6752 パナソニック 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 | 1,029 | 1,032 | 1,012 | 1,029.5 | 5,054,700 | 1,029.50 |
| 2019-12-27 | 1,021 | 1,034.5 | 1,020 | 1,030.5 | 4,756,600 | 1,030.50 |
| 2019-12-26 | 1,009.5 | 1,018.5 | 1,007.5 | 1,018.5 | 3,056,200 | 1,018.50 |
| 2019-12-25 | 1,021 | 1,021 | 1,007 | 1,012 | 2,680,200 | 1,012 |
| 2019-12-24 | 1,010 | 1,025 | 1,009 | 1,022 | 3,997,500 | 1,022 |
| 2019-12-23 | 1,020 | 1,025.5 | 1,007.5 | 1,012.5 | 4,179,100 | 1,012.50 |
| 2019-12-20 | 1,020 | 1,026.5 | 1,015.5 | 1,016.5 | 7,129,700 | 1,016.50 |
| 2019-12-19 | 1,025 | 1,031.5 | 1,018.5 | 1,026.5 | 8,260,300 | 1,026.50 |
| 2019-12-18 | 1,040.5 | 1,041.5 | 1,021.5 | 1,025.5 | 8,177,800 | 1,025.50 |
| 2019-12-17 | 1,044 | 1,048.5 | 1,038.5 | 1,046.5 | 5,785,000 | 1,046.50 |
| 2019-12-16 | 1,058 | 1,060.5 | 1,035 | 1,036.5 | 8,600,900 | 1,036.50 |
| 2019-12-13 | 1,059 | 1,063 | 1,051.5 | 1,058 | 9,842,500 | 1,058 |
| 2019-12-12 | 1,058.5 | 1,059 | 1,036.5 | 1,036.5 | 7,186,900 | 1,036.50 |
| 2019-12-11 | 1,059 | 1,065 | 1,054 | 1,060.5 | 6,604,800 | 1,060.50 |
| 2019-12-10 | 1,057.5 | 1,062.5 | 1,051.5 | 1,057.5 | 7,291,600 | 1,057.50 |
| 2019-12-09 | 1,045 | 1,061.5 | 1,044.5 | 1,057.5 | 8,506,100 | 1,057.50 |
| 2019-12-06 | 1,040.5 | 1,046 | 1,029 | 1,034.5 | 6,342,700 | 1,034.50 |
| 2019-12-05 | 1,040 | 1,049 | 1,037 | 1,044.5 | 7,091,200 | 1,044.50 |
| 2019-12-04 | 1,021.5 | 1,034.5 | 1,021 | 1,034.5 | 6,306,700 | 1,034.50 |
| 2019-12-03 | 1,018.5 | 1,034.5 | 1,011 | 1,029.5 | 7,408,900 | 1,029.50 |
| 2019-12-02 | 1,030 | 1,044 | 1,030 | 1,032 | 7,441,500 | 1,032 |
| 2019-11-29 | 1,025 | 1,048.5 | 1,020 | 1,032 | 15,698,000 | 1,032 |
| 2019-11-28 | 988.5 | 1,021.5 | 985 | 1,009 | 12,214,100 | 1,009 |
| 2019-11-27 | 984.6 | 988.2 | 979.2 | 981.3 | 8,196,800 | 981.30 |
| 2019-11-26 | 978.8 | 984 | 972.3 | 981 | 9,673,300 | 981 |
| 2019-11-25 | 995 | 995.3 | 964.7 | 967.7 | 12,625,500 | 967.70 |
| 2019-11-22 | 1,005.5 | 1,006 | 984.1 | 990.4 | 9,184,500 | 990.40 |
| 2019-11-21 | 998.1 | 1,006 | 982 | 1,005 | 7,012,600 | 1,005 |
| 2019-11-20 | 990.6 | 1,005 | 984.8 | 1,002 | 5,006,400 | 1,002 |
| 2019-11-19 | 993 | 1,001.5 | 991.6 | 1,001.5 | 6,188,900 | 1,001.50 |
| 2019-11-18 | 998.9 | 1,003 | 985.2 | 990.4 | 5,155,800 | 990.40 |
| 2019-11-15 | 997.9 | 1,001.5 | 989.2 | 998.3 | 6,239,600 | 998.30 |
