6326 (株)クボタ 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 | 1,730.5 | 1,730.5 | 1,718.5 | 1,726 | 1,524,400 | 1,726 |
| 2019-12-27 | 1,736.5 | 1,741.5 | 1,728 | 1,735.5 | 1,292,800 | 1,735.50 |
| 2019-12-26 | 1,729.5 | 1,744.5 | 1,727.5 | 1,739.5 | 1,568,000 | 1,739.50 |
| 2019-12-25 | 1,734.5 | 1,742 | 1,726.5 | 1,734 | 826,600 | 1,734 |
| 2019-12-24 | 1,744.5 | 1,750.5 | 1,740 | 1,744 | 1,150,100 | 1,744 |
| 2019-12-23 | 1,755.5 | 1,756.5 | 1,732.5 | 1,738.5 | 1,871,600 | 1,738.50 |
| 2019-12-20 | 1,765 | 1,767 | 1,737.5 | 1,738.5 | 4,461,000 | 1,738.50 |
| 2019-12-19 | 1,774 | 1,782.5 | 1,761.5 | 1,763.5 | 2,234,000 | 1,763.50 |
| 2019-12-18 | 1,801 | 1,801 | 1,774 | 1,781 | 2,298,800 | 1,781 |
| 2019-12-17 | 1,800 | 1,804 | 1,765.5 | 1,787 | 2,517,700 | 1,787 |
| 2019-12-16 | 1,785 | 1,793 | 1,778 | 1,786 | 1,717,300 | 1,786 |
| 2019-12-13 | 1,793 | 1,796.5 | 1,768.5 | 1,791.5 | 4,615,600 | 1,791.50 |
| 2019-12-12 | 1,733 | 1,748 | 1,731 | 1,737 | 3,409,000 | 1,737 |
| 2019-12-11 | 1,722.5 | 1,733 | 1,719.5 | 1,728 | 2,153,700 | 1,728 |
| 2019-12-10 | 1,726.5 | 1,727.5 | 1,714 | 1,722 | 2,100,300 | 1,722 |
| 2019-12-09 | 1,733.5 | 1,733.5 | 1,711 | 1,732.5 | 1,951,300 | 1,732.50 |
| 2019-12-06 | 1,719 | 1,726.5 | 1,711 | 1,713 | 1,689,000 | 1,713 |
| 2019-12-05 | 1,702 | 1,704.5 | 1,691.5 | 1,703 | 2,441,500 | 1,703 |
| 2019-12-04 | 1,674 | 1,698 | 1,674 | 1,696.5 | 2,999,700 | 1,696.50 |
| 2019-12-03 | 1,709 | 1,716.5 | 1,700.5 | 1,707 | 2,175,600 | 1,707 |
| 2019-12-02 | 1,704.5 | 1,728 | 1,694 | 1,725.5 | 2,177,200 | 1,725.50 |
| 2019-11-29 | 1,684 | 1,700.5 | 1,682 | 1,688.5 | 2,561,000 | 1,688.50 |
| 2019-11-28 | 1,684 | 1,694.5 | 1,674 | 1,684.5 | 3,112,100 | 1,684.50 |
| 2019-11-27 | 1,714 | 1,724 | 1,705.5 | 1,708.5 | 2,165,200 | 1,708.50 |
| 2019-11-26 | 1,731.5 | 1,735 | 1,691.5 | 1,698 | 5,238,000 | 1,698 |
| 2019-11-25 | 1,719.5 | 1,724.5 | 1,713.5 | 1,724.5 | 2,325,200 | 1,724.50 |
| 2019-11-22 | 1,695 | 1,712 | 1,695 | 1,704 | 2,573,800 | 1,704 |
| 2019-11-21 | 1,675 | 1,684.5 | 1,653 | 1,683.5 | 3,808,200 | 1,683.50 |
| 2019-11-20 | 1,669.5 | 1,681.5 | 1,658 | 1,670.5 | 3,132,700 | 1,670.50 |
