6902 (株)デンソー 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 | 4,970 | 4,987 | 4,950 | 4,966 | 1,190,400 | 1,241.50 |
| 2019-12-27 | 5,012 | 5,042 | 5,007 | 5,007 | 757,400 | 1,251.75 |
| 2019-12-26 | 4,959 | 5,033 | 4,953 | 5,021 | 741,700 | 1,255.25 |
| 2019-12-25 | 5,011 | 5,011 | 4,967 | 4,980 | 736,300 | 1,245 |
| 2019-12-24 | 5,079 | 5,081 | 5,009 | 5,020 | 767,900 | 1,255 |
| 2019-12-23 | 5,081 | 5,100 | 5,034 | 5,051 | 729,700 | 1,262.75 |
| 2019-12-20 | 5,090 | 5,106 | 5,048 | 5,074 | 1,253,900 | 1,268.50 |
| 2019-12-19 | 5,120 | 5,134 | 5,025 | 5,068 | 1,278,100 | 1,267 |
| 2019-12-18 | 5,130 | 5,162 | 5,112 | 5,143 | 1,429,800 | 1,285.75 |
| 2019-12-17 | 5,174 | 5,174 | 5,103 | 5,115 | 1,268,200 | 1,278.75 |
| 2019-12-16 | 5,124 | 5,129 | 5,086 | 5,108 | 993,000 | 1,277 |
| 2019-12-13 | 5,174 | 5,174 | 5,121 | 5,152 | 2,226,500 | 1,288 |
| 2019-12-12 | 5,049 | 5,049 | 5,016 | 5,028 | 1,093,200 | 1,257 |
| 2019-12-11 | 5,035 | 5,061 | 5,002 | 5,024 | 1,339,700 | 1,256 |
| 2019-12-10 | 4,974 | 5,002 | 4,967 | 4,984 | 1,287,100 | 1,246 |
| 2019-12-09 | 5,001 | 5,004 | 4,954 | 4,972 | 896,100 | 1,243 |
| 2019-12-06 | 4,991 | 4,993 | 4,946 | 4,955 | 1,036,400 | 1,238.75 |
| 2019-12-05 | 4,950 | 4,988 | 4,944 | 4,960 | 1,150,600 | 1,240 |
| 2019-12-04 | 4,877 | 4,913 | 4,842 | 4,901 | 923,400 | 1,225.25 |
| 2019-12-03 | 4,870 | 4,919 | 4,857 | 4,913 | 833,600 | 1,228.25 |
| 2019-12-02 | 4,934 | 4,968 | 4,931 | 4,953 | 966,500 | 1,238.25 |
| 2019-11-29 | 4,940 | 4,940 | 4,883 | 4,888 | 1,285,700 | 1,222 |
| 2019-11-28 | 4,942 | 4,946 | 4,903 | 4,927 | 1,001,600 | 1,231.75 |
| 2019-11-27 | 4,951 | 4,975 | 4,937 | 4,949 | 943,300 | 1,237.25 |
| 2019-11-26 | 4,972 | 4,997 | 4,926 | 4,944 | 1,785,500 | 1,236 |
| 2019-11-25 | 4,997 | 4,997 | 4,925 | 4,935 | 729,800 | 1,233.75 |
| 2019-11-22 | 4,975 | 4,985 | 4,932 | 4,938 | 787,400 | 1,234.50 |
| 2019-11-21 | 4,960 | 4,965 | 4,854 | 4,947 | 1,296,100 | 1,236.75 |
| 2019-11-20 | 4,911 | 4,964 | 4,897 | 4,948 | 1,401,900 | 1,237 |
| 2019-11-19 | 4,965 | 4,978 | 4,928 | 4,940 | 793,300 | 1,235 |
| 2019-11-18 | 4,990 | 5,026 | 4,960 | 4,991 | 929,800 | 1,247.75 |
| 2019-11-15 | 4,958 | 4,998 | 4,913 | 4,981 | 999,700 | 1,245.25 |
| 2019-11-14 | 4,971 | 5,004 | 4,936 | 4,945 | 1,255,400 | 1,236.25 |
| 2019-11-13 | 5,038 | 5,060 | 5,021 | 5,021 | 1,286,500 | 1,255.25 |
