5713 住友金属鉱山(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 | 3,515 | 3,556 | 3,476 | 3,544 | 900,200 | 3,544 |
| 2019-12-27 | 3,483 | 3,558 | 3,482 | 3,531 | 829,600 | 3,531 |
| 2019-12-26 | 3,470 | 3,499 | 3,457 | 3,499 | 566,600 | 3,499 |
| 2019-12-25 | 3,496 | 3,498 | 3,467 | 3,469 | 469,100 | 3,469 |
| 2019-12-24 | 3,494 | 3,509 | 3,455 | 3,467 | 672,500 | 3,467 |
| 2019-12-23 | 3,513 | 3,520 | 3,447 | 3,469 | 1,326,700 | 3,469 |
| 2019-12-20 | 3,568 | 3,587 | 3,527 | 3,546 | 1,509,000 | 3,546 |
| 2019-12-19 | 3,652 | 3,652 | 3,530 | 3,545 | 1,769,800 | 3,545 |
| 2019-12-18 | 3,652 | 3,653 | 3,622 | 3,637 | 1,154,900 | 3,637 |
| 2019-12-17 | 3,667 | 3,674 | 3,628 | 3,662 | 1,318,600 | 3,662 |
| 2019-12-16 | 3,660 | 3,692 | 3,652 | 3,663 | 1,458,100 | 3,663 |
| 2019-12-13 | 3,632 | 3,666 | 3,618 | 3,660 | 2,930,600 | 3,660 |
| 2019-12-12 | 3,490 | 3,505 | 3,445 | 3,492 | 1,436,300 | 3,492 |
| 2019-12-11 | 3,398 | 3,417 | 3,361 | 3,412 | 1,109,000 | 3,412 |
| 2019-12-10 | 3,405 | 3,426 | 3,372 | 3,412 | 1,370,200 | 3,412 |
| 2019-12-09 | 3,391 | 3,418 | 3,362 | 3,377 | 1,389,600 | 3,377 |
| 2019-12-06 | 3,318 | 3,348 | 3,310 | 3,329 | 758,700 | 3,329 |
| 2019-12-05 | 3,315 | 3,324 | 3,270 | 3,309 | 1,067,100 | 3,309 |
| 2019-12-04 | 3,264 | 3,270 | 3,226 | 3,249 | 1,588,300 | 3,249 |
| 2019-12-03 | 3,280 | 3,341 | 3,268 | 3,334 | 1,354,900 | 3,334 |
| 2019-12-02 | 3,317 | 3,318 | 3,287 | 3,301 | 1,381,800 | 3,301 |
| 2019-11-29 | 3,355 | 3,370 | 3,316 | 3,316 | 1,275,400 | 3,316 |
| 2019-11-28 | 3,399 | 3,421 | 3,378 | 3,385 | 912,100 | 3,385 |
| 2019-11-27 | 3,412 | 3,449 | 3,412 | 3,429 | 1,426,400 | 3,429 |
| 2019-11-26 | 3,438 | 3,439 | 3,359 | 3,364 | 1,568,200 | 3,364 |
| 2019-11-25 | 3,372 | 3,415 | 3,360 | 3,399 | 1,537,000 | 3,399 |
| 2019-11-22 | 3,288 | 3,334 | 3,288 | 3,311 | 1,113,500 | 3,311 |
| 2019-11-21 | 3,333 | 3,342 | 3,282 | 3,294 | 1,400,100 | 3,294 |
| 2019-11-20 | 3,332 | 3,405 | 3,318 | 3,358 | 1,511,700 | 3,358 |
| 2019-11-19 | 3,360 | 3,362 | 3,288 | 3,301 | 1,450,200 | 3,301 |
| 2019-11-18 | 3,387 | 3,407 | 3,355 | 3,370 | 902,300 | 3,370 |
| 2019-11-15 | 3,387 | 3,400 | 3,362 | 3,377 | 1,034,700 | 3,377 |
| 2019-11-14 | 3,393 | 3,422 | 3,358 | 3,364 | 1,072,500 | 3,364 |
| 2019-11-13 | 3,450 | 3,472 | 3,380 | 3,393 | 1,519,700 | 3,393 |
