6501 (株)日立製作所 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 | 4,606 | 4,636 | 4,581 | 4,626 | 2,303,600 | 4,626 |
| 2019-12-27 | 4,623 | 4,640 | 4,606 | 4,610 | 1,632,100 | 4,610 |
| 2019-12-26 | 4,599 | 4,621 | 4,583 | 4,596 | 1,706,000 | 4,596 |
| 2019-12-25 | 4,601 | 4,623 | 4,580 | 4,610 | 1,642,500 | 4,610 |
| 2019-12-24 | 4,602 | 4,638 | 4,597 | 4,614 | 2,317,100 | 4,614 |
| 2019-12-23 | 4,646 | 4,661 | 4,602 | 4,628 | 2,848,000 | 4,628 |
| 2019-12-20 | 4,680 | 4,693 | 4,645 | 4,676 | 6,449,800 | 4,676 |
| 2019-12-19 | 4,501 | 4,672 | 4,495 | 4,670 | 9,677,100 | 4,670 |
| 2019-12-18 | 4,417 | 4,494 | 4,407 | 4,465 | 7,032,900 | 4,465 |
| 2019-12-17 | 4,345 | 4,363 | 4,313 | 4,329 | 3,830,400 | 4,329 |
| 2019-12-16 | 4,268 | 4,338 | 4,263 | 4,318 | 2,294,700 | 4,318 |
| 2019-12-13 | 4,265 | 4,305 | 4,239 | 4,295 | 4,396,900 | 4,295 |
| 2019-12-12 | 4,215 | 4,230 | 4,174 | 4,190 | 2,473,900 | 4,190 |
| 2019-12-11 | 4,280 | 4,281 | 4,193 | 4,197 | 3,343,600 | 4,197 |
| 2019-12-10 | 4,309 | 4,335 | 4,294 | 4,306 | 2,411,900 | 4,306 |
| 2019-12-09 | 4,250 | 4,293 | 4,210 | 4,292 | 2,987,400 | 4,292 |
| 2019-12-06 | 4,226 | 4,249 | 4,205 | 4,219 | 2,070,200 | 4,219 |
| 2019-12-05 | 4,238 | 4,267 | 4,222 | 4,253 | 2,398,800 | 4,253 |
| 2019-12-04 | 4,211 | 4,242 | 4,205 | 4,236 | 1,852,000 | 4,236 |
| 2019-12-03 | 4,214 | 4,258 | 4,206 | 4,252 | 2,940,500 | 4,252 |
| 2019-12-02 | 4,294 | 4,330 | 4,269 | 4,309 | 1,811,300 | 4,309 |
| 2019-11-29 | 4,340 | 4,347 | 4,295 | 4,300 | 2,780,800 | 4,300 |
| 2019-11-28 | 4,297 | 4,367 | 4,261 | 4,346 | 4,209,400 | 4,346 |
| 2019-11-27 | 4,209 | 4,275 | 4,190 | 4,268 | 3,369,300 | 4,268 |
| 2019-11-26 | 4,250 | 4,278 | 4,165 | 4,165 | 4,782,000 | 4,165 |
| 2019-11-25 | 4,122 | 4,158 | 4,119 | 4,128 | 1,825,000 | 4,128 |
| 2019-11-22 | 4,087 | 4,113 | 4,080 | 4,092 | 2,313,200 | 4,092 |
| 2019-11-21 | 4,098 | 4,118 | 4,034 | 4,078 | 3,402,800 | 4,078 |
| 2019-11-20 | 4,065 | 4,094 | 4,053 | 4,090 | 2,186,800 | 4,090 |
| 2019-11-19 | 4,100 | 4,119 | 4,089 | 4,093 | 1,775,600 | 4,093 |
| 2019-11-18 | 4,117 | 4,125 | 4,099 | 4,115 | 2,045,200 | 4,115 |
| 2019-11-15 | 4,107 | 4,144 | 4,095 | 4,141 | 1,930,300 | 4,141 |
| 2019-11-14 | 4,133 | 4,174 | 4,099 | 4,112 | 2,156,500 | 4,112 |
| 2019-11-13 | 4,204 | 4,231 | 4,151 | 4,165 | 2,483,600 | 4,165 |
