4901 富士フイルムホールディングス(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 | 5,200 | 5,246 | 5,197 | 5,230 | 658,300 | 1,743.33 |
| 2019-12-27 | 5,251 | 5,267 | 5,236 | 5,236 | 500,500 | 1,745.33 |
| 2019-12-26 | 5,227 | 5,251 | 5,219 | 5,231 | 517,800 | 1,743.67 |
| 2019-12-25 | 5,253 | 5,253 | 5,212 | 5,227 | 457,400 | 1,742.33 |
| 2019-12-24 | 5,246 | 5,266 | 5,234 | 5,249 | 376,000 | 1,749.67 |
| 2019-12-23 | 5,284 | 5,284 | 5,242 | 5,256 | 666,400 | 1,752 |
| 2019-12-20 | 5,352 | 5,403 | 5,295 | 5,295 | 1,758,200 | 1,765 |
| 2019-12-19 | 5,300 | 5,405 | 5,300 | 5,389 | 1,729,900 | 1,796.33 |
| 2019-12-18 | 5,436 | 5,437 | 5,270 | 5,277 | 1,960,300 | 1,759 |
| 2019-12-17 | 5,348 | 5,349 | 5,308 | 5,318 | 1,090,500 | 1,772.67 |
| 2019-12-16 | 5,270 | 5,314 | 5,264 | 5,298 | 945,400 | 1,766 |
| 2019-12-13 | 5,322 | 5,328 | 5,256 | 5,261 | 1,891,500 | 1,753.67 |
| 2019-12-12 | 5,270 | 5,292 | 5,232 | 5,243 | 1,332,900 | 1,747.67 |
| 2019-12-11 | 5,230 | 5,230 | 5,171 | 5,227 | 1,161,100 | 1,742.33 |
| 2019-12-10 | 5,267 | 5,267 | 5,161 | 5,167 | 1,354,200 | 1,722.33 |
| 2019-12-09 | 5,241 | 5,258 | 5,211 | 5,237 | 1,121,900 | 1,745.67 |
| 2019-12-06 | 5,181 | 5,220 | 5,168 | 5,197 | 1,061,200 | 1,732.33 |
| 2019-12-05 | 5,158 | 5,170 | 5,117 | 5,142 | 903,200 | 1,714 |
| 2019-12-04 | 5,097 | 5,134 | 5,081 | 5,130 | 800,600 | 1,710 |
| 2019-12-03 | 5,122 | 5,189 | 5,111 | 5,168 | 1,054,500 | 1,722.67 |
| 2019-12-02 | 5,200 | 5,233 | 5,174 | 5,182 | 961,600 | 1,727.33 |
| 2019-11-29 | 5,160 | 5,192 | 5,151 | 5,172 | 1,002,700 | 1,724 |
| 2019-11-28 | 5,202 | 5,236 | 5,150 | 5,159 | 914,500 | 1,719.67 |
| 2019-11-27 | 5,132 | 5,196 | 5,125 | 5,166 | 1,273,700 | 1,722 |
| 2019-11-26 | 5,163 | 5,166 | 5,087 | 5,110 | 2,344,000 | 1,703.33 |
| 2019-11-25 | 5,108 | 5,134 | 5,090 | 5,094 | 889,800 | 1,698 |
| 2019-11-22 | 5,096 | 5,105 | 5,054 | 5,055 | 1,194,900 | 1,685 |
| 2019-11-21 | 5,077 | 5,108 | 5,022 | 5,088 | 1,185,800 | 1,696 |
| 2019-11-20 | 5,125 | 5,155 | 5,113 | 5,127 | 1,096,000 | 1,709 |
| 2019-11-19 | 5,194 | 5,195 | 5,133 | 5,178 | 1,180,900 | 1,726 |
| 2019-11-18 | 5,146 | 5,197 | 5,140 | 5,169 | 1,055,900 | 1,723 |
| 2019-11-15 | 5,169 | 5,208 | 5,161 | 5,177 | 1,506,800 | 1,725.67 |
| 2019-11-14 | 5,140 | 5,190 | 5,113 | 5,172 | 1,897,000 | 1,724 |
| 2019-11-13 | 5,111 | 5,216 | 5,084 | 5,180 | 4,938,800 | 1,726.67 |
