4543 テルモ(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 | 3,914 | 3,930 | 3,884 | 3,885 | 1,322,000 | 1,942.50 |
| 2019-12-27 | 3,929 | 3,938 | 3,901 | 3,901 | 1,067,800 | 1,950.50 |
| 2019-12-26 | 3,925 | 3,951 | 3,925 | 3,932 | 747,600 | 1,966 |
| 2019-12-25 | 3,930 | 3,940 | 3,918 | 3,925 | 807,300 | 1,962.50 |
| 2019-12-24 | 3,969 | 3,990 | 3,915 | 3,923 | 1,485,900 | 1,961.50 |
| 2019-12-23 | 3,958 | 3,983 | 3,932 | 3,968 | 1,314,300 | 1,984 |
| 2019-12-20 | 3,930 | 3,937 | 3,892 | 3,922 | 1,552,500 | 1,961 |
| 2019-12-19 | 3,914 | 3,959 | 3,910 | 3,932 | 1,430,000 | 1,966 |
| 2019-12-18 | 3,923 | 3,961 | 3,898 | 3,931 | 1,484,900 | 1,965.50 |
| 2019-12-17 | 3,898 | 3,925 | 3,859 | 3,923 | 1,400,600 | 1,961.50 |
| 2019-12-16 | 3,900 | 3,906 | 3,862 | 3,875 | 1,745,000 | 1,937.50 |
| 2019-12-13 | 3,845 | 3,940 | 3,826 | 3,925 | 5,199,400 | 1,962.50 |
| 2019-12-12 | 3,801 | 3,816 | 3,746 | 3,758 | 1,569,700 | 1,879 |
| 2019-12-11 | 3,790 | 3,801 | 3,775 | 3,795 | 1,650,100 | 1,897.50 |
| 2019-12-10 | 3,770 | 3,799 | 3,765 | 3,793 | 1,574,500 | 1,896.50 |
| 2019-12-09 | 3,848 | 3,849 | 3,773 | 3,787 | 1,675,500 | 1,893.50 |
| 2019-12-06 | 3,868 | 3,879 | 3,848 | 3,849 | 1,085,100 | 1,924.50 |
| 2019-12-05 | 3,914 | 3,917 | 3,850 | 3,869 | 1,353,800 | 1,934.50 |
| 2019-12-04 | 3,904 | 3,920 | 3,883 | 3,892 | 1,388,200 | 1,946 |
| 2019-12-03 | 3,855 | 3,935 | 3,853 | 3,929 | 1,853,000 | 1,964.50 |
| 2019-12-02 | 3,865 | 3,914 | 3,865 | 3,910 | 1,073,100 | 1,955 |
| 2019-11-29 | 3,894 | 3,895 | 3,832 | 3,841 | 1,359,300 | 1,920.50 |
| 2019-11-28 | 3,861 | 3,867 | 3,833 | 3,864 | 874,100 | 1,932 |
| 2019-11-27 | 3,868 | 3,884 | 3,853 | 3,862 | 1,101,400 | 1,931 |
| 2019-11-26 | 3,839 | 3,888 | 3,818 | 3,863 | 2,945,700 | 1,931.50 |
| 2019-11-25 | 3,837 | 3,838 | 3,801 | 3,813 | 1,023,200 | 1,906.50 |
| 2019-11-22 | 3,793 | 3,820 | 3,777 | 3,807 | 1,219,900 | 1,903.50 |
| 2019-11-21 | 3,777 | 3,806 | 3,700 | 3,795 | 2,687,700 | 1,897.50 |
| 2019-11-20 | 3,803 | 3,821 | 3,755 | 3,764 | 1,926,000 | 1,882 |
| 2019-11-19 | 3,833 | 3,848 | 3,809 | 3,822 | 1,144,100 | 1,911 |
| 2019-11-18 | 3,848 | 3,873 | 3,810 | 3,868 | 1,517,500 | 1,934 |
| 2019-11-15 | 3,787 | 3,849 | 3,787 | 3,837 | 2,018,600 | 1,918.50 |
| 2019-11-14 | 3,788 | 3,793 | 3,712 | 3,758 | 1,678,200 | 1,879 |
| 2019-11-13 | 3,830 | 3,841 | 3,761 | 3,780 | 1,646,200 | 1,890 |