| 2019-11-12 | 4,244 | 4,246 | 4,196 | 4,230 | 2,846,700 | 4,230 |
| 2019-11-11 | 4,280 | 4,323 | 4,268 | 4,281 | 3,714,000 | 4,281 |
| 2019-11-08 | 4,270 | 4,289 | 4,240 | 4,265 | 4,267,400 | 4,265 |
| 2019-11-07 | 4,150 | 4,197 | 4,135 | 4,197 | 3,232,000 | 4,197 |
| 2019-11-06 | 4,116 | 4,140 | 4,076 | 4,136 | 4,349,500 | 4,136 |
| 2019-11-05 | 4,120 | 4,135 | 4,051 | 4,051 | 5,512,000 | 4,051 |
| 2019-11-01 | 4,045 | 4,160 | 4,037 | 4,104 | 4,522,000 | 4,104 |
| 2019-10-31 | 4,000 | 4,091 | 3,990 | 4,069 | 9,325,000 | 4,069 |
| 2019-10-30 | 4,300 | 4,300 | 4,210 | 4,284 | 8,435,600 | 4,284 |
| 2019-10-29 | 4,214 | 4,285 | 4,203 | 4,285 | 3,300,500 | 4,285 |
| 2019-10-28 | 4,187 | 4,225 | 4,187 | 4,194 | 1,786,400 | 4,194 |
| 2019-10-25 | 4,210 | 4,244 | 4,171 | 4,189 | 2,420,800 | 4,189 |
| 2019-10-24 | 4,200 | 4,209 | 4,185 | 4,200 | 2,123,000 | 4,200 |
| 2019-10-23 | 4,145 | 4,181 | 4,114 | 4,169 | 3,148,000 | 4,169 |
| 2019-10-21 | 4,128 | 4,162 | 4,120 | 4,129 | 2,026,200 | 4,129 |
| 2019-10-18 | 4,199 | 4,214 | 4,126 | 4,135 | 3,153,000 | 4,135 |
| 2019-10-17 | 4,100 | 4,188 | 4,100 | 4,184 | 3,478,900 | 4,184 |
| 2019-10-16 | 4,155 | 4,216 | 4,132 | 4,156 | 4,603,300 | 4,156 |
| 2019-10-15 | 4,072 | 4,142 | 4,070 | 4,109 | 3,736,300 | 4,109 |
| 2019-10-11 | 3,968 | 4,004 | 3,952 | 4,002 | 2,820,200 | 4,002 |
| 2019-10-10 | 3,954 | 3,957 | 3,895 | 3,931 | 2,660,900 | 3,931 |
| 2019-10-09 | 3,959 | 3,975 | 3,939 | 3,969 | 2,863,400 | 3,969 |
| 2019-10-08 | 4,025 | 4,035 | 4,005 | 4,012 | 2,068,100 | 4,012 |
| 2019-10-07 | 4,027 | 4,054 | 3,994 | 4,006 | 1,843,100 | 4,006 |
| 2019-10-04 | 4,022 | 4,026 | 3,987 | 4,013 | 1,946,600 | 4,013 |
| 2019-10-03 | 3,976 | 4,007 | 3,969 | 4,006 | 2,706,500 | 4,006 |
| 2019-10-02 | 4,035 | 4,073 | 4,031 | 4,073 | 2,748,300 | 4,073 |
| 2019-10-01 | 4,063 | 4,121 | 4,057 | 4,119 | 2,339,100 | 4,119 |
| 2019-09-30 | 4,032 | 4,049 | 4,017 | 4,023 | 3,186,100 | 4,023 |
| 2019-09-27 | 4,090 | 4,091 | 4,040 | 4,081 | 2,759,700 | 4,081 |
| 2019-09-26 | 4,150 | 4,158 | 4,074 | 4,092 | 2,895,700 | 4,092 |
| 2019-09-25 | 4,066 | 4,103 | 4,044 | 4,085 | 2,467,300 | 4,085 |
| 2019-09-24 | 4,030 | 4,108 | 4,028 | 4,090 | 3,929,600 | 4,090 |
| 2019-09-20 | 4,062 | 4,070 | 3,930 | 3,985 | 5,068,000 | 3,985 |
| 2019-09-19 | 4,082 | 4,140 | 4,055 | 4,065 | 3,394,600 | 4,065 |