| 2019-11-12 | 5,109 | 5,116 | 5,055 | 5,096 | 1,165,400 | 1,274 |
| 2019-11-11 | 5,150 | 5,168 | 5,100 | 5,122 | 1,469,900 | 1,280.50 |
| 2019-11-08 | 5,093 | 5,139 | 5,075 | 5,118 | 1,992,800 | 1,279.50 |
| 2019-11-07 | 5,067 | 5,089 | 5,010 | 5,026 | 1,437,300 | 1,256.50 |
| 2019-11-06 | 5,126 | 5,130 | 5,033 | 5,054 | 1,373,300 | 1,263.50 |
| 2019-11-05 | 5,152 | 5,159 | 5,056 | 5,090 | 3,073,200 | 1,272.50 |
| 2019-11-01 | 4,822 | 4,950 | 4,821 | 4,912 | 3,050,200 | 1,228 |
| 2019-10-31 | 5,007 | 5,160 | 4,836 | 5,062 | 4,189,800 | 1,265.50 |
| 2019-10-30 | 5,021 | 5,044 | 4,959 | 4,964 | 2,043,300 | 1,241 |
| 2019-10-29 | 4,922 | 5,037 | 4,913 | 5,014 | 1,821,400 | 1,253.50 |
| 2019-10-28 | 4,961 | 4,969 | 4,888 | 4,898 | 1,256,500 | 1,224.50 |
| 2019-10-25 | 4,960 | 4,978 | 4,903 | 4,960 | 1,730,200 | 1,240 |
| 2019-10-24 | 4,900 | 4,982 | 4,885 | 4,969 | 1,928,200 | 1,242.25 |
| 2019-10-23 | 4,882 | 4,885 | 4,826 | 4,861 | 1,448,500 | 1,215.25 |
| 2019-10-21 | 4,871 | 4,899 | 4,827 | 4,832 | 963,500 | 1,208 |
| 2019-10-18 | 4,880 | 4,891 | 4,836 | 4,858 | 1,152,600 | 1,214.50 |
| 2019-10-17 | 4,898 | 4,906 | 4,855 | 4,865 | 1,049,800 | 1,216.25 |
| 2019-10-16 | 4,900 | 4,985 | 4,893 | 4,907 | 2,435,200 | 1,226.75 |
| 2019-10-15 | 4,788 | 4,876 | 4,785 | 4,861 | 2,087,800 | 1,215.25 |
| 2019-10-11 | 4,670 | 4,716 | 4,641 | 4,700 | 1,376,800 | 1,175 |
| 2019-10-10 | 4,607 | 4,628 | 4,560 | 4,624 | 1,020,800 | 1,156 |
| 2019-10-09 | 4,569 | 4,609 | 4,558 | 4,593 | 883,200 | 1,148.25 |
| 2019-10-08 | 4,619 | 4,673 | 4,615 | 4,626 | 1,370,900 | 1,156.50 |
| 2019-10-07 | 4,650 | 4,680 | 4,570 | 4,578 | 1,386,300 | 1,144.50 |
| 2019-10-04 | 4,636 | 4,659 | 4,600 | 4,658 | 979,500 | 1,164.50 |
| 2019-10-03 | 4,617 | 4,659 | 4,588 | 4,636 | 1,518,900 | 1,159 |
| 2019-10-02 | 4,730 | 4,746 | 4,697 | 4,730 | 1,460,200 | 1,182.50 |
| 2019-10-01 | 4,767 | 4,856 | 4,765 | 4,821 | 1,136,400 | 1,205.25 |
| 2019-09-30 | 4,774 | 4,819 | 4,728 | 4,749 | 1,598,000 | 1,187.25 |
| 2019-09-27 | 4,786 | 4,827 | 4,732 | 4,782 | 1,437,100 | 1,195.50 |
| 2019-09-26 | 4,884 | 4,898 | 4,839 | 4,857 | 1,336,500 | 1,214.25 |
| 2019-09-25 | 4,833 | 4,834 | 4,758 | 4,815 | 1,135,400 | 1,203.75 |
| 2019-09-24 | 4,866 | 4,896 | 4,831 | 4,838 | 1,518,400 | 1,209.50 |
| 2019-09-20 | 4,871 | 4,897 | 4,820 | 4,828 | 1,502,400 | 1,207 |
| 2019-09-19 | 4,875 | 4,946 | 4,854 | 4,854 | 1,749,100 | 1,213.50 |
