6098 (株)リクルートホールディングス 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 | 4,137 | 4,137 | 4,083 | 4,099 | 1,961,300 | 4,099 |
| 2019-12-27 | 4,151 | 4,175 | 4,143 | 4,144 | 1,642,700 | 4,144 |
| 2019-12-26 | 4,127 | 4,162 | 4,125 | 4,143 | 1,655,000 | 4,143 |
| 2019-12-25 | 4,150 | 4,157 | 4,118 | 4,127 | 1,469,700 | 4,127 |
| 2019-12-24 | 4,100 | 4,145 | 4,099 | 4,134 | 1,915,700 | 4,134 |
| 2019-12-23 | 4,077 | 4,086 | 4,052 | 4,083 | 2,397,200 | 4,083 |
| 2019-12-20 | 4,075 | 4,082 | 4,032 | 4,049 | 4,314,500 | 4,049 |
| 2019-12-19 | 4,121 | 4,128 | 4,079 | 4,086 | 2,477,400 | 4,086 |
| 2019-12-18 | 4,199 | 4,199 | 4,125 | 4,133 | 2,813,800 | 4,133 |
| 2019-12-17 | 4,165 | 4,195 | 4,130 | 4,188 | 3,083,200 | 4,188 |
| 2019-12-16 | 4,101 | 4,186 | 4,100 | 4,139 | 3,046,300 | 4,139 |
| 2019-12-13 | 4,053 | 4,115 | 4,052 | 4,103 | 7,254,100 | 4,103 |
| 2019-12-12 | 4,050 | 4,109 | 4,019 | 4,025 | 3,684,300 | 4,025 |
| 2019-12-11 | 4,009 | 4,026 | 3,986 | 4,012 | 2,770,400 | 4,012 |
| 2019-12-10 | 3,965 | 4,027 | 3,964 | 4,010 | 2,295,700 | 4,010 |
| 2019-12-09 | 3,996 | 4,000 | 3,971 | 3,988 | 2,021,100 | 3,988 |
| 2019-12-06 | 3,955 | 3,980 | 3,943 | 3,980 | 2,511,900 | 3,980 |
| 2019-12-05 | 3,988 | 3,992 | 3,925 | 3,952 | 2,551,900 | 3,952 |
| 2019-12-04 | 3,966 | 3,990 | 3,933 | 3,969 | 2,778,100 | 3,969 |
| 2019-12-03 | 3,908 | 3,988 | 3,893 | 3,976 | 3,307,900 | 3,976 |
| 2019-12-02 | 3,982 | 4,024 | 3,976 | 3,978 | 3,116,400 | 3,978 |
| 2019-11-29 | 4,030 | 4,037 | 3,937 | 3,962 | 4,473,300 | 3,962 |
| 2019-11-28 | 4,031 | 4,051 | 4,001 | 4,023 | 2,939,400 | 4,023 |
| 2019-11-27 | 4,023 | 4,057 | 4,021 | 4,046 | 3,089,600 | 4,046 |
| 2019-11-26 | 3,975 | 4,039 | 3,969 | 4,020 | 6,154,000 | 4,020 |
| 2019-11-25 | 3,970 | 3,990 | 3,940 | 3,965 | 2,693,900 | 3,965 |
| 2019-11-22 | 3,940 | 3,943 | 3,911 | 3,937 | 2,888,100 | 3,937 |
| 2019-11-21 | 3,934 | 3,962 | 3,895 | 3,955 | 4,935,700 | 3,955 |
| 2019-11-20 | 3,872 | 3,928 | 3,870 | 3,922 | 3,570,200 | 3,922 |
| 2019-11-19 | 3,880 | 3,938 | 3,863 | 3,879 | 5,713,100 | 3,879 |
| 2019-11-18 | 3,780 | 3,873 | 3,775 | 3,873 | 5,554,700 | 3,873 |
| 2019-11-15 | 3,780 | 3,811 | 3,761 | 3,787 | 5,033,300 | 3,787 |
| 2019-11-14 | 3,686 | 3,764 | 3,632 | 3,758 | 6,618,000 | 3,758 |
| 2019-11-13 | 3,753 | 3,779 | 3,671 | 3,686 | 6,098,100 | 3,686 |
