4503 アステラス製薬(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 | 1,876.5 | 1,893 | 1,868 | 1,870 | 3,253,500 | 1,870 |
| 2019-12-27 | 1,874.5 | 1,889 | 1,869.5 | 1,874.5 | 2,552,300 | 1,874.50 |
| 2019-12-26 | 1,858 | 1,874.5 | 1,858 | 1,871 | 1,934,300 | 1,871 |
| 2019-12-25 | 1,865 | 1,872.5 | 1,861 | 1,865.5 | 1,498,600 | 1,865.50 |
| 2019-12-24 | 1,870 | 1,879.5 | 1,856.5 | 1,861.5 | 2,670,400 | 1,861.50 |
| 2019-12-23 | 1,865.5 | 1,885 | 1,865.5 | 1,878 | 4,851,800 | 1,878 |
| 2019-12-20 | 1,900 | 1,905.5 | 1,857.5 | 1,857.5 | 9,120,300 | 1,857.50 |
| 2019-12-19 | 1,904 | 1,917 | 1,882 | 1,909.5 | 5,425,400 | 1,909.50 |
| 2019-12-18 | 1,909 | 1,911.5 | 1,890.5 | 1,894 | 6,096,800 | 1,894 |
| 2019-12-17 | 1,876 | 1,914 | 1,874 | 1,909 | 7,000,700 | 1,909 |
| 2019-12-16 | 1,870 | 1,871.5 | 1,838 | 1,850 | 4,837,600 | 1,850 |
| 2019-12-13 | 1,884.5 | 1,907 | 1,877.5 | 1,888.5 | 9,098,800 | 1,888.50 |
| 2019-12-12 | 1,872 | 1,872.5 | 1,846.5 | 1,850 | 4,525,000 | 1,850 |
| 2019-12-11 | 1,873 | 1,875 | 1,851.5 | 1,858 | 4,896,500 | 1,858 |
| 2019-12-10 | 1,891.5 | 1,904.5 | 1,880 | 1,881 | 4,380,800 | 1,881 |
| 2019-12-09 | 1,880 | 1,886 | 1,865.5 | 1,876 | 4,478,300 | 1,876 |
| 2019-12-06 | 1,874 | 1,881.5 | 1,858.5 | 1,880.5 | 4,282,200 | 1,880.50 |
| 2019-12-05 | 1,837 | 1,875.5 | 1,835 | 1,869 | 4,923,800 | 1,869 |
| 2019-12-04 | 1,839 | 1,875 | 1,813 | 1,823 | 8,390,800 | 1,823 |
| 2019-12-03 | 1,875 | 1,890.5 | 1,862 | 1,877 | 6,138,400 | 1,877 |
| 2019-12-02 | 1,879 | 1,909 | 1,875 | 1,898 | 3,901,300 | 1,898 |
| 2019-11-29 | 1,885 | 1,885 | 1,865 | 1,867.5 | 3,779,500 | 1,867.50 |
| 2019-11-28 | 1,895 | 1,906 | 1,874.5 | 1,878 | 3,190,200 | 1,878 |
| 2019-11-27 | 1,851.5 | 1,892.5 | 1,851.5 | 1,882.5 | 5,706,800 | 1,882.50 |
| 2019-11-26 | 1,853 | 1,863.5 | 1,829 | 1,844.5 | 16,939,300 | 1,844.50 |
| 2019-11-25 | 1,853.5 | 1,867.5 | 1,845.5 | 1,855.5 | 4,371,500 | 1,855.50 |
| 2019-11-22 | 1,818.5 | 1,847 | 1,806 | 1,839.5 | 5,469,900 | 1,839.50 |
| 2019-11-21 | 1,850 | 1,872.5 | 1,811.5 | 1,818 | 7,603,900 | 1,818 |
| 2019-11-20 | 1,834 | 1,850 | 1,823 | 1,847.5 | 6,015,700 | 1,847.50 |
| 2019-11-19 | 1,826 | 1,843 | 1,822 | 1,832.5 | 4,313,800 | 1,832.50 |