| 2019-11-12 | 4,851 | 4,904 | 4,824 | 4,871 | 1,994,900 | 1,623.67 |
| 2019-11-11 | 4,876 | 4,887 | 4,804 | 4,819 | 1,119,700 | 1,606.33 |
| 2019-11-08 | 4,903 | 4,919 | 4,841 | 4,857 | 2,109,000 | 1,619 |
| 2019-11-07 | 4,882 | 4,896 | 4,817 | 4,840 | 1,717,500 | 1,613.33 |
| 2019-11-06 | 4,980 | 4,991 | 4,700 | 4,852 | 4,412,000 | 1,617.33 |
| 2019-11-05 | 4,709 | 5,389 | 4,704 | 5,066 | 4,700,700 | 1,688.67 |
| 2019-11-01 | 4,719 | 4,788 | 4,716 | 4,746 | 1,033,400 | 1,582 |
| 2019-10-31 | 4,710 | 4,793 | 4,710 | 4,780 | 1,430,500 | 1,593.33 |
| 2019-10-30 | 4,775 | 4,787 | 4,740 | 4,749 | 2,572,400 | 1,583 |
| 2019-10-29 | 4,793 | 4,803 | 4,757 | 4,792 | 1,200,600 | 1,597.33 |
| 2019-10-28 | 4,800 | 4,810 | 4,779 | 4,787 | 867,400 | 1,595.67 |
| 2019-10-25 | 4,777 | 4,784 | 4,748 | 4,781 | 1,100,700 | 1,593.67 |
| 2019-10-24 | 4,768 | 4,775 | 4,744 | 4,775 | 1,167,500 | 1,591.67 |
| 2019-10-23 | 4,738 | 4,742 | 4,703 | 4,728 | 1,204,300 | 1,576 |
| 2019-10-21 | 4,673 | 4,710 | 4,650 | 4,699 | 1,146,000 | 1,566.33 |
| 2019-10-18 | 4,754 | 4,760 | 4,618 | 4,618 | 2,053,000 | 1,539.33 |
| 2019-10-17 | 4,738 | 4,770 | 4,726 | 4,753 | 1,047,200 | 1,584.33 |
| 2019-10-16 | 4,772 | 4,789 | 4,739 | 4,754 | 1,286,100 | 1,584.67 |
| 2019-10-15 | 4,746 | 4,746 | 4,707 | 4,719 | 1,007,900 | 1,573 |
| 2019-10-11 | 4,663 | 4,670 | 4,626 | 4,661 | 1,193,900 | 1,553.67 |
| 2019-10-10 | 4,606 | 4,646 | 4,591 | 4,636 | 1,414,900 | 1,545.33 |
| 2019-10-09 | 4,550 | 4,608 | 4,550 | 4,604 | 1,286,200 | 1,534.67 |
| 2019-10-08 | 4,590 | 4,639 | 4,572 | 4,631 | 1,208,400 | 1,543.67 |
| 2019-10-07 | 4,560 | 4,579 | 4,534 | 4,573 | 1,123,600 | 1,524.33 |
| 2019-10-04 | 4,572 | 4,600 | 4,557 | 4,586 | 1,248,300 | 1,528.67 |
| 2019-10-03 | 4,591 | 4,609 | 4,565 | 4,579 | 1,281,300 | 1,526.33 |
| 2019-10-02 | 4,720 | 4,730 | 4,690 | 4,709 | 1,320,700 | 1,569.67 |
| 2019-10-01 | 4,780 | 4,790 | 4,727 | 4,731 | 1,436,100 | 1,577 |
| 2019-09-30 | 4,732 | 4,757 | 4,718 | 4,740 | 1,553,600 | 1,580 |
| 2019-09-27 | 4,746 | 4,782 | 4,726 | 4,775 | 1,335,400 | 1,591.67 |
| 2019-09-26 | 4,811 | 4,821 | 4,755 | 4,772 | 1,581,700 | 1,590.67 |
| 2019-09-25 | 4,707 | 4,760 | 4,679 | 4,755 | 1,686,300 | 1,585 |
| 2019-09-24 | 4,816 | 4,843 | 4,800 | 4,805 | 1,525,400 | 1,601.67 |
| 2019-09-20 | 4,810 | 4,858 | 4,808 | 4,836 | 2,002,800 | 1,612 |