| 2019-09-18 | 4,848 | 4,872 | 4,803 | 4,853 | 1,175,800 | 1,213.25 |
| 2019-09-17 | 4,838 | 4,854 | 4,763 | 4,831 | 1,618,200 | 1,207.75 |
| 2019-09-13 | 4,902 | 4,907 | 4,840 | 4,858 | 2,601,300 | 1,214.50 |
| 2019-09-12 | 4,835 | 4,888 | 4,811 | 4,862 | 1,797,600 | 1,215.50 |
| 2019-09-11 | 4,700 | 4,822 | 4,688 | 4,822 | 2,598,700 | 1,205.50 |
| 2019-09-10 | 4,624 | 4,660 | 4,618 | 4,659 | 1,413,400 | 1,164.75 |
| 2019-09-09 | 4,605 | 4,607 | 4,557 | 4,596 | 1,127,600 | 1,149 |
| 2019-09-06 | 4,624 | 4,648 | 4,584 | 4,596 | 1,337,200 | 1,149 |
| 2019-09-05 | 4,523 | 4,609 | 4,521 | 4,577 | 1,803,000 | 1,144.25 |
| 2019-09-04 | 4,448 | 4,484 | 4,438 | 4,471 | 790,100 | 1,117.75 |
| 2019-09-03 | 4,442 | 4,494 | 4,440 | 4,479 | 750,900 | 1,119.75 |
| 2019-09-02 | 4,442 | 4,459 | 4,431 | 4,439 | 679,300 | 1,109.75 |
| 2019-08-30 | 4,444 | 4,463 | 4,412 | 4,458 | 1,366,900 | 1,114.50 |
| 2019-08-29 | 4,391 | 4,408 | 4,361 | 4,387 | 837,600 | 1,096.75 |
| 2019-08-28 | 4,414 | 4,417 | 4,354 | 4,386 | 1,232,100 | 1,096.50 |
| 2019-08-27 | 4,436 | 4,463 | 4,404 | 4,416 | 1,117,200 | 1,104 |
| 2019-08-26 | 4,300 | 4,398 | 4,295 | 4,385 | 1,280,400 | 1,096.25 |
| 2019-08-23 | 4,391 | 4,427 | 4,371 | 4,409 | 1,096,400 | 1,102.25 |
| 2019-08-22 | 4,343 | 4,395 | 4,322 | 4,386 | 1,434,100 | 1,096.50 |
| 2019-08-21 | 4,264 | 4,335 | 4,240 | 4,309 | 1,455,400 | 1,077.25 |
| 2019-08-20 | 4,265 | 4,278 | 4,251 | 4,272 | 1,097,400 | 1,068 |
| 2019-08-19 | 4,297 | 4,309 | 4,243 | 4,257 | 1,110,900 | 1,064.25 |
| 2019-08-16 | 4,259 | 4,287 | 4,237 | 4,265 | 1,038,700 | 1,066.25 |
| 2019-08-15 | 4,284 | 4,291 | 4,243 | 4,287 | 1,526,000 | 1,071.75 |
| 2019-08-14 | 4,420 | 4,452 | 4,347 | 4,357 | 1,677,500 | 1,089.25 |
| 2019-08-13 | 4,384 | 4,401 | 4,338 | 4,388 | 1,325,900 | 1,097 |
| 2019-08-09 | 4,456 | 4,471 | 4,417 | 4,453 | 1,289,100 | 1,113.25 |
| 2019-08-08 | 4,418 | 4,502 | 4,411 | 4,454 | 1,237,600 | 1,113.50 |
| 2019-08-07 | 4,443 | 4,483 | 4,403 | 4,446 | 1,732,400 | 1,111.50 |
| 2019-08-06 | 4,358 | 4,503 | 4,334 | 4,492 | 1,957,000 | 1,123 |
| 2019-08-05 | 4,548 | 4,572 | 4,451 | 4,540 | 2,130,100 | 1,135 |
| 2019-08-02 | 4,669 | 4,707 | 4,565 | 4,600 | 2,798,000 | 1,150 |
| 2019-08-01 | 4,660 | 4,873 | 4,659 | 4,806 | 3,065,800 | 1,201.50 |
| 2019-07-31 | 4,730 | 4,788 | 4,570 | 4,638 | 4,675,300 | 1,159.50 |