| 2019-11-12 | 3,868 | 3,892 | 3,821 | 3,853 | 1,931,700 | 1,926.50 |
| 2019-11-11 | 3,968 | 3,999 | 3,858 | 3,863 | 3,281,900 | 1,931.50 |
| 2019-11-08 | 3,962 | 4,045 | 3,861 | 4,018 | 7,375,900 | 2,009 |
| 2019-11-07 | 3,547 | 3,595 | 3,523 | 3,542 | 1,809,600 | 1,771 |
| 2019-11-06 | 3,593 | 3,594 | 3,566 | 3,577 | 1,471,300 | 1,788.50 |
| 2019-11-05 | 3,607 | 3,615 | 3,566 | 3,594 | 2,044,000 | 1,797 |
| 2019-11-01 | 3,532 | 3,549 | 3,518 | 3,545 | 847,800 | 1,772.50 |
| 2019-10-31 | 3,560 | 3,606 | 3,542 | 3,550 | 1,794,600 | 1,775 |
| 2019-10-30 | 3,491 | 3,571 | 3,491 | 3,533 | 1,707,900 | 1,766.50 |
| 2019-10-29 | 3,503 | 3,521 | 3,485 | 3,516 | 1,349,700 | 1,758 |
| 2019-10-28 | 3,525 | 3,525 | 3,487 | 3,498 | 994,900 | 1,749 |
| 2019-10-25 | 3,486 | 3,518 | 3,457 | 3,515 | 1,453,700 | 1,757.50 |
| 2019-10-24 | 3,468 | 3,487 | 3,450 | 3,462 | 1,351,500 | 1,731 |
| 2019-10-23 | 3,483 | 3,483 | 3,422 | 3,464 | 1,308,900 | 1,732 |
| 2019-10-21 | 3,508 | 3,517 | 3,487 | 3,488 | 1,090,000 | 1,744 |
| 2019-10-18 | 3,519 | 3,538 | 3,477 | 3,489 | 1,633,200 | 1,744.50 |
| 2019-10-17 | 3,470 | 3,523 | 3,467 | 3,480 | 1,585,700 | 1,740 |
| 2019-10-16 | 3,470 | 3,493 | 3,445 | 3,469 | 1,969,400 | 1,734.50 |
| 2019-10-15 | 3,401 | 3,441 | 3,392 | 3,427 | 1,614,600 | 1,713.50 |
| 2019-10-11 | 3,403 | 3,405 | 3,324 | 3,362 | 1,828,600 | 1,681 |
| 2019-10-10 | 3,371 | 3,383 | 3,322 | 3,353 | 1,018,900 | 1,676.50 |
| 2019-10-09 | 3,375 | 3,387 | 3,342 | 3,357 | 1,279,600 | 1,678.50 |
| 2019-10-08 | 3,341 | 3,421 | 3,322 | 3,408 | 1,809,800 | 1,704 |
| 2019-10-07 | 3,285 | 3,320 | 3,285 | 3,315 | 939,400 | 1,657.50 |
| 2019-10-04 | 3,255 | 3,290 | 3,245 | 3,289 | 1,462,500 | 1,644.50 |
| 2019-10-03 | 3,294 | 3,317 | 3,268 | 3,277 | 1,751,500 | 1,638.50 |
| 2019-10-02 | 3,378 | 3,391 | 3,344 | 3,354 | 1,963,200 | 1,677 |
| 2019-10-01 | 3,461 | 3,469 | 3,394 | 3,395 | 1,839,000 | 1,697.50 |
| 2019-09-30 | 3,421 | 3,480 | 3,404 | 3,480 | 2,846,700 | 1,740 |
| 2019-09-27 | 3,421 | 3,433 | 3,391 | 3,421 | 2,245,300 | 1,710.50 |
| 2019-09-26 | 3,446 | 3,450 | 3,393 | 3,415 | 1,953,500 | 1,707.50 |
| 2019-09-25 | 3,440 | 3,449 | 3,405 | 3,428 | 1,871,500 | 1,714 |
| 2019-09-24 | 3,400 | 3,439 | 3,393 | 3,425 | 1,754,600 | 1,712.50 |
| 2019-09-20 | 3,339 | 3,396 | 3,332 | 3,393 | 2,194,700 | 1,696.50 |
