5 | 168 | 149,670,700 | 1,680 |
| 2019-09-12 | 168.2 | 168.5 | 166.3 | 167.9 | 138,294,100 | 1,679 |
| 2019-09-11 | 167.4 | 168.4 | 166.4 | 167.4 | 196,484,800 | 1,674 |
| 2019-09-10 | 161 | 164.4 | 160.2 | 164.2 | 188,713,200 | 1,642 |
| 2019-09-09 | 158.4 | 159.5 | 158.4 | 159 | 89,008,900 | 1,590 |
| 2019-09-06 | 158.6 | 159.4 | 158.2 | 158.4 | 77,598,200 | 1,584 |
| 2019-09-05 | 156.4 | 158.4 | 156.4 | 157.4 | 125,393,900 | 1,574 |
| 2019-09-04 | 154.6 | 155.5 | 154.1 | 155.1 | 62,170,900 | 1,551 |
| 2019-09-03 | 154.7 | 155.7 | 154.7 | 155.1 | 53,669,200 | 1,551 |
| 2019-09-02 | 153.5 | 155.6 | 153.3 | 155.2 | 54,584,400 | 1,552 |
| 2019-08-30 | 153.7 | 155 | 153.5 | 154.7 | 117,566,800 | 1,547 |
| 2019-08-29 | 152.5 | 152.8 | 152.2 | 152.7 | 54,764,100 | 1,527 |
| 2019-08-28 | 152.3 | 153.1 | 152.2 | 152.8 | 59,652,200 | 1,528 |
| 2019-08-27 | 154.1 | 154.4 | 152.6 | 152.9 | 86,047,600 | 1,529 |
| 2019-08-26 | 152.3 | 153.5 | 151.4 | 152.9 | 119,891,800 | 1,529 |
| 2019-08-23 | 154.2 | 155.6 | 154.1 | 154.9 | 63,219,500 | 1,549 |
| 2019-08-22 | 154.5 | 154.7 | 153.6 | 154.3 | 63,459,300 | 1,543 |
| 2019-08-21 | 154.3 | 154.8 | 153.9 | 154.3 | 73,768,900 | 1,543 |
| 2019-08-20 | 156 | 156.5 | 155.7 | 156 | 56,462,000 | 1,560 |
| 2019-08-19 | 154.5 | 155.5 | 154.3 | 155.2 | 61,355,600 | 1,552 |
| 2019-08-16 | 153 | 154.1 | 152.4 | 153.8 | 71,971,500 | 1,538 |
| 2019-08-15 | 152.1 | 153.5 | 151.6 | 153.3 | 84,355,600 | 1,533 |
| 2019-08-14 | 154.3 | 154.5 | 153.7 | 154.1 | 78,644,700 | 1,541 |
| 2019-08-13 | 154.6 | 155 | 152.8 | 153.6 | 87,441,900 | 1,536 |
| 2019-08-09 | 155.3 | 155.5 | 154.8 | 155.4 | 68,961,500 | 1,554 |
| 2019-08-08 | 155.3 | 155.5 | 154.8 | 155.1 | 79,465,300 | 1,551 |
| 2019-08-07 | 155.7 | 157.2 | 154.9 | 155.5 | 112,492,900 | 1,555 |
| 2019-08-06 | 153 | 155.4 | 152.7 | 155.4 | 144,162,600 | 1,554 |
| 2019-08-05 | 155.6 | 156.2 | 154.9 | 155.9 | 111,038,900 | 1,559 |
| 2019-08-02 | 156.2 | 156.7 | 155.5 | 156.2 | 129,941,100 | 1,562 |
| 2019-08-01 | 155.6 | 159.4 | 155.5 | 159 | 152,612,100 | 1,590 |
| 2019-07-31 | 155.6 | 155.7 | 154.4 | 154.4 | 98,651,200 | 1,544 |
| 2019-07-30 | 156.8 | 157.2 | 156.2 | 157 | 64,177,100 | 1,570 |
| 2019-07-29 | 157.5 | 157.6 | 156.6 | 157.1 | 51,366,400 | 1,571 |