| 2019-11-12 | 3,470 | 3,480 | 3,410 | 3,441 | 2,330,600 | 3,441 |
| 2019-11-11 | 3,564 | 3,590 | 3,516 | 3,529 | 2,160,300 | 3,529 |
| 2019-11-08 | 3,642 | 3,650 | 3,589 | 3,612 | 1,495,500 | 3,612 |
| 2019-11-07 | 3,592 | 3,623 | 3,571 | 3,621 | 1,068,100 | 3,621 |
| 2019-11-06 | 3,625 | 3,654 | 3,601 | 3,616 | 1,581,700 | 3,616 |
| 2019-11-05 | 3,662 | 3,694 | 3,585 | 3,596 | 1,609,000 | 3,596 |
| 2019-11-01 | 3,541 | 3,595 | 3,529 | 3,592 | 1,141,200 | 3,592 |
| 2019-10-31 | 3,613 | 3,658 | 3,603 | 3,656 | 1,152,100 | 3,656 |
| 2019-10-30 | 3,703 | 3,715 | 3,613 | 3,633 | 2,182,500 | 3,633 |
| 2019-10-29 | 3,640 | 3,711 | 3,639 | 3,711 | 1,493,300 | 3,711 |
| 2019-10-28 | 3,590 | 3,636 | 3,590 | 3,606 | 1,418,200 | 3,606 |
| 2019-10-25 | 3,493 | 3,572 | 3,488 | 3,569 | 1,429,400 | 3,569 |
| 2019-10-24 | 3,497 | 3,540 | 3,481 | 3,500 | 1,177,500 | 3,500 |
| 2019-10-23 | 3,370 | 3,470 | 3,350 | 3,468 | 1,888,800 | 3,468 |
| 2019-10-21 | 3,329 | 3,377 | 3,324 | 3,349 | 1,352,100 | 3,349 |
| 2019-10-18 | 3,280 | 3,319 | 3,239 | 3,282 | 1,590,000 | 3,282 |
| 2019-10-17 | 3,345 | 3,353 | 3,281 | 3,295 | 1,544,100 | 3,295 |
| 2019-10-16 | 3,458 | 3,487 | 3,373 | 3,382 | 1,252,800 | 3,382 |
| 2019-10-15 | 3,456 | 3,462 | 3,420 | 3,435 | 1,302,800 | 3,435 |
| 2019-10-11 | 3,398 | 3,408 | 3,355 | 3,403 | 1,176,200 | 3,403 |
| 2019-10-10 | 3,319 | 3,339 | 3,283 | 3,339 | 831,200 | 3,339 |
| 2019-10-09 | 3,292 | 3,327 | 3,266 | 3,322 | 946,000 | 3,322 |
| 2019-10-08 | 3,326 | 3,366 | 3,309 | 3,326 | 1,212,400 | 3,326 |
| 2019-10-07 | 3,318 | 3,338 | 3,285 | 3,320 | 891,100 | 3,320 |
| 2019-10-04 | 3,301 | 3,320 | 3,273 | 3,307 | 969,000 | 3,307 |
| 2019-10-03 | 3,255 | 3,330 | 3,247 | 3,321 | 1,079,400 | 3,321 |
| 2019-10-02 | 3,293 | 3,326 | 3,233 | 3,325 | 1,475,800 | 3,325 |
| 2019-10-01 | 3,344 | 3,357 | 3,313 | 3,332 | 1,138,500 | 3,332 |
| 2019-09-30 | 3,352 | 3,405 | 3,331 | 3,347 | 1,232,700 | 3,347 |
| 2019-09-27 | 3,352 | 3,364 | 3,302 | 3,339 | 1,075,900 | 3,339 |
| 2019-09-26 | 3,402 | 3,424 | 3,385 | 3,396 | 1,383,600 | 3,396 |
| 2019-09-25 | 3,379 | 3,388 | 3,317 | 3,353 | 1,425,600 | 3,353 |
| 2019-09-24 | 3,445 | 3,489 | 3,428 | 3,433 | 888,000 | 3,433 |
| 2019-09-20 | 3,421 | 3,481 | 3,420 | 3,444 | 1,723,100 | 3,444 |
| 2019-09-19 | 3,415 | 3,455 | 3,394 | 3,424 | 1,364,400 | 3,424 |