| 2019-11-19 | 1,679 | 1,689 | 1,670.5 | 1,687.5 | 1,941,500 | 1,687.50 |
| 2019-11-18 | 1,662 | 1,688.5 | 1,661 | 1,679 | 1,897,500 | 1,679 |
| 2019-11-15 | 1,654.5 | 1,674 | 1,646 | 1,670 | 2,644,900 | 1,670 |
| 2019-11-14 | 1,658.5 | 1,661.5 | 1,631.5 | 1,645 | 4,894,000 | 1,645 |
| 2019-11-13 | 1,712 | 1,723.5 | 1,678.5 | 1,678.5 | 4,988,200 | 1,678.50 |
| 2019-11-12 | 1,720 | 1,728.5 | 1,710 | 1,728 | 3,865,100 | 1,728 |
| 2019-11-11 | 1,752.5 | 1,772.5 | 1,711.5 | 1,715.5 | 3,538,500 | 1,715.50 |
| 2019-11-08 | 1,791 | 1,792 | 1,730.5 | 1,741.5 | 5,485,200 | 1,741.50 |
| 2019-11-07 | 1,772 | 1,785.5 | 1,771 | 1,776 | 2,923,100 | 1,776 |
| 2019-11-06 | 1,788 | 1,791.5 | 1,756.5 | 1,782 | 3,966,200 | 1,782 |
| 2019-11-05 | 1,777.5 | 1,778.5 | 1,726 | 1,752 | 4,176,500 | 1,752 |
| 2019-11-01 | 1,697 | 1,712 | 1,689.5 | 1,697.5 | 3,519,500 | 1,697.50 |
| 2019-10-31 | 1,752 | 1,752 | 1,728.5 | 1,732 | 2,828,800 | 1,732 |
| 2019-10-30 | 1,780.5 | 1,782.5 | 1,739 | 1,742.5 | 3,025,500 | 1,742.50 |
| 2019-10-29 | 1,787.5 | 1,789 | 1,770.5 | 1,786 | 1,718,900 | 1,786 |
| 2019-10-28 | 1,781.5 | 1,784 | 1,767 | 1,769.5 | 1,387,300 | 1,769.50 |
| 2019-10-25 | 1,772 | 1,774 | 1,749 | 1,772.5 | 1,976,600 | 1,772.50 |
| 2019-10-24 | 1,759 | 1,775.5 | 1,752 | 1,768.5 | 2,267,200 | 1,768.50 |
| 2019-10-23 | 1,749 | 1,752 | 1,720 | 1,735 | 2,669,800 | 1,735 |
| 2019-10-21 | 1,717 | 1,739.5 | 1,707.5 | 1,739.5 | 2,661,900 | 1,739.50 |
| 2019-10-18 | 1,704.5 | 1,720.5 | 1,695.5 | 1,716 | 3,905,800 | 1,716 |
| 2019-10-17 | 1,680 | 1,688.5 | 1,674 | 1,684.5 | 2,155,500 | 1,684.50 |
| 2019-10-16 | 1,680 | 1,711 | 1,671 | 1,682.5 | 3,979,000 | 1,682.50 |
| 2019-10-15 | 1,657 | 1,661 | 1,634 | 1,644.5 | 4,854,000 | 1,644.50 |
| 2019-10-11 | 1,583 | 1,609 | 1,576 | 1,608.5 | 3,475,200 | 1,608.50 |
| 2019-10-10 | 1,546.5 | 1,563.5 | 1,531.5 | 1,562 | 2,419,500 | 1,562 |
| 2019-10-09 | 1,527 | 1,549.5 | 1,524.5 | 1,544 | 3,240,200 | 1,544 |
| 2019-10-08 | 1,541.5 | 1,565.5 | 1,541.5 | 1,558 | 4,084,600 | 1,558 |
| 2019-10-07 | 1,553.5 | 1,564.5 | 1,543 | 1,557 | 2,113,700 | 1,557 |
| 2019-10-04 | 1,565 | 1,570.5 | 1,551 | 1,555.5 | 2,671,400 | 1,555.50 |
| 2019-10-03 | 1,535 | 1,557 | 1,526 | 1,557 | 3,207,400 | 1,557 |