| 2019-09-19 | 3,286 | 3,339 | 3,281 | 3,315 | 1,750,400 | 1,657.50 |
| 2019-09-18 | 3,268 | 3,280 | 3,248 | 3,262 | 1,510,300 | 1,631 |
| 2019-09-17 | 3,219 | 3,282 | 3,200 | 3,279 | 3,290,600 | 1,639.50 |
| 2019-09-13 | 3,222 | 3,223 | 3,169 | 3,189 | 4,916,400 | 1,594.50 |
| 2019-09-12 | 3,160 | 3,179 | 3,134 | 3,157 | 2,577,800 | 1,578.50 |
| 2019-09-11 | 3,143 | 3,149 | 3,116 | 3,147 | 1,648,600 | 1,573.50 |
| 2019-09-10 | 3,103 | 3,106 | 3,074 | 3,101 | 2,019,100 | 1,550.50 |
| 2019-09-09 | 3,104 | 3,139 | 3,095 | 3,137 | 1,653,000 | 1,568.50 |
| 2019-09-06 | 3,129 | 3,169 | 3,102 | 3,116 | 3,091,400 | 1,558 |
| 2019-09-05 | 3,064 | 3,099 | 3,040 | 3,081 | 2,722,200 | 1,540.50 |
| 2019-09-04 | 3,029 | 3,048 | 3,010 | 3,044 | 1,384,600 | 1,522 |
| 2019-09-03 | 3,018 | 3,028 | 2,990.5 | 2,999 | 1,869,500 | 1,499.50 |
| 2019-09-02 | 3,070 | 3,088 | 3,026 | 3,026 | 1,232,200 | 1,513 |
| 2019-08-30 | 3,104 | 3,125 | 3,082 | 3,087 | 1,515,300 | 1,543.50 |
| 2019-08-29 | 3,105 | 3,120 | 3,062 | 3,075 | 1,194,200 | 1,537.50 |
| 2019-08-28 | 3,138 | 3,151 | 3,078 | 3,094 | 1,732,300 | 1,547 |
| 2019-08-27 | 3,157 | 3,171 | 3,131 | 3,136 | 1,834,500 | 1,568 |
| 2019-08-26 | 3,170 | 3,199 | 3,121 | 3,127 | 2,311,100 | 1,563.50 |
| 2019-08-23 | 3,194 | 3,277 | 3,193 | 3,269 | 1,236,400 | 1,634.50 |
| 2019-08-22 | 3,311 | 3,325 | 3,254 | 3,264 | 1,095,200 | 1,632 |
| 2019-08-21 | 3,240 | 3,301 | 3,235 | 3,295 | 1,018,300 | 1,647.50 |
| 2019-08-20 | 3,274 | 3,289 | 3,255 | 3,276 | 1,363,300 | 1,638 |
| 2019-08-19 | 3,330 | 3,333 | 3,248 | 3,270 | 1,149,200 | 1,635 |
| 2019-08-16 | 3,305 | 3,308 | 3,251 | 3,283 | 1,864,500 | 1,641.50 |
| 2019-08-15 | 3,350 | 3,360 | 3,300 | 3,311 | 2,373,300 | 1,655.50 |
| 2019-08-14 | 3,348 | 3,390 | 3,323 | 3,386 | 2,046,600 | 1,693 |
| 2019-08-13 | 3,282 | 3,320 | 3,245 | 3,314 | 2,447,800 | 1,657 |
| 2019-08-09 | 3,314 | 3,340 | 3,256 | 3,314 | 4,034,000 | 1,657 |
| 2019-08-08 | 3,088 | 3,147 | 3,075 | 3,136 | 1,630,400 | 1,568 |
| 2019-08-07 | 3,079 | 3,107 | 3,028 | 3,095 | 2,492,100 | 1,547.50 |
| 2019-08-06 | 3,060 | 3,099 | 3,035 | 3,093 | 1,773,300 | 1,546.50 |
| 2019-08-05 | 3,164 | 3,179 | 3,104 | 3,142 | 2,096,600 | 1,571 |
| 2019-08-02 | 3,173 | 3,194 | 3,144 | 3,180 | 2,580,500 | 1,590 |
| 2019-08-01 | 3,164 | 3,192 | 3,139 | 3,192 | 1,604,600 | 1,596 |
| 2019-07-31 | 3,174 | 3,199 | 3,167 | 3,182 | 1,792,700 | 1,591 |