| 2019-11-14 | 1,007 | 1,007.5 | 995 | 997.4 | 5,728,600 | 997.40 |
| 2019-11-13 | 1,023.5 | 1,027 | 1,011 | 1,016.5 | 4,701,100 | 1,016.50 |
| 2019-11-12 | 1,034 | 1,038 | 1,014 | 1,021 | 6,038,800 | 1,021 |
| 2019-11-11 | 1,020 | 1,027 | 1,013 | 1,020 | 4,161,400 | 1,020 |
| 2019-11-08 | 1,022.5 | 1,034 | 1,015 | 1,022 | 9,294,300 | 1,022 |
| 2019-11-07 | 1,009 | 1,025.5 | 1,005 | 1,021 | 8,065,300 | 1,021 |
| 2019-11-06 | 1,020 | 1,035 | 1,001.5 | 1,015 | 10,375,500 | 1,015 |
| 2019-11-05 | 995.8 | 1,011.5 | 990 | 1,009.5 | 15,782,200 | 1,009.50 |
| 2019-11-01 | 915 | 987.9 | 914 | 980.8 | 19,440,700 | 980.80 |
| 2019-10-31 | 915 | 917.6 | 908.1 | 916.9 | 6,545,300 | 916.90 |
| 2019-10-30 | 918 | 918.4 | 903.2 | 912.1 | 9,705,100 | 912.10 |
| 2019-10-29 | 914.9 | 927.3 | 913.4 | 918 | 6,146,400 | 918 |
| 2019-10-28 | 907.1 | 915.8 | 907.1 | 912 | 3,305,000 | 912 |
| 2019-10-25 | 906.3 | 910.3 | 903 | 907.1 | 4,383,400 | 907.10 |
| 2019-10-24 | 912.4 | 917 | 909.1 | 909.1 | 6,759,800 | 909.10 |
| 2019-10-23 | 897.9 | 904.7 | 893 | 903 | 6,266,100 | 903 |
| 2019-10-21 | 893.2 | 897.5 | 891 | 894.6 | 4,216,600 | 894.60 |
| 2019-10-18 | 896.4 | 898.3 | 881.1 | 888.2 | 10,016,500 | 888.20 |
| 2019-10-17 | 910.6 | 913.6 | 902.3 | 907 | 5,216,000 | 907 |
| 2019-10-16 | 910 | 917.7 | 903.3 | 904.8 | 6,941,900 | 904.80 |
| 2019-10-15 | 890.3 | 900.4 | 890.3 | 896.9 | 6,458,800 | 896.90 |
| 2019-10-11 | 874.4 | 878.3 | 870.5 | 877.9 | 6,067,600 | 877.90 |
| 2019-10-10 | 864.3 | 865.5 | 848.4 | 861.6 | 6,359,100 | 861.60 |
| 2019-10-09 | 863.7 | 870 | 853 | 869.3 | 6,059,400 | 869.30 |
| 2019-10-08 | 877.2 | 882.6 | 872.2 | 874.4 | 5,592,000 | 874.40 |
| 2019-10-07 | 887.2 | 889.6 | 868.7 | 875.7 | 5,092,700 | 875.70 |
| 2019-10-04 | 880.4 | 886.1 | 875.1 | 883.6 | 4,966,100 | 883.60 |
| 2019-10-03 | 881.6 | 885.7 | 876.7 | 880.4 | 6,016,400 | 880.40 |
| 2019-10-02 | 894.9 | 905.9 | 893.1 | 901.7 | 7,666,100 | 901.70 |
| 2019-10-01 | 886.5 | 902 | 885.7 | 900.9 | 6,359,900 | 900.90 |
| 2019-09-30 | 886.5 | 888.2 | 873 | 875.6 | 6,160,200 | 875.60 |
| 2019-09-27 | 894 | 898 | 879.5 | 890.9 | 6,486,800 | 890.90 |
| 2019-09-26 | 906 | 908 | 898.7 | 901.9 | 8,218,800 | 901.90 |
| 2019-09-25 | 884 | 895.7 | 877.8 | 895.6 | 5,731,700 | 895.60 |
| 2019-09-24 | 890 | 897.1 | 886 | 886 | 7,074,900 | 886 |
| 2019-09-20 | 893.8 | 900 | 889.2 | 894.7 | 7,661,200 | 894.70 |