| 2019-07-30 | 4,767 | 4,808 | 4,759 | 4,800 | 1,128,900 | 1,200 |
| 2019-07-29 | 4,771 | 4,785 | 4,713 | 4,730 | 1,343,100 | 1,182.50 |
| 2019-07-26 | 4,860 | 4,872 | 4,757 | 4,801 | 1,661,400 | 1,200.25 |
| 2019-07-25 | 4,931 | 4,950 | 4,870 | 4,892 | 1,614,600 | 1,223 |
| 2019-07-24 | 4,950 | 4,982 | 4,917 | 4,930 | 2,417,100 | 1,232.50 |
| 2019-07-23 | 4,782 | 4,855 | 4,763 | 4,833 | 1,902,700 | 1,208.25 |
| 2019-07-22 | 4,742 | 4,804 | 4,741 | 4,793 | 2,293,400 | 1,198.25 |
| 2019-07-19 | 4,593 | 4,728 | 4,569 | 4,724 | 1,961,300 | 1,181 |
| 2019-07-18 | 4,683 | 4,693 | 4,564 | 4,576 | 1,945,700 | 1,144 |
| 2019-07-17 | 4,632 | 4,647 | 4,576 | 4,620 | 1,290,500 | 1,155 |
| 2019-07-16 | 4,584 | 4,698 | 4,568 | 4,651 | 2,309,800 | 1,162.75 |
| 2019-07-12 | 4,633 | 4,634 | 4,574 | 4,589 | 1,161,200 | 1,147.25 |
| 2019-07-11 | 4,581 | 4,608 | 4,551 | 4,602 | 1,116,800 | 1,150.50 |
| 2019-07-10 | 4,567 | 4,577 | 4,524 | 4,564 | 1,208,200 | 1,141 |
| 2019-07-09 | 4,617 | 4,628 | 4,538 | 4,578 | 989,500 | 1,144.50 |
| 2019-07-08 | 4,605 | 4,612 | 4,564 | 4,566 | 1,309,000 | 1,141.50 |
| 2019-07-05 | 4,640 | 4,681 | 4,628 | 4,654 | 919,600 | 1,163.50 |
| 2019-07-04 | 4,630 | 4,642 | 4,580 | 4,632 | 902,700 | 1,158 |
| 2019-07-03 | 4,640 | 4,640 | 4,540 | 4,621 | 1,477,900 | 1,155.25 |
| 2019-07-02 | 4,700 | 4,703 | 4,657 | 4,685 | 1,454,100 | 1,171.25 |
| 2019-07-01 | 4,582 | 4,644 | 4,536 | 4,642 | 1,362,800 | 1,160.50 |
| 2019-06-28 | 4,560 | 4,560 | 4,501 | 4,533 | 1,304,900 | 1,133.25 |
| 2019-06-27 | 4,493 | 4,570 | 4,493 | 4,559 | 1,414,700 | 1,139.75 |
| 2019-06-26 | 4,456 | 4,485 | 4,453 | 4,468 | 795,100 | 1,117 |
| 2019-06-25 | 4,502 | 4,502 | 4,441 | 4,465 | 937,700 | 1,116.25 |
| 2019-06-24 | 4,477 | 4,512 | 4,443 | 4,501 | 931,200 | 1,125.25 |
| 2019-06-21 | 4,480 | 4,498 | 4,448 | 4,468 | 1,569,400 | 1,117 |
| 2019-06-20 | 4,521 | 4,521 | 4,464 | 4,473 | 985,100 | 1,118.25 |
| 2019-06-19 | 4,474 | 4,510 | 4,458 | 4,496 | 1,352,100 | 1,124 |
| 2019-06-18 | 4,447 | 4,485 | 4,423 | 4,436 | 953,000 | 1,109 |
| 2019-06-17 | 4,455 | 4,475 | 4,436 | 4,460 | 903,100 | 1,115 |
| 2019-06-14 | 4,465 | 4,505 | 4,459 | 4,475 | 1,457,800 | 1,118.75 |
| 2019-06-13 | 4,472 | 4,495 | 4,411 | 4,458 | 1,245,600 | 1,114.50 |
| 2019-06-12 | 4,511 | 4,511 | 4,475 | 4,496 | 1,231,700 | 1,124 |
| 2019-06-11 | 4,453 | 4,512 | 4,434 | 4,511 | 1,314,800 | 1,127.75 |
