1928 積水ハウス(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 | 2,348.5 | 2,353.5 | 2,330 | 2,333.5 | 1,749,500 | 2,333.50 |
2019-12-27 | 2,352 | 2,368 | 2,352 | 2,352.5 | 1,274,500 | 2,352.50 |
2019-12-26 | 2,338 | 2,351.5 | 2,334 | 2,351.5 | 954,400 | 2,351.50 |
2019-12-25 | 2,344 | 2,348 | 2,329.5 | 2,335 | 1,048,200 | 2,335 |
2019-12-24 | 2,334.5 | 2,346 | 2,329 | 2,332 | 1,001,700 | 2,332 |
2019-12-23 | 2,353 | 2,355.5 | 2,320 | 2,325.5 | 2,325,300 | 2,325.50 |
2019-12-20 | 2,388 | 2,393 | 2,361.5 | 2,373 | 2,395,600 | 2,373 |
2019-12-19 | 2,371 | 2,394 | 2,364.5 | 2,377.5 | 1,454,100 | 2,377.50 |
2019-12-18 | 2,393 | 2,398 | 2,373 | 2,374.5 | 1,609,400 | 2,374.50 |
2019-12-17 | 2,371 | 2,390.5 | 2,358.5 | 2,390 | 2,178,800 | 2,390 |
2019-12-16 | 2,374 | 2,386 | 2,367.5 | 2,367.5 | 1,852,500 | 2,367.50 |
2019-12-13 | 2,401 | 2,404 | 2,366 | 2,369.5 | 3,456,300 | 2,369.50 |
2019-12-12 | 2,415 | 2,416 | 2,374 | 2,374 | 2,047,800 | 2,374 |
2019-12-11 | 2,387 | 2,407 | 2,380 | 2,402 | 1,629,600 | 2,402 |
2019-12-10 | 2,392 | 2,404 | 2,378.5 | 2,402 | 2,366,500 | 2,402 |
2019-12-09 | 2,400 | 2,417.5 | 2,353 | 2,365.5 | 3,032,500 | 2,365.50 |
2019-12-06 | 2,390.5 | 2,411.5 | 2,383 | 2,407 | 1,657,100 | 2,407 |
2019-12-05 | 2,410 | 2,412.5 | 2,381.5 | 2,399.5 | 1,942,900 | 2,399.50 |
2019-12-04 | 2,335.5 | 2,397 | 2,335.5 | 2,397 | 2,247,600 | 2,397 |
2019-12-03 | 2,364.5 | 2,367.5 | 2,321 | 2,346 | 2,394,200 | 2,346 |
2019-12-02 | 2,390 | 2,402.5 | 2,379 | 2,394.5 | 1,664,400 | 2,394.50 |
2019-11-29 | 2,389 | 2,391.5 | 2,365 | 2,365 | 1,512,300 | 2,365 |
2019-11-28 | 2,410 | 2,411.5 | 2,392.5 | 2,399.5 | 1,185,100 | 2,399.50 |
2019-11-27 | 2,426 | 2,437 | 2,410 | 2,412.5 | 2,338,800 | 2,412.50 |
2019-11-26 | 2,400 | 2,415 | 2,380.5 | 2,414 | 4,012,500 | 2,414 |
2019-11-25 | 2,395.5 | 2,408 | 2,383 | 2,387 | 1,692,600 | 2,387 |
2019-11-22 | 2,377 | 2,410.5 | 2,375 | 2,393 | 2,493,100 | 2,393 |
2019-11-21 | 2,379.5 | 2,381 | 2,335 | 2,380.5 | 2,299,500 | 2,380.50 |
2019-11-20 | 2,345 | 2,373.5 | 2,336 | 2,373.5 | 2,687,100 | 2,373.50 |
2019-11-19 | 2,348 | 2,363.5 | 2,345 | 2,358 | 1,529,800 | 2,358 |