| 2019-09-19 | 902.5 | 906.9 | 892.3 | 892.6 | 7,576,000 | 892.60 |
| 2019-09-18 | 903.7 | 904.9 | 893.6 | 900.8 | 5,824,500 | 900.80 |
| 2019-09-17 | 900 | 908.5 | 897.9 | 901.5 | 7,494,800 | 901.50 |
| 2019-09-13 | 903.4 | 911 | 899 | 907.6 | 10,591,000 | 907.60 |
| 2019-09-12 | 899.1 | 905.8 | 887.2 | 902.3 | 9,233,000 | 902.30 |
| 2019-09-11 | 890.4 | 903 | 889.9 | 901.6 | 10,135,800 | 901.60 |
| 2019-09-10 | 863 | 881.8 | 862.5 | 881.4 | 7,898,700 | 881.40 |
| 2019-09-09 | 853.1 | 855.5 | 843.8 | 852.2 | 4,740,600 | 852.20 |
| 2019-09-06 | 843.3 | 853.9 | 841.4 | 850.3 | 8,221,300 | 850.30 |
| 2019-09-05 | 826.1 | 840.5 | 825.2 | 835 | 10,833,400 | 835 |
| 2019-09-04 | 815 | 818.6 | 807.8 | 818 | 6,029,400 | 818 |
| 2019-09-03 | 815.5 | 822 | 814.2 | 819.3 | 4,782,100 | 819.30 |
| 2019-09-02 | 817 | 819.9 | 812.9 | 814.1 | 4,472,700 | 814.10 |
| 2019-08-30 | 817.4 | 820.6 | 811.7 | 820.1 | 7,531,000 | 820.10 |
| 2019-08-29 | 815 | 817.4 | 808.6 | 812.2 | 5,020,300 | 812.20 |
| 2019-08-28 | 808.1 | 819.5 | 800 | 816.2 | 7,115,500 | 816.20 |
| 2019-08-27 | 813.6 | 816.5 | 807.6 | 809 | 8,440,100 | 809 |
| 2019-08-26 | 792 | 808.2 | 791.8 | 806.9 | 8,422,600 | 806.90 |
| 2019-08-23 | 821.6 | 828.4 | 813.3 | 822 | 6,483,700 | 822 |
| 2019-08-22 | 821.4 | 824.6 | 817.5 | 820.5 | 6,909,600 | 820.50 |
| 2019-08-21 | 812 | 824.8 | 811.4 | 823 | 5,979,500 | 823 |
| 2019-08-20 | 810 | 819.4 | 809.8 | 817.7 | 5,770,600 | 817.70 |
| 2019-08-19 | 810 | 810.4 | 801 | 806.9 | 6,672,200 | 806.90 |
| 2019-08-16 | 797.3 | 809.4 | 794.4 | 805 | 7,448,400 | 805 |
| 2019-08-15 | 800 | 806.6 | 787.7 | 801 | 9,844,400 | 801 |
| 2019-08-14 | 826 | 829 | 818.2 | 822.1 | 6,717,700 | 822.10 |
| 2019-08-13 | 824.1 | 826.1 | 812 | 820 | 6,841,400 | 820 |
| 2019-08-09 | 828 | 837.5 | 824.5 | 834.7 | 5,357,300 | 834.70 |
| 2019-08-08 | 835.3 | 839.6 | 828.1 | 829.9 | 4,246,000 | 829.90 |
| 2019-08-07 | 833.5 | 846.6 | 822.5 | 833.9 | 7,262,500 | 833.90 |
| 2019-08-06 | 811.9 | 833.9 | 810.5 | 829.3 | 11,906,000 | 829.30 |
| 2019-08-05 | 864 | 865.9 | 840.6 | 846.4 | 10,966,100 | 846.40 |
| 2019-08-02 | 892.2 | 900 | 870.8 | 879 | 10,283,600 | 879 |
| 2019-08-01 | 900 | 911.3 | 886 | 910.9 | 8,400,900 | 910.90 |
| 2019-07-31 | 916 | 927.4 | 912.6 | 924.7 | 6,954,700 | 924.70 |
| 2019-07-30 | 918.9 | 927.6 | 915 | 924.7 | 6,214,000 | 924.70 |