| 2019-06-10 | 4,455 | 4,478 | 4,393 | 4,429 | 1,617,200 | 1,107.25 |
| 2019-06-07 | 4,374 | 4,417 | 4,358 | 4,413 | 1,013,900 | 1,103.25 |
| 2019-06-06 | 4,400 | 4,410 | 4,358 | 4,370 | 1,180,700 | 1,092.50 |
| 2019-06-05 | 4,315 | 4,384 | 4,315 | 4,357 | 1,587,600 | 1,089.25 |
| 2019-06-04 | 4,175 | 4,281 | 4,175 | 4,281 | 2,084,000 | 1,070.25 |
| 2019-06-03 | 4,086 | 4,163 | 4,081 | 4,157 | 1,929,300 | 1,039.25 |
| 2019-05-31 | 4,315 | 4,315 | 4,201 | 4,202 | 2,636,200 | 1,050.50 |
| 2019-05-30 | 4,329 | 4,382 | 4,315 | 4,380 | 1,770,700 | 1,095 |
| 2019-05-29 | 4,352 | 4,358 | 4,300 | 4,337 | 2,034,000 | 1,084.25 |
| 2019-05-28 | 4,301 | 4,395 | 4,283 | 4,390 | 2,548,100 | 1,097.50 |
| 2019-05-27 | 4,267 | 4,342 | 4,241 | 4,320 | 1,813,100 | 1,080 |
| 2019-05-24 | 4,248 | 4,289 | 4,216 | 4,280 | 1,608,600 | 1,070 |
| 2019-05-23 | 4,317 | 4,333 | 4,277 | 4,293 | 1,559,100 | 1,073.25 |
| 2019-05-22 | 4,365 | 4,404 | 4,329 | 4,337 | 2,033,000 | 1,084.25 |
| 2019-05-21 | 4,320 | 4,356 | 4,289 | 4,356 | 1,374,500 | 1,089 |
| 2019-05-20 | 4,338 | 4,356 | 4,296 | 4,328 | 1,253,100 | 1,082 |
| 2019-05-17 | 4,354 | 4,355 | 4,286 | 4,316 | 1,500,200 | 1,079 |
| 2019-05-16 | 4,369 | 4,371 | 4,303 | 4,330 | 1,653,400 | 1,082.50 |
| 2019-05-15 | 4,390 | 4,390 | 4,335 | 4,381 | 1,431,800 | 1,095.25 |
| 2019-05-14 | 4,320 | 4,375 | 4,288 | 4,359 | 1,991,900 | 1,089.75 |
| 2019-05-13 | 4,385 | 4,434 | 4,369 | 4,414 | 1,262,600 | 1,103.50 |
| 2019-05-10 | 4,430 | 4,477 | 4,396 | 4,429 | 2,869,400 | 1,107.25 |
| 2019-05-09 | 4,483 | 4,510 | 4,461 | 4,471 | 2,167,200 | 1,117.75 |
| 2019-05-08 | 4,600 | 4,612 | 4,502 | 4,535 | 3,148,900 | 1,133.75 |
| 2019-05-07 | 4,760 | 4,760 | 4,628 | 4,642 | 2,799,100 | 1,160.50 |
| 2019-04-26 | 4,862 | 4,954 | 4,750 | 4,853 | 3,852,300 | 1,213.25 |
| 2019-04-25 | 4,976 | 5,015 | 4,923 | 4,947 | 1,804,100 | 1,236.75 |
| 2019-04-24 | 5,097 | 5,097 | 4,997 | 5,008 | 2,362,200 | 1,252 |
| 2019-04-23 | 5,110 | 5,153 | 5,083 | 5,110 | 1,863,800 | 1,277.50 |
| 2019-04-22 | 5,181 | 5,209 | 5,145 | 5,159 | 1,716,700 | 1,289.75 |
| 2019-04-19 | 5,120 | 5,225 | 5,111 | 5,182 | 3,347,400 | 1,295.50 |
| 2019-04-18 | 4,975 | 5,083 | 4,972 | 5,026 | 3,658,600 | 1,256.50 |
| 2019-04-17 | 4,880 | 4,928 | 4,874 | 4,914 | 1,858,400 | 1,228.50 |
| 2019-04-16 | 4,854 | 4,866 | 4,808 | 4,842 | 1,543,400 | 1,210.50 |
| 2019-04-15 | 4,845 | 4,908 | 4,805 | 4,854 | 2,895,500 | 1,213.50 |