| 2019-09-18 | 3,487 | 3,505 | 3,372 | 3,427 | 1,998,600 | 3,427 |
| 2019-09-17 | 3,445 | 3,557 | 3,442 | 3,517 | 1,981,500 | 3,517 |
| 2019-09-13 | 3,494 | 3,494 | 3,419 | 3,478 | 2,141,500 | 3,478 |
| 2019-09-12 | 3,450 | 3,511 | 3,440 | 3,480 | 2,315,400 | 3,480 |
| 2019-09-11 | 3,390 | 3,461 | 3,390 | 3,435 | 1,961,400 | 3,435 |
| 2019-09-10 | 3,324 | 3,372 | 3,317 | 3,334 | 1,415,100 | 3,334 |
| 2019-09-09 | 3,199 | 3,307 | 3,199 | 3,292 | 1,531,800 | 3,292 |
| 2019-09-06 | 3,266 | 3,275 | 3,213 | 3,220 | 1,711,300 | 3,220 |
| 2019-09-05 | 3,224 | 3,304 | 3,220 | 3,260 | 2,598,100 | 3,260 |
| 2019-09-04 | 3,134 | 3,190 | 3,109 | 3,185 | 1,699,500 | 3,185 |
| 2019-09-03 | 3,057 | 3,159 | 3,057 | 3,115 | 1,938,500 | 3,115 |
| 2019-09-02 | 3,042 | 3,084 | 3,026 | 3,059 | 2,391,400 | 3,059 |
| 2019-08-30 | 2,943 | 2,994 | 2,939 | 2,991.5 | 1,414,800 | 2,991.50 |
| 2019-08-29 | 2,910 | 2,910.5 | 2,848.5 | 2,900 | 1,312,000 | 2,900 |
| 2019-08-28 | 2,924 | 2,931.5 | 2,888.5 | 2,915 | 943,800 | 2,915 |
| 2019-08-27 | 2,963 | 2,963 | 2,913 | 2,913.5 | 1,435,300 | 2,913.50 |
| 2019-08-26 | 2,911.5 | 2,981.5 | 2,910 | 2,967.5 | 1,269,800 | 2,967.50 |
| 2019-08-23 | 2,991.5 | 3,015 | 2,989 | 3,013 | 750,400 | 3,013 |
| 2019-08-22 | 2,990 | 3,023 | 2,971 | 2,993.5 | 940,800 | 2,993.50 |
| 2019-08-21 | 3,043 | 3,047 | 2,992 | 3,002 | 1,249,600 | 3,002 |
| 2019-08-20 | 3,093 | 3,111 | 3,037 | 3,076 | 892,200 | 3,076 |
| 2019-08-19 | 3,080 | 3,104 | 3,060 | 3,084 | 802,700 | 3,084 |
| 2019-08-16 | 3,032 | 3,068 | 2,988 | 3,064 | 1,276,300 | 3,064 |
| 2019-08-15 | 3,001 | 3,082 | 2,977.5 | 3,081 | 1,033,700 | 3,081 |
| 2019-08-14 | 3,060 | 3,113 | 3,060 | 3,102 | 1,407,500 | 3,102 |
| 2019-08-13 | 2,988 | 3,034 | 2,981 | 3,027 | 1,350,500 | 3,027 |
| 2019-08-09 | 2,991.5 | 3,046 | 2,983.5 | 3,032 | 2,422,300 | 3,032 |
| 2019-08-08 | 2,904.5 | 2,920.5 | 2,873.5 | 2,873.5 | 1,267,400 | 2,873.50 |
| 2019-08-07 | 2,864.5 | 2,891 | 2,830 | 2,879 | 1,290,600 | 2,879 |
| 2019-08-06 | 2,790.5 | 2,904 | 2,781 | 2,898 | 1,291,800 | 2,898 |
| 2019-08-05 | 2,925 | 2,933 | 2,850.5 | 2,890.5 | 1,408,800 | 2,890.50 |
| 2019-08-02 | 2,975 | 2,986 | 2,937 | 2,957.5 | 1,962,900 | 2,957.50 |
| 2019-08-01 | 3,056 | 3,111 | 3,032 | 3,097 | 960,900 | 3,097 |
| 2019-07-31 | 3,101 | 3,144 | 3,095 | 3,115 | 1,173,000 | 3,115 |
| 2019-07-30 | 3,113 | 3,154 | 3,113 | 3,131 | 783,200 | 3,131 |