| 2019-07-29 | 905.8 | 910.7 | 901.1 | 909.2 | 3,982,400 | 909.20 |
| 2019-07-26 | 913.2 | 914.5 | 906.6 | 910.5 | 3,435,800 | 910.50 |
| 2019-07-25 | 914 | 916.2 | 910.7 | 914.3 | 3,352,000 | 914.30 |
| 2019-07-24 | 920.8 | 925.9 | 909.9 | 916.9 | 4,907,800 | 916.90 |
| 2019-07-23 | 916.5 | 926.7 | 916.5 | 920.8 | 4,051,300 | 920.80 |
| 2019-07-22 | 911.5 | 921.6 | 910.4 | 919.3 | 3,072,800 | 919.30 |
| 2019-07-19 | 897.7 | 922.8 | 894.6 | 917.8 | 5,349,400 | 917.80 |
| 2019-07-18 | 914.1 | 914.5 | 890.4 | 893 | 6,799,400 | 893 |
| 2019-07-17 | 915.7 | 925.6 | 914.6 | 920.8 | 5,807,700 | 920.80 |
| 2019-07-16 | 925 | 928.5 | 914.3 | 921.6 | 5,051,200 | 921.60 |
| 2019-07-12 | 934.9 | 935.7 | 927.4 | 929.9 | 3,873,600 | 929.90 |
| 2019-07-11 | 927.4 | 929.6 | 919.4 | 925 | 4,270,600 | 925 |
| 2019-07-10 | 930.1 | 931.7 | 923.1 | 927.5 | 5,936,800 | 927.50 |
| 2019-07-09 | 943.5 | 954.5 | 935.6 | 936.7 | 5,257,600 | 936.70 |
| 2019-07-08 | 939.2 | 946.7 | 938.3 | 943 | 4,601,600 | 943 |
| 2019-07-05 | 948.3 | 951.5 | 941.1 | 943.2 | 5,339,900 | 943.20 |
| 2019-07-04 | 932.3 | 948.3 | 931.3 | 947.8 | 6,290,300 | 947.80 |
| 2019-07-03 | 929.5 | 930.4 | 920.4 | 927.8 | 5,352,600 | 927.80 |
| 2019-07-02 | 928 | 928 | 919.3 | 926.3 | 5,557,200 | 926.30 |
| 2019-07-01 | 920 | 924.4 | 913.5 | 923.3 | 7,104,100 | 923.30 |
| 2019-06-28 | 902.8 | 905 | 893 | 897.6 | 9,222,700 | 897.60 |
| 2019-06-27 | 890 | 898.7 | 884.2 | 897.5 | 5,827,400 | 897.50 |
| 2019-06-26 | 883.9 | 896 | 880.7 | 883.4 | 6,520,000 | 883.40 |
| 2019-06-25 | 879.5 | 890.5 | 870.1 | 884.9 | 5,478,300 | 884.90 |
| 2019-06-24 | 864 | 884.6 | 862.2 | 883.3 | 5,319,500 | 883.30 |
| 2019-06-21 | 883.8 | 889 | 878.7 | 886 | 9,383,500 | 886 |
| 2019-06-20 | 874.8 | 881.9 | 869 | 881.9 | 5,241,900 | 881.90 |
| 2019-06-19 | 869.5 | 884.9 | 869.4 | 877.1 | 6,718,500 | 877.10 |
| 2019-06-18 | 861.8 | 871.4 | 856.2 | 859.4 | 5,579,500 | 859.40 |
| 2019-06-17 | 855.6 | 863 | 852.2 | 857.6 | 5,234,500 | 857.60 |
| 2019-06-14 | 846.6 | 860 | 845.1 | 855.6 | 7,061,300 | 855.60 |
| 2019-06-13 | 865 | 869.5 | 845.7 | 855.1 | 8,942,200 | 855.10 |
| 2019-06-12 | 863.4 | 876.8 | 863.2 | 869.2 | 5,411,700 | 869.20 |
| 2019-06-11 | 865.1 | 879 | 863.2 | 875.2 | 6,012,800 | 875.20 |
| 2019-06-10 | 875.1 | 880 | 873.5 | 875 | 4,856,800 | 875 |