| 2019-04-12 | 4,799 | 4,802 | 4,723 | 4,794 | 3,201,500 | 1,198.50 |
| 2019-04-11 | 4,663 | 4,752 | 4,623 | 4,743 | 3,653,600 | 1,185.75 |
| 2019-04-10 | 4,586 | 4,666 | 4,567 | 4,657 | 2,987,800 | 1,164.25 |
| 2019-04-09 | 4,555 | 4,612 | 4,547 | 4,590 | 1,921,400 | 1,147.50 |
| 2019-04-08 | 4,685 | 4,690 | 4,571 | 4,577 | 2,505,000 | 1,144.25 |
| 2019-04-05 | 4,600 | 4,684 | 4,600 | 4,672 | 3,090,700 | 1,168 |
| 2019-04-04 | 4,541 | 4,657 | 4,530 | 4,622 | 2,813,900 | 1,155.50 |
| 2019-04-03 | 4,480 | 4,519 | 4,461 | 4,490 | 3,447,300 | 1,122.50 |
| 2019-04-02 | 4,433 | 4,462 | 4,427 | 4,441 | 1,949,000 | 1,110.25 |
| 2019-04-01 | 4,354 | 4,422 | 4,352 | 4,394 | 2,342,200 | 1,098.50 |
| 2019-03-29 | 4,330 | 4,337 | 4,303 | 4,317 | 1,795,100 | 1,079.25 |
| 2019-03-28 | 4,370 | 4,378 | 4,311 | 4,316 | 1,987,600 | 1,079 |
| 2019-03-27 | 4,409 | 4,430 | 4,366 | 4,395 | 1,886,200 | 1,098.75 |
| 2019-03-26 | 4,411 | 4,479 | 4,378 | 4,478 | 2,852,900 | 1,119.50 |
| 2019-03-25 | 4,450 | 4,450 | 4,376 | 4,394 | 2,190,200 | 1,098.50 |
| 2019-03-22 | 4,506 | 4,529 | 4,481 | 4,520 | 3,103,900 | 1,130 |
| 2019-03-20 | 4,471 | 4,517 | 4,470 | 4,478 | 1,882,900 | 1,119.50 |
| 2019-03-19 | 4,463 | 4,498 | 4,440 | 4,481 | 1,875,100 | 1,120.25 |
| 2019-03-18 | 4,459 | 4,493 | 4,431 | 4,453 | 2,512,800 | 1,113.25 |
| 2019-03-15 | 4,433 | 4,462 | 4,411 | 4,420 | 2,956,600 | 1,105 |
| 2019-03-14 | 4,472 | 4,475 | 4,401 | 4,401 | 2,205,600 | 1,100.25 |
| 2019-03-13 | 4,493 | 4,519 | 4,431 | 4,436 | 1,951,000 | 1,109 |
| 2019-03-12 | 4,542 | 4,565 | 4,513 | 4,515 | 2,038,100 | 1,128.75 |
| 2019-03-11 | 4,497 | 4,514 | 4,473 | 4,486 | 1,508,200 | 1,121.50 |
| 2019-03-08 | 4,586 | 4,615 | 4,496 | 4,511 | 2,839,700 | 1,127.75 |
| 2019-03-07 | 4,641 | 4,687 | 4,625 | 4,637 | 2,106,200 | 1,159.25 |
| 2019-03-06 | 4,600 | 4,715 | 4,575 | 4,684 | 2,843,600 | 1,171 |
| 2019-03-05 | 4,752 | 4,795 | 4,748 | 4,768 | 1,160,000 | 1,192 |
| 2019-03-04 | 4,815 | 4,843 | 4,778 | 4,834 | 1,101,000 | 1,208.50 |
| 2019-03-01 | 4,810 | 4,825 | 4,771 | 4,789 | 966,600 | 1,197.25 |
| 2019-02-28 | 4,780 | 4,795 | 4,763 | 4,782 | 1,474,800 | 1,195.50 |
| 2019-02-27 | 4,800 | 4,826 | 4,792 | 4,800 | 1,508,400 | 1,200 |
| 2019-02-26 | 4,849 | 4,866 | 4,829 | 4,838 | 1,053,300 | 1,209.50 |
| 2019-02-25 | 4,829 | 4,862 | 4,822 | 4,847 | 1,130,300 | 1,211.75 |