| 2019-09-19 | 4,818 | 4,859 | 4,796 | 4,799 | 1,515,600 | 1,599.67 |
| 2019-09-18 | 4,794 | 4,812 | 4,754 | 4,781 | 1,289,700 | 1,593.67 |
| 2019-09-17 | 4,810 | 4,813 | 4,762 | 4,796 | 1,387,900 | 1,598.67 |
| 2019-09-13 | 4,788 | 4,788 | 4,728 | 4,773 | 2,386,600 | 1,591 |
| 2019-09-12 | 4,798 | 4,799 | 4,730 | 4,767 | 2,138,500 | 1,589 |
| 2019-09-11 | 4,714 | 4,764 | 4,714 | 4,752 | 1,790,500 | 1,584 |
| 2019-09-10 | 4,588 | 4,680 | 4,582 | 4,678 | 1,594,100 | 1,559.33 |
| 2019-09-09 | 4,643 | 4,643 | 4,596 | 4,608 | 1,190,800 | 1,536 |
| 2019-09-06 | 4,667 | 4,671 | 4,630 | 4,643 | 1,314,900 | 1,547.67 |
| 2019-09-05 | 4,593 | 4,625 | 4,561 | 4,607 | 1,440,400 | 1,535.67 |
| 2019-09-04 | 4,546 | 4,550 | 4,519 | 4,537 | 944,300 | 1,512.33 |
| 2019-09-03 | 4,493 | 4,564 | 4,486 | 4,558 | 1,083,900 | 1,519.33 |
| 2019-09-02 | 4,543 | 4,553 | 4,496 | 4,499 | 675,600 | 1,499.67 |
| 2019-08-30 | 4,544 | 4,554 | 4,518 | 4,549 | 1,383,600 | 1,516.33 |
| 2019-08-29 | 4,497 | 4,528 | 4,490 | 4,514 | 728,000 | 1,504.67 |
| 2019-08-28 | 4,501 | 4,525 | 4,493 | 4,506 | 903,200 | 1,502 |
| 2019-08-27 | 4,496 | 4,504 | 4,464 | 4,501 | 1,572,900 | 1,500.33 |
| 2019-08-26 | 4,455 | 4,477 | 4,430 | 4,449 | 1,870,900 | 1,483 |
| 2019-08-23 | 4,590 | 4,620 | 4,564 | 4,595 | 1,388,600 | 1,531.67 |
| 2019-08-22 | 4,570 | 4,621 | 4,557 | 4,616 | 1,413,900 | 1,538.67 |
| 2019-08-21 | 4,568 | 4,605 | 4,543 | 4,566 | 1,308,100 | 1,522 |
| 2019-08-20 | 4,589 | 4,599 | 4,565 | 4,592 | 1,292,700 | 1,530.67 |
| 2019-08-19 | 4,599 | 4,608 | 4,523 | 4,568 | 1,054,600 | 1,522.67 |
| 2019-08-16 | 4,545 | 4,640 | 4,541 | 4,586 | 1,767,100 | 1,528.67 |
| 2019-08-15 | 4,573 | 4,588 | 4,533 | 4,543 | 1,906,800 | 1,514.33 |
| 2019-08-14 | 4,734 | 4,745 | 4,648 | 4,685 | 1,229,500 | 1,561.67 |
| 2019-08-13 | 4,690 | 4,727 | 4,655 | 4,680 | 1,527,100 | 1,560 |
| 2019-08-09 | 4,809 | 4,853 | 4,686 | 4,715 | 3,795,100 | 1,571.67 |
| 2019-08-08 | 4,972 | 5,027 | 4,971 | 5,014 | 1,088,300 | 1,671.33 |
| 2019-08-07 | 5,000 | 5,041 | 4,990 | 5,012 | 1,047,600 | 1,670.67 |
| 2019-08-06 | 4,897 | 5,030 | 4,897 | 5,019 | 1,393,400 | 1,673 |
| 2019-08-05 | 5,123 | 5,130 | 5,000 | 5,067 | 1,311,800 | 1,689 |
| 2019-08-02 | 5,199 | 5,231 | 5,152 | 5,190 | 1,549,100 | 1,730 |
| 2019-08-01 | 5,144 | 5,247 | 5,131 | 5,237 | 1,315,100 | 1,745.67 |
| 2019-07-31 | 5,256 | 5,279 | 5,162 | 5,181 | 2,576,600 | 1,727 |