| 2019-09-18 | 4,105 | 4,115 | 4,059 | 4,077 | 2,945,600 | 4,077 |
| 2019-09-17 | 4,074 | 4,142 | 4,047 | 4,126 | 3,135,600 | 4,126 |
| 2019-09-13 | 4,165 | 4,172 | 4,074 | 4,144 | 4,983,200 | 4,144 |
| 2019-09-12 | 4,140 | 4,172 | 4,121 | 4,161 | 3,877,100 | 4,161 |
| 2019-09-11 | 4,007 | 4,100 | 3,988 | 4,100 | 4,695,900 | 4,100 |
| 2019-09-10 | 3,980 | 4,006 | 3,969 | 3,989 | 2,887,000 | 3,989 |
| 2019-09-09 | 3,919 | 3,964 | 3,915 | 3,963 | 2,142,400 | 3,963 |
| 2019-09-06 | 3,922 | 3,931 | 3,891 | 3,923 | 3,095,200 | 3,923 |
| 2019-09-05 | 3,774 | 3,911 | 3,764 | 3,901 | 5,081,600 | 3,901 |
| 2019-09-04 | 3,718 | 3,732 | 3,693 | 3,713 | 1,897,400 | 3,713 |
| 2019-09-03 | 3,658 | 3,730 | 3,653 | 3,725 | 2,141,100 | 3,725 |
| 2019-09-02 | 3,628 | 3,661 | 3,619 | 3,658 | 1,666,000 | 3,658 |
| 2019-08-30 | 3,640 | 3,642 | 3,591 | 3,629 | 3,570,400 | 3,629 |
| 2019-08-29 | 3,565 | 3,574 | 3,512 | 3,521 | 2,313,400 | 3,521 |
| 2019-08-28 | 3,556 | 3,579 | 3,543 | 3,569 | 2,022,100 | 3,569 |
| 2019-08-27 | 3,566 | 3,578 | 3,547 | 3,563 | 2,050,200 | 3,563 |
| 2019-08-26 | 3,537 | 3,553 | 3,504 | 3,516 | 3,241,300 | 3,516 |
| 2019-08-23 | 3,640 | 3,671 | 3,625 | 3,640 | 1,560,500 | 3,640 |
| 2019-08-22 | 3,658 | 3,704 | 3,642 | 3,650 | 1,931,200 | 3,650 |
| 2019-08-21 | 3,646 | 3,685 | 3,644 | 3,649 | 2,332,000 | 3,649 |
| 2019-08-20 | 3,680 | 3,698 | 3,665 | 3,694 | 1,179,400 | 3,694 |
| 2019-08-19 | 3,682 | 3,698 | 3,654 | 3,670 | 1,314,300 | 3,670 |
| 2019-08-16 | 3,640 | 3,672 | 3,628 | 3,664 | 1,909,200 | 3,664 |
| 2019-08-15 | 3,610 | 3,645 | 3,600 | 3,641 | 2,423,800 | 3,641 |
| 2019-08-14 | 3,720 | 3,740 | 3,693 | 3,712 | 2,569,100 | 3,712 |
| 2019-08-13 | 3,700 | 3,708 | 3,631 | 3,677 | 3,125,900 | 3,677 |
| 2019-08-09 | 3,698 | 3,731 | 3,684 | 3,704 | 3,107,500 | 3,704 |
| 2019-08-08 | 3,665 | 3,686 | 3,629 | 3,659 | 2,923,800 | 3,659 |
| 2019-08-07 | 3,668 | 3,708 | 3,634 | 3,688 | 2,864,900 | 3,688 |
| 2019-08-06 | 3,595 | 3,675 | 3,582 | 3,659 | 4,814,300 | 3,659 |
| 2019-08-05 | 3,787 | 3,799 | 3,686 | 3,705 | 4,277,400 | 3,705 |
| 2019-08-02 | 3,810 | 3,869 | 3,776 | 3,824 | 4,439,800 | 3,824 |
| 2019-08-01 | 3,902 | 3,921 | 3,862 | 3,880 | 2,252,100 | 3,880 |
| 2019-07-31 | 3,870 | 3,924 | 3,859 | 3,892 | 3,312,200 | 3,892 |