| 2019-11-12 | 3,733 | 3,762 | 3,709 | 3,760 | 3,770,700 | 3,760 |
| 2019-11-11 | 3,780 | 3,792 | 3,716 | 3,732 | 5,801,200 | 3,732 |
| 2019-11-08 | 3,750 | 3,790 | 3,742 | 3,780 | 6,913,100 | 3,780 |
| 2019-11-07 | 3,672 | 3,729 | 3,661 | 3,724 | 4,285,800 | 3,724 |
| 2019-11-06 | 3,730 | 3,730 | 3,650 | 3,667 | 3,729,400 | 3,667 |
| 2019-11-05 | 3,650 | 3,730 | 3,644 | 3,718 | 5,879,700 | 3,718 |
| 2019-11-01 | 3,601 | 3,626 | 3,576 | 3,622 | 3,018,500 | 3,622 |
| 2019-10-31 | 3,599 | 3,628 | 3,590 | 3,611 | 4,501,900 | 3,611 |
| 2019-10-30 | 3,557 | 3,592 | 3,550 | 3,588 | 5,129,600 | 3,588 |
| 2019-10-29 | 3,568 | 3,593 | 3,551 | 3,557 | 3,814,700 | 3,557 |
| 2019-10-28 | 3,553 | 3,553 | 3,505 | 3,535 | 2,759,700 | 3,535 |
| 2019-10-25 | 3,531 | 3,562 | 3,516 | 3,544 | 3,620,900 | 3,544 |
| 2019-10-24 | 3,546 | 3,546 | 3,505 | 3,525 | 3,421,900 | 3,525 |
| 2019-10-23 | 3,525 | 3,546 | 3,462 | 3,534 | 4,125,800 | 3,534 |
| 2019-10-21 | 3,472 | 3,560 | 3,470 | 3,532 | 4,303,800 | 3,532 |
| 2019-10-18 | 3,408 | 3,477 | 3,403 | 3,459 | 4,172,300 | 3,459 |
| 2019-10-17 | 3,429 | 3,473 | 3,417 | 3,418 | 4,813,700 | 3,418 |
| 2019-10-16 | 3,483 | 3,494 | 3,450 | 3,458 | 5,397,000 | 3,458 |
| 2019-10-15 | 3,550 | 3,550 | 3,448 | 3,465 | 5,612,200 | 3,465 |
| 2019-10-11 | 3,500 | 3,533 | 3,476 | 3,507 | 7,000,100 | 3,507 |
| 2019-10-10 | 3,474 | 3,486 | 3,447 | 3,472 | 5,384,500 | 3,472 |
| 2019-10-09 | 3,432 | 3,464 | 3,422 | 3,449 | 3,992,200 | 3,449 |
| 2019-10-08 | 3,441 | 3,475 | 3,439 | 3,466 | 5,215,600 | 3,466 |
| 2019-10-07 | 3,395 | 3,425 | 3,391 | 3,417 | 4,084,900 | 3,417 |
| 2019-10-04 | 3,346 | 3,386 | 3,329 | 3,380 | 5,040,500 | 3,380 |
| 2019-10-03 | 3,315 | 3,348 | 3,296 | 3,346 | 5,262,800 | 3,346 |
| 2019-10-02 | 3,331 | 3,383 | 3,317 | 3,370 | 6,354,300 | 3,370 |
| 2019-10-01 | 3,305 | 3,364 | 3,297 | 3,360 | 5,803,100 | 3,360 |
| 2019-09-30 | 3,215 | 3,286 | 3,215 | 3,286 | 5,714,100 | 3,286 |
| 2019-09-27 | 3,256 | 3,269 | 3,202 | 3,241 | 5,539,600 | 3,241 |
| 2019-09-26 | 3,367 | 3,367 | 3,257 | 3,272 | 6,214,100 | 3,272 |
| 2019-09-25 | 3,388 | 3,399 | 3,329 | 3,339 | 6,067,200 | 3,339 |
| 2019-09-24 | 3,416 | 3,425 | 3,359 | 3,383 | 6,803,900 | 3,383 |
| 2019-09-20 | 3,450 | 3,465 | 3,357 | 3,372 | 11,742,500 | 3,372 |
| 2019-09-19 | 3,333 | 3,432 | 3,330 | 3,422 | 14,698,100 | 3,422 |