| 2019-07-30 | 5,354 | 5,379 | 5,298 | 5,330 | 1,138,000 | 1,776.67 |
| 2019-07-29 | 5,323 | 5,365 | 5,309 | 5,365 | 684,300 | 1,788.33 |
| 2019-07-26 | 5,379 | 5,396 | 5,342 | 5,364 | 771,500 | 1,788 |
| 2019-07-25 | 5,365 | 5,377 | 5,325 | 5,351 | 1,106,600 | 1,783.67 |
| 2019-07-24 | 5,429 | 5,430 | 5,342 | 5,347 | 1,110,400 | 1,782.33 |
| 2019-07-23 | 5,308 | 5,415 | 5,308 | 5,396 | 840,100 | 1,798.67 |
| 2019-07-22 | 5,380 | 5,388 | 5,301 | 5,318 | 1,054,200 | 1,772.67 |
| 2019-07-19 | 5,332 | 5,429 | 5,307 | 5,429 | 1,379,800 | 1,809.67 |
| 2019-07-18 | 5,408 | 5,415 | 5,278 | 5,292 | 1,345,900 | 1,764 |
| 2019-07-17 | 5,408 | 5,457 | 5,404 | 5,450 | 837,200 | 1,816.67 |
| 2019-07-16 | 5,462 | 5,471 | 5,395 | 5,433 | 1,051,100 | 1,811 |
| 2019-07-12 | 5,452 | 5,493 | 5,444 | 5,487 | 1,071,100 | 1,829 |
| 2019-07-11 | 5,401 | 5,440 | 5,374 | 5,425 | 1,336,000 | 1,808.33 |
| 2019-07-10 | 5,371 | 5,436 | 5,357 | 5,415 | 1,484,900 | 1,805 |
| 2019-07-09 | 5,422 | 5,426 | 5,377 | 5,400 | 869,200 | 1,800 |
| 2019-07-08 | 5,410 | 5,427 | 5,397 | 5,410 | 943,600 | 1,803.33 |
| 2019-07-05 | 5,450 | 5,450 | 5,411 | 5,420 | 766,700 | 1,806.67 |
| 2019-07-04 | 5,450 | 5,494 | 5,448 | 5,476 | 809,500 | 1,825.33 |
| 2019-07-03 | 5,577 | 5,577 | 5,435 | 5,462 | 1,598,000 | 1,820.67 |
| 2019-07-02 | 5,552 | 5,618 | 5,537 | 5,584 | 1,521,600 | 1,861.33 |
| 2019-07-01 | 5,500 | 5,543 | 5,477 | 5,504 | 1,119,400 | 1,834.67 |
| 2019-06-28 | 5,434 | 5,470 | 5,420 | 5,463 | 1,455,400 | 1,821 |
| 2019-06-27 | 5,414 | 5,420 | 5,341 | 5,420 | 950,000 | 1,806.67 |
| 2019-06-26 | 5,392 | 5,401 | 5,357 | 5,368 | 744,100 | 1,789.33 |
| 2019-06-25 | 5,368 | 5,410 | 5,360 | 5,410 | 1,005,900 | 1,803.33 |
| 2019-06-24 | 5,361 | 5,382 | 5,348 | 5,365 | 680,300 | 1,788.33 |
| 2019-06-21 | 5,448 | 5,449 | 5,372 | 5,394 | 1,790,100 | 1,798 |
| 2019-06-20 | 5,452 | 5,477 | 5,422 | 5,431 | 1,008,300 | 1,810.33 |
| 2019-06-19 | 5,432 | 5,487 | 5,404 | 5,483 | 1,524,600 | 1,827.67 |
| 2019-06-18 | 5,359 | 5,429 | 5,356 | 5,370 | 1,211,500 | 1,790 |
| 2019-06-17 | 5,370 | 5,387 | 5,349 | 5,384 | 1,010,500 | 1,794.67 |
| 2019-06-14 | 5,394 | 5,395 | 5,340 | 5,382 | 1,225,600 | 1,794 |
| 2019-06-13 | 5,354 | 5,398 | 5,339 | 5,379 | 1,041,700 | 1,793 |
| 2019-06-12 | 5,400 | 5,439 | 5,382 | 5,382 | 1,012,300 | 1,794 |
| 2019-06-11 | 5,358 | 5,396 | 5,358 | 5,388 | 737,000 | 1,796 |