| 2019-11-18 | 1,814 | 1,838.5 | 1,813.5 | 1,837 | 4,501,900 | 1,837 |
| 2019-11-15 | 1,804 | 1,827 | 1,804 | 1,805.5 | 5,869,300 | 1,805.50 |
| 2019-11-14 | 1,798.5 | 1,819 | 1,790.5 | 1,807 | 5,114,900 | 1,807 |
| 2019-11-13 | 1,796 | 1,801 | 1,778.5 | 1,793 | 6,184,400 | 1,793 |
| 2019-11-12 | 1,811 | 1,811.5 | 1,786 | 1,797 | 6,015,600 | 1,797 |
| 2019-11-11 | 1,821.5 | 1,831 | 1,809.5 | 1,813.5 | 5,218,800 | 1,813.50 |
| 2019-11-08 | 1,835 | 1,835.5 | 1,806 | 1,819 | 8,348,500 | 1,819 |
| 2019-11-07 | 1,812 | 1,832.5 | 1,810 | 1,825 | 5,166,500 | 1,825 |
| 2019-11-06 | 1,810.5 | 1,831 | 1,802 | 1,827.5 | 8,850,600 | 1,827.50 |
| 2019-11-05 | 1,830 | 1,840 | 1,807 | 1,810.5 | 12,537,700 | 1,810.50 |
| 2019-11-01 | 1,836 | 1,855.5 | 1,829 | 1,840.5 | 8,765,900 | 1,840.50 |
| 2019-10-31 | 1,808 | 1,894 | 1,803.5 | 1,858.5 | 8,729,000 | 1,858.50 |
| 2019-10-30 | 1,821 | 1,846.5 | 1,818.5 | 1,842.5 | 7,070,100 | 1,842.50 |
| 2019-10-29 | 1,780 | 1,798.5 | 1,776.5 | 1,795 | 4,812,600 | 1,795 |
| 2019-10-28 | 1,765 | 1,774.5 | 1,754.5 | 1,770.5 | 3,460,000 | 1,770.50 |
| 2019-10-25 | 1,778 | 1,779 | 1,761 | 1,767 | 4,991,300 | 1,767 |
| 2019-10-24 | 1,748 | 1,774 | 1,742.5 | 1,769 | 7,168,200 | 1,769 |
| 2019-10-23 | 1,693 | 1,734.5 | 1,692.5 | 1,728.5 | 7,248,200 | 1,728.50 |
| 2019-10-21 | 1,714.5 | 1,722.5 | 1,703.5 | 1,708.5 | 5,240,400 | 1,708.50 |
| 2019-10-18 | 1,710 | 1,732 | 1,708.5 | 1,715.5 | 6,547,100 | 1,715.50 |
| 2019-10-17 | 1,710 | 1,725 | 1,697 | 1,721 | 8,210,600 | 1,721 |
| 2019-10-16 | 1,660 | 1,698.5 | 1,658.5 | 1,694.5 | 9,579,100 | 1,694.50 |
| 2019-10-15 | 1,608 | 1,638.5 | 1,603 | 1,638 | 7,502,600 | 1,638 |
| 2019-10-11 | 1,563.5 | 1,588 | 1,548.5 | 1,586 | 7,731,600 | 1,586 |
| 2019-10-10 | 1,527 | 1,548.5 | 1,523.5 | 1,547.5 | 5,633,200 | 1,547.50 |
| 2019-10-09 | 1,524 | 1,539.5 | 1,519.5 | 1,525 | 5,250,800 | 1,525 |
| 2019-10-08 | 1,510.5 | 1,541.5 | 1,510 | 1,535.5 | 6,672,300 | 1,535.50 |
| 2019-10-07 | 1,497 | 1,508.5 | 1,492.5 | 1,505.5 | 3,853,400 | 1,505.50 |
| 2019-10-04 | 1,475.5 | 1,497.5 | 1,471 | 1,496.5 | 5,708,100 | 1,496.50 |
| 2019-10-03 | 1,482 | 1,494.5 | 1,472.5 | 1,479 | 5,576,800 | 1,479 |