| 2019-07-30 | 3,195 | 3,220 | 3,186 | 3,198 | 1,140,600 | 1,599 |
| 2019-07-29 | 3,154 | 3,176 | 3,146 | 3,176 | 1,051,400 | 1,588 |
| 2019-07-26 | 3,162 | 3,180 | 3,153 | 3,161 | 818,200 | 1,580.50 |
| 2019-07-25 | 3,132 | 3,181 | 3,126 | 3,155 | 1,370,600 | 1,577.50 |
| 2019-07-24 | 3,133 | 3,140 | 3,116 | 3,130 | 1,301,000 | 1,565 |
| 2019-07-23 | 3,099 | 3,134 | 3,081 | 3,117 | 1,151,000 | 1,558.50 |
| 2019-07-22 | 3,110 | 3,122 | 3,078 | 3,106 | 1,583,000 | 1,553 |
| 2019-07-19 | 3,103 | 3,155 | 3,081 | 3,150 | 1,671,600 | 1,575 |
| 2019-07-18 | 3,119 | 3,129 | 3,062 | 3,075 | 2,305,800 | 1,537.50 |
| 2019-07-17 | 3,202 | 3,203 | 3,138 | 3,138 | 1,937,800 | 1,569 |
| 2019-07-16 | 3,283 | 3,287 | 3,230 | 3,230 | 1,155,300 | 1,615 |
| 2019-07-12 | 3,328 | 3,330 | 3,289 | 3,297 | 1,583,300 | 1,648.50 |
| 2019-07-11 | 3,289 | 3,308 | 3,275 | 3,284 | 1,035,400 | 1,642 |
| 2019-07-10 | 3,247 | 3,304 | 3,246 | 3,291 | 2,272,100 | 1,645.50 |
| 2019-07-09 | 3,257 | 3,304 | 3,246 | 3,253 | 2,022,900 | 1,626.50 |
| 2019-07-08 | 3,235 | 3,235 | 3,171 | 3,187 | 2,007,000 | 1,593.50 |
| 2019-07-05 | 3,260 | 3,274 | 3,245 | 3,257 | 1,068,000 | 1,628.50 |
| 2019-07-04 | 3,279 | 3,284 | 3,223 | 3,245 | 1,600,000 | 1,622.50 |
| 2019-07-03 | 3,262 | 3,293 | 3,239 | 3,242 | 1,551,800 | 1,621 |
| 2019-07-02 | 3,280 | 3,300 | 3,261 | 3,284 | 1,955,700 | 1,642 |
| 2019-07-01 | 3,225 | 3,269 | 3,217 | 3,259 | 1,947,200 | 1,629.50 |
| 2019-06-28 | 3,188 | 3,210 | 3,164 | 3,210 | 2,580,300 | 1,605 |
| 2019-06-27 | 3,114 | 3,187 | 3,095 | 3,185 | 1,732,600 | 1,592.50 |
| 2019-06-26 | 3,176 | 3,182 | 3,124 | 3,131 | 1,222,200 | 1,565.50 |
| 2019-06-25 | 3,192 | 3,210 | 3,181 | 3,198 | 1,424,900 | 1,599 |
| 2019-06-24 | 3,226 | 3,244 | 3,191 | 3,210 | 771,000 | 1,605 |
| 2019-06-21 | 3,260 | 3,268 | 3,192 | 3,206 | 1,796,100 | 1,603 |
| 2019-06-20 | 3,204 | 3,283 | 3,203 | 3,269 | 1,898,200 | 1,634.50 |
| 2019-06-19 | 3,177 | 3,187 | 3,155 | 3,173 | 1,527,300 | 1,586.50 |
| 2019-06-18 | 3,220 | 3,234 | 3,143 | 3,152 | 1,700,900 | 1,576 |
| 2019-06-17 | 3,196 | 3,246 | 3,169 | 3,237 | 1,405,900 | 1,618.50 |
| 2019-06-14 | 3,217 | 3,220 | 3,156 | 3,196 | 3,084,100 | 1,598 |
| 2019-06-13 | 3,153 | 3,195 | 3,148 | 3,185 | 1,379,200 | 1,592.50 |
| 2019-06-12 | 3,184 | 3,206 | 3,152 | 3,152 | 1,454,700 | 1,576 |
| 2019-06-11 | 3,195 | 3,200 | 3,175 | 3,193 | 1,057,900 | 1,596.50 |