| 2019-07-29 | 3,124 | 3,138 | 3,089 | 3,097 | 989,000 | 3,097 |
| 2019-07-26 | 3,163 | 3,170 | 3,072 | 3,111 | 1,583,600 | 3,111 |
| 2019-07-25 | 3,259 | 3,260 | 3,202 | 3,223 | 1,075,600 | 3,223 |
| 2019-07-24 | 3,279 | 3,303 | 3,257 | 3,260 | 1,096,200 | 3,260 |
| 2019-07-23 | 3,276 | 3,298 | 3,232 | 3,269 | 1,077,200 | 3,269 |
| 2019-07-22 | 3,291 | 3,350 | 3,247 | 3,268 | 1,271,600 | 3,268 |
| 2019-07-19 | 3,169 | 3,284 | 3,159 | 3,269 | 1,863,400 | 3,269 |
| 2019-07-18 | 3,141 | 3,162 | 3,126 | 3,139 | 1,307,900 | 3,139 |
| 2019-07-17 | 3,089 | 3,173 | 3,086 | 3,171 | 1,275,600 | 3,171 |
| 2019-07-16 | 3,104 | 3,141 | 3,097 | 3,105 | 1,049,600 | 3,105 |
| 2019-07-12 | 3,110 | 3,122 | 3,078 | 3,094 | 857,600 | 3,094 |
| 2019-07-11 | 3,110 | 3,112 | 3,051 | 3,088 | 1,406,900 | 3,088 |
| 2019-07-10 | 3,140 | 3,195 | 3,135 | 3,135 | 1,338,200 | 3,135 |
| 2019-07-09 | 3,138 | 3,201 | 3,118 | 3,157 | 1,531,300 | 3,157 |
| 2019-07-08 | 3,153 | 3,159 | 3,127 | 3,137 | 957,900 | 3,137 |
| 2019-07-05 | 3,141 | 3,155 | 3,134 | 3,144 | 782,300 | 3,144 |
| 2019-07-04 | 3,153 | 3,171 | 3,146 | 3,157 | 822,000 | 3,157 |
| 2019-07-03 | 3,183 | 3,183 | 3,133 | 3,142 | 1,488,100 | 3,142 |
| 2019-07-02 | 3,214 | 3,243 | 3,195 | 3,235 | 1,018,300 | 3,235 |
| 2019-07-01 | 3,263 | 3,272 | 3,214 | 3,244 | 1,358,900 | 3,244 |
| 2019-06-28 | 3,200 | 3,224 | 3,168 | 3,219 | 1,727,800 | 3,219 |
| 2019-06-27 | 3,209 | 3,231 | 3,187 | 3,206 | 1,720,000 | 3,206 |
| 2019-06-26 | 3,169 | 3,194 | 3,147 | 3,157 | 1,280,800 | 3,157 |
| 2019-06-25 | 3,150 | 3,186 | 3,123 | 3,136 | 1,362,300 | 3,136 |
| 2019-06-24 | 3,150 | 3,156 | 3,105 | 3,120 | 1,507,100 | 3,120 |
| 2019-06-21 | 3,164 | 3,195 | 3,152 | 3,175 | 2,669,900 | 3,175 |
| 2019-06-20 | 3,081 | 3,122 | 3,030 | 3,115 | 1,918,200 | 3,115 |
| 2019-06-19 | 2,957 | 3,092 | 2,957 | 3,081 | 4,111,400 | 3,081 |
| 2019-06-18 | 2,890 | 2,934 | 2,888 | 2,910 | 2,776,300 | 2,910 |
| 2019-06-17 | 2,897 | 2,927 | 2,883 | 2,900 | 1,891,100 | 2,900 |
| 2019-06-14 | 2,936 | 2,951.5 | 2,927.5 | 2,947 | 1,497,800 | 2,947 |
| 2019-06-13 | 2,909 | 2,928.5 | 2,897 | 2,917 | 1,022,600 | 2,917 |
| 2019-06-12 | 2,918.5 | 2,959 | 2,912 | 2,932.5 | 1,087,800 | 2,932.50 |
| 2019-06-11 | 2,901 | 2,947 | 2,897.5 | 2,943.5 | 1,202,400 | 2,943.50 |