| 2019-10-02 | 1,524 | 1,527 | 1,506 | 1,511 | 4,846,200 | 1,511 |
| 2019-10-01 | 1,549 | 1,555.5 | 1,532 | 1,532.5 | 5,004,900 | 1,532.50 |
| 2019-09-30 | 1,531.5 | 1,570.5 | 1,531 | 1,538.5 | 8,045,000 | 1,538.50 |
| 2019-09-27 | 1,547 | 1,559 | 1,522.5 | 1,537.5 | 5,726,000 | 1,537.50 |
| 2019-09-26 | 1,559 | 1,572.5 | 1,541.5 | 1,566.5 | 7,603,000 | 1,566.50 |
| 2019-09-25 | 1,525.5 | 1,557.5 | 1,525.5 | 1,557 | 5,485,200 | 1,557 |
| 2019-09-24 | 1,544 | 1,549.5 | 1,522.5 | 1,522.5 | 7,495,300 | 1,522.50 |
| 2019-09-20 | 1,526.5 | 1,560 | 1,523 | 1,530 | 8,797,700 | 1,530 |
| 2019-09-19 | 1,513 | 1,540 | 1,513 | 1,522 | 5,490,300 | 1,522 |
| 2019-09-18 | 1,518 | 1,527.5 | 1,506 | 1,510 | 5,937,600 | 1,510 |
| 2019-09-17 | 1,530 | 1,562 | 1,515.5 | 1,529 | 7,791,200 | 1,529 |
| 2019-09-13 | 1,545 | 1,564.5 | 1,533.5 | 1,557 | 9,904,700 | 1,557 |
| 2019-09-12 | 1,555 | 1,559.5 | 1,537 | 1,537 | 6,345,200 | 1,537 |
| 2019-09-11 | 1,522.5 | 1,557 | 1,517 | 1,552 | 6,110,600 | 1,552 |
| 2019-09-10 | 1,530 | 1,550.5 | 1,523.5 | 1,535.5 | 5,320,200 | 1,535.50 |
| 2019-09-09 | 1,515 | 1,545 | 1,514.5 | 1,543.5 | 4,875,400 | 1,543.50 |
| 2019-09-06 | 1,514 | 1,519 | 1,491 | 1,510 | 6,759,500 | 1,510 |
| 2019-09-05 | 1,522 | 1,531 | 1,512 | 1,514.5 | 8,639,900 | 1,514.50 |
| 2019-09-04 | 1,512 | 1,521.5 | 1,506.5 | 1,518 | 4,580,400 | 1,518 |
| 2019-09-03 | 1,518 | 1,526 | 1,514 | 1,520.5 | 5,156,300 | 1,520.50 |
| 2019-09-02 | 1,480 | 1,513 | 1,476 | 1,510 | 6,049,200 | 1,510 |
| 2019-08-30 | 1,474 | 1,475 | 1,461 | 1,472 | 6,900,000 | 1,472 |
| 2019-08-29 | 1,444.5 | 1,457 | 1,440 | 1,456.5 | 4,444,900 | 1,456.50 |
| 2019-08-28 | 1,434.5 | 1,446 | 1,427 | 1,443.5 | 4,358,500 | 1,443.50 |
| 2019-08-27 | 1,431 | 1,452.5 | 1,430.5 | 1,446 | 7,972,300 | 1,446 |
| 2019-08-26 | 1,405 | 1,436 | 1,403.5 | 1,427.5 | 5,118,900 | 1,427.50 |
| 2019-08-23 | 1,443 | 1,460.5 | 1,440 | 1,449 | 4,493,200 | 1,449 |
| 2019-08-22 | 1,450.5 | 1,454.5 | 1,437 | 1,444 | 4,425,700 | 1,444 |
| 2019-08-21 | 1,447.5 | 1,465 | 1,442.5 | 1,457 | 3,938,600 | 1,457 |
| 2019-08-20 | 1,441 | 1,456.5 | 1,425 | 1,454 | 3,937,300 | 1,454 |