| 2019-06-10 | 3,175 | 3,200 | 3,160 | 3,200 | 2,191,000 | 1,600 |
| 2019-06-07 | 3,130 | 3,173 | 3,125 | 3,153 | 1,347,400 | 1,576.50 |
| 2019-06-06 | 3,120 | 3,143 | 3,090 | 3,123 | 1,836,800 | 1,561.50 |
| 2019-06-05 | 3,050 | 3,106 | 3,036 | 3,090 | 1,886,700 | 1,545 |
| 2019-06-04 | 3,044 | 3,057 | 2,977.5 | 2,990.5 | 2,202,600 | 1,495.25 |
| 2019-06-03 | 3,046 | 3,057 | 3,017 | 3,050 | 2,091,700 | 1,525 |
| 2019-05-31 | 3,090 | 3,127 | 3,075 | 3,088 | 2,159,400 | 1,544 |
| 2019-05-30 | 3,083 | 3,121 | 3,061 | 3,119 | 1,922,600 | 1,559.50 |
| 2019-05-29 | 3,130 | 3,140 | 3,061 | 3,082 | 1,813,700 | 1,541 |
| 2019-05-28 | 3,159 | 3,180 | 3,146 | 3,180 | 3,853,700 | 1,590 |
| 2019-05-27 | 3,156 | 3,163 | 3,125 | 3,150 | 830,000 | 1,575 |
| 2019-05-24 | 3,167 | 3,167 | 3,099 | 3,139 | 1,880,000 | 1,569.50 |
| 2019-05-23 | 3,101 | 3,137 | 3,096 | 3,123 | 1,252,800 | 1,561.50 |
| 2019-05-22 | 3,166 | 3,176 | 3,104 | 3,117 | 1,549,600 | 1,558.50 |
| 2019-05-21 | 3,193 | 3,231 | 3,148 | 3,160 | 2,079,100 | 1,580 |
| 2019-05-20 | 3,147 | 3,205 | 3,133 | 3,186 | 2,160,800 | 1,593 |
| 2019-05-17 | 3,086 | 3,136 | 3,066 | 3,117 | 1,982,200 | 1,558.50 |
| 2019-05-16 | 3,017 | 3,056 | 3,014 | 3,054 | 2,315,200 | 1,527 |
| 2019-05-15 | 2,924.5 | 3,020 | 2,881.5 | 3,015 | 2,731,400 | 1,507.50 |
| 2019-05-14 | 2,900 | 2,973.5 | 2,882 | 2,951 | 2,502,000 | 1,475.50 |
| 2019-05-13 | 3,060 | 3,080 | 2,962.5 | 2,970 | 3,264,500 | 1,485 |
| 2019-05-10 | 3,140 | 3,169 | 3,005 | 3,095 | 4,623,700 | 1,547.50 |
| 2019-05-09 | 3,268 | 3,304 | 3,250 | 3,278 | 1,815,800 | 1,639 |
| 2019-05-08 | 3,330 | 3,344 | 3,293 | 3,307 | 2,170,400 | 1,653.50 |
| 2019-05-07 | 3,333 | 3,387 | 3,324 | 3,382 | 2,249,500 | 1,691 |
| 2019-04-26 | 3,309 | 3,350 | 3,298 | 3,347 | 1,699,300 | 1,673.50 |
| 2019-04-25 | 3,298 | 3,349 | 3,295 | 3,344 | 1,412,500 | 1,672 |
| 2019-04-24 | 3,306 | 3,339 | 3,287 | 3,306 | 1,728,900 | 1,653 |
| 2019-04-23 | 3,250 | 3,287 | 3,249 | 3,287 | 1,729,400 | 1,643.50 |
| 2019-04-22 | 3,190 | 3,230 | 3,187 | 3,207 | 1,174,900 | 1,603.50 |
| 2019-04-19 | 3,187 | 3,188 | 3,163 | 3,175 | 1,645,900 | 1,587.50 |
| 2019-04-18 | 3,220 | 3,233 | 3,133 | 3,183 | 3,190,900 | 1,591.50 |
| 2019-04-17 | 3,347 | 3,352 | 3,250 | 3,286 | 2,270,800 | 1,643 |
| 2019-04-16 | 3,376 | 3,393 | 3,363 | 3,380 | 1,715,500 | 1,690 |