2019-11-18 | 2,323 | 2,353 | 2,318 | 2,342.5 | 1,955,100 | 2,342.50 |
2019-11-15 | 2,347.5 | 2,368.5 | 2,339 | 2,342.5 | 2,580,900 | 2,342.50 |
2019-11-14 | 2,344.5 | 2,353 | 2,318 | 2,338.5 | 1,926,400 | 2,338.50 |
2019-11-13 | 2,337 | 2,355 | 2,333.5 | 2,343 | 2,027,200 | 2,343 |
2019-11-12 | 2,325 | 2,348.5 | 2,317.5 | 2,348 | 1,776,800 | 2,348 |
2019-11-11 | 2,306.5 | 2,327 | 2,302.5 | 2,315.5 | 2,694,300 | 2,315.50 |
2019-11-08 | 2,357 | 2,357 | 2,311 | 2,318.5 | 3,403,000 | 2,318.50 |
2019-11-07 | 2,355.5 | 2,366 | 2,332 | 2,356 | 2,882,400 | 2,356 |
2019-11-06 | 2,363 | 2,367 | 2,341 | 2,347.5 | 2,609,200 | 2,347.50 |
2019-11-05 | 2,368.5 | 2,393.5 | 2,360 | 2,382 | 3,697,700 | 2,382 |
2019-11-01 | 2,319 | 2,347 | 2,317.5 | 2,347 | 1,441,200 | 2,347 |
2019-10-31 | 2,340 | 2,355.5 | 2,336 | 2,342 | 2,134,900 | 2,342 |
2019-10-30 | 2,331 | 2,336 | 2,306.5 | 2,318.5 | 3,548,000 | 2,318.50 |
2019-10-29 | 2,342 | 2,350 | 2,322.5 | 2,349 | 2,942,600 | 2,349 |
2019-10-28 | 2,325 | 2,348 | 2,317.5 | 2,346.5 | 2,012,400 | 2,346.50 |
2019-10-25 | 2,307.5 | 2,323.5 | 2,305.5 | 2,319 | 2,400,900 | 2,319 |
2019-10-24 | 2,359.5 | 2,365.5 | 2,307 | 2,315 | 3,313,300 | 2,315 |
2019-10-23 | 2,367 | 2,388.5 | 2,341.5 | 2,359.5 | 3,399,700 | 2,359.50 |
2019-10-21 | 2,308 | 2,335 | 2,308 | 2,334.5 | 3,055,700 | 2,334.50 |
2019-10-18 | 2,256.5 | 2,296.5 | 2,256 | 2,290 | 3,277,500 | 2,290 |
2019-10-17 | 2,234 | 2,252.5 | 2,234 | 2,244 | 2,849,800 | 2,244 |
2019-10-16 | 2,279 | 2,279.5 | 2,219 | 2,233 | 3,776,000 | 2,233 |
2019-10-15 | 2,250 | 2,289.5 | 2,249.5 | 2,284.5 | 4,580,500 | 2,284.50 |
2019-10-11 | 2,207.5 | 2,209 | 2,187 | 2,203.5 | 2,526,600 | 2,203.50 |
2019-10-10 | 2,188 | 2,202.5 | 2,164.5 | 2,184.5 | 3,360,200 | 2,184.50 |
2019-10-09 | 2,164 | 2,209 | 2,160.5 | 2,209 | 3,912,200 | 2,209 |
2019-10-08 | 2,159.5 | 2,174 | 2,154.5 | 2,170.5 | 3,436,300 | 2,170.50 |
2019-10-07 | 2,150 | 2,158.5 | 2,144 | 2,149 | 2,019,200 | 2,149 |
2019-10-04 | 2,123 | 2,141.5 | 2,096 | 2,141 | 2,582,700 | 2,141 |
2019-10-03 | 2,136 | 2,143 | 2,121.5 | 2,129.5 | 2,477,000 | 2,129.50 |