| 2019-10-02 | 1,615 | 1,620.5 | 1,585.5 | 1,590 | 3,490,100 | 1,590 |
| 2019-10-01 | 1,638 | 1,662 | 1,634 | 1,651.5 | 1,649,900 | 1,651.50 |
| 2019-09-30 | 1,653 | 1,674 | 1,625 | 1,634.5 | 3,725,200 | 1,634.50 |
| 2019-09-27 | 1,663.5 | 1,674 | 1,630 | 1,653.5 | 2,981,200 | 1,653.50 |
| 2019-09-26 | 1,698 | 1,699 | 1,656.5 | 1,662 | 3,549,900 | 1,662 |
| 2019-09-25 | 1,662 | 1,669 | 1,647 | 1,666.5 | 2,940,000 | 1,666.50 |
| 2019-09-24 | 1,689.5 | 1,693.5 | 1,672.5 | 1,676.5 | 3,522,100 | 1,676.50 |
| 2019-09-20 | 1,683 | 1,697 | 1,673 | 1,691.5 | 3,819,200 | 1,691.50 |
| 2019-09-19 | 1,703.5 | 1,730 | 1,695.5 | 1,700 | 2,889,800 | 1,700 |
| 2019-09-18 | 1,695.5 | 1,705.5 | 1,683 | 1,694 | 1,550,000 | 1,694 |
| 2019-09-17 | 1,687 | 1,704.5 | 1,678 | 1,693 | 2,557,700 | 1,693 |
| 2019-09-13 | 1,685.5 | 1,689 | 1,654.5 | 1,687.5 | 5,646,300 | 1,687.50 |
| 2019-09-12 | 1,655 | 1,664 | 1,637 | 1,645.5 | 3,209,400 | 1,645.50 |
| 2019-09-11 | 1,592.5 | 1,643 | 1,587 | 1,642 | 4,457,900 | 1,642 |
| 2019-09-10 | 1,579.5 | 1,585 | 1,558 | 1,570.5 | 4,080,400 | 1,570.50 |
| 2019-09-09 | 1,572.5 | 1,583 | 1,568.5 | 1,582.5 | 2,360,500 | 1,582.50 |
| 2019-09-06 | 1,561 | 1,570.5 | 1,553 | 1,563.5 | 3,068,500 | 1,563.50 |
| 2019-09-05 | 1,528 | 1,559.5 | 1,525.5 | 1,555.5 | 3,797,800 | 1,555.50 |
| 2019-09-04 | 1,521 | 1,526 | 1,509.5 | 1,516 | 3,505,000 | 1,516 |
| 2019-09-03 | 1,519 | 1,536.5 | 1,518 | 1,528 | 1,607,200 | 1,528 |
| 2019-09-02 | 1,515.5 | 1,529 | 1,510.5 | 1,516.5 | 1,697,500 | 1,516.50 |
| 2019-08-30 | 1,502 | 1,530.5 | 1,500.5 | 1,525 | 2,726,300 | 1,525 |
| 2019-08-29 | 1,510 | 1,518 | 1,494 | 1,501.5 | 2,493,800 | 1,501.50 |
| 2019-08-28 | 1,498.5 | 1,505.5 | 1,494.5 | 1,498 | 1,870,800 | 1,498 |
| 2019-08-27 | 1,503.5 | 1,514.5 | 1,494 | 1,501 | 3,039,700 | 1,501 |
| 2019-08-26 | 1,484 | 1,509.5 | 1,480.5 | 1,503.5 | 3,146,400 | 1,503.50 |
| 2019-08-23 | 1,531.5 | 1,543.5 | 1,522 | 1,530 | 2,479,900 | 1,530 |
| 2019-08-22 | 1,564 | 1,567.5 | 1,541.5 | 1,546.5 | 3,271,200 | 1,546.50 |
| 2019-08-21 | 1,523.5 | 1,546 | 1,520.5 | 1,540.5 | 2,313,800 | 1,540.50 |
| 2019-08-20 | 1,537 | 1,553.5 | 1,535.5 | 1,543 | 2,205,200 | 1,543 |