| 2019-08-19 | 1,446 | 1,448.5 | 1,436.5 | 1,444 | 2,697,400 | 1,444 |
| 2019-08-16 | 1,432 | 1,436.5 | 1,416.5 | 1,431 | 4,785,800 | 1,431 |
| 2019-08-15 | 1,408.5 | 1,428.5 | 1,405 | 1,418 | 5,184,600 | 1,418 |
| 2019-08-14 | 1,452 | 1,464 | 1,429.5 | 1,438.5 | 5,066,500 | 1,438.50 |
| 2019-08-13 | 1,464 | 1,468.5 | 1,426 | 1,433 | 5,551,800 | 1,433 |
| 2019-08-09 | 1,493.5 | 1,493.5 | 1,475.5 | 1,480 | 5,359,300 | 1,480 |
| 2019-08-08 | 1,445 | 1,470 | 1,435.5 | 1,466.5 | 3,869,300 | 1,466.50 |
| 2019-08-07 | 1,458 | 1,475.5 | 1,427.5 | 1,457.5 | 6,951,400 | 1,457.50 |
| 2019-08-06 | 1,393 | 1,432 | 1,375 | 1,428 | 5,799,500 | 1,428 |
| 2019-08-05 | 1,435 | 1,447.5 | 1,394 | 1,422.5 | 6,039,900 | 1,422.50 |
| 2019-08-02 | 1,503 | 1,508.5 | 1,451 | 1,454 | 6,599,200 | 1,454 |
| 2019-08-01 | 1,540 | 1,542 | 1,511.5 | 1,518.5 | 5,001,700 | 1,518.50 |
| 2019-07-31 | 1,542 | 1,564 | 1,520.5 | 1,553.5 | 8,095,800 | 1,553.50 |
| 2019-07-30 | 1,540 | 1,547 | 1,514 | 1,527 | 4,757,700 | 1,527 |
| 2019-07-29 | 1,527 | 1,533.5 | 1,513 | 1,523.5 | 4,109,100 | 1,523.50 |
| 2019-07-26 | 1,512 | 1,538.5 | 1,502 | 1,529 | 2,919,600 | 1,529 |
| 2019-07-25 | 1,533 | 1,540.5 | 1,523 | 1,531 | 3,284,200 | 1,531 |
| 2019-07-24 | 1,557.5 | 1,558.5 | 1,530 | 1,540 | 4,348,500 | 1,540 |
| 2019-07-23 | 1,538 | 1,566.5 | 1,532.5 | 1,558.5 | 2,962,700 | 1,558.50 |
| 2019-07-22 | 1,547 | 1,548.5 | 1,534 | 1,547 | 3,052,200 | 1,547 |
| 2019-07-19 | 1,519.5 | 1,562.5 | 1,518 | 1,562.5 | 4,378,200 | 1,562.50 |
| 2019-07-18 | 1,533.5 | 1,535.5 | 1,513 | 1,517.5 | 5,582,800 | 1,517.50 |
| 2019-07-17 | 1,528.5 | 1,553 | 1,528.5 | 1,551.5 | 4,498,000 | 1,551.50 |
| 2019-07-16 | 1,539.5 | 1,547.5 | 1,524.5 | 1,543 | 3,751,500 | 1,543 |
| 2019-07-12 | 1,570.5 | 1,571 | 1,539 | 1,550.5 | 3,810,300 | 1,550.50 |
| 2019-07-11 | 1,584.5 | 1,590 | 1,559.5 | 1,562.5 | 3,224,800 | 1,562.50 |
| 2019-07-10 | 1,558.5 | 1,578 | 1,554.5 | 1,572.5 | 4,881,800 | 1,572.50 |
| 2019-07-09 | 1,578 | 1,584 | 1,565.5 | 1,571 | 4,388,700 | 1,571 |
| 2019-07-08 | 1,577 | 1,579 | 1,541.5 | 1,554.5 | 4,956,400 | 1,554.50 |
| 2019-07-05 | 1,598.5 | 1,600 | 1,581 | 1,585 | 4,048,600 | 1,585 |
| 2019-07-04 | 1,604 | 1,609 | 1,582.5 | 1,587.5 | 3,277,400 | 1,587.50 |