| 2019-09-18 | 3,250 | 3,319 | 3,250 | 3,319 | 38,159,900 | 3,319 |
| 2019-09-17 | 3,290 | 3,320 | 3,237 | 3,250 | 11,564,700 | 3,250 |
| 2019-09-13 | 3,285 | 3,315 | 3,251 | 3,305 | 17,698,200 | 3,305 |
| 2019-09-12 | 3,180 | 3,243 | 3,176 | 3,237 | 14,418,200 | 3,237 |
| 2019-09-11 | 3,164 | 3,209 | 3,137 | 3,175 | 29,011,700 | 3,175 |
| 2019-09-10 | 3,245 | 3,272 | 3,175 | 3,175 | 14,251,300 | 3,175 |
| 2019-09-09 | 3,269 | 3,303 | 3,251 | 3,261 | 6,851,500 | 3,261 |
| 2019-09-06 | 3,201 | 3,255 | 3,181 | 3,255 | 6,709,400 | 3,255 |
| 2019-09-05 | 3,210 | 3,239 | 3,205 | 3,220 | 5,569,400 | 3,220 |
| 2019-09-04 | 3,182 | 3,199 | 3,178 | 3,188 | 3,043,500 | 3,188 |
| 2019-09-03 | 3,195 | 3,220 | 3,178 | 3,208 | 2,785,500 | 3,208 |
| 2019-09-02 | 3,199 | 3,208 | 3,174 | 3,192 | 3,953,800 | 3,192 |
| 2019-08-30 | 3,191 | 3,221 | 3,156 | 3,219 | 6,820,000 | 3,219 |
| 2019-08-29 | 3,103 | 3,154 | 3,041 | 3,154 | 13,827,700 | 3,154 |
| 2019-08-28 | 3,300 | 3,332 | 3,299 | 3,313 | 2,815,000 | 3,313 |
| 2019-08-27 | 3,348 | 3,361 | 3,272 | 3,307 | 4,852,200 | 3,307 |
| 2019-08-26 | 3,263 | 3,351 | 3,263 | 3,347 | 3,936,800 | 3,347 |
| 2019-08-23 | 3,334 | 3,410 | 3,334 | 3,381 | 2,761,000 | 3,381 |
| 2019-08-22 | 3,371 | 3,432 | 3,368 | 3,388 | 3,692,500 | 3,388 |
| 2019-08-21 | 3,315 | 3,364 | 3,308 | 3,340 | 3,254,600 | 3,340 |
| 2019-08-20 | 3,292 | 3,364 | 3,265 | 3,364 | 4,717,200 | 3,364 |
| 2019-08-19 | 3,375 | 3,390 | 3,260 | 3,311 | 5,460,900 | 3,311 |
| 2019-08-16 | 3,460 | 3,461 | 3,342 | 3,412 | 5,737,200 | 3,412 |
| 2019-08-15 | 3,504 | 3,540 | 3,452 | 3,522 | 4,202,700 | 3,522 |
| 2019-08-14 | 3,590 | 3,613 | 3,571 | 3,599 | 3,914,100 | 3,599 |
| 2019-08-13 | 3,600 | 3,637 | 3,584 | 3,600 | 4,891,800 | 3,600 |
| 2019-08-09 | 3,655 | 3,673 | 3,627 | 3,651 | 3,750,200 | 3,651 |
| 2019-08-08 | 3,606 | 3,646 | 3,593 | 3,601 | 2,483,500 | 3,601 |
| 2019-08-07 | 3,569 | 3,629 | 3,562 | 3,617 | 3,168,700 | 3,617 |
| 2019-08-06 | 3,484 | 3,578 | 3,472 | 3,578 | 3,875,100 | 3,578 |
| 2019-08-05 | 3,613 | 3,656 | 3,553 | 3,615 | 3,591,800 | 3,615 |
| 2019-08-02 | 3,696 | 3,705 | 3,620 | 3,678 | 5,378,100 | 3,678 |
| 2019-08-01 | 3,694 | 3,757 | 3,667 | 3,750 | 3,079,900 | 3,750 |
| 2019-07-31 | 3,644 | 3,733 | 3,631 | 3,718 | 4,226,400 | 3,718 |
| 2019-07-30 | 3,689 | 3,717 | 3,669 | 3,690 | 1,875,100 | 3,690 |