| 2019-08-19 | 1,531.5 | 1,542.5 | 1,526 | 1,530.5 | 2,603,800 | 1,530.50 |
| 2019-08-16 | 1,517.5 | 1,529.5 | 1,512 | 1,514.5 | 2,244,700 | 1,514.50 |
| 2019-08-15 | 1,499 | 1,524 | 1,485.5 | 1,518 | 2,740,900 | 1,518 |
| 2019-08-14 | 1,538 | 1,542 | 1,520.5 | 1,527 | 2,744,900 | 1,527 |
| 2019-08-13 | 1,544.5 | 1,547 | 1,514.5 | 1,520 | 4,913,100 | 1,520 |
| 2019-08-09 | 1,584 | 1,586.5 | 1,558 | 1,561 | 4,102,500 | 1,561 |
| 2019-08-08 | 1,615.5 | 1,619.5 | 1,553 | 1,583.5 | 6,414,600 | 1,583.50 |
| 2019-08-07 | 1,633.5 | 1,654.5 | 1,625 | 1,651.5 | 3,095,000 | 1,651.50 |
| 2019-08-06 | 1,598.5 | 1,639 | 1,586.5 | 1,629.5 | 3,814,200 | 1,629.50 |
| 2019-08-05 | 1,676.5 | 1,678.5 | 1,637.5 | 1,657.5 | 4,412,100 | 1,657.50 |
| 2019-08-02 | 1,686.5 | 1,698.5 | 1,682 | 1,690 | 4,769,400 | 1,690 |
| 2019-08-01 | 1,684.5 | 1,725 | 1,681.5 | 1,724.5 | 2,651,600 | 1,724.50 |
| 2019-07-31 | 1,684.5 | 1,704 | 1,679 | 1,692.5 | 2,890,300 | 1,692.50 |
| 2019-07-30 | 1,689.5 | 1,702 | 1,682.5 | 1,699.5 | 2,224,200 | 1,699.50 |
| 2019-07-29 | 1,675 | 1,678 | 1,667.5 | 1,673.5 | 1,365,400 | 1,673.50 |
| 2019-07-26 | 1,693 | 1,694 | 1,678.5 | 1,683.5 | 1,400,100 | 1,683.50 |
| 2019-07-25 | 1,697 | 1,712 | 1,697 | 1,697.5 | 1,485,700 | 1,697.50 |
| 2019-07-24 | 1,716.5 | 1,717.5 | 1,694 | 1,698.5 | 2,040,600 | 1,698.50 |
| 2019-07-23 | 1,692 | 1,699 | 1,681 | 1,692.5 | 1,736,000 | 1,692.50 |
| 2019-07-22 | 1,700.5 | 1,708.5 | 1,693.5 | 1,701 | 1,425,700 | 1,701 |
| 2019-07-19 | 1,674 | 1,706 | 1,668 | 1,697.5 | 1,946,500 | 1,697.50 |
| 2019-07-18 | 1,704.5 | 1,706.5 | 1,671 | 1,677 | 3,287,000 | 1,677 |
| 2019-07-17 | 1,717.5 | 1,722.5 | 1,702 | 1,713.5 | 3,071,800 | 1,713.50 |
| 2019-07-16 | 1,743.5 | 1,749.5 | 1,707.5 | 1,711 | 3,969,000 | 1,711 |
| 2019-07-12 | 1,775 | 1,776 | 1,748.5 | 1,752.5 | 2,316,100 | 1,752.50 |
| 2019-07-11 | 1,750 | 1,766 | 1,748.5 | 1,755 | 2,151,600 | 1,755 |
| 2019-07-10 | 1,740 | 1,752.5 | 1,730 | 1,747 | 2,587,000 | 1,747 |
| 2019-07-09 | 1,750.5 | 1,764 | 1,743 | 1,754.5 | 1,946,800 | 1,754.50 |
| 2019-07-08 | 1,762 | 1,768 | 1,743 | 1,747 | 1,924,100 | 1,747 |
| 2019-07-05 | 1,776 | 1,777.5 | 1,755 | 1,759.5 | 2,178,500 | 1,759.50 |