| 2019-06-10 | 5,361 | 5,390 | 5,337 | 5,381 | 999,600 | 1,793.67 |
| 2019-06-07 | 5,323 | 5,357 | 5,297 | 5,342 | 921,200 | 1,780.67 |
| 2019-06-06 | 5,336 | 5,342 | 5,285 | 5,300 | 907,400 | 1,766.67 |
| 2019-06-05 | 5,280 | 5,293 | 5,225 | 5,266 | 1,463,000 | 1,755.33 |
| 2019-06-04 | 5,140 | 5,153 | 5,116 | 5,134 | 998,600 | 1,711.33 |
| 2019-06-03 | 5,104 | 5,157 | 5,100 | 5,150 | 1,152,000 | 1,716.67 |
| 2019-05-31 | 5,192 | 5,217 | 5,158 | 5,199 | 1,963,600 | 1,733 |
| 2019-05-30 | 5,304 | 5,305 | 5,229 | 5,242 | 1,303,600 | 1,747.33 |
| 2019-05-29 | 5,367 | 5,369 | 5,285 | 5,341 | 1,081,700 | 1,780.33 |
| 2019-05-28 | 5,340 | 5,390 | 5,315 | 5,362 | 2,950,500 | 1,787.33 |
| 2019-05-27 | 5,327 | 5,353 | 5,312 | 5,348 | 517,600 | 1,782.67 |
| 2019-05-24 | 5,360 | 5,360 | 5,303 | 5,317 | 1,148,400 | 1,772.33 |
| 2019-05-23 | 5,366 | 5,422 | 5,359 | 5,403 | 1,197,900 | 1,801 |
| 2019-05-22 | 5,431 | 5,443 | 5,360 | 5,389 | 1,600,500 | 1,796.33 |
| 2019-05-21 | 5,265 | 5,394 | 5,263 | 5,371 | 1,983,000 | 1,790.33 |
| 2019-05-20 | 5,215 | 5,275 | 5,204 | 5,251 | 1,032,800 | 1,750.33 |
| 2019-05-17 | 5,151 | 5,227 | 5,151 | 5,198 | 1,110,500 | 1,732.67 |
| 2019-05-16 | 5,175 | 5,177 | 5,093 | 5,123 | 1,206,300 | 1,707.67 |
| 2019-05-15 | 5,160 | 5,161 | 5,089 | 5,127 | 1,471,600 | 1,709 |
| 2019-05-14 | 5,017 | 5,117 | 5,005 | 5,115 | 1,927,100 | 1,705 |
| 2019-05-13 | 5,259 | 5,280 | 5,179 | 5,188 | 1,077,700 | 1,729.33 |
| 2019-05-10 | 5,167 | 5,276 | 5,145 | 5,250 | 2,333,500 | 1,750 |
| 2019-05-09 | 5,303 | 5,322 | 5,116 | 5,167 | 3,001,100 | 1,722.33 |
| 2019-05-08 | 5,005 | 5,060 | 5,003 | 5,051 | 1,830,900 | 1,683.67 |
| 2019-05-07 | 5,110 | 5,123 | 5,067 | 5,079 | 1,994,400 | 1,693 |
| 2019-04-26 | 5,230 | 5,241 | 5,183 | 5,184 | 1,858,000 | 1,728 |
| 2019-04-25 | 5,250 | 5,274 | 5,223 | 5,252 | 1,172,600 | 1,750.67 |
| 2019-04-24 | 5,240 | 5,265 | 5,227 | 5,241 | 1,297,900 | 1,747 |
| 2019-04-23 | 5,246 | 5,287 | 5,246 | 5,271 | 1,028,100 | 1,757 |
| 2019-04-22 | 5,226 | 5,279 | 5,219 | 5,267 | 420,300 | 1,755.67 |
| 2019-04-19 | 5,300 | 5,307 | 5,244 | 5,248 | 671,200 | 1,749.33 |
| 2019-04-18 | 5,356 | 5,364 | 5,247 | 5,260 | 1,294,200 | 1,753.33 |
| 2019-04-17 | 5,343 | 5,396 | 5,332 | 5,356 | 1,610,600 | 1,785.33 |
| 2019-04-16 | 5,275 | 5,315 | 5,264 | 5,286 | 1,220,800 | 1,762 |
| 2019-04-15 | 5,310 | 5,330 | 5,270 | 5,279 | 1,079,100 | 1,759.67 |