| 2019-07-30 | 3,890 | 3,998 | 3,874 | 3,944 | 4,999,300 | 3,944 |
| 2019-07-29 | 3,885 | 3,889 | 3,804 | 3,830 | 4,739,800 | 3,830 |
| 2019-07-26 | 3,960 | 3,967 | 3,886 | 3,932 | 2,628,800 | 3,932 |
| 2019-07-25 | 4,035 | 4,064 | 3,964 | 3,977 | 2,185,400 | 3,977 |
| 2019-07-24 | 4,077 | 4,080 | 4,015 | 4,040 | 2,067,600 | 4,040 |
| 2019-07-23 | 3,975 | 4,003 | 3,956 | 3,988 | 1,849,400 | 3,988 |
| 2019-07-22 | 3,950 | 3,972 | 3,923 | 3,946 | 2,015,100 | 3,946 |
| 2019-07-19 | 3,848 | 3,974 | 3,839 | 3,963 | 3,936,100 | 3,963 |
| 2019-07-18 | 3,897 | 3,948 | 3,858 | 3,882 | 4,648,600 | 3,882 |
| 2019-07-17 | 4,015 | 4,020 | 3,963 | 3,967 | 2,902,500 | 3,967 |
| 2019-07-16 | 4,010 | 4,031 | 3,983 | 4,020 | 2,476,800 | 4,020 |
| 2019-07-12 | 4,060 | 4,065 | 4,021 | 4,035 | 1,557,000 | 4,035 |
| 2019-07-11 | 4,060 | 4,081 | 4,035 | 4,048 | 2,986,300 | 4,048 |
| 2019-07-10 | 4,101 | 4,102 | 4,043 | 4,057 | 2,747,800 | 4,057 |
| 2019-07-09 | 4,108 | 4,119 | 4,084 | 4,101 | 2,308,100 | 4,101 |
| 2019-07-08 | 4,143 | 4,143 | 4,081 | 4,108 | 3,051,300 | 4,108 |
| 2019-07-05 | 4,180 | 4,180 | 4,137 | 4,145 | 2,474,000 | 4,145 |
| 2019-07-04 | 4,175 | 4,198 | 4,154 | 4,170 | 2,044,400 | 4,170 |
| 2019-07-03 | 4,160 | 4,169 | 4,125 | 4,150 | 3,938,800 | 4,150 |
| 2019-07-02 | 4,056 | 4,177 | 4,055 | 4,176 | 5,221,800 | 4,176 |
| 2019-07-01 | 4,028 | 4,047 | 3,985 | 4,045 | 2,712,800 | 4,045 |
| 2019-06-28 | 3,989 | 3,998 | 3,937 | 3,949 | 3,237,500 | 3,949 |
| 2019-06-27 | 3,934 | 3,974 | 3,911 | 3,959 | 3,009,200 | 3,959 |
| 2019-06-26 | 3,921 | 3,921 | 3,884 | 3,893 | 2,014,900 | 3,893 |
| 2019-06-25 | 3,942 | 3,957 | 3,902 | 3,905 | 2,152,500 | 3,905 |
| 2019-06-24 | 3,910 | 3,962 | 3,906 | 3,949 | 1,755,800 | 3,949 |
| 2019-06-21 | 3,950 | 3,986 | 3,905 | 3,935 | 3,900,300 | 3,935 |
| 2019-06-20 | 3,987 | 3,994 | 3,920 | 3,970 | 2,301,000 | 3,970 |
| 2019-06-19 | 3,960 | 4,016 | 3,943 | 3,967 | 3,432,900 | 3,967 |
| 2019-06-18 | 3,967 | 3,968 | 3,896 | 3,911 | 3,077,100 | 3,911 |
| 2019-06-17 | 3,962 | 3,979 | 3,941 | 3,967 | 2,603,300 | 3,967 |
| 2019-06-14 | 4,009 | 4,018 | 3,982 | 4,005 | 3,473,900 | 4,005 |
| 2019-06-13 | 4,000 | 4,005 | 3,934 | 3,965 | 2,931,100 | 3,965 |
| 2019-06-12 | 4,010 | 4,074 | 3,998 | 4,000 | 3,137,900 | 4,000 |
| 2019-06-11 | 4,031 | 4,091 | 4,023 | 4,045 | 4,690,300 | 4,045 |