2019-10-02 | 2,140 | 2,159 | 2,131 | 2,158 | 2,810,400 | 2,158 |
2019-10-01 | 2,135 | 2,145.5 | 2,133 | 2,136.5 | 2,015,800 | 2,136.50 |
2019-09-30 | 2,130 | 2,137 | 2,118 | 2,125 | 2,975,300 | 2,125 |
2019-09-27 | 2,135 | 2,149.5 | 2,116.5 | 2,137 | 2,653,900 | 2,137 |
2019-09-26 | 2,139 | 2,152 | 2,127.5 | 2,134 | 3,589,000 | 2,134 |
2019-09-25 | 2,125 | 2,134.5 | 2,118.5 | 2,131 | 3,047,000 | 2,131 |
2019-09-24 | 2,108 | 2,137 | 2,104.5 | 2,126.5 | 4,633,900 | 2,126.50 |
2019-09-20 | 2,099 | 2,108 | 2,093.5 | 2,102.5 | 4,952,700 | 2,102.50 |
2019-09-19 | 2,050 | 2,093.5 | 2,050 | 2,088 | 4,303,500 | 2,088 |
2019-09-18 | 2,044.5 | 2,050 | 2,033 | 2,048.5 | 2,620,100 | 2,048.50 |
2019-09-17 | 2,033.5 | 2,061.5 | 2,021 | 2,044.5 | 3,263,800 | 2,044.50 |
2019-09-13 | 2,020 | 2,039 | 2,007 | 2,035.5 | 4,122,100 | 2,035.50 |
2019-09-12 | 2,038 | 2,042.5 | 2,017.5 | 2,019.5 | 3,191,600 | 2,019.50 |
2019-09-11 | 1,984 | 2,026 | 1,983 | 2,024.5 | 4,459,700 | 2,024.50 |
2019-09-10 | 1,999 | 2,005 | 1,981 | 1,989.5 | 3,534,600 | 1,989.50 |
2019-09-09 | 1,976 | 1,999 | 1,959 | 1,999 | 3,581,200 | 1,999 |
2019-09-06 | 1,948 | 1,989 | 1,940 | 1,983 | 8,294,800 | 1,983 |
2019-09-05 | 1,877.5 | 1,897 | 1,873.5 | 1,892 | 3,395,100 | 1,892 |
2019-09-04 | 1,863.5 | 1,870.5 | 1,855.5 | 1,867 | 1,551,000 | 1,867 |
2019-09-03 | 1,874.5 | 1,876 | 1,856 | 1,866.5 | 1,534,800 | 1,866.50 |
2019-09-02 | 1,869.5 | 1,880.5 | 1,867 | 1,872.5 | 1,654,300 | 1,872.50 |
2019-08-30 | 1,879 | 1,885.5 | 1,863 | 1,885.5 | 2,644,100 | 1,885.50 |
2019-08-29 | 1,867.5 | 1,868 | 1,852.5 | 1,865 | 1,241,900 | 1,865 |
2019-08-28 | 1,877 | 1,879.5 | 1,863.5 | 1,869 | 1,501,400 | 1,869 |
2019-08-27 | 1,870 | 1,874.5 | 1,861 | 1,865.5 | 2,051,600 | 1,865.50 |
2019-08-26 | 1,834 | 1,862 | 1,826.5 | 1,861.5 | 1,775,400 | 1,861.50 |
2019-08-23 | 1,870 | 1,872.5 | 1,861.5 | 1,871.5 | 1,751,800 | 1,871.50 |
2019-08-22 | 1,868.5 | 1,875.5 | 1,858.5 | 1,864 | 1,386,800 | 1,864 |
2019-08-21 | 1,846 | 1,870.5 | 1,840 | 1,868.5 | 1,944,400 | 1,868.50 |
2019-08-20 | 1,850 | 1,868 | 1,849 | 1,859.5 | 1,649,400 | 1,859.50 |