| 2019-07-04 | 1,780 | 1,786 | 1,765.5 | 1,780 | 1,630,100 | 1,780 |
| 2019-07-03 | 1,791.5 | 1,793 | 1,765 | 1,778.5 | 2,850,200 | 1,778.50 |
| 2019-07-02 | 1,819 | 1,820 | 1,795 | 1,803.5 | 2,656,400 | 1,803.50 |
| 2019-07-01 | 1,813 | 1,814 | 1,789 | 1,813 | 3,644,400 | 1,813 |
| 2019-06-28 | 1,799 | 1,802.5 | 1,776 | 1,793 | 3,111,700 | 1,793 |
| 2019-06-27 | 1,785 | 1,791 | 1,777 | 1,790 | 2,667,400 | 1,790 |
| 2019-06-26 | 1,771.5 | 1,773.5 | 1,746 | 1,763 | 2,325,900 | 1,763 |
| 2019-06-25 | 1,772.5 | 1,787.5 | 1,767 | 1,775 | 2,301,000 | 1,775 |
| 2019-06-24 | 1,768.5 | 1,784.5 | 1,757 | 1,767 | 1,788,500 | 1,767 |
| 2019-06-21 | 1,781.5 | 1,789.5 | 1,766.5 | 1,769.5 | 4,200,200 | 1,769.50 |
| 2019-06-20 | 1,800.5 | 1,813 | 1,788 | 1,794.5 | 3,258,600 | 1,794.50 |
| 2019-06-19 | 1,771.5 | 1,783.5 | 1,761.5 | 1,780.5 | 2,717,000 | 1,780.50 |
| 2019-06-18 | 1,764.5 | 1,774.5 | 1,739.5 | 1,742 | 2,782,900 | 1,742 |
| 2019-06-17 | 1,737 | 1,768.5 | 1,733 | 1,757.5 | 2,939,200 | 1,757.50 |
| 2019-06-14 | 1,736.5 | 1,745 | 1,725 | 1,735 | 2,494,900 | 1,735 |
| 2019-06-13 | 1,734 | 1,737 | 1,718.5 | 1,730 | 2,274,500 | 1,730 |
| 2019-06-12 | 1,746 | 1,756 | 1,730.5 | 1,745 | 2,184,600 | 1,745 |
| 2019-06-11 | 1,732.5 | 1,747.5 | 1,723 | 1,741 | 1,577,800 | 1,741 |
| 2019-06-10 | 1,741.5 | 1,750 | 1,733 | 1,742 | 2,350,400 | 1,742 |
| 2019-06-07 | 1,691.5 | 1,726 | 1,680.5 | 1,721 | 2,645,900 | 1,721 |
| 2019-06-06 | 1,724 | 1,725 | 1,699 | 1,699.5 | 3,156,600 | 1,699.50 |
| 2019-06-05 | 1,702.5 | 1,704 | 1,689.5 | 1,697 | 2,893,800 | 1,697 |
| 2019-06-04 | 1,660 | 1,663 | 1,638.5 | 1,661.5 | 2,630,000 | 1,661.50 |
| 2019-06-03 | 1,658.5 | 1,664.5 | 1,648 | 1,656 | 3,349,500 | 1,656 |
| 2019-05-31 | 1,670 | 1,684.5 | 1,656.5 | 1,660.5 | 3,346,000 | 1,660.50 |
| 2019-05-30 | 1,635 | 1,660 | 1,630 | 1,660 | 1,685,800 | 1,660 |
| 2019-05-29 | 1,638.5 | 1,646 | 1,625.5 | 1,646 | 2,552,700 | 1,646 |
| 2019-05-28 | 1,638 | 1,654.5 | 1,633.5 | 1,652 | 6,486,900 | 1,652 |
| 2019-05-27 | 1,620 | 1,638.5 | 1,611.5 | 1,632.5 | 1,416,700 | 1,632.50 |
| 2019-05-24 | 1,595.5 | 1,616 | 1,581.5 | 1,616 | 2,121,600 | 1,616 |
| 2019-05-23 | 1,606 | 1,614 | 1,600 | 1,611.5 | 1,967,000 | 1,611.50 |