| 2019-02-22 | 4,764 | 4,822 | 4,751 | 4,798 | 1,037,300 | 1,199.50 |
| 2019-02-21 | 4,865 | 4,874 | 4,787 | 4,800 | 1,409,000 | 1,200 |
| 2019-02-20 | 4,765 | 4,850 | 4,756 | 4,833 | 1,404,600 | 1,208.25 |
| 2019-02-19 | 4,760 | 4,794 | 4,754 | 4,782 | 1,106,500 | 1,195.50 |
| 2019-02-18 | 4,809 | 4,820 | 4,772 | 4,801 | 1,244,600 | 1,200.25 |
| 2019-02-15 | 4,739 | 4,750 | 4,693 | 4,748 | 1,256,200 | 1,187 |
| 2019-02-14 | 4,773 | 4,810 | 4,760 | 4,760 | 1,265,500 | 1,190 |
| 2019-02-13 | 4,760 | 4,805 | 4,752 | 4,788 | 1,409,300 | 1,197 |
| 2019-02-12 | 4,568 | 4,736 | 4,567 | 4,728 | 2,598,000 | 1,182 |
| 2019-02-08 | 4,546 | 4,604 | 4,523 | 4,545 | 2,365,500 | 1,136.25 |
| 2019-02-07 | 4,701 | 4,729 | 4,619 | 4,649 | 2,251,400 | 1,162.25 |
| 2019-02-06 | 4,782 | 4,796 | 4,738 | 4,745 | 1,936,000 | 1,186.25 |
| 2019-02-05 | 4,810 | 4,864 | 4,789 | 4,789 | 1,741,500 | 1,197.25 |
| 2019-02-04 | 4,776 | 4,886 | 4,775 | 4,818 | 2,407,200 | 1,204.50 |
| 2019-02-01 | 5,029 | 5,043 | 4,827 | 4,930 | 3,351,500 | 1,232.50 |
| 2019-01-31 | 5,058 | 5,060 | 4,977 | 4,988 | 1,568,300 | 1,247 |
| 2019-01-30 | 5,048 | 5,059 | 4,973 | 4,974 | 1,322,600 | 1,243.50 |
| 2019-01-29 | 5,020 | 5,046 | 4,985 | 5,028 | 1,042,800 | 1,257 |
| 2019-01-28 | 5,100 | 5,141 | 5,075 | 5,082 | 816,600 | 1,270.50 |
| 2019-01-25 | 5,070 | 5,125 | 5,056 | 5,114 | 1,342,400 | 1,278.50 |
| 2019-01-24 | 4,977 | 5,043 | 4,945 | 5,029 | 1,143,900 | 1,257.25 |
| 2019-01-23 | 5,031 | 5,065 | 5,015 | 5,044 | 1,115,900 | 1,261 |
| 2019-01-22 | 5,093 | 5,118 | 5,022 | 5,032 | 1,550,000 | 1,258 |
| 2019-01-21 | 5,083 | 5,114 | 5,020 | 5,067 | 2,387,600 | 1,266.75 |
| 2019-01-18 | 5,137 | 5,153 | 5,104 | 5,108 | 1,087,400 | 1,277 |
| 2019-01-17 | 5,158 | 5,167 | 5,085 | 5,106 | 1,050,700 | 1,276.50 |
| 2019-01-16 | 5,132 | 5,134 | 5,044 | 5,118 | 904,900 | 1,279.50 |
| 2019-01-15 | 5,068 | 5,160 | 5,041 | 5,142 | 1,228,600 | 1,285.50 |
| 2019-01-11 | 5,128 | 5,137 | 5,036 | 5,079 | 1,617,300 | 1,269.75 |
| 2019-01-10 | 5,034 | 5,089 | 5,024 | 5,077 | 1,304,700 | 1,269.25 |
| 2019-01-09 | 5,068 | 5,130 | 5,057 | 5,085 | 1,803,100 | 1,271.25 |
| 2019-01-08 | 5,007 | 5,062 | 4,985 | 5,011 | 1,750,200 | 1,252.75 |
| 2019-01-07 | 4,929 | 5,008 | 4,915 | 4,950 | 1,271,500 | 1,237.50 |
| 2019-01-04 | 4,753 | 4,810 | 4,656 | 4,807 | 1,928,300 | 1,201.75 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