2019-08-19 | 1,825 | 1,841 | 1,821 | 1,836.5 | 1,268,600 | 1,836.50 |
2019-08-16 | 1,791 | 1,816.5 | 1,786.5 | 1,814 | 1,583,200 | 1,814 |
2019-08-15 | 1,780.5 | 1,801.5 | 1,776.5 | 1,801 | 1,239,800 | 1,801 |
2019-08-14 | 1,805 | 1,807.5 | 1,795 | 1,800 | 1,662,800 | 1,800 |
2019-08-13 | 1,800 | 1,808.5 | 1,792 | 1,794.5 | 1,716,900 | 1,794.50 |
2019-08-09 | 1,815 | 1,815 | 1,800.5 | 1,809.5 | 1,331,800 | 1,809.50 |
2019-08-08 | 1,812 | 1,813 | 1,796 | 1,805 | 1,385,100 | 1,805 |
2019-08-07 | 1,791 | 1,813.5 | 1,779.5 | 1,803 | 2,156,300 | 1,803 |
2019-08-06 | 1,757.5 | 1,797.5 | 1,753.5 | 1,796.5 | 1,682,900 | 1,796.50 |
2019-08-05 | 1,799 | 1,801 | 1,772 | 1,794 | 2,175,100 | 1,794 |
2019-08-02 | 1,813 | 1,818.5 | 1,802 | 1,816.5 | 2,304,300 | 1,816.50 |
2019-08-01 | 1,819.5 | 1,842 | 1,808.5 | 1,840.5 | 1,539,100 | 1,840.50 |
2019-07-31 | 1,832 | 1,838.5 | 1,819 | 1,835.5 | 2,262,300 | 1,835.50 |
2019-07-30 | 1,845.5 | 1,850 | 1,840 | 1,847 | 2,583,200 | 1,847 |
2019-07-29 | 1,884.5 | 1,886.5 | 1,873.5 | 1,878.5 | 3,249,000 | 1,878.50 |
2019-07-26 | 1,887 | 1,890 | 1,880 | 1,888 | 1,612,500 | 1,888 |
2019-07-25 | 1,900 | 1,901 | 1,888 | 1,895.5 | 1,930,300 | 1,895.50 |
2019-07-24 | 1,903.5 | 1,903.5 | 1,892 | 1,893 | 1,561,000 | 1,893 |
2019-07-23 | 1,893 | 1,904 | 1,886 | 1,899 | 1,286,800 | 1,899 |
2019-07-22 | 1,892.5 | 1,900 | 1,889 | 1,897 | 1,878,000 | 1,897 |
2019-07-19 | 1,881.5 | 1,904 | 1,875.5 | 1,897 | 2,196,700 | 1,897 |
2019-07-18 | 1,896 | 1,902 | 1,873.5 | 1,879.5 | 2,820,300 | 1,879.50 |
2019-07-17 | 1,894 | 1,908 | 1,887.5 | 1,908 | 2,667,800 | 1,908 |
2019-07-16 | 1,872.5 | 1,895 | 1,868 | 1,895 | 3,805,200 | 1,895 |
2019-07-12 | 1,860 | 1,865 | 1,848.5 | 1,855.5 | 1,572,500 | 1,855.50 |
2019-07-11 | 1,854 | 1,858 | 1,845 | 1,849 | 1,836,900 | 1,849 |
2019-07-10 | 1,839 | 1,852 | 1,834 | 1,848.5 | 2,601,600 | 1,848.50 |
2019-07-09 | 1,875 | 1,883 | 1,854 | 1,857.5 | 1,938,800 | 1,857.50 |
2019-07-08 | 1,877.5 | 1,880 | 1,864 | 1,865.5 | 2,167,600 | 1,865.50 |
2019-07-05 | 1,863 | 1,884.5 | 1,862.5 | 1,879 | 2,906,500 | 1,879 |
2019-07-04 | 1,845 | 1,856.5 | 1,843.5 | 1,855 | 1,752,300 | 1,855 |