| 2019-06-07 | 866.6 | 873.3 | 861.8 | 869.5 | 5,245,000 | 869.50 |
| 2019-06-06 | 871 | 877.4 | 867 | 867.8 | 4,908,000 | 867.80 |
| 2019-06-05 | 880 | 880.7 | 868.8 | 876.4 | 6,244,600 | 876.40 |
| 2019-06-04 | 860.8 | 865.9 | 854.2 | 860.6 | 5,484,800 | 860.60 |
| 2019-06-03 | 850 | 864.6 | 848 | 858.3 | 6,781,200 | 858.30 |
| 2019-05-31 | 881.8 | 884 | 864.2 | 864.8 | 9,088,900 | 864.80 |
| 2019-05-30 | 881 | 894.6 | 878.3 | 894.6 | 4,083,800 | 894.60 |
| 2019-05-29 | 883.1 | 889.3 | 874.2 | 889 | 6,211,400 | 889 |
| 2019-05-28 | 887.9 | 898 | 886.8 | 897.7 | 8,437,000 | 897.70 |
| 2019-05-27 | 873.4 | 888.3 | 869 | 884.3 | 4,866,300 | 884.30 |
| 2019-05-24 | 876 | 888.8 | 872.7 | 880.4 | 7,709,300 | 880.40 |
| 2019-05-23 | 895 | 903.4 | 891.5 | 896.6 | 5,616,400 | 896.60 |
| 2019-05-22 | 913.8 | 918.3 | 903.1 | 904.6 | 4,732,100 | 904.60 |
| 2019-05-21 | 895.2 | 918.9 | 893.4 | 913.7 | 7,450,700 | 913.70 |
| 2019-05-20 | 901.1 | 910.9 | 894.1 | 906 | 4,720,300 | 906 |
| 2019-05-17 | 895.8 | 913 | 891.5 | 899.5 | 7,797,100 | 899.50 |
| 2019-05-16 | 897.4 | 897.4 | 881.7 | 889.8 | 6,025,900 | 889.80 |
| 2019-05-15 | 892 | 904.6 | 888 | 899.7 | 7,654,500 | 899.70 |
| 2019-05-14 | 871.9 | 891.3 | 859.3 | 886.4 | 10,107,900 | 886.40 |
| 2019-05-13 | 908.5 | 910 | 890.5 | 892 | 10,763,700 | 892 |
| 2019-05-10 | 950 | 963.1 | 915 | 915.7 | 22,307,300 | 915.70 |
| 2019-05-09 | 978.8 | 992 | 974.2 | 979.4 | 8,765,700 | 979.40 |
| 2019-05-08 | 990 | 991.9 | 977.6 | 980.5 | 8,506,300 | 980.50 |
| 2019-05-07 | 1,020 | 1,020.5 | 995.2 | 1,001.5 | 10,259,100 | 1,001.50 |
| 2019-04-26 | 1,014.5 | 1,021.5 | 1,007 | 1,021 | 6,082,300 | 1,021 |
| 2019-04-25 | 1,017 | 1,025 | 1,013 | 1,023.5 | 4,929,700 | 1,023.50 |
| 2019-04-24 | 1,025 | 1,030 | 1,009.5 | 1,016.5 | 7,039,900 | 1,016.50 |
| 2019-04-23 | 1,024 | 1,026 | 1,017.5 | 1,021 | 4,488,100 | 1,021 |
| 2019-04-22 | 1,028 | 1,036 | 1,023.5 | 1,029 | 3,444,300 | 1,029 |
| 2019-04-19 | 1,030 | 1,034.5 | 1,025 | 1,031 | 4,948,600 | 1,031 |
| 2019-04-18 | 1,028 | 1,030 | 1,016.5 | 1,020.5 | 5,308,000 | 1,020.50 |
| 2019-04-17 | 1,029 | 1,032 | 1,023 | 1,026.5 | 5,775,300 | 1,026.50 |
| 2019-04-16 | 1,015.5 | 1,026 | 1,014 | 1,026 | 6,170,700 | 1,026 |
| 2019-04-15 | 1,026.5 | 1,030.5 | 1,014 | 1,020.5 | 8,908,100 | 1,020.50 |
| 2019-04-12 | 993.8 | 1,027 | 987 | 1,015 | 12,633,800 | 1,015 |