| 2019-06-10 | 2,923.5 | 2,944 | 2,899 | 2,910 | 1,287,500 | 2,910 |
| 2019-06-07 | 2,865 | 2,894 | 2,863.5 | 2,882 | 871,700 | 2,882 |
| 2019-06-06 | 2,871.5 | 2,898.5 | 2,867 | 2,875.5 | 1,174,900 | 2,875.50 |
| 2019-06-05 | 2,897 | 2,933 | 2,884 | 2,907.5 | 1,482,800 | 2,907.50 |
| 2019-06-04 | 2,835 | 2,858.5 | 2,803.5 | 2,847 | 1,610,600 | 2,847 |
| 2019-06-03 | 2,785 | 2,822.5 | 2,776 | 2,793.5 | 1,798,900 | 2,793.50 |
| 2019-05-31 | 2,872 | 2,891 | 2,835 | 2,862 | 1,697,100 | 2,862 |
| 2019-05-30 | 2,876 | 2,917 | 2,866 | 2,917 | 1,358,000 | 2,917 |
| 2019-05-29 | 2,931.5 | 2,953 | 2,891 | 2,920 | 1,793,900 | 2,920 |
| 2019-05-28 | 2,892 | 2,932 | 2,883.5 | 2,922.5 | 1,887,600 | 2,922.50 |
| 2019-05-27 | 2,874.5 | 2,902.5 | 2,869.5 | 2,879 | 985,100 | 2,879 |
| 2019-05-24 | 2,805.5 | 2,864 | 2,784 | 2,864 | 1,248,900 | 2,864 |
| 2019-05-23 | 2,847 | 2,884.5 | 2,846.5 | 2,855.5 | 1,826,300 | 2,855.50 |
| 2019-05-22 | 2,852 | 2,902.5 | 2,849 | 2,862 | 1,490,300 | 2,862 |
| 2019-05-21 | 2,830 | 2,888.5 | 2,817.5 | 2,843.5 | 1,449,300 | 2,843.50 |
| 2019-05-20 | 2,885 | 2,902.5 | 2,832.5 | 2,833 | 1,026,200 | 2,833 |
| 2019-05-17 | 2,855 | 2,889.5 | 2,834 | 2,866.5 | 1,600,700 | 2,866.50 |
| 2019-05-16 | 2,872 | 2,880.5 | 2,818 | 2,825 | 1,337,500 | 2,825 |
| 2019-05-15 | 2,865 | 2,872.5 | 2,810 | 2,869 | 1,230,200 | 2,869 |
| 2019-05-14 | 2,840 | 2,865 | 2,809.5 | 2,859 | 1,776,700 | 2,859 |
| 2019-05-13 | 2,964.5 | 2,973 | 2,880 | 2,889.5 | 1,585,000 | 2,889.50 |
| 2019-05-10 | 2,933 | 3,045 | 2,917 | 2,978.5 | 2,723,700 | 2,978.50 |
| 2019-05-09 | 3,226 | 3,235 | 3,151 | 3,154 | 1,492,900 | 3,154 |
| 2019-05-08 | 3,250 | 3,269 | 3,212 | 3,224 | 2,053,800 | 3,224 |
| 2019-05-07 | 3,446 | 3,474 | 3,355 | 3,365 | 2,037,900 | 3,365 |
| 2019-04-26 | 3,452 | 3,484 | 3,439 | 3,479 | 1,661,400 | 3,479 |
| 2019-04-25 | 3,555 | 3,566 | 3,492 | 3,494 | 1,565,900 | 3,494 |
| 2019-04-24 | 3,615 | 3,620 | 3,555 | 3,591 | 1,689,500 | 3,591 |
| 2019-04-23 | 3,619 | 3,634 | 3,607 | 3,622 | 748,400 | 3,622 |
| 2019-04-22 | 3,630 | 3,643 | 3,605 | 3,623 | 953,500 | 3,623 |
| 2019-04-19 | 3,660 | 3,673 | 3,619 | 3,625 | 750,100 | 3,625 |
| 2019-04-18 | 3,630 | 3,644 | 3,594 | 3,613 | 1,133,800 | 3,613 |
| 2019-04-17 | 3,620 | 3,672 | 3,612 | 3,623 | 1,774,300 | 3,623 |
| 2019-04-16 | 3,578 | 3,626 | 3,561 | 3,620 | 1,351,800 | 3,620 |