| 2019-07-29 | 3,684 | 3,692 | 3,661 | 3,679 | 1,740,100 | 3,679 |
| 2019-07-26 | 3,706 | 3,718 | 3,639 | 3,684 | 2,195,800 | 3,684 |
| 2019-07-25 | 3,694 | 3,761 | 3,666 | 3,731 | 3,298,000 | 3,731 |
| 2019-07-24 | 3,700 | 3,710 | 3,626 | 3,700 | 3,312,300 | 3,700 |
| 2019-07-23 | 3,587 | 3,669 | 3,583 | 3,664 | 3,991,700 | 3,664 |
| 2019-07-22 | 3,574 | 3,593 | 3,528 | 3,580 | 3,183,000 | 3,580 |
| 2019-07-19 | 3,479 | 3,553 | 3,478 | 3,553 | 3,357,100 | 3,553 |
| 2019-07-18 | 3,550 | 3,553 | 3,430 | 3,448 | 3,596,900 | 3,448 |
| 2019-07-17 | 3,556 | 3,570 | 3,507 | 3,568 | 2,834,400 | 3,568 |
| 2019-07-16 | 3,553 | 3,567 | 3,540 | 3,553 | 1,771,300 | 3,553 |
| 2019-07-12 | 3,598 | 3,598 | 3,545 | 3,550 | 2,531,800 | 3,550 |
| 2019-07-11 | 3,538 | 3,589 | 3,519 | 3,581 | 2,712,100 | 3,581 |
| 2019-07-10 | 3,532 | 3,560 | 3,479 | 3,495 | 4,065,300 | 3,495 |
| 2019-07-09 | 3,563 | 3,582 | 3,538 | 3,567 | 2,601,400 | 3,567 |
| 2019-07-08 | 3,546 | 3,605 | 3,544 | 3,562 | 2,625,000 | 3,562 |
| 2019-07-05 | 3,555 | 3,582 | 3,528 | 3,571 | 2,807,700 | 3,571 |
| 2019-07-04 | 3,635 | 3,652 | 3,584 | 3,599 | 2,353,300 | 3,599 |
| 2019-07-03 | 3,625 | 3,642 | 3,600 | 3,629 | 2,835,400 | 3,629 |
| 2019-07-02 | 3,630 | 3,664 | 3,596 | 3,624 | 3,787,700 | 3,624 |
| 2019-07-01 | 3,601 | 3,639 | 3,570 | 3,628 | 3,196,700 | 3,628 |
| 2019-06-28 | 3,590 | 3,606 | 3,555 | 3,594 | 5,060,100 | 3,594 |
| 2019-06-27 | 3,558 | 3,586 | 3,534 | 3,584 | 3,356,200 | 3,584 |
| 2019-06-26 | 3,548 | 3,563 | 3,510 | 3,524 | 2,997,600 | 3,524 |
| 2019-06-25 | 3,551 | 3,589 | 3,550 | 3,578 | 2,628,100 | 3,578 |
| 2019-06-24 | 3,525 | 3,581 | 3,502 | 3,579 | 2,787,500 | 3,579 |
| 2019-06-21 | 3,560 | 3,564 | 3,498 | 3,501 | 4,473,800 | 3,501 |
| 2019-06-20 | 3,545 | 3,583 | 3,542 | 3,565 | 2,620,600 | 3,565 |
| 2019-06-19 | 3,519 | 3,535 | 3,473 | 3,529 | 3,028,400 | 3,529 |
| 2019-06-18 | 3,549 | 3,562 | 3,469 | 3,483 | 3,705,300 | 3,483 |
| 2019-06-17 | 3,477 | 3,500 | 3,467 | 3,486 | 2,826,100 | 3,486 |
| 2019-06-14 | 3,488 | 3,511 | 3,438 | 3,511 | 4,221,100 | 3,511 |
| 2019-06-13 | 3,423 | 3,516 | 3,421 | 3,478 | 3,172,100 | 3,478 |
| 2019-06-12 | 3,502 | 3,552 | 3,456 | 3,459 | 4,234,100 | 3,459 |
| 2019-06-11 | 3,460 | 3,497 | 3,438 | 3,491 | 2,481,500 | 3,491 |
| 2019-06-10 | 3,418 | 3,493 | 3,407 | 3,479 | 4,259,400 | 3,479 |