| 2019-04-11 | 981.2 | 988.4 | 976.6 | 987.8 | 3,951,300 | 987.80 |
| 2019-04-10 | 987.6 | 990.3 | 980 | 990.3 | 5,097,700 | 990.30 |
| 2019-04-09 | 980.2 | 994.4 | 975 | 994.2 | 5,393,300 | 994.20 |
| 2019-04-08 | 995 | 996 | 975 | 978.7 | 6,233,900 | 978.70 |
| 2019-04-05 | 979.9 | 991.3 | 977.5 | 991.3 | 6,619,200 | 991.30 |
| 2019-04-04 | 988 | 990.8 | 981.1 | 983.7 | 4,679,700 | 983.70 |
| 2019-04-03 | 993.8 | 994.4 | 983.3 | 991.5 | 6,421,000 | 991.50 |
| 2019-04-02 | 999 | 999 | 981.7 | 987.6 | 9,068,300 | 987.60 |
| 2019-04-01 | 964.1 | 986 | 964.1 | 974.7 | 8,016,100 | 974.70 |
| 2019-03-29 | 963.5 | 966.8 | 953.1 | 954.2 | 6,143,700 | 954.20 |
| 2019-03-28 | 955.1 | 955.5 | 941.2 | 948.5 | 7,498,900 | 948.50 |
| 2019-03-27 | 969.8 | 977 | 958.7 | 965.9 | 8,165,600 | 965.90 |
| 2019-03-26 | 948.5 | 978.8 | 940.1 | 978.6 | 13,996,000 | 978.60 |
| 2019-03-25 | 944.9 | 945.2 | 931 | 940.1 | 9,522,800 | 940.10 |
| 2019-03-22 | 954.9 | 960.3 | 940 | 958.1 | 14,357,600 | 958.10 |
| 2019-03-20 | 961 | 963.9 | 950.5 | 950.8 | 10,662,000 | 950.80 |
| 2019-03-19 | 966.6 | 967.4 | 958.5 | 962.5 | 8,462,500 | 962.50 |
| 2019-03-18 | 968.1 | 974.6 | 962.4 | 969.7 | 8,300,100 | 969.70 |
| 2019-03-15 | 960.4 | 971.2 | 956.2 | 962.6 | 11,552,000 | 962.60 |
| 2019-03-14 | 978.7 | 982.7 | 963 | 963.3 | 8,587,900 | 963.30 |
| 2019-03-13 | 991.5 | 997 | 971 | 978.2 | 7,147,200 | 978.20 |
| 2019-03-12 | 987 | 997.9 | 985.4 | 994.2 | 8,132,000 | 994.20 |
| 2019-03-11 | 978.2 | 980.2 | 965.9 | 972.8 | 6,805,700 | 972.80 |
| 2019-03-08 | 979 | 991.4 | 975.5 | 980 | 12,129,300 | 980 |
| 2019-03-07 | 1,003.5 | 1,007 | 985.6 | 987.6 | 12,266,300 | 987.60 |
| 2019-03-06 | 1,014.5 | 1,016.5 | 1,006 | 1,012 | 6,987,700 | 1,012 |
| 2019-03-05 | 1,013.5 | 1,021 | 1,009.5 | 1,020.5 | 6,744,700 | 1,020.50 |
| 2019-03-04 | 1,026 | 1,027.5 | 1,013.5 | 1,021.5 | 6,836,700 | 1,021.50 |
| 2019-03-01 | 1,025 | 1,032.5 | 1,018 | 1,018 | 6,140,300 | 1,018 |
| 2019-02-28 | 1,032.5 | 1,037 | 1,023.5 | 1,025 | 7,084,800 | 1,025 |
| 2019-02-27 | 1,038 | 1,046 | 1,036 | 1,040.5 | 5,874,600 | 1,040.50 |
| 2019-02-26 | 1,046 | 1,051 | 1,032.5 | 1,037 | 6,955,700 | 1,037 |
| 2019-02-25 | 1,055 | 1,062.5 | 1,049.5 | 1,053.5 | 4,172,500 | 1,053.50 |
| 2019-02-22 | 1,038.5 | 1,045 | 1,032 | 1,044.5 | 4,414,600 | 1,044.50 |
| 2019-02-21 | 1,040 | 1,047.5 | 1,035 | 1,043.5 | 6,215,000 | 1,043.50 |