| 2019-04-15 | 3,614 | 3,630 | 3,572 | 3,597 | 1,508,200 | 3,597 |
| 2019-04-12 | 3,511 | 3,541 | 3,480 | 3,492 | 1,175,100 | 3,492 |
| 2019-04-11 | 3,485 | 3,513 | 3,468 | 3,479 | 1,029,000 | 3,479 |
| 2019-04-10 | 3,504 | 3,533 | 3,475 | 3,523 | 945,700 | 3,523 |
| 2019-04-09 | 3,533 | 3,551 | 3,500 | 3,538 | 1,015,700 | 3,538 |
| 2019-04-08 | 3,607 | 3,625 | 3,523 | 3,545 | 1,120,400 | 3,545 |
| 2019-04-05 | 3,583 | 3,647 | 3,574 | 3,613 | 1,317,400 | 3,613 |
| 2019-04-04 | 3,600 | 3,620 | 3,556 | 3,601 | 2,419,000 | 3,601 |
| 2019-04-03 | 3,466 | 3,576 | 3,453 | 3,557 | 2,405,600 | 3,557 |
| 2019-04-02 | 3,421 | 3,457 | 3,421 | 3,440 | 1,802,700 | 3,440 |
| 2019-04-01 | 3,340 | 3,397 | 3,340 | 3,349 | 1,585,700 | 3,349 |
| 2019-03-29 | 3,268 | 3,283 | 3,214 | 3,270 | 1,264,800 | 3,270 |
| 2019-03-28 | 3,226 | 3,241 | 3,180 | 3,229 | 1,145,100 | 3,229 |
| 2019-03-27 | 3,287 | 3,296 | 3,258 | 3,292 | 911,500 | 3,292 |
| 2019-03-26 | 3,203 | 3,303 | 3,184 | 3,290 | 1,606,500 | 3,290 |
| 2019-03-25 | 3,234 | 3,238 | 3,144 | 3,170 | 1,537,400 | 3,170 |
| 2019-03-22 | 3,277 | 3,338 | 3,272 | 3,338 | 1,286,600 | 3,338 |
| 2019-03-20 | 3,220 | 3,282 | 3,205 | 3,267 | 1,563,900 | 3,267 |
| 2019-03-19 | 3,200 | 3,211 | 3,189 | 3,209 | 752,100 | 3,209 |
| 2019-03-18 | 3,220 | 3,239 | 3,176 | 3,204 | 931,000 | 3,204 |
| 2019-03-15 | 3,212 | 3,220 | 3,176 | 3,177 | 1,622,700 | 3,177 |
| 2019-03-14 | 3,272 | 3,304 | 3,216 | 3,225 | 887,000 | 3,225 |
| 2019-03-13 | 3,222 | 3,271 | 3,192 | 3,212 | 1,180,200 | 3,212 |
| 2019-03-12 | 3,229 | 3,276 | 3,221 | 3,228 | 982,700 | 3,228 |
| 2019-03-11 | 3,127 | 3,185 | 3,125 | 3,181 | 841,300 | 3,181 |
| 2019-03-08 | 3,200 | 3,207 | 3,112 | 3,121 | 1,759,800 | 3,121 |
| 2019-03-07 | 3,240 | 3,265 | 3,194 | 3,208 | 1,405,900 | 3,208 |
| 2019-03-06 | 3,321 | 3,334 | 3,289 | 3,299 | 1,056,000 | 3,299 |
| 2019-03-05 | 3,308 | 3,326 | 3,292 | 3,321 | 1,300,700 | 3,321 |
| 2019-03-04 | 3,281 | 3,317 | 3,260 | 3,309 | 931,900 | 3,309 |
| 2019-03-01 | 3,241 | 3,260 | 3,208 | 3,250 | 1,177,900 | 3,250 |
| 2019-02-28 | 3,283 | 3,293 | 3,260 | 3,264 | 1,446,400 | 3,264 |
| 2019-02-27 | 3,325 | 3,350 | 3,287 | 3,299 | 1,098,600 | 3,299 |
| 2019-02-26 | 3,345 | 3,366 | 3,285 | 3,303 | 1,128,800 | 3,303 |
| 2019-02-25 | 3,400 | 3,411 | 3,340 | 3,345 | 1,910,100 | 3,345 |