| 2019-04-12 | 5,340 | 5,343 | 5,240 | 5,275 | 1,731,600 | 1,758.33 |
| 2019-04-11 | 5,200 | 5,254 | 5,182 | 5,240 | 1,196,000 | 1,746.67 |
| 2019-04-10 | 5,200 | 5,227 | 5,135 | 5,204 | 1,450,800 | 1,734.67 |
| 2019-04-09 | 5,260 | 5,300 | 5,241 | 5,282 | 1,396,300 | 1,760.67 |
| 2019-04-08 | 5,175 | 5,204 | 5,162 | 5,204 | 1,148,900 | 1,734.67 |
| 2019-04-05 | 5,160 | 5,178 | 5,138 | 5,156 | 1,100,800 | 1,718.67 |
| 2019-04-04 | 5,153 | 5,166 | 5,117 | 5,149 | 822,900 | 1,716.33 |
| 2019-04-03 | 5,163 | 5,175 | 5,114 | 5,152 | 1,288,500 | 1,717.33 |
| 2019-04-02 | 5,166 | 5,167 | 5,113 | 5,120 | 1,176,500 | 1,706.67 |
| 2019-04-01 | 5,116 | 5,133 | 5,080 | 5,094 | 1,241,800 | 1,698 |
| 2019-03-29 | 5,037 | 5,061 | 4,999 | 5,034 | 1,413,600 | 1,678 |
| 2019-03-28 | 5,095 | 5,097 | 4,999 | 5,010 | 1,377,100 | 1,670 |
| 2019-03-27 | 5,085 | 5,140 | 5,080 | 5,115 | 1,344,100 | 1,705 |
| 2019-03-26 | 5,050 | 5,157 | 5,048 | 5,147 | 1,834,100 | 1,715.67 |
| 2019-03-25 | 5,042 | 5,046 | 4,982 | 5,004 | 1,149,400 | 1,668 |
| 2019-03-22 | 5,121 | 5,142 | 5,100 | 5,123 | 1,348,500 | 1,707.67 |
| 2019-03-20 | 5,097 | 5,104 | 5,063 | 5,090 | 1,023,300 | 1,696.67 |
| 2019-03-19 | 5,110 | 5,112 | 5,049 | 5,087 | 1,081,300 | 1,695.67 |
| 2019-03-18 | 5,112 | 5,112 | 5,067 | 5,096 | 938,900 | 1,698.67 |
| 2019-03-15 | 5,125 | 5,127 | 5,072 | 5,091 | 2,084,700 | 1,697 |
| 2019-03-14 | 5,150 | 5,160 | 5,085 | 5,094 | 1,193,600 | 1,698 |
| 2019-03-13 | 5,150 | 5,180 | 5,081 | 5,113 | 1,724,100 | 1,704.33 |
| 2019-03-12 | 5,062 | 5,146 | 5,062 | 5,145 | 1,815,800 | 1,715 |
| 2019-03-11 | 4,986 | 5,022 | 4,965 | 5,008 | 1,078,900 | 1,669.33 |
| 2019-03-08 | 5,011 | 5,032 | 4,974 | 4,994 | 1,903,300 | 1,664.67 |
| 2019-03-07 | 5,004 | 5,062 | 5,004 | 5,051 | 1,715,100 | 1,683.67 |
| 2019-03-06 | 5,003 | 5,062 | 4,991 | 5,056 | 1,448,500 | 1,685.33 |
| 2019-03-05 | 5,030 | 5,061 | 4,976 | 5,019 | 1,574,700 | 1,673 |
| 2019-03-04 | 5,015 | 5,015 | 4,966 | 4,985 | 1,085,000 | 1,661.67 |
| 2019-03-01 | 4,991 | 5,004 | 4,961 | 4,972 | 1,539,700 | 1,657.33 |
| 2019-02-28 | 5,059 | 5,060 | 4,988 | 4,991 | 1,579,600 | 1,663.67 |
| 2019-02-27 | 5,049 | 5,062 | 5,017 | 5,050 | 1,554,100 | 1,683.33 |
| 2019-02-26 | 5,049 | 5,058 | 4,982 | 4,983 | 1,085,800 | 1,661 |
| 2019-02-25 | 5,030 | 5,069 | 5,018 | 5,049 | 929,400 | 1,683 |