| 2019-05-22 | 1,610 | 1,630 | 1,610 | 1,615.5 | 2,777,300 | 1,615.50 |
| 2019-05-21 | 1,594.5 | 1,614 | 1,592 | 1,607 | 2,712,800 | 1,607 |
| 2019-05-20 | 1,616.5 | 1,623 | 1,602.5 | 1,606.5 | 4,777,500 | 1,606.50 |
| 2019-05-17 | 1,627 | 1,641.5 | 1,623 | 1,639 | 3,306,600 | 1,639 |
| 2019-05-16 | 1,636 | 1,640 | 1,608.5 | 1,614.5 | 3,926,500 | 1,614.50 |
| 2019-05-15 | 1,650.5 | 1,653.5 | 1,631 | 1,653.5 | 3,387,600 | 1,653.50 |
| 2019-05-14 | 1,618 | 1,664 | 1,613.5 | 1,656 | 3,535,300 | 1,656 |
| 2019-05-13 | 1,700 | 1,735 | 1,652 | 1,658 | 6,428,600 | 1,658 |
| 2019-05-10 | 1,576.5 | 1,597 | 1,544 | 1,550.5 | 4,903,800 | 1,550.50 |
| 2019-05-09 | 1,572.5 | 1,580 | 1,554 | 1,566.5 | 4,104,300 | 1,566.50 |
| 2019-05-08 | 1,615.5 | 1,619.5 | 1,589.5 | 1,592.5 | 3,797,500 | 1,592.50 |
| 2019-05-07 | 1,667.5 | 1,672.5 | 1,635.5 | 1,652.5 | 3,850,500 | 1,652.50 |
| 2019-04-26 | 1,676.5 | 1,685.5 | 1,664 | 1,683 | 2,839,300 | 1,683 |
| 2019-04-25 | 1,666 | 1,696.5 | 1,666 | 1,687.5 | 3,252,200 | 1,687.50 |
| 2019-04-24 | 1,677.5 | 1,688.5 | 1,648.5 | 1,665 | 2,899,000 | 1,665 |
| 2019-04-23 | 1,663 | 1,666.5 | 1,648 | 1,658 | 2,164,200 | 1,658 |
| 2019-04-22 | 1,640.5 | 1,656.5 | 1,628 | 1,656.5 | 2,138,300 | 1,656.50 |
| 2019-04-19 | 1,653.5 | 1,657.5 | 1,639 | 1,641 | 1,721,200 | 1,641 |
| 2019-04-18 | 1,639.5 | 1,646.5 | 1,630.5 | 1,638.5 | 3,263,100 | 1,638.50 |
| 2019-04-17 | 1,610.5 | 1,626 | 1,605.5 | 1,613 | 2,498,900 | 1,613 |
| 2019-04-16 | 1,607 | 1,612 | 1,590 | 1,595 | 3,375,400 | 1,595 |
| 2019-04-15 | 1,617.5 | 1,629 | 1,609 | 1,620.5 | 3,118,400 | 1,620.50 |
| 2019-04-12 | 1,576.5 | 1,589 | 1,572 | 1,579 | 2,943,500 | 1,579 |
| 2019-04-11 | 1,603 | 1,613.5 | 1,589.5 | 1,598.5 | 2,231,600 | 1,598.50 |
| 2019-04-10 | 1,614 | 1,619.5 | 1,599 | 1,612 | 2,672,900 | 1,612 |
| 2019-04-09 | 1,636.5 | 1,649 | 1,626.5 | 1,644 | 2,050,100 | 1,644 |
| 2019-04-08 | 1,673.5 | 1,674.5 | 1,640.5 | 1,647 | 1,945,100 | 1,647 |
| 2019-04-05 | 1,660 | 1,680 | 1,655 | 1,673.5 | 3,047,200 | 1,673.50 |
| 2019-04-04 | 1,626.5 | 1,642.5 | 1,620.5 | 1,640 | 2,753,500 | 1,640 |
| 2019-04-03 | 1,633 | 1,649.5 | 1,625 | 1,647.5 | 2,254,900 | 1,647.50 |