| 2019-06-07 | 3,404 | 3,414 | 3,350 | 3,374 | 2,556,000 | 3,374 |
| 2019-06-06 | 3,397 | 3,414 | 3,362 | 3,371 | 4,936,400 | 3,371 |
| 2019-06-05 | 3,352 | 3,426 | 3,341 | 3,426 | 5,014,700 | 3,426 |
| 2019-06-04 | 3,489 | 3,489 | 3,291 | 3,295 | 6,937,900 | 3,295 |
| 2019-06-03 | 3,445 | 3,497 | 3,427 | 3,497 | 3,451,500 | 3,497 |
| 2019-05-31 | 3,470 | 3,516 | 3,444 | 3,468 | 5,516,100 | 3,468 |
| 2019-05-30 | 3,597 | 3,600 | 3,486 | 3,519 | 4,008,100 | 3,519 |
| 2019-05-29 | 3,600 | 3,629 | 3,567 | 3,613 | 3,882,000 | 3,613 |
| 2019-05-28 | 3,600 | 3,622 | 3,591 | 3,617 | 10,046,500 | 3,617 |
| 2019-05-27 | 3,548 | 3,581 | 3,520 | 3,569 | 2,056,600 | 3,569 |
| 2019-05-24 | 3,484 | 3,548 | 3,479 | 3,548 | 3,534,500 | 3,548 |
| 2019-05-23 | 3,564 | 3,610 | 3,545 | 3,554 | 4,805,700 | 3,554 |
| 2019-05-22 | 3,519 | 3,572 | 3,505 | 3,550 | 5,662,300 | 3,550 |
| 2019-05-21 | 3,498 | 3,519 | 3,479 | 3,519 | 4,762,100 | 3,519 |
| 2019-05-20 | 3,500 | 3,510 | 3,473 | 3,485 | 3,696,500 | 3,485 |
| 2019-05-17 | 3,446 | 3,529 | 3,440 | 3,500 | 7,452,000 | 3,500 |
| 2019-05-16 | 3,294 | 3,416 | 3,261 | 3,413 | 7,260,400 | 3,413 |
| 2019-05-15 | 3,248 | 3,275 | 3,165 | 3,269 | 6,107,400 | 3,269 |
| 2019-05-14 | 3,192 | 3,243 | 3,168 | 3,222 | 6,453,400 | 3,222 |
| 2019-05-13 | 3,283 | 3,330 | 3,235 | 3,276 | 3,078,000 | 3,276 |
| 2019-05-10 | 3,319 | 3,328 | 3,255 | 3,286 | 4,304,100 | 3,286 |
| 2019-05-09 | 3,350 | 3,365 | 3,273 | 3,295 | 4,610,600 | 3,295 |
| 2019-05-08 | 3,279 | 3,329 | 3,264 | 3,327 | 6,815,300 | 3,327 |
| 2019-05-07 | 3,330 | 3,332 | 3,278 | 3,288 | 4,045,400 | 3,288 |
| 2019-04-26 | 3,291 | 3,336 | 3,277 | 3,329 | 4,112,800 | 3,329 |
| 2019-04-25 | 3,293 | 3,315 | 3,268 | 3,290 | 4,151,400 | 3,290 |
| 2019-04-24 | 3,228 | 3,315 | 3,220 | 3,303 | 5,912,300 | 3,303 |
| 2019-04-23 | 3,185 | 3,218 | 3,167 | 3,215 | 3,360,100 | 3,215 |
| 2019-04-22 | 3,160 | 3,191 | 3,150 | 3,167 | 1,487,500 | 3,167 |
| 2019-04-19 | 3,162 | 3,191 | 3,158 | 3,180 | 2,070,500 | 3,180 |
| 2019-04-18 | 3,156 | 3,180 | 3,145 | 3,151 | 2,558,800 | 3,151 |
| 2019-04-17 | 3,157 | 3,179 | 3,135 | 3,165 | 2,743,600 | 3,165 |
| 2019-04-16 | 3,153 | 3,175 | 3,146 | 3,165 | 2,072,500 | 3,165 |
| 2019-04-15 | 3,172 | 3,202 | 3,145 | 3,182 | 4,495,100 | 3,182 |
| 2019-04-12 | 3,107 | 3,107 | 3,065 | 3,102 | 4,279,600 | 3,102 |