2019-07-03 | 1,822 | 1,833.5 | 1,818.5 | 1,833 | 1,767,700 | 1,833 |
2019-07-02 | 1,814.5 | 1,836 | 1,811 | 1,830.5 | 2,365,100 | 1,830.50 |
2019-07-01 | 1,803.5 | 1,814.5 | 1,793.5 | 1,814.5 | 2,223,800 | 1,814.50 |
2019-06-28 | 1,781 | 1,781 | 1,771.5 | 1,775.5 | 1,968,300 | 1,775.50 |
2019-06-27 | 1,774.5 | 1,782 | 1,762 | 1,776.5 | 2,264,000 | 1,776.50 |
2019-06-26 | 1,782.5 | 1,784.5 | 1,770.5 | 1,780 | 1,924,100 | 1,780 |
2019-06-25 | 1,804.5 | 1,810 | 1,777 | 1,781.5 | 2,456,800 | 1,781.50 |
2019-06-24 | 1,783.5 | 1,807 | 1,773 | 1,800 | 2,008,900 | 1,800 |
2019-06-21 | 1,810 | 1,812 | 1,793.5 | 1,796.5 | 2,668,700 | 1,796.50 |
2019-06-20 | 1,806.5 | 1,809 | 1,800 | 1,804 | 1,845,100 | 1,804 |
2019-06-19 | 1,809 | 1,813.5 | 1,793 | 1,806.5 | 2,860,800 | 1,806.50 |
2019-06-18 | 1,790 | 1,811 | 1,790 | 1,798 | 2,667,600 | 1,798 |
2019-06-17 | 1,803 | 1,808 | 1,791.5 | 1,797 | 1,513,100 | 1,797 |
2019-06-14 | 1,809.5 | 1,810 | 1,787.5 | 1,800.5 | 2,630,500 | 1,800.50 |
2019-06-13 | 1,797.5 | 1,799.5 | 1,778 | 1,788.5 | 2,196,500 | 1,788.50 |
2019-06-12 | 1,796 | 1,811 | 1,784 | 1,797.5 | 2,777,300 | 1,797.50 |
2019-06-11 | 1,779.5 | 1,786 | 1,765.5 | 1,785 | 1,876,400 | 1,785 |
2019-06-10 | 1,780 | 1,786.5 | 1,760.5 | 1,783 | 2,458,500 | 1,783 |
2019-06-07 | 1,751.5 | 1,760.5 | 1,744 | 1,760 | 1,137,800 | 1,760 |
2019-06-06 | 1,766 | 1,773.5 | 1,753.5 | 1,758 | 1,420,300 | 1,758 |
2019-06-05 | 1,761 | 1,763 | 1,739.5 | 1,752.5 | 2,077,400 | 1,752.50 |
2019-06-04 | 1,736.5 | 1,740 | 1,719.5 | 1,730 | 2,401,400 | 1,730 |
2019-06-03 | 1,715 | 1,737 | 1,715 | 1,734 | 1,916,500 | 1,734 |
2019-05-31 | 1,746 | 1,758 | 1,739 | 1,741.5 | 2,167,600 | 1,741.50 |
2019-05-30 | 1,751 | 1,762.5 | 1,734.5 | 1,762 | 2,441,300 | 1,762 |
2019-05-29 | 1,753 | 1,770 | 1,748.5 | 1,769.5 | 2,014,700 | 1,769.50 |
2019-05-28 | 1,776 | 1,790.5 | 1,769 | 1,778.5 | 5,319,500 | 1,778.50 |
2019-05-27 | 1,772.5 | 1,781.5 | 1,765 | 1,779 | 1,971,600 | 1,779 |
2019-05-24 | 1,745.5 | 1,760.5 | 1,741.5 | 1,758 | 1,427,800 | 1,758 |
2019-05-23 | 1,754 | 1,761 | 1,740 | 1,760 | 1,749,100 | 1,760 |