| 2019-06-10 | 3,913 | 4,003 | 3,911 | 3,996 | 5,764,500 | 3,996 |
| 2019-06-07 | 3,792 | 3,843 | 3,791 | 3,837 | 2,746,100 | 3,837 |
| 2019-06-06 | 3,791 | 3,808 | 3,780 | 3,800 | 2,501,400 | 3,800 |
| 2019-06-05 | 3,825 | 3,830 | 3,777 | 3,789 | 4,706,100 | 3,789 |
| 2019-06-04 | 3,719 | 3,770 | 3,712 | 3,770 | 4,993,300 | 3,770 |
| 2019-06-03 | 3,624 | 3,710 | 3,623 | 3,709 | 3,778,600 | 3,709 |
| 2019-05-31 | 3,705 | 3,711 | 3,665 | 3,686 | 4,585,700 | 3,686 |
| 2019-05-30 | 3,712 | 3,750 | 3,696 | 3,707 | 3,336,300 | 3,707 |
| 2019-05-29 | 3,750 | 3,780 | 3,728 | 3,768 | 4,723,500 | 3,768 |
| 2019-05-28 | 3,726 | 3,815 | 3,723 | 3,794 | 8,370,900 | 3,794 |
| 2019-05-27 | 3,630 | 3,703 | 3,630 | 3,696 | 2,806,700 | 3,696 |
| 2019-05-24 | 3,551 | 3,628 | 3,516 | 3,622 | 3,319,400 | 3,622 |
| 2019-05-23 | 3,627 | 3,647 | 3,560 | 3,599 | 4,351,900 | 3,599 |
| 2019-05-22 | 3,743 | 3,753 | 3,658 | 3,665 | 3,022,000 | 3,665 |
| 2019-05-21 | 3,688 | 3,718 | 3,648 | 3,714 | 3,318,400 | 3,714 |
| 2019-05-20 | 3,705 | 3,709 | 3,651 | 3,693 | 3,461,000 | 3,693 |
| 2019-05-17 | 3,779 | 3,797 | 3,723 | 3,735 | 3,647,900 | 3,735 |
| 2019-05-16 | 3,800 | 3,800 | 3,716 | 3,774 | 3,535,000 | 3,774 |
| 2019-05-15 | 3,793 | 3,825 | 3,702 | 3,824 | 4,467,500 | 3,824 |
| 2019-05-14 | 3,566 | 3,744 | 3,560 | 3,726 | 4,418,700 | 3,726 |
| 2019-05-13 | 3,692 | 3,735 | 3,674 | 3,706 | 3,722,300 | 3,706 |
| 2019-05-10 | 3,681 | 3,764 | 3,653 | 3,683 | 4,449,400 | 3,683 |
| 2019-05-09 | 3,668 | 3,716 | 3,647 | 3,684 | 3,416,800 | 3,684 |
| 2019-05-08 | 3,757 | 3,757 | 3,679 | 3,700 | 5,396,200 | 3,700 |
| 2019-05-07 | 3,834 | 3,855 | 3,766 | 3,824 | 9,346,200 | 3,824 |
| 2019-04-26 | 3,620 | 3,700 | 3,612 | 3,689 | 3,435,200 | 3,689 |
| 2019-04-25 | 3,623 | 3,685 | 3,622 | 3,667 | 2,803,000 | 3,667 |
| 2019-04-24 | 3,678 | 3,682 | 3,580 | 3,599 | 3,295,500 | 3,599 |
| 2019-04-23 | 3,675 | 3,681 | 3,636 | 3,651 | 2,509,800 | 3,651 |
| 2019-04-22 | 3,621 | 3,660 | 3,601 | 3,647 | 2,160,100 | 3,647 |
| 2019-04-19 | 3,695 | 3,703 | 3,635 | 3,645 | 2,343,400 | 3,645 |
| 2019-04-18 | 3,798 | 3,808 | 3,669 | 3,680 | 3,444,600 | 3,680 |
| 2019-04-17 | 3,770 | 3,783 | 3,737 | 3,761 | 3,841,800 | 3,761 |
| 2019-04-16 | 3,650 | 3,702 | 3,636 | 3,700 | 3,692,800 | 3,700 |
| 2019-04-15 | 3,695 | 3,716 | 3,651 | 3,655 | 2,144,200 | 3,655 |