| 2019-07-03 | 1,572.5 | 1,589.5 | 1,565.5 | 1,589.5 | 6,027,900 | 1,589.50 |
| 2019-07-02 | 1,577 | 1,585.5 | 1,563.5 | 1,571 | 3,717,500 | 1,571 |
| 2019-07-01 | 1,553.5 | 1,571.5 | 1,551 | 1,561.5 | 4,752,100 | 1,561.50 |
| 2019-06-28 | 1,523.5 | 1,551 | 1,511.5 | 1,535 | 7,067,700 | 1,535 |
| 2019-06-27 | 1,530 | 1,540.5 | 1,514 | 1,524 | 10,362,400 | 1,524 |
| 2019-06-26 | 1,487.5 | 1,531 | 1,473.5 | 1,530 | 7,101,500 | 1,530 |
| 2019-06-25 | 1,450 | 1,476 | 1,450 | 1,473 | 5,208,200 | 1,473 |
| 2019-06-24 | 1,460.5 | 1,466.5 | 1,442.5 | 1,462.5 | 4,152,200 | 1,462.50 |
| 2019-06-21 | 1,484 | 1,487.5 | 1,451.5 | 1,459 | 9,605,700 | 1,459 |
| 2019-06-20 | 1,496 | 1,515.5 | 1,492 | 1,500.5 | 5,674,500 | 1,500.50 |
| 2019-06-19 | 1,489.5 | 1,518 | 1,484 | 1,504 | 6,059,100 | 1,504 |
| 2019-06-18 | 1,472 | 1,483.5 | 1,465 | 1,469 | 4,260,200 | 1,469 |
| 2019-06-17 | 1,465 | 1,474.5 | 1,459 | 1,460.5 | 4,598,800 | 1,460.50 |
| 2019-06-14 | 1,477.5 | 1,483.5 | 1,465.5 | 1,478.5 | 6,471,500 | 1,478.50 |
| 2019-06-13 | 1,480 | 1,486.5 | 1,458 | 1,474 | 6,442,900 | 1,474 |
| 2019-06-12 | 1,480 | 1,508 | 1,474 | 1,492.5 | 4,412,000 | 1,492.50 |
| 2019-06-11 | 1,497.5 | 1,501 | 1,483.5 | 1,494.5 | 6,027,100 | 1,494.50 |
| 2019-06-10 | 1,493 | 1,517 | 1,485.5 | 1,513 | 6,507,400 | 1,513 |
| 2019-06-07 | 1,492.5 | 1,496.5 | 1,480.5 | 1,489 | 3,685,100 | 1,489 |
| 2019-06-06 | 1,505.5 | 1,510.5 | 1,488 | 1,501 | 5,436,800 | 1,501 |
| 2019-06-05 | 1,499 | 1,517 | 1,479 | 1,516.5 | 5,714,700 | 1,516.50 |
| 2019-06-04 | 1,502 | 1,506 | 1,481 | 1,495 | 8,120,900 | 1,495 |
| 2019-06-03 | 1,448 | 1,472 | 1,445.5 | 1,472 | 4,694,800 | 1,472 |
| 2019-05-31 | 1,468 | 1,483.5 | 1,457 | 1,462.5 | 6,887,000 | 1,462.50 |
| 2019-05-30 | 1,522.5 | 1,525 | 1,469.5 | 1,473 | 9,360,700 | 1,473 |
| 2019-05-29 | 1,512 | 1,540 | 1,495 | 1,538 | 8,797,600 | 1,538 |
| 2019-05-28 | 1,540 | 1,542 | 1,501.5 | 1,507.5 | 15,950,200 | 1,507.50 |
| 2019-05-27 | 1,516.5 | 1,529.5 | 1,513.5 | 1,524 | 3,168,800 | 1,524 |
| 2019-05-24 | 1,500 | 1,523 | 1,493 | 1,523 | 5,815,500 | 1,523 |
| 2019-05-23 | 1,484 | 1,524.5 | 1,479.5 | 1,513 | 5,557,300 | 1,513 |