2019-05-22 | 1,783.5 | 1,783.5 | 1,756 | 1,761.5 | 2,184,300 | 1,761.50 |
2019-05-21 | 1,772 | 1,779 | 1,764 | 1,777.5 | 2,120,100 | 1,777.50 |
2019-05-20 | 1,775 | 1,784.5 | 1,769.5 | 1,777 | 1,686,200 | 1,777 |
2019-05-17 | 1,771 | 1,773 | 1,756 | 1,760 | 2,036,100 | 1,760 |
2019-05-16 | 1,750 | 1,760.5 | 1,742 | 1,756.5 | 1,729,600 | 1,756.50 |
2019-05-15 | 1,742 | 1,750.5 | 1,728.5 | 1,750.5 | 2,051,300 | 1,750.50 |
2019-05-14 | 1,701 | 1,742.5 | 1,700.5 | 1,741 | 2,216,000 | 1,741 |
2019-05-13 | 1,737 | 1,756.5 | 1,733.5 | 1,740 | 2,517,300 | 1,740 |
2019-05-10 | 1,753.5 | 1,768.5 | 1,741 | 1,750 | 2,818,300 | 1,750 |
2019-05-09 | 1,738 | 1,743 | 1,712 | 1,737.5 | 3,245,000 | 1,737.50 |
2019-05-08 | 1,784 | 1,789.5 | 1,756.5 | 1,765 | 2,636,400 | 1,765 |
2019-05-07 | 1,788.5 | 1,799 | 1,780 | 1,790 | 2,598,600 | 1,790 |
2019-04-26 | 1,786.5 | 1,793.5 | 1,779 | 1,792 | 1,909,100 | 1,792 |
2019-04-25 | 1,788.5 | 1,795.5 | 1,777 | 1,785 | 1,536,100 | 1,785 |
2019-04-24 | 1,797 | 1,799 | 1,761 | 1,770.5 | 1,797,500 | 1,770.50 |
2019-04-23 | 1,776.5 | 1,795 | 1,776 | 1,789 | 1,699,300 | 1,789 |
2019-04-22 | 1,771 | 1,788 | 1,767.5 | 1,781 | 1,202,200 | 1,781 |
2019-04-19 | 1,780 | 1,782 | 1,765.5 | 1,769 | 1,190,700 | 1,769 |
2019-04-18 | 1,788.5 | 1,788.5 | 1,765.5 | 1,770.5 | 1,932,500 | 1,770.50 |
2019-04-17 | 1,780 | 1,791 | 1,777 | 1,780 | 2,129,000 | 1,780 |
2019-04-16 | 1,769.5 | 1,787 | 1,763 | 1,777.5 | 1,947,500 | 1,777.50 |
2019-04-15 | 1,789 | 1,799 | 1,777 | 1,779.5 | 3,188,600 | 1,779.50 |
2019-04-12 | 1,819 | 1,820.5 | 1,786.5 | 1,793 | 2,054,800 | 1,793 |
2019-04-11 | 1,802.5 | 1,816.5 | 1,798 | 1,810 | 1,646,000 | 1,810 |
2019-04-10 | 1,801 | 1,812.5 | 1,797 | 1,809.5 | 1,677,500 | 1,809.50 |
2019-04-09 | 1,832.5 | 1,833.5 | 1,817.5 | 1,823 | 1,285,400 | 1,823 |
2019-04-08 | 1,841.5 | 1,845.5 | 1,834 | 1,838.5 | 1,405,400 | 1,838.50 |
2019-04-05 | 1,837.5 | 1,841.5 | 1,830 | 1,832.5 | 1,323,700 | 1,832.50 |
2019-04-04 | 1,832 | 1,837.5 | 1,821.5 | 1,833.5 | 1,525,100 | 1,833.50 |
2019-04-03 | 1,823.5 | 1,827.5 | 1,805 | 1,827.5 | 2,420,900 | 1,827.50 |