| 2019-04-12 | 3,639 | 3,652 | 3,614 | 3,623 | 2,647,600 | 3,623 |
| 2019-04-11 | 3,653 | 3,665 | 3,607 | 3,640 | 3,888,100 | 3,640 |
| 2019-04-10 | 3,672 | 3,693 | 3,643 | 3,677 | 3,326,100 | 3,677 |
| 2019-04-09 | 3,703 | 3,740 | 3,677 | 3,738 | 2,216,000 | 3,738 |
| 2019-04-08 | 3,799 | 3,804 | 3,713 | 3,727 | 3,518,000 | 3,727 |
| 2019-04-05 | 3,710 | 3,780 | 3,703 | 3,775 | 3,163,500 | 3,775 |
| 2019-04-04 | 3,795 | 3,806 | 3,698 | 3,698 | 4,792,700 | 3,698 |
| 2019-04-03 | 3,755 | 3,785 | 3,744 | 3,756 | 4,238,900 | 3,756 |
| 2019-04-02 | 3,734 | 3,753 | 3,709 | 3,728 | 5,168,800 | 3,728 |
| 2019-04-01 | 3,608 | 3,702 | 3,608 | 3,669 | 3,718,600 | 3,669 |
| 2019-03-29 | 3,581 | 3,616 | 3,568 | 3,585 | 3,769,400 | 3,585 |
| 2019-03-28 | 3,537 | 3,548 | 3,503 | 3,541 | 2,781,000 | 3,541 |
| 2019-03-27 | 3,475 | 3,572 | 3,472 | 3,567 | 3,251,400 | 3,567 |
| 2019-03-26 | 3,518 | 3,589 | 3,506 | 3,568 | 4,551,000 | 3,568 |
| 2019-03-25 | 3,500 | 3,538 | 3,473 | 3,519 | 4,059,500 | 3,519 |
| 2019-03-22 | 3,641 | 3,754 | 3,618 | 3,633 | 4,604,300 | 3,633 |
| 2019-03-20 | 3,510 | 3,615 | 3,503 | 3,610 | 4,585,200 | 3,610 |
| 2019-03-19 | 3,500 | 3,601 | 3,454 | 3,575 | 6,219,500 | 3,575 |
| 2019-03-18 | 3,405 | 3,438 | 3,397 | 3,431 | 2,495,900 | 3,431 |
| 2019-03-15 | 3,407 | 3,417 | 3,390 | 3,394 | 3,672,300 | 3,394 |
| 2019-03-14 | 3,366 | 3,434 | 3,366 | 3,374 | 3,199,300 | 3,374 |
| 2019-03-13 | 3,405 | 3,415 | 3,352 | 3,365 | 5,225,000 | 3,365 |
| 2019-03-12 | 3,367 | 3,499 | 3,367 | 3,467 | 5,981,100 | 3,467 |
| 2019-03-11 | 3,154 | 3,342 | 3,154 | 3,331 | 6,468,100 | 3,331 |
| 2019-03-08 | 3,149 | 3,211 | 3,139 | 3,154 | 3,595,700 | 3,154 |
| 2019-03-07 | 3,270 | 3,286 | 3,215 | 3,233 | 2,968,700 | 3,233 |
| 2019-03-06 | 3,334 | 3,345 | 3,316 | 3,316 | 2,017,300 | 3,316 |
| 2019-03-05 | 3,335 | 3,362 | 3,318 | 3,320 | 2,871,000 | 3,320 |
| 2019-03-04 | 3,400 | 3,420 | 3,372 | 3,393 | 3,094,200 | 3,393 |
| 2019-03-01 | 3,375 | 3,381 | 3,334 | 3,344 | 2,524,800 | 3,344 |
| 2019-02-28 | 3,397 | 3,405 | 3,327 | 3,335 | 6,131,000 | 3,335 |
| 2019-02-27 | 3,456 | 3,468 | 3,423 | 3,433 | 2,986,800 | 3,433 |
| 2019-02-26 | 3,509 | 3,519 | 3,457 | 3,472 | 1,994,400 | 3,472 |
| 2019-02-25 | 3,484 | 3,507 | 3,454 | 3,500 | 1,961,000 | 3,500 |