| 2019-05-22 | 1,487.5 | 1,499 | 1,470.5 | 1,495.5 | 6,039,000 | 1,495.50 |
| 2019-05-21 | 1,488.5 | 1,507.5 | 1,483 | 1,495 | 6,535,800 | 1,495 |
| 2019-05-20 | 1,494 | 1,515 | 1,494 | 1,509.5 | 4,515,200 | 1,509.50 |
| 2019-05-17 | 1,526.5 | 1,531.5 | 1,503 | 1,506.5 | 7,654,000 | 1,506.50 |
| 2019-05-16 | 1,470 | 1,476.5 | 1,458.5 | 1,476.5 | 5,622,900 | 1,476.50 |
| 2019-05-15 | 1,443 | 1,457 | 1,430 | 1,457 | 6,549,200 | 1,457 |
| 2019-05-14 | 1,416.5 | 1,464 | 1,414 | 1,461.5 | 5,701,000 | 1,461.50 |
| 2019-05-13 | 1,444.5 | 1,465 | 1,443 | 1,451.5 | 5,303,800 | 1,451.50 |
| 2019-05-10 | 1,460 | 1,476.5 | 1,440 | 1,444.5 | 7,592,100 | 1,444.50 |
| 2019-05-09 | 1,414 | 1,450.5 | 1,404.5 | 1,438 | 7,989,900 | 1,438 |
| 2019-05-08 | 1,465 | 1,471 | 1,431.5 | 1,438.5 | 7,635,400 | 1,438.50 |
| 2019-05-07 | 1,475.5 | 1,486 | 1,460 | 1,485 | 9,034,800 | 1,485 |
| 2019-04-26 | 1,496.5 | 1,511.5 | 1,485 | 1,509 | 7,323,800 | 1,509 |
| 2019-04-25 | 1,503 | 1,522 | 1,476 | 1,481.5 | 7,061,300 | 1,481.50 |
| 2019-04-24 | 1,552 | 1,555.5 | 1,514 | 1,520 | 5,161,000 | 1,520 |
| 2019-04-23 | 1,523.5 | 1,537.5 | 1,520 | 1,524 | 4,274,600 | 1,524 |
| 2019-04-22 | 1,505 | 1,530 | 1,499 | 1,516.5 | 2,909,800 | 1,516.50 |
| 2019-04-19 | 1,517.5 | 1,526.5 | 1,503 | 1,511.5 | 2,917,000 | 1,511.50 |
| 2019-04-18 | 1,553.5 | 1,556 | 1,513.5 | 1,515.5 | 4,881,400 | 1,515.50 |
| 2019-04-17 | 1,570.5 | 1,572.5 | 1,554 | 1,565.5 | 4,300,200 | 1,565.50 |
| 2019-04-16 | 1,583.5 | 1,591 | 1,574.5 | 1,574.5 | 6,045,800 | 1,574.50 |
| 2019-04-15 | 1,585 | 1,601.5 | 1,574.5 | 1,577.5 | 5,141,300 | 1,577.50 |
| 2019-04-12 | 1,620.5 | 1,620.5 | 1,566.5 | 1,570 | 7,611,100 | 1,570 |
| 2019-04-11 | 1,618 | 1,629 | 1,612 | 1,618 | 3,988,700 | 1,618 |
| 2019-04-10 | 1,621.5 | 1,635 | 1,614.5 | 1,616.5 | 4,127,300 | 1,616.50 |
| 2019-04-09 | 1,622.5 | 1,644 | 1,621 | 1,643 | 4,430,500 | 1,643 |
| 2019-04-08 | 1,657 | 1,660.5 | 1,629.5 | 1,654 | 3,185,100 | 1,654 |
| 2019-04-05 | 1,651 | 1,660 | 1,645.5 | 1,650.5 | 3,794,200 | 1,650.50 |
| 2019-04-04 | 1,624.5 | 1,647 | 1,606 | 1,647 | 5,336,100 | 1,647 |
| 2019-04-03 | 1,665.5 | 1,670.5 | 1,625.5 | 1,645 | 6,149,500 | 1,645 |