| 2019-04-02 | 1,625.5 | 1,634 | 1,618 | 1,622 | 2,092,600 | 1,622 |
| 2019-04-01 | 1,620 | 1,631.5 | 1,603.5 | 1,609 | 4,117,700 | 1,609 |
| 2019-03-29 | 1,628.5 | 1,630 | 1,598.5 | 1,599.5 | 2,813,800 | 1,599.50 |
| 2019-03-28 | 1,598.5 | 1,612 | 1,581 | 1,610 | 3,380,200 | 1,610 |
| 2019-03-27 | 1,618.5 | 1,624 | 1,610 | 1,617.5 | 3,734,100 | 1,617.50 |
| 2019-03-26 | 1,574.5 | 1,606 | 1,567.5 | 1,595 | 3,889,300 | 1,595 |
| 2019-03-25 | 1,564 | 1,567 | 1,525 | 1,550.5 | 3,442,200 | 1,550.50 |
| 2019-03-22 | 1,612 | 1,621.5 | 1,585 | 1,609.5 | 2,933,200 | 1,609.50 |
| 2019-03-20 | 1,575.5 | 1,598.5 | 1,565 | 1,598 | 3,165,500 | 1,598 |
| 2019-03-19 | 1,565 | 1,586.5 | 1,557 | 1,584.5 | 3,252,600 | 1,584.50 |
| 2019-03-18 | 1,561 | 1,569 | 1,550 | 1,563 | 2,465,800 | 1,563 |
| 2019-03-15 | 1,538 | 1,558.5 | 1,537 | 1,546.5 | 5,070,800 | 1,546.50 |
| 2019-03-14 | 1,549.5 | 1,556 | 1,531.5 | 1,532.5 | 4,083,700 | 1,532.50 |
| 2019-03-13 | 1,558 | 1,569 | 1,526 | 1,530 | 4,995,500 | 1,530 |
| 2019-03-12 | 1,560 | 1,573 | 1,545.5 | 1,555 | 5,228,600 | 1,555 |
| 2019-03-11 | 1,521 | 1,540 | 1,518.5 | 1,537.5 | 2,574,600 | 1,537.50 |
| 2019-03-08 | 1,547 | 1,550 | 1,526.5 | 1,529.5 | 4,848,600 | 1,529.50 |
| 2019-03-07 | 1,563 | 1,576 | 1,547.5 | 1,559 | 5,450,500 | 1,559 |
| 2019-03-06 | 1,532.5 | 1,540.5 | 1,519.5 | 1,538 | 3,881,700 | 1,538 |
| 2019-03-05 | 1,526 | 1,535.5 | 1,514 | 1,532.5 | 4,138,200 | 1,532.50 |
| 2019-03-04 | 1,499 | 1,531.5 | 1,492 | 1,527.5 | 5,889,500 | 1,527.50 |
| 2019-03-01 | 1,500 | 1,503.5 | 1,485 | 1,490 | 4,121,800 | 1,490 |
| 2019-02-28 | 1,503.5 | 1,514 | 1,493.5 | 1,502.5 | 5,352,300 | 1,502.50 |
| 2019-02-27 | 1,532 | 1,540 | 1,508.5 | 1,511 | 5,832,400 | 1,511 |
| 2019-02-26 | 1,544 | 1,544 | 1,512 | 1,526 | 5,522,600 | 1,526 |
| 2019-02-25 | 1,572.5 | 1,581 | 1,554 | 1,571.5 | 3,773,100 | 1,571.50 |
| 2019-02-22 | 1,555.5 | 1,584 | 1,552.5 | 1,571.5 | 3,547,400 | 1,571.50 |
| 2019-02-21 | 1,546 | 1,585 | 1,530.5 | 1,569.5 | 4,338,300 | 1,569.50 |
| 2019-02-20 | 1,555 | 1,563 | 1,537 | 1,537 | 2,840,300 | 1,537 |
| 2019-02-19 | 1,531.5 | 1,547.5 | 1,528 | 1,541.5 | 2,936,500 | 1,541.50 |