| 2019-04-15 | 3,384 | 3,416 | 3,368 | 3,415 | 2,531,100 | 1,707.50 |
| 2019-04-12 | 3,431 | 3,431 | 3,316 | 3,337 | 2,710,900 | 1,668.50 |
| 2019-04-11 | 3,326 | 3,386 | 3,326 | 3,371 | 1,298,500 | 1,685.50 |
| 2019-04-10 | 3,337 | 3,368 | 3,323 | 3,340 | 1,258,400 | 1,670 |
| 2019-04-09 | 3,375 | 3,382 | 3,345 | 3,372 | 1,078,500 | 1,686 |
| 2019-04-08 | 3,378 | 3,411 | 3,344 | 3,391 | 1,897,600 | 1,695.50 |
| 2019-04-05 | 3,494 | 3,494 | 3,341 | 3,359 | 2,245,100 | 1,679.50 |
| 2019-04-04 | 3,347 | 3,357 | 3,301 | 3,343 | 1,825,300 | 1,671.50 |
| 2019-04-03 | 3,419 | 3,423 | 3,350 | 3,367 | 2,660,300 | 1,683.50 |
| 2019-04-02 | 3,493 | 3,493 | 3,371 | 3,390 | 2,133,300 | 1,695 |
| 2019-04-01 | 3,430 | 3,450 | 3,370 | 3,382 | 2,083,200 | 1,691 |
| 2019-03-29 | 3,414 | 3,420 | 3,368 | 3,380 | 2,089,300 | 1,690 |
| 2019-03-28 | 3,442 | 3,443 | 3,350 | 3,362 | 2,408,800 | 1,681 |
| 2019-03-27 | 3,455 | 3,486 | 3,424 | 3,459 | 2,327,900 | 1,729.50 |
| 2019-03-26 | 6,884 | 6,939 | 6,852 | 6,901 | 1,201,800 | 1,725.25 |
| 2019-03-25 | 6,888 | 6,889 | 6,751 | 6,775 | 933,500 | 1,693.75 |
| 2019-03-22 | 7,030 | 7,037 | 6,905 | 6,960 | 976,000 | 1,740 |
| 2019-03-20 | 6,880 | 6,946 | 6,851 | 6,940 | 967,300 | 1,735 |
| 2019-03-19 | 6,990 | 6,990 | 6,860 | 6,974 | 745,400 | 1,743.50 |
| 2019-03-18 | 7,057 | 7,087 | 7,019 | 7,019 | 615,200 | 1,754.75 |
| 2019-03-15 | 6,997 | 7,045 | 6,976 | 7,005 | 1,433,800 | 1,751.25 |
| 2019-03-14 | 6,951 | 6,960 | 6,879 | 6,919 | 770,400 | 1,729.75 |
| 2019-03-13 | 6,905 | 6,947 | 6,847 | 6,910 | 667,100 | 1,727.50 |
| 2019-03-12 | 6,812 | 6,967 | 6,785 | 6,920 | 961,300 | 1,730 |
| 2019-03-11 | 6,890 | 6,916 | 6,765 | 6,780 | 799,000 | 1,695 |
| 2019-03-08 | 6,971 | 6,994 | 6,845 | 6,884 | 2,624,200 | 1,721 |
| 2019-03-07 | 6,832 | 6,975 | 6,825 | 6,926 | 1,091,500 | 1,731.50 |
| 2019-03-06 | 6,931 | 6,944 | 6,851 | 6,858 | 1,064,300 | 1,714.50 |
| 2019-03-05 | 6,890 | 6,978 | 6,890 | 6,942 | 575,800 | 1,735.50 |
| 2019-03-04 | 6,994 | 7,017 | 6,928 | 6,979 | 983,500 | 1,744.75 |
| 2019-03-01 | 6,873 | 6,943 | 6,858 | 6,907 | 708,600 | 1,726.75 |
| 2019-02-28 | 6,803 | 6,898 | 6,796 | 6,820 | 986,500 | 1,705 |
| 2019-02-27 | 6,813 | 6,876 | 6,809 | 6,824 | 890,900 | 1,706 |
| 2019-02-26 | 6,745 | 6,850 | 6,734 | 6,827 | 1,200,400 | 1,706.75 |
| 2019-02-25 | 6,691 | 6,719 | 6,663 | 6,684 | 748,100 | 1,671 |