| 2019-04-02 | 1,706 | 1,713 | 1,673.5 | 1,673.5 | 4,834,000 | 1,673.50 |
| 2019-04-01 | 1,707 | 1,713.5 | 1,688.5 | 1,694.5 | 4,928,300 | 1,694.50 |
| 2019-03-29 | 1,647.5 | 1,675.5 | 1,645.5 | 1,658.5 | 5,009,500 | 1,658.50 |
| 2019-03-28 | 1,679 | 1,680 | 1,635 | 1,637 | 7,005,900 | 1,637 |
| 2019-03-27 | 1,699.5 | 1,712 | 1,687.5 | 1,699.5 | 6,802,000 | 1,699.50 |
| 2019-03-26 | 1,642.5 | 1,692.5 | 1,642 | 1,684.5 | 8,109,500 | 1,684.50 |
| 2019-03-25 | 1,644.5 | 1,653 | 1,624.5 | 1,631.5 | 6,734,400 | 1,631.50 |
| 2019-03-22 | 1,694.5 | 1,700.5 | 1,668 | 1,695 | 7,365,000 | 1,695 |
| 2019-03-20 | 1,753 | 1,766 | 1,744.5 | 1,757 | 6,029,300 | 1,757 |
| 2019-03-19 | 1,754.5 | 1,761 | 1,742.5 | 1,753 | 5,244,300 | 1,753 |
| 2019-03-18 | 1,748 | 1,752 | 1,738 | 1,744 | 3,480,800 | 1,744 |
| 2019-03-15 | 1,724.5 | 1,748.5 | 1,724.5 | 1,738 | 6,583,600 | 1,738 |
| 2019-03-14 | 1,740 | 1,746.5 | 1,723 | 1,724.5 | 5,264,300 | 1,724.50 |
| 2019-03-13 | 1,727.5 | 1,730 | 1,700.5 | 1,719 | 5,090,100 | 1,719 |
| 2019-03-12 | 1,719.5 | 1,738.5 | 1,710.5 | 1,732 | 4,991,400 | 1,732 |
| 2019-03-11 | 1,696 | 1,713.5 | 1,692 | 1,704.5 | 4,770,500 | 1,704.50 |
| 2019-03-08 | 1,718 | 1,727 | 1,695 | 1,698 | 10,236,200 | 1,698 |
| 2019-03-07 | 1,709 | 1,740 | 1,709 | 1,724 | 6,105,600 | 1,724 |
| 2019-03-06 | 1,768 | 1,768.5 | 1,726.5 | 1,734 | 6,443,700 | 1,734 |
| 2019-03-05 | 1,749 | 1,769 | 1,743.5 | 1,768.5 | 5,199,100 | 1,768.50 |
| 2019-03-04 | 1,767.5 | 1,769.5 | 1,750 | 1,762 | 4,907,300 | 1,762 |
| 2019-03-01 | 1,726.5 | 1,748.5 | 1,724.5 | 1,742.5 | 5,531,900 | 1,742.50 |
| 2019-02-28 | 1,731 | 1,740 | 1,716 | 1,718.5 | 8,654,800 | 1,718.50 |
| 2019-02-27 | 1,718.5 | 1,745.5 | 1,718 | 1,734.5 | 7,886,300 | 1,734.50 |
| 2019-02-26 | 1,687.5 | 1,710.5 | 1,687 | 1,707.5 | 5,932,200 | 1,707.50 |
| 2019-02-25 | 1,703 | 1,707 | 1,682.5 | 1,686.5 | 6,048,100 | 1,686.50 |
| 2019-02-22 | 1,688 | 1,709 | 1,687.5 | 1,703 | 5,289,700 | 1,703 |
| 2019-02-21 | 1,691.5 | 1,709.5 | 1,685.5 | 1,688.5 | 7,025,700 | 1,688.50 |
| 2019-02-20 | 1,699.5 | 1,711.5 | 1,696.5 | 1,707 | 6,720,600 | 1,707 |
| 2019-02-19 | 1,688.5 | 1,702 | 1,676 | 1,689 | 5,544,800 | 1,689 |