| 2019-07-26 | 157.1 | 157.4 | 156.5 | 157.4 | 58,687,900 | 1,574 |
| 2019-07-25 | 158.5 | 158.6 | 157.7 | 158 | 46,045,900 | 1,580 |
| 2019-07-24 | 159 | 159.1 | 157.7 | 158 | 66,160,400 | 1,580 |
| 2019-07-23 | 157.8 | 158.5 | 156.8 | 158 | 64,323,300 | 1,580 |
| 2019-07-22 | 157.6 | 158.6 | 157.4 | 158.5 | 68,045,300 | 1,585 |
| 2019-07-19 | 156.6 | 158.3 | 155.9 | 157.3 | 89,132,400 | 1,573 |
| 2019-07-18 | 157.3 | 157.3 | 155.7 | 155.9 | 99,942,900 | 1,559 |
| 2019-07-17 | 158.4 | 158.9 | 157.6 | 158 | 73,515,300 | 1,580 |
| 2019-07-16 | 158.9 | 159.1 | 158.3 | 158.6 | 65,343,100 | 1,586 |
| 2019-07-12 | 159.3 | 159.5 | 158.4 | 159.1 | 57,450,000 | 1,591 |
| 2019-07-11 | 158 | 158.9 | 157.5 | 158.8 | 59,274,000 | 1,588 |
| 2019-07-10 | 159.5 | 159.6 | 158.1 | 158.5 | 73,964,500 | 1,585 |
| 2019-07-09 | 159.6 | 160.2 | 158.8 | 159.3 | 80,937,500 | 1,593 |
| 2019-07-08 | 158.8 | 159.7 | 158.3 | 158.7 | 85,834,200 | 1,587 |
| 2019-07-05 | 158 | 158.8 | 157.8 | 157.8 | 62,289,100 | 1,578 |
| 2019-07-04 | 157 | 157.7 | 156.4 | 157.5 | 42,818,900 | 1,575 |
| 2019-07-03 | 157 | 157.2 | 155.5 | 157.1 | 69,356,600 | 1,571 |
| 2019-07-02 | 157.8 | 158.3 | 157.4 | 157.6 | 68,933,400 | 1,576 |
| 2019-07-01 | 158.1 | 158.5 | 157.2 | 157.7 | 83,558,200 | 1,577 |
| 2019-06-28 | 156 | 156.5 | 155.1 | 156.1 | 66,256,000 | 1,561 |
| 2019-06-27 | 154.5 | 156.4 | 154.4 | 156.3 | 74,197,400 | 1,563 |
| 2019-06-26 | 153.6 | 154.9 | 153.3 | 154.3 | 63,461,900 | 1,543 |
| 2019-06-25 | 154.1 | 155 | 153.4 | 153.8 | 71,429,800 | 1,538 |
| 2019-06-24 | 154 | 155.1 | 153.5 | 154.6 | 50,488,900 | 1,546 |
| 2019-06-21 | 154 | 154.5 | 153 | 154.4 | 116,479,400 | 1,544 |
| 2019-06-20 | 153.1 | 154.7 | 153.1 | 154.1 | 78,735,600 | 1,541 |
| 2019-06-19 | 153 | 153.5 | 152.7 | 153 | 71,984,300 | 1,530 |
| 2019-06-18 | 152 | 152.3 | 151 | 151.8 | 72,882,400 | 1,518 |
| 2019-06-17 | 152 | 152.1 | 151.3 | 151.4 | 62,959,900 | 1,514 |
| 2019-06-14 | 152 | 152.4 | 151.1 | 152.1 | 68,699,100 | 1,521 |
| 2019-06-13 | 152 | 152.3 | 150.9 | 152.3 | 114,954,300 | 1,523 |
| 2019-06-12 | 153.3 | 153.4 | 152.5 | 152.7 | 79,626,200 | 1,527 |
| 2019-06-11 | 153.4 | 154.5 | 153.2 | 154.4 | 69,834,100 | 1,544 |
| 2019-06-10 | 152.8 | 153.1 | 151.8 | 152.8 | 66,860,000 | 1,528 |
| 2019-06-07 | 152.8 | 153 | 152 | 152.6 | 58,823,800 | 1,526 |