| 2019-02-22 | 3,253 | 3,283 | 3,212 | 3,281 | 1,504,800 | 3,281 |
| 2019-02-21 | 3,244 | 3,305 | 3,202 | 3,301 | 2,287,600 | 3,301 |
| 2019-02-20 | 3,184 | 3,270 | 3,172 | 3,202 | 2,249,800 | 3,202 |
| 2019-02-19 | 3,053 | 3,118 | 3,052 | 3,095 | 1,458,100 | 3,095 |
| 2019-02-18 | 2,987 | 3,046 | 2,976.5 | 3,035 | 1,373,900 | 3,035 |
| 2019-02-15 | 2,941 | 2,947.5 | 2,881.5 | 2,894 | 2,010,100 | 2,894 |
| 2019-02-14 | 3,022 | 3,070 | 2,995 | 2,998.5 | 1,327,900 | 2,998.50 |
| 2019-02-13 | 2,956 | 3,006 | 2,948.5 | 2,996 | 1,762,400 | 2,996 |
| 2019-02-12 | 2,853 | 2,973 | 2,852.5 | 2,955.5 | 2,558,600 | 2,955.50 |
| 2019-02-08 | 3,139 | 3,161 | 3,013 | 3,023 | 1,984,300 | 3,023 |
| 2019-02-07 | 3,199 | 3,207 | 3,139 | 3,175 | 944,900 | 3,175 |
| 2019-02-06 | 3,222 | 3,284 | 3,212 | 3,228 | 1,629,400 | 3,228 |
| 2019-02-05 | 3,166 | 3,229 | 3,160 | 3,196 | 1,248,800 | 3,196 |
| 2019-02-04 | 3,090 | 3,131 | 3,085 | 3,126 | 907,600 | 3,126 |
| 2019-02-01 | 3,130 | 3,138 | 3,082 | 3,090 | 950,500 | 3,090 |
| 2019-01-31 | 3,117 | 3,156 | 3,093 | 3,136 | 1,825,200 | 3,136 |
| 2019-01-30 | 3,073 | 3,082 | 3,026 | 3,037 | 1,455,400 | 3,037 |
| 2019-01-29 | 3,042 | 3,073 | 3,025 | 3,041 | 1,097,300 | 3,041 |
| 2019-01-28 | 3,119 | 3,127 | 3,040 | 3,050 | 1,258,200 | 3,050 |
| 2019-01-25 | 3,089 | 3,123 | 3,083 | 3,107 | 1,233,000 | 3,107 |
| 2019-01-24 | 3,096 | 3,102 | 3,065 | 3,095 | 1,150,300 | 3,095 |
| 2019-01-23 | 3,105 | 3,120 | 3,078 | 3,094 | 1,644,400 | 3,094 |
| 2019-01-22 | 3,237 | 3,247 | 3,153 | 3,166 | 852,000 | 3,166 |
| 2019-01-21 | 3,222 | 3,243 | 3,196 | 3,211 | 1,259,900 | 3,211 |
| 2019-01-18 | 3,079 | 3,167 | 3,071 | 3,157 | 1,425,200 | 3,157 |
| 2019-01-17 | 3,083 | 3,110 | 3,053 | 3,073 | 1,375,400 | 3,073 |
| 2019-01-16 | 3,082 | 3,099 | 3,006 | 3,013 | 1,135,300 | 3,013 |
| 2019-01-15 | 3,037 | 3,090 | 3,024 | 3,079 | 911,800 | 3,079 |
| 2019-01-11 | 3,062 | 3,074 | 3,030 | 3,060 | 1,174,300 | 3,060 |
| 2019-01-10 | 3,043 | 3,053 | 3,004 | 3,035 | 1,191,000 | 3,035 |
| 2019-01-09 | 3,076 | 3,104 | 3,064 | 3,095 | 1,301,500 | 3,095 |
| 2019-01-08 | 3,019 | 3,039 | 2,982 | 3,007 | 1,261,500 | 3,007 |
| 2019-01-07 | 2,975.5 | 3,045 | 2,953 | 2,977 | 1,443,000 | 2,977 |
| 2019-01-04 | 2,874 | 2,897 | 2,781 | 2,847 | 1,523,700 | 2,847 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