2019-04-02 | 1,857 | 1,857 | 1,823 | 1,823.5 | 2,480,200 | 1,823.50 |
2019-04-01 | 1,852 | 1,856 | 1,840.5 | 1,847 | 2,368,800 | 1,847 |
2019-03-29 | 1,840 | 1,844 | 1,831 | 1,832 | 2,008,400 | 1,832 |
2019-03-28 | 1,838 | 1,845 | 1,813.5 | 1,824.5 | 2,450,100 | 1,824.50 |
2019-03-27 | 1,850 | 1,852 | 1,827 | 1,849.5 | 3,152,800 | 1,849.50 |
2019-03-26 | 1,828.5 | 1,845.5 | 1,820 | 1,838 | 3,827,500 | 1,838 |
2019-03-25 | 1,810 | 1,810 | 1,786.5 | 1,799.5 | 2,576,400 | 1,799.50 |
2019-03-22 | 1,831.5 | 1,835 | 1,820.5 | 1,830 | 2,512,000 | 1,830 |
2019-03-20 | 1,818.5 | 1,821.5 | 1,807.5 | 1,821 | 1,981,400 | 1,821 |
2019-03-19 | 1,810 | 1,819 | 1,805.5 | 1,813.5 | 2,724,300 | 1,813.50 |
2019-03-18 | 1,797 | 1,806.5 | 1,792 | 1,806 | 2,105,700 | 1,806 |
2019-03-15 | 1,781 | 1,796 | 1,777.5 | 1,795.5 | 3,556,800 | 1,795.50 |
2019-03-14 | 1,790 | 1,796 | 1,771.5 | 1,771.5 | 3,301,400 | 1,771.50 |
2019-03-13 | 1,783.5 | 1,795.5 | 1,771.5 | 1,783 | 3,986,400 | 1,783 |
2019-03-12 | 1,748 | 1,777 | 1,746.5 | 1,776.5 | 3,578,400 | 1,776.50 |
2019-03-11 | 1,708 | 1,746 | 1,708 | 1,739.5 | 3,184,200 | 1,739.50 |
2019-03-08 | 1,690 | 1,746 | 1,686.5 | 1,709 | 7,371,800 | 1,709 |
2019-03-07 | 1,685 | 1,689.5 | 1,678.5 | 1,685 | 2,385,800 | 1,685 |
2019-03-06 | 1,683 | 1,683 | 1,673.5 | 1,682 | 2,129,900 | 1,682 |
2019-03-05 | 1,680.5 | 1,684.5 | 1,674.5 | 1,683.5 | 2,027,200 | 1,683.50 |
2019-03-04 | 1,678.5 | 1,679.5 | 1,669 | 1,677 | 1,641,000 | 1,677 |
2019-03-01 | 1,671 | 1,679 | 1,667.5 | 1,673 | 2,102,700 | 1,673 |
2019-02-28 | 1,670 | 1,682.5 | 1,669 | 1,673.5 | 2,396,200 | 1,673.50 |
2019-02-27 | 1,665 | 1,683.5 | 1,665 | 1,669.5 | 3,203,000 | 1,669.50 |
2019-02-26 | 1,656.5 | 1,661.5 | 1,650.5 | 1,660.5 | 1,931,300 | 1,660.50 |
2019-02-25 | 1,650 | 1,655 | 1,643.5 | 1,654 | 2,379,200 | 1,654 |
2019-02-22 | 1,631.5 | 1,638 | 1,620.5 | 1,638 | 1,570,500 | 1,638 |
2019-02-21 | 1,619 | 1,636 | 1,614.5 | 1,633 | 1,721,300 | 1,633 |
2019-02-20 | 1,628 | 1,628 | 1,619 | 1,627.5 | 1,559,700 | 1,627.50 |
2019-02-19 | 1,621 | 1,625.5 | 1,611.5 | 1,624.5 | 1,910,800 | 1,624.50 |
2019-02-18 | 1,624 | 1,628.5 | 1,609.5 | 1,616 | 1,448,800 | 1,616 |