| 2019-06-06 | 152.9 | 153.5 | 152.4 | 152.7 | 76,750,000 | 1,527 |
| 2019-06-05 | 153 | 154.2 | 152.2 | 153.1 | 108,295,900 | 1,531 |
| 2019-06-04 | 151 | 151.1 | 150.1 | 150.7 | 88,703,700 | 1,507 |
| 2019-06-03 | 151.1 | 151.9 | 150.4 | 151.6 | 104,490,300 | 1,516 |
| 2019-05-31 | 155 | 155.3 | 153.5 | 153.7 | 125,444,200 | 1,537 |
| 2019-05-30 | 155 | 155.9 | 154.5 | 155.9 | 76,603,200 | 1,559 |
| 2019-05-29 | 156 | 156.1 | 155.2 | 155.3 | 96,079,100 | 1,553 |
| 2019-05-28 | 156.8 | 157.8 | 156.3 | 157.3 | 158,559,300 | 1,573 |
| 2019-05-27 | 156.8 | 157.7 | 156.5 | 156.9 | 46,043,100 | 1,569 |
| 2019-05-24 | 155.8 | 157.4 | 155.6 | 157 | 82,786,000 | 1,570 |
| 2019-05-23 | 157.2 | 157.8 | 155.8 | 156.8 | 87,092,500 | 1,568 |
| 2019-05-22 | 159.2 | 159.4 | 157.5 | 157.6 | 88,509,200 | 1,576 |
| 2019-05-21 | 158 | 158.1 | 156.3 | 158 | 95,143,300 | 1,580 |
| 2019-05-20 | 160.5 | 161.2 | 156.6 | 158.8 | 150,271,500 | 1,588 |
| 2019-05-17 | 162.7 | 162.7 | 160.9 | 161 | 108,869,000 | 1,610 |
| 2019-05-16 | 163.5 | 163.6 | 161.2 | 161.9 | 115,711,400 | 1,619 |
| 2019-05-15 | 164.9 | 164.9 | 163.6 | 164.4 | 77,636,400 | 1,644 |
| 2019-05-14 | 162.5 | 165.2 | 162.3 | 165.2 | 89,967,400 | 1,652 |
| 2019-05-13 | 165.5 | 165.8 | 164.3 | 165.6 | 76,394,900 | 1,656 |
| 2019-05-10 | 167.5 | 168.3 | 166.1 | 167.3 | 108,084,100 | 1,673 |
| 2019-05-09 | 169.2 | 169.4 | 166.8 | 167.5 | 113,180,700 | 1,675 |
| 2019-05-08 | 171 | 171.1 | 169.4 | 170.4 | 110,417,500 | 1,704 |
| 2019-05-07 | 174.4 | 174.6 | 171.4 | 172.5 | 97,486,500 | 1,725 |
| 2019-04-26 | 172.1 | 173.9 | 171.9 | 173.5 | 77,014,200 | 1,735 |
| 2019-04-25 | 173 | 174 | 172 | 173 | 64,067,300 | 1,730 |
| 2019-04-24 | 174 | 174.2 | 172.2 | 172.8 | 76,755,700 | 1,728 |
| 2019-04-23 | 174.5 | 174.9 | 174 | 174.1 | 50,320,700 | 1,741 |
| 2019-04-22 | 173.4 | 174.2 | 172.7 | 174.2 | 50,160,900 | 1,742 |
| 2019-04-19 | 175.8 | 176 | 174.3 | 174.3 | 58,140,100 | 1,743 |
| 2019-04-18 | 175.9 | 177.5 | 175.2 | 175.6 | 85,117,400 | 1,756 |
| 2019-04-17 | 174.7 | 176.4 | 174.5 | 175.5 | 134,686,900 | 1,755 |
| 2019-04-16 | 172.9 | 173.9 | 172.6 | 173.6 | 48,859,800 | 1,736 |
| 2019-04-15 | 173.8 | 174.4 | 172.8 | 173.6 | 86,991,200 | 1,736 |
| 2019-04-12 | 172.6 | 173.1 | 171.7 | 171.7 | 58,891,000 | 1,717 |