| 2019-02-18 | 1,706.5 | 1,715.5 | 1,681 | 1,689.5 | 5,157,800 | 1,689.50 |
| 2019-02-15 | 1,653.5 | 1,684.5 | 1,647.5 | 1,678 | 6,494,800 | 1,678 |
| 2019-02-14 | 1,658.5 | 1,688 | 1,654 | 1,676 | 5,438,900 | 1,676 |
| 2019-02-13 | 1,672 | 1,684.5 | 1,658.5 | 1,663 | 7,313,000 | 1,663 |
| 2019-02-12 | 1,640 | 1,682.5 | 1,636 | 1,672 | 7,251,500 | 1,672 |
| 2019-02-08 | 1,605 | 1,644 | 1,602 | 1,618 | 10,332,400 | 1,618 |
| 2019-02-07 | 1,657 | 1,671.5 | 1,632.5 | 1,661 | 6,999,100 | 1,661 |
| 2019-02-06 | 1,668 | 1,705 | 1,665 | 1,674.5 | 8,608,500 | 1,674.50 |
| 2019-02-05 | 1,740 | 1,741.5 | 1,668 | 1,668 | 10,997,000 | 1,668 |
| 2019-02-04 | 1,684 | 1,750.5 | 1,680.5 | 1,750 | 8,601,600 | 1,750 |
| 2019-02-01 | 1,610 | 1,692.5 | 1,609 | 1,692.5 | 10,051,700 | 1,692.50 |
| 2019-01-31 | 1,554 | 1,626 | 1,534 | 1,609.5 | 10,470,700 | 1,609.50 |
| 2019-01-30 | 1,539 | 1,556.5 | 1,522.5 | 1,548 | 7,193,000 | 1,548 |
| 2019-01-29 | 1,526.5 | 1,544.5 | 1,506.5 | 1,541.5 | 5,432,300 | 1,541.50 |
| 2019-01-28 | 1,533 | 1,539 | 1,521.5 | 1,529 | 3,584,800 | 1,529 |
| 2019-01-25 | 1,549 | 1,569 | 1,528 | 1,533 | 6,608,100 | 1,533 |
| 2019-01-24 | 1,528.5 | 1,571.5 | 1,526.5 | 1,569 | 7,430,200 | 1,569 |
| 2019-01-23 | 1,547.5 | 1,554 | 1,523.5 | 1,551 | 4,918,300 | 1,551 |
| 2019-01-22 | 1,561 | 1,564 | 1,543.5 | 1,558.5 | 4,561,800 | 1,558.50 |
| 2019-01-21 | 1,582.5 | 1,583 | 1,554 | 1,558.5 | 3,408,200 | 1,558.50 |
| 2019-01-18 | 1,554 | 1,571 | 1,552.5 | 1,562 | 4,736,700 | 1,562 |
| 2019-01-17 | 1,528.5 | 1,546 | 1,516 | 1,538 | 4,030,400 | 1,538 |
| 2019-01-16 | 1,554 | 1,555 | 1,517 | 1,536.5 | 5,615,200 | 1,536.50 |
| 2019-01-15 | 1,510 | 1,549.5 | 1,504 | 1,543 | 7,590,000 | 1,543 |
| 2019-01-11 | 1,522.5 | 1,524 | 1,495.5 | 1,520 | 7,555,100 | 1,520 |
| 2019-01-10 | 1,509.5 | 1,513.5 | 1,490 | 1,503.5 | 5,621,500 | 1,503.50 |
| 2019-01-09 | 1,510.5 | 1,554 | 1,510 | 1,523.5 | 8,301,800 | 1,523.50 |
| 2019-01-08 | 1,472 | 1,486.5 | 1,451.5 | 1,483 | 7,945,500 | 1,483 |
| 2019-01-07 | 1,455.5 | 1,463.5 | 1,435 | 1,455.5 | 7,416,300 | 1,455.50 |
| 2019-01-04 | 1,381 | 1,393 | 1,356 | 1,386 | 9,437,100 | 1,386 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