| 2019-02-20 | 1,040.5 | 1,048 | 1,033.5 | 1,043.5 | 5,691,600 | 1,043.50 |
| 2019-02-19 | 1,035 | 1,039 | 1,028.5 | 1,035 | 5,130,500 | 1,035 |
| 2019-02-18 | 1,041.5 | 1,044.5 | 1,027 | 1,042 | 9,459,200 | 1,042 |
| 2019-02-15 | 1,025.5 | 1,032 | 1,016.5 | 1,025 | 8,410,300 | 1,025 |
| 2019-02-14 | 1,057 | 1,063.5 | 1,042 | 1,043 | 5,334,700 | 1,043 |
| 2019-02-13 | 1,041.5 | 1,050.5 | 1,027 | 1,050 | 7,660,700 | 1,050 |
| 2019-02-12 | 1,010 | 1,039 | 1,006.5 | 1,034.5 | 7,871,200 | 1,034.50 |
| 2019-02-08 | 1,022.5 | 1,026.5 | 1,000 | 1,002.5 | 7,317,700 | 1,002.50 |
| 2019-02-07 | 1,046 | 1,050 | 1,026 | 1,031.5 | 9,968,800 | 1,031.50 |
| 2019-02-06 | 1,043.5 | 1,079 | 1,043.5 | 1,064 | 14,847,500 | 1,064 |
| 2019-02-05 | 1,007 | 1,035 | 992.7 | 1,035 | 22,519,500 | 1,035 |
| 2019-02-04 | 1,059.5 | 1,075 | 1,057 | 1,061 | 7,708,300 | 1,061 |
| 2019-02-01 | 1,058 | 1,062 | 1,050.5 | 1,052 | 7,253,100 | 1,052 |
| 2019-01-31 | 1,070 | 1,071.5 | 1,054 | 1,062 | 6,425,000 | 1,062 |
| 2019-01-30 | 1,058.5 | 1,064.5 | 1,048.5 | 1,051.5 | 10,039,500 | 1,051.50 |
| 2019-01-29 | 1,050 | 1,056 | 1,039 | 1,044 | 10,465,700 | 1,044 |
| 2019-01-28 | 1,077 | 1,084.5 | 1,061 | 1,063 | 6,586,700 | 1,063 |
| 2019-01-25 | 1,053 | 1,072 | 1,053 | 1,071.5 | 9,918,800 | 1,071.50 |
| 2019-01-24 | 1,050 | 1,063 | 1,042.5 | 1,063 | 9,114,100 | 1,063 |
| 2019-01-23 | 1,059 | 1,069.5 | 1,056 | 1,057 | 7,793,700 | 1,057 |
| 2019-01-22 | 1,108.5 | 1,109.5 | 1,055 | 1,064.5 | 12,452,200 | 1,064.50 |
| 2019-01-21 | 1,105 | 1,105.5 | 1,080 | 1,093.5 | 10,995,600 | 1,093.50 |
| 2019-01-18 | 1,051.5 | 1,061.5 | 1,045 | 1,058.5 | 6,022,300 | 1,058.50 |
| 2019-01-17 | 1,054.5 | 1,055 | 1,040 | 1,045 | 5,473,000 | 1,045 |
| 2019-01-16 | 1,050.5 | 1,055.5 | 1,042 | 1,045.5 | 8,446,800 | 1,045.50 |
| 2019-01-15 | 1,049 | 1,053 | 1,032 | 1,042.5 | 11,385,400 | 1,042.50 |
| 2019-01-11 | 1,050.5 | 1,067 | 1,050 | 1,067 | 8,907,300 | 1,067 |
| 2019-01-10 | 1,045 | 1,052 | 1,034.5 | 1,039.5 | 9,033,700 | 1,039.50 |
| 2019-01-09 | 1,033.5 | 1,053.5 | 1,031.5 | 1,045 | 9,626,900 | 1,045 |
| 2019-01-08 | 1,009.5 | 1,025 | 999.9 | 1,012.5 | 8,724,700 | 1,012.50 |
| 2019-01-07 | 994.8 | 1,006.5 | 983 | 1,004 | 9,356,600 | 1,004 |
| 2019-01-04 | 960 | 960 | 941.1 | 956.1 | 12,976,100 | 956.10 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