| 2019-04-11 | 171.6 | 171.9 | 170.5 | 171.6 | 69,922,000 | 1,716 |
| 2019-04-10 | 172.3 | 172.6 | 171.4 | 172.6 | 62,880,900 | 1,726 |
| 2019-04-09 | 173.4 | 173.8 | 172.5 | 173.6 | 65,084,600 | 1,736 |
| 2019-04-08 | 174.6 | 174.8 | 173.4 | 174.1 | 66,235,700 | 1,741 |
| 2019-04-05 | 174.4 | 175.2 | 174.1 | 174.8 | 87,272,700 | 1,748 |
| 2019-04-04 | 174.7 | 175.4 | 174.4 | 174.8 | 56,623,100 | 1,748 |
| 2019-04-03 | 174 | 175.4 | 173.7 | 174.9 | 95,897,100 | 1,749 |
| 2019-04-02 | 175.5 | 175.7 | 174 | 174.1 | 101,147,300 | 1,741 |
| 2019-04-01 | 173 | 175 | 172.7 | 173.3 | 134,386,800 | 1,733 |
| 2019-03-29 | 172 | 172.5 | 171.2 | 171.3 | 91,423,600 | 1,713 |
| 2019-03-28 | 171 | 171.3 | 169.9 | 171.1 | 96,741,900 | 1,711 |
| 2019-03-27 | 170.6 | 172 | 170.5 | 171.4 | 121,974,800 | 1,714 |
| 2019-03-26 | 173.7 | 175 | 172.8 | 174.7 | 188,826,800 | 1,747 |
| 2019-03-25 | 173 | 174 | 172.3 | 173.6 | 116,869,400 | 1,736 |
| 2019-03-22 | 174.5 | 175.7 | 173.3 | 175.5 | 115,652,900 | 1,755 |
| 2019-03-20 | 175 | 175.7 | 174.6 | 175.5 | 106,216,600 | 1,755 |
| 2019-03-19 | 173 | 174.7 | 172.8 | 174.2 | 118,116,700 | 1,742 |
| 2019-03-18 | 173 | 173.7 | 172.7 | 173.6 | 97,534,600 | 1,736 |
| 2019-03-15 | 171.2 | 173.3 | 171.2 | 172.5 | 128,053,000 | 1,725 |
| 2019-03-14 | 172.5 | 173.2 | 171.1 | 171.1 | 92,659,000 | 1,711 |
| 2019-03-13 | 170.8 | 172 | 170.5 | 171.9 | 102,269,600 | 1,719 |
| 2019-03-12 | 170.8 | 172.8 | 170.7 | 171.9 | 104,984,000 | 1,719 |
| 2019-03-11 | 169.5 | 171.1 | 169.1 | 170.2 | 84,924,600 | 1,702 |
| 2019-03-08 | 170.7 | 171.3 | 169.5 | 170.1 | 184,222,200 | 1,701 |
| 2019-03-07 | 172.4 | 172.7 | 171.5 | 172.5 | 175,067,400 | 1,725 |
| 2019-03-06 | 175.4 | 175.5 | 174.7 | 175.2 | 90,679,200 | 1,752 |
| 2019-03-05 | 175 | 176 | 174.7 | 175.9 | 94,529,600 | 1,759 |
| 2019-03-04 | 176.8 | 177.2 | 175.9 | 176.1 | 78,567,500 | 1,761 |
| 2019-03-01 | 176.2 | 176.5 | 175.4 | 175.5 | 80,518,700 | 1,755 |
| 2019-02-28 | 175.5 | 176.1 | 175 | 175.2 | 92,084,900 | 1,752 |
| 2019-02-27 | 175.5 | 176 | 174.9 | 175.4 | 85,940,900 | 1,754 |
| 2019-02-26 | 175.2 | 175.6 | 174.2 | 175.1 | 97,329,100 | 1,751 |
| 2019-02-25 | 176 | 176.1 | 175.2 | 175.5 | 75,584,200 | 1,755 |
| 2019-02-22 | 174.6 | 175.4 | 174.1 | 175.3 | 75,227,100 | 1,753 |