| 2019-02-22 | 3,425 | 3,457 | 3,402 | 3,452 | 3,282,500 | 3,452 |
| 2019-02-21 | 3,441 | 3,502 | 3,440 | 3,479 | 2,820,600 | 3,479 |
| 2019-02-20 | 3,500 | 3,505 | 3,455 | 3,482 | 2,782,900 | 3,482 |
| 2019-02-19 | 3,496 | 3,507 | 3,479 | 3,498 | 1,736,700 | 3,498 |
| 2019-02-18 | 3,435 | 3,515 | 3,435 | 3,512 | 2,897,000 | 3,512 |
| 2019-02-15 | 3,402 | 3,423 | 3,365 | 3,385 | 2,597,400 | 3,385 |
| 2019-02-14 | 3,449 | 3,484 | 3,427 | 3,441 | 2,495,900 | 3,441 |
| 2019-02-13 | 3,404 | 3,459 | 3,391 | 3,449 | 3,714,700 | 3,449 |
| 2019-02-12 | 3,408 | 3,443 | 3,368 | 3,424 | 2,984,100 | 3,424 |
| 2019-02-08 | 3,433 | 3,449 | 3,352 | 3,365 | 3,806,000 | 3,365 |
| 2019-02-07 | 3,547 | 3,574 | 3,476 | 3,503 | 3,881,900 | 3,503 |
| 2019-02-06 | 3,465 | 3,553 | 3,449 | 3,539 | 4,260,600 | 3,539 |
| 2019-02-05 | 3,525 | 3,528 | 3,413 | 3,430 | 4,197,700 | 3,430 |
| 2019-02-04 | 3,505 | 3,585 | 3,500 | 3,525 | 6,969,000 | 3,525 |
| 2019-02-01 | 3,418 | 3,441 | 3,367 | 3,386 | 2,603,600 | 3,386 |
| 2019-01-31 | 3,458 | 3,471 | 3,385 | 3,413 | 2,961,100 | 3,413 |
| 2019-01-30 | 3,350 | 3,393 | 3,350 | 3,381 | 3,270,400 | 3,381 |
| 2019-01-29 | 3,357 | 3,403 | 3,337 | 3,371 | 2,997,400 | 3,371 |
| 2019-01-28 | 3,388 | 3,458 | 3,376 | 3,427 | 2,883,100 | 3,427 |
| 2019-01-25 | 3,372 | 3,404 | 3,360 | 3,381 | 3,108,600 | 3,381 |
| 2019-01-24 | 3,385 | 3,427 | 3,372 | 3,389 | 2,993,000 | 3,389 |
| 2019-01-23 | 3,447 | 3,447 | 3,390 | 3,390 | 3,839,200 | 3,390 |
| 2019-01-22 | 3,483 | 3,493 | 3,428 | 3,450 | 2,259,800 | 3,450 |
| 2019-01-21 | 3,477 | 3,508 | 3,449 | 3,475 | 3,527,100 | 3,475 |
| 2019-01-18 | 3,412 | 3,515 | 3,409 | 3,475 | 6,380,600 | 3,475 |
| 2019-01-17 | 3,522 | 3,582 | 3,469 | 3,482 | 4,416,400 | 3,482 |
| 2019-01-16 | 3,588 | 3,590 | 3,429 | 3,489 | 7,732,800 | 3,489 |
| 2019-01-15 | 3,345 | 3,583 | 3,323 | 3,583 | 11,811,800 | 3,583 |
| 2019-01-11 | 3,140 | 3,365 | 3,101 | 3,346 | 12,718,600 | 3,346 |
| 2019-01-10 | 3,080 | 3,108 | 3,059 | 3,080 | 2,874,900 | 3,080 |
| 2019-01-09 | 3,078 | 3,127 | 3,066 | 3,094 | 2,940,100 | 3,094 |
| 2019-01-08 | 3,047 | 3,065 | 3,019 | 3,040 | 3,858,500 | 3,040 |
| 2019-01-07 | 2,968 | 3,023 | 2,965.5 | 3,007 | 3,664,400 | 3,007 |
| 2019-01-04 | 2,825 | 2,862.5 | 2,792.5 | 2,859 | 4,262,300 | 2,859 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