| 2019-04-11 | 3,079 | 3,114 | 3,052 | 3,053 | 3,118,000 | 3,053 |
| 2019-04-10 | 3,040 | 3,054 | 3,022 | 3,047 | 2,424,800 | 3,047 |
| 2019-04-09 | 3,054 | 3,067 | 3,036 | 3,059 | 2,481,300 | 3,059 |
| 2019-04-08 | 3,070 | 3,070 | 3,034 | 3,060 | 2,806,800 | 3,060 |
| 2019-04-05 | 3,104 | 3,107 | 3,047 | 3,061 | 2,784,900 | 3,061 |
| 2019-04-04 | 3,105 | 3,107 | 3,067 | 3,083 | 2,376,200 | 3,083 |
| 2019-04-03 | 3,101 | 3,112 | 3,052 | 3,096 | 3,675,200 | 3,096 |
| 2019-04-02 | 3,200 | 3,202 | 3,075 | 3,086 | 3,979,900 | 3,086 |
| 2019-04-01 | 3,184 | 3,211 | 3,146 | 3,154 | 4,671,800 | 3,154 |
| 2019-03-29 | 3,133 | 3,174 | 3,133 | 3,161 | 4,018,200 | 3,161 |
| 2019-03-28 | 3,097 | 3,117 | 3,059 | 3,107 | 3,979,300 | 3,107 |
| 2019-03-27 | 3,139 | 3,162 | 3,118 | 3,136 | 3,870,200 | 3,136 |
| 2019-03-26 | 3,045 | 3,113 | 3,039 | 3,111 | 5,354,800 | 3,111 |
| 2019-03-25 | 3,078 | 3,081 | 2,998 | 3,015 | 4,976,300 | 3,015 |
| 2019-03-22 | 3,186 | 3,186 | 3,151 | 3,171 | 3,180,900 | 3,171 |
| 2019-03-20 | 3,137 | 3,172 | 3,124 | 3,169 | 2,681,600 | 3,169 |
| 2019-03-19 | 3,145 | 3,149 | 3,108 | 3,147 | 2,296,400 | 3,147 |
| 2019-03-18 | 3,116 | 3,148 | 3,109 | 3,146 | 2,733,300 | 3,146 |
| 2019-03-15 | 3,077 | 3,142 | 3,054 | 3,118 | 6,696,600 | 3,118 |
| 2019-03-14 | 3,069 | 3,089 | 3,055 | 3,067 | 3,248,300 | 3,067 |
| 2019-03-13 | 3,049 | 3,075 | 3,009 | 3,038 | 3,891,700 | 3,038 |
| 2019-03-12 | 3,015 | 3,056 | 3,003 | 3,015 | 4,350,100 | 3,015 |
| 2019-03-11 | 2,958 | 2,978 | 2,919.5 | 2,968 | 3,135,600 | 2,968 |
| 2019-03-08 | 3,001 | 3,008 | 2,961 | 2,971 | 6,971,000 | 2,971 |
| 2019-03-07 | 3,115 | 3,117 | 3,064 | 3,078 | 4,546,500 | 3,078 |
| 2019-03-06 | 3,198 | 3,215 | 3,159 | 3,164 | 3,832,400 | 3,164 |
| 2019-03-05 | 3,161 | 3,189 | 3,151 | 3,181 | 2,876,800 | 3,181 |
| 2019-03-04 | 3,180 | 3,192 | 3,157 | 3,160 | 2,885,700 | 3,160 |
| 2019-03-01 | 3,129 | 3,172 | 3,123 | 3,142 | 3,454,800 | 3,142 |
| 2019-02-28 | 3,100 | 3,173 | 3,095 | 3,114 | 5,644,600 | 3,114 |
| 2019-02-27 | 3,109 | 3,110 | 3,068 | 3,085 | 3,779,100 | 3,085 |
| 2019-02-26 | 3,112 | 3,143 | 3,083 | 3,096 | 4,146,000 | 3,096 |
| 2019-02-25 | 3,033 | 3,092 | 3,030 | 3,072 | 3,007,300 | 3,072 |
| 2019-02-22 | 3,019 | 3,034 | 3,014 | 3,016 | 2,265,700 | 3,016 |
| 2019-02-21 | 3,024 | 3,037 | 2,984.5 | 3,018 | 3,098,200 | 3,018 |