| 2019-02-18 | 1,570 | 1,571.5 | 1,525 | 1,532.5 | 5,332,000 | 1,532.50 |
| 2019-02-15 | 1,495 | 1,545 | 1,480 | 1,538.5 | 6,625,200 | 1,538.50 |
| 2019-02-14 | 1,660.5 | 1,676 | 1,650.5 | 1,655 | 3,401,100 | 1,655 |
| 2019-02-13 | 1,676.5 | 1,691 | 1,666 | 1,678 | 2,631,600 | 1,678 |
| 2019-02-12 | 1,636 | 1,680.5 | 1,633 | 1,666.5 | 3,152,200 | 1,666.50 |
| 2019-02-08 | 1,661.5 | 1,672 | 1,624 | 1,631.5 | 3,293,200 | 1,631.50 |
| 2019-02-07 | 1,730 | 1,733.5 | 1,691.5 | 1,701.5 | 2,024,700 | 1,701.50 |
| 2019-02-06 | 1,750 | 1,754 | 1,737.5 | 1,740.5 | 2,117,100 | 1,740.50 |
| 2019-02-05 | 1,760 | 1,760 | 1,734.5 | 1,738.5 | 1,758,700 | 1,738.50 |
| 2019-02-04 | 1,724.5 | 1,738.5 | 1,721 | 1,728.5 | 2,862,900 | 1,728.50 |
| 2019-02-01 | 1,704.5 | 1,711.5 | 1,692.5 | 1,707.5 | 2,429,000 | 1,707.50 |
| 2019-01-31 | 1,724 | 1,732.5 | 1,701.5 | 1,714 | 3,098,300 | 1,714 |
| 2019-01-30 | 1,712 | 1,715 | 1,680 | 1,681 | 2,732,900 | 1,681 |
| 2019-01-29 | 1,675 | 1,685.5 | 1,652.5 | 1,683.5 | 3,313,700 | 1,683.50 |
| 2019-01-28 | 1,709 | 1,733 | 1,707.5 | 1,713.5 | 2,907,100 | 1,713.50 |
| 2019-01-25 | 1,680 | 1,707.5 | 1,677.5 | 1,705 | 2,688,300 | 1,705 |
| 2019-01-24 | 1,702 | 1,709 | 1,685 | 1,689.5 | 2,089,600 | 1,689.50 |
| 2019-01-23 | 1,709 | 1,732 | 1,699.5 | 1,713 | 2,743,300 | 1,713 |
| 2019-01-22 | 1,734 | 1,734.5 | 1,712.5 | 1,715 | 1,946,400 | 1,715 |
| 2019-01-21 | 1,726.5 | 1,742.5 | 1,712 | 1,725.5 | 2,780,200 | 1,725.50 |
| 2019-01-18 | 1,662.5 | 1,706 | 1,662.5 | 1,699 | 3,718,500 | 1,699 |
| 2019-01-17 | 1,662.5 | 1,666.5 | 1,633.5 | 1,640 | 1,987,600 | 1,640 |
| 2019-01-16 | 1,642.5 | 1,657 | 1,617.5 | 1,638 | 3,400,800 | 1,638 |
| 2019-01-15 | 1,611.5 | 1,656.5 | 1,605.5 | 1,653.5 | 3,264,800 | 1,653.50 |
| 2019-01-11 | 1,594.5 | 1,627 | 1,592.5 | 1,624 | 3,803,300 | 1,624 |
| 2019-01-10 | 1,588.5 | 1,608.5 | 1,569.5 | 1,578.5 | 2,321,800 | 1,578.50 |
| 2019-01-09 | 1,595.5 | 1,614.5 | 1,586.5 | 1,605 | 2,440,300 | 1,605 |
| 2019-01-08 | 1,595.5 | 1,604.5 | 1,570 | 1,583 | 3,810,300 | 1,583 |
| 2019-01-07 | 1,608.5 | 1,622 | 1,593 | 1,603.5 | 3,507,600 | 1,603.50 |
| 2019-01-04 | 1,521.5 | 1,542.5 | 1,490 | 1,530 | 4,469,000 | 1,530 |
分割・併合履歴 ： なし