2019-02-15 | 1,603 | 1,605 | 1,589 | 1,600.5 | 1,813,400 | 1,600.50 |
2019-02-14 | 1,614.5 | 1,623.5 | 1,610 | 1,617 | 1,879,800 | 1,617 |
2019-02-13 | 1,621.5 | 1,625.5 | 1,606 | 1,608 | 2,138,400 | 1,608 |
2019-02-12 | 1,583 | 1,621 | 1,583 | 1,608.5 | 2,232,700 | 1,608.50 |
2019-02-08 | 1,602 | 1,607.5 | 1,590 | 1,592.5 | 2,411,200 | 1,592.50 |
2019-02-07 | 1,624 | 1,627.5 | 1,609 | 1,614.5 | 1,771,300 | 1,614.50 |
2019-02-06 | 1,641.5 | 1,644 | 1,628 | 1,630.5 | 2,012,900 | 1,630.50 |
2019-02-05 | 1,630.5 | 1,636.5 | 1,625.5 | 1,633 | 1,895,300 | 1,633 |
2019-02-04 | 1,614 | 1,632.5 | 1,614 | 1,626.5 | 1,823,000 | 1,626.50 |
2019-02-01 | 1,629 | 1,636 | 1,620 | 1,621 | 1,889,200 | 1,621 |
2019-01-31 | 1,630 | 1,636.5 | 1,623 | 1,626 | 2,421,900 | 1,626 |
2019-01-30 | 1,624 | 1,625.5 | 1,614.5 | 1,621.5 | 2,529,300 | 1,621.50 |
2019-01-29 | 1,620 | 1,624.5 | 1,604.5 | 1,614.5 | 4,794,200 | 1,614.50 |
2019-01-28 | 1,680 | 1,680 | 1,651 | 1,659.5 | 8,824,300 | 1,659.50 |
2019-01-25 | 1,674 | 1,687 | 1,669.5 | 1,680 | 3,226,300 | 1,680 |
2019-01-24 | 1,659 | 1,666.5 | 1,653 | 1,665 | 2,621,200 | 1,665 |
2019-01-23 | 1,649.5 | 1,660.5 | 1,647 | 1,648.5 | 2,787,700 | 1,648.50 |
2019-01-22 | 1,664 | 1,665.5 | 1,648.5 | 1,654.5 | 2,390,100 | 1,654.50 |
2019-01-21 | 1,669 | 1,669 | 1,652 | 1,656 | 2,717,200 | 1,656 |
2019-01-18 | 1,642 | 1,654.5 | 1,641 | 1,651 | 2,234,600 | 1,651 |
2019-01-17 | 1,635.5 | 1,644.5 | 1,630.5 | 1,636.5 | 2,230,700 | 1,636.50 |
2019-01-16 | 1,644 | 1,647.5 | 1,631 | 1,640.5 | 2,108,100 | 1,640.50 |
2019-01-15 | 1,639 | 1,647 | 1,637.5 | 1,644 | 2,399,800 | 1,644 |
2019-01-11 | 1,638 | 1,652.5 | 1,637 | 1,646 | 2,578,900 | 1,646 |
2019-01-10 | 1,631 | 1,638.5 | 1,624.5 | 1,635 | 2,930,900 | 1,635 |
2019-01-09 | 1,650 | 1,657 | 1,630.5 | 1,644 | 2,477,200 | 1,644 |
2019-01-08 | 1,661.5 | 1,668 | 1,643 | 1,643 | 3,480,600 | 1,643 |
2019-01-07 | 1,659 | 1,668.5 | 1,652.5 | 1,653.5 | 3,300,400 | 1,653.50 |
2019-01-04 | 1,584 | 1,610.5 | 1,579 | 1,607.5 | 2,779,500 | 1,607.50 |
分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株