| 2019-02-20 | 2,986.5 | 3,025 | 2,966 | 3,025 | 3,316,900 | 3,025 |
| 2019-02-19 | 2,985.5 | 2,992.5 | 2,956 | 2,962 | 2,097,600 | 2,962 |
| 2019-02-18 | 2,972 | 2,978 | 2,930.5 | 2,962 | 2,850,700 | 2,962 |
| 2019-02-15 | 2,973 | 2,987 | 2,875.5 | 2,892 | 4,859,200 | 2,892 |
| 2019-02-14 | 3,050 | 3,067 | 2,960 | 3,016 | 5,746,600 | 3,016 |
| 2019-02-13 | 3,000 | 3,100 | 2,999.5 | 3,098 | 6,155,300 | 3,098 |
| 2019-02-12 | 2,910.5 | 2,977.5 | 2,897.5 | 2,959 | 5,239,100 | 2,959 |
| 2019-02-08 | 2,886 | 2,915.5 | 2,850 | 2,861 | 3,777,400 | 2,861 |
| 2019-02-07 | 2,947 | 2,951.5 | 2,884 | 2,916 | 2,458,000 | 2,916 |
| 2019-02-06 | 2,983 | 2,991 | 2,948 | 2,963.5 | 2,482,800 | 2,963.50 |
| 2019-02-05 | 3,000 | 3,008 | 2,953.5 | 2,960.5 | 2,375,300 | 2,960.50 |
| 2019-02-04 | 2,939 | 2,984.5 | 2,931.5 | 2,969.5 | 3,008,700 | 2,969.50 |
| 2019-02-01 | 2,912.5 | 2,960.5 | 2,906 | 2,944 | 3,603,200 | 2,944 |
| 2019-01-31 | 2,880 | 2,943.5 | 2,870 | 2,912.5 | 4,972,500 | 2,912.50 |
| 2019-01-30 | 2,810 | 2,832.5 | 2,792 | 2,819.5 | 3,162,900 | 2,819.50 |
| 2019-01-29 | 2,790 | 2,811.5 | 2,770.5 | 2,808 | 3,252,100 | 2,808 |
| 2019-01-28 | 2,808 | 2,819.5 | 2,780 | 2,791.5 | 3,927,400 | 2,791.50 |
| 2019-01-25 | 2,748 | 2,797.5 | 2,743 | 2,777.5 | 5,294,100 | 2,777.50 |
| 2019-01-24 | 2,761 | 2,770 | 2,713 | 2,743 | 7,852,500 | 2,743 |
| 2019-01-23 | 2,838.5 | 2,864.5 | 2,810.5 | 2,846.5 | 2,654,000 | 2,846.50 |
| 2019-01-22 | 2,880 | 2,905.5 | 2,841 | 2,855.5 | 2,343,000 | 2,855.50 |
| 2019-01-21 | 2,902 | 2,944 | 2,860.5 | 2,869.5 | 2,735,400 | 2,869.50 |
| 2019-01-18 | 2,835 | 2,869 | 2,812.5 | 2,869 | 2,906,100 | 2,869 |
| 2019-01-17 | 2,875.5 | 2,880 | 2,805 | 2,828.5 | 3,214,600 | 2,828.50 |
| 2019-01-16 | 2,886.5 | 2,905.5 | 2,843.5 | 2,874.5 | 2,548,500 | 2,874.50 |
| 2019-01-15 | 2,838 | 2,899.5 | 2,814 | 2,871 | 4,444,200 | 2,871 |
| 2019-01-11 | 2,930.5 | 2,950 | 2,844.5 | 2,852 | 5,345,800 | 2,852 |
| 2019-01-10 | 2,880.5 | 2,898.5 | 2,864.5 | 2,880.5 | 4,210,100 | 2,880.50 |
| 2019-01-09 | 2,812 | 2,907 | 2,806 | 2,886 | 5,452,000 | 2,886 |
| 2019-01-08 | 2,773 | 2,782.5 | 2,711.5 | 2,744 | 4,205,300 | 2,744 |
| 2019-01-07 | 2,679.5 | 2,737 | 2,670.5 | 2,723 | 4,627,200 | 2,723 |
| 2019-01-04 | 2,572.5 | 2,599 | 2,547 | 2,581 | 5,768,000 | 2,581 |
分割・併合履歴 ： [2017-06-28]1株→3株