| 2019-02-22 | 4,986 | 5,030 | 4,986 | 5,019 | 1,138,800 | 1,673 |
| 2019-02-21 | 5,039 | 5,044 | 4,972 | 4,980 | 1,641,100 | 1,660 |
| 2019-02-20 | 5,017 | 5,038 | 4,994 | 5,035 | 1,608,400 | 1,678.33 |
| 2019-02-19 | 5,000 | 5,049 | 4,974 | 5,043 | 1,141,400 | 1,681 |
| 2019-02-18 | 5,086 | 5,154 | 5,013 | 5,033 | 1,489,700 | 1,677.67 |
| 2019-02-15 | 5,000 | 5,023 | 4,964 | 5,010 | 1,277,000 | 1,670 |
| 2019-02-14 | 4,954 | 5,000 | 4,912 | 4,992 | 1,283,300 | 1,664 |
| 2019-02-13 | 4,933 | 4,991 | 4,916 | 4,972 | 1,839,800 | 1,657.33 |
| 2019-02-12 | 4,814 | 4,923 | 4,814 | 4,906 | 2,143,900 | 1,635.33 |
| 2019-02-08 | 4,772 | 4,972 | 4,750 | 4,805 | 3,679,400 | 1,601.67 |
| 2019-02-07 | 4,675 | 4,702 | 4,641 | 4,664 | 935,400 | 1,554.67 |
| 2019-02-06 | 4,720 | 4,728 | 4,687 | 4,700 | 1,042,100 | 1,566.67 |
| 2019-02-05 | 4,660 | 4,712 | 4,660 | 4,686 | 1,184,800 | 1,562 |
| 2019-02-04 | 4,596 | 4,628 | 4,584 | 4,622 | 1,388,500 | 1,540.67 |
| 2019-02-01 | 4,650 | 4,673 | 4,618 | 4,635 | 1,220,800 | 1,545 |
| 2019-01-31 | 4,646 | 4,674 | 4,620 | 4,665 | 1,809,200 | 1,555 |
| 2019-01-30 | 4,611 | 4,622 | 4,589 | 4,590 | 1,381,900 | 1,530 |
| 2019-01-29 | 4,581 | 4,596 | 4,553 | 4,592 | 1,085,100 | 1,530.67 |
| 2019-01-28 | 4,630 | 4,647 | 4,594 | 4,603 | 726,100 | 1,534.33 |
| 2019-01-25 | 4,635 | 4,643 | 4,602 | 4,630 | 1,275,600 | 1,543.33 |
| 2019-01-24 | 4,698 | 4,713 | 4,614 | 4,637 | 1,920,600 | 1,545.67 |
| 2019-01-23 | 4,531 | 4,578 | 4,510 | 4,553 | 1,231,500 | 1,517.67 |
| 2019-01-22 | 4,579 | 4,599 | 4,538 | 4,562 | 1,164,400 | 1,520.67 |
| 2019-01-21 | 4,649 | 4,653 | 4,576 | 4,578 | 1,457,100 | 1,526 |
| 2019-01-18 | 4,574 | 4,642 | 4,570 | 4,627 | 1,405,300 | 1,542.33 |
| 2019-01-17 | 4,564 | 4,594 | 4,551 | 4,567 | 1,128,900 | 1,522.33 |
| 2019-01-16 | 4,579 | 4,584 | 4,510 | 4,520 | 1,516,700 | 1,506.67 |
| 2019-01-15 | 4,504 | 4,586 | 4,504 | 4,565 | 1,668,500 | 1,521.67 |
| 2019-01-11 | 4,434 | 4,485 | 4,420 | 4,459 | 1,814,600 | 1,486.33 |
| 2019-01-10 | 4,360 | 4,396 | 4,342 | 4,392 | 1,653,600 | 1,464 |
| 2019-01-09 | 4,378 | 4,399 | 4,348 | 4,389 | 1,277,400 | 1,463 |
| 2019-01-08 | 4,358 | 4,393 | 4,318 | 4,351 | 1,861,500 | 1,450.33 |
| 2019-01-07 | 4,399 | 4,445 | 4,349 | 4,358 | 1,866,500 | 1,452.67 |
| 2019-01-04 | 4,216 | 4,267 | 4,201 | 4,247 | 1,849,200 | 1,415.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