| 2019-02-22 | 6,712 | 6,736 | 6,668 | 6,668 | 754,900 | 1,667 |
| 2019-02-21 | 6,723 | 6,767 | 6,635 | 6,711 | 1,007,700 | 1,677.75 |
| 2019-02-20 | 6,688 | 6,764 | 6,671 | 6,715 | 643,500 | 1,678.75 |
| 2019-02-19 | 6,689 | 6,762 | 6,680 | 6,735 | 620,300 | 1,683.75 |
| 2019-02-18 | 6,672 | 6,726 | 6,635 | 6,699 | 721,000 | 1,674.75 |
| 2019-02-15 | 6,590 | 6,614 | 6,507 | 6,572 | 1,005,100 | 1,643 |
| 2019-02-14 | 6,580 | 6,665 | 6,572 | 6,607 | 741,400 | 1,651.75 |
| 2019-02-13 | 6,650 | 6,689 | 6,589 | 6,642 | 1,195,300 | 1,660.50 |
| 2019-02-12 | 6,535 | 6,576 | 6,401 | 6,563 | 1,431,700 | 1,640.75 |
| 2019-02-08 | 6,130 | 6,640 | 6,130 | 6,449 | 3,023,000 | 1,612.25 |
| 2019-02-07 | 6,197 | 6,240 | 6,057 | 6,130 | 895,300 | 1,532.50 |
| 2019-02-06 | 6,268 | 6,308 | 6,251 | 6,275 | 953,500 | 1,568.75 |
| 2019-02-05 | 6,227 | 6,245 | 6,200 | 6,228 | 711,400 | 1,557 |
| 2019-02-04 | 6,318 | 6,325 | 6,216 | 6,230 | 934,300 | 1,557.50 |
| 2019-02-01 | 6,266 | 6,380 | 6,248 | 6,284 | 673,300 | 1,571 |
| 2019-01-31 | 6,302 | 6,318 | 6,187 | 6,208 | 893,000 | 1,552 |
| 2019-01-30 | 6,217 | 6,222 | 6,152 | 6,154 | 915,600 | 1,538.50 |
| 2019-01-29 | 6,112 | 6,216 | 6,070 | 6,202 | 1,072,000 | 1,550.50 |
| 2019-01-28 | 6,255 | 6,255 | 6,105 | 6,117 | 886,400 | 1,529.25 |
| 2019-01-25 | 6,231 | 6,291 | 6,222 | 6,231 | 617,100 | 1,557.75 |
| 2019-01-24 | 6,307 | 6,310 | 6,203 | 6,243 | 679,700 | 1,560.75 |
| 2019-01-23 | 6,194 | 6,341 | 6,182 | 6,307 | 1,023,500 | 1,576.75 |
| 2019-01-22 | 6,235 | 6,272 | 6,173 | 6,210 | 925,000 | 1,552.50 |
| 2019-01-21 | 6,245 | 6,270 | 6,174 | 6,216 | 790,100 | 1,554 |
| 2019-01-18 | 6,118 | 6,286 | 6,100 | 6,236 | 798,900 | 1,559 |
| 2019-01-17 | 6,159 | 6,186 | 6,089 | 6,127 | 556,800 | 1,531.75 |
| 2019-01-16 | 6,186 | 6,190 | 6,088 | 6,128 | 646,900 | 1,532 |
| 2019-01-15 | 5,914 | 6,110 | 5,913 | 6,104 | 1,213,500 | 1,526 |
| 2019-01-11 | 6,110 | 6,213 | 6,021 | 6,030 | 1,848,900 | 1,507.50 |
| 2019-01-10 | 6,090 | 6,139 | 6,038 | 6,061 | 1,275,000 | 1,515.25 |
| 2019-01-09 | 5,993 | 6,250 | 5,977 | 6,190 | 1,298,100 | 1,547.50 |
| 2019-01-08 | 6,016 | 6,114 | 5,920 | 5,973 | 1,548,600 | 1,493.25 |
| 2019-01-07 | 6,175 | 6,185 | 5,979 | 5,990 | 1,467,900 | 1,497.50 |
| 2019-01-04 | 6,076 | 6,100 | 5,941 | 5,975 | 1,608,200 | 1,493.75 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