| 2019-02-21 | 176.4 | 176.6 | 174.6 | 175.5 | 111,329,200 | 1,755 |
| 2019-02-20 | 175.3 | 176.4 | 175.3 | 176.2 | 80,247,500 | 1,762 |
| 2019-02-19 | 175.1 | 176.6 | 174.9 | 176 | 82,901,100 | 1,760 |
| 2019-02-18 | 175.8 | 176.4 | 175 | 175.1 | 98,206,300 | 1,751 |
| 2019-02-15 | 173.6 | 173.7 | 172.2 | 173.3 | 115,187,500 | 1,733 |
| 2019-02-14 | 174.1 | 175.1 | 173.2 | 174.7 | 98,851,500 | 1,747 |
| 2019-02-13 | 174.5 | 175.2 | 173.9 | 175.1 | 100,872,400 | 1,751 |
| 2019-02-12 | 171.8 | 174.2 | 171.5 | 173.4 | 116,373,100 | 1,734 |
| 2019-02-08 | 172.1 | 172.3 | 171 | 171 | 120,505,600 | 1,710 |
| 2019-02-07 | 174.3 | 174.4 | 172.9 | 173.4 | 103,891,900 | 1,734 |
| 2019-02-06 | 175.2 | 175.8 | 174.8 | 174.9 | 104,279,100 | 1,749 |
| 2019-02-05 | 174.2 | 175 | 173.9 | 174.3 | 89,904,000 | 1,743 |
| 2019-02-04 | 175 | 175.9 | 174.2 | 174.8 | 108,454,500 | 1,748 |
| 2019-02-01 | 176 | 176.9 | 172.1 | 172.9 | 227,990,600 | 1,729 |
| 2019-01-31 | 179.3 | 180.2 | 179 | 179.4 | 109,939,600 | 1,794 |
| 2019-01-30 | 178.5 | 178.9 | 177.6 | 177.9 | 104,309,800 | 1,779 |
| 2019-01-29 | 178.5 | 179.1 | 177.5 | 178.8 | 87,181,400 | 1,788 |
| 2019-01-28 | 178.9 | 179.2 | 178 | 178.4 | 81,648,400 | 1,784 |
| 2019-01-25 | 177.9 | 179.4 | 177.9 | 179.1 | 116,853,000 | 1,791 |
| 2019-01-24 | 176.7 | 178.5 | 176.3 | 178.5 | 130,739,400 | 1,785 |
| 2019-01-23 | 176.5 | 178 | 176.1 | 176.3 | 113,771,500 | 1,763 |
| 2019-01-22 | 178 | 178 | 176.1 | 176.9 | 109,115,400 | 1,769 |
| 2019-01-21 | 177.9 | 178.4 | 177.2 | 177.5 | 110,216,000 | 1,775 |
| 2019-01-18 | 176.2 | 177.1 | 175.8 | 176.2 | 114,402,000 | 1,762 |
| 2019-01-17 | 176 | 177.1 | 174.7 | 175.3 | 135,382,600 | 1,753 |
| 2019-01-16 | 175 | 175.1 | 173.4 | 175 | 140,757,100 | 1,750 |
| 2019-01-15 | 175 | 176.4 | 174.7 | 174.9 | 155,782,300 | 1,749 |
| 2019-01-11 | 173.8 | 174.5 | 172.8 | 174.1 | 142,478,400 | 1,741 |
| 2019-01-10 | 173.1 | 174.3 | 172.6 | 173.3 | 140,570,900 | 1,733 |
| 2019-01-09 | 174 | 174.3 | 172.7 | 173.7 | 137,029,700 | 1,737 |
| 2019-01-08 | 172.5 | 174.8 | 172.4 | 172.4 | 143,930,800 | 1,724 |
| 2019-01-07 | 174 | 174.1 | 171 | 171.9 | 143,772,900 | 1,719 |
| 2019-01-04 | 166.6 | 170.9 | 166.5 | 170.6 | 124,515,100 | 1,706 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
