7011 三菱重工業(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 | 4,286 | 4,294 | 4,247 | 4,248 | 876,000 | 424.80 |
| 2019-12-27 | 4,336 | 4,346 | 4,316 | 4,328 | 807,100 | 432.80 |
| 2019-12-26 | 4,267 | 4,291 | 4,259 | 4,291 | 561,200 | 429.10 |
| 2019-12-25 | 4,298 | 4,299 | 4,258 | 4,268 | 408,300 | 426.80 |
| 2019-12-24 | 4,321 | 4,324 | 4,281 | 4,297 | 689,000 | 429.70 |
| 2019-12-23 | 4,318 | 4,322 | 4,271 | 4,281 | 1,055,000 | 428.10 |
| 2019-12-20 | 4,285 | 4,322 | 4,268 | 4,278 | 1,337,900 | 427.80 |
| 2019-12-19 | 4,228 | 4,295 | 4,218 | 4,295 | 1,499,100 | 429.50 |
| 2019-12-18 | 4,244 | 4,255 | 4,214 | 4,241 | 1,526,700 | 424.10 |
| 2019-12-17 | 4,255 | 4,259 | 4,202 | 4,213 | 1,126,400 | 421.30 |
| 2019-12-16 | 4,223 | 4,254 | 4,219 | 4,237 | 683,300 | 423.70 |
| 2019-12-13 | 4,275 | 4,298 | 4,246 | 4,246 | 1,912,700 | 424.60 |
| 2019-12-12 | 4,195 | 4,204 | 4,167 | 4,179 | 1,119,800 | 417.90 |
| 2019-12-11 | 4,242 | 4,242 | 4,204 | 4,213 | 1,009,800 | 421.30 |
| 2019-12-10 | 4,266 | 4,281 | 4,237 | 4,244 | 961,800 | 424.40 |
| 2019-12-09 | 4,277 | 4,287 | 4,258 | 4,281 | 869,400 | 428.10 |
| 2019-12-06 | 4,292 | 4,294 | 4,234 | 4,246 | 743,600 | 424.60 |
| 2019-12-05 | 4,252 | 4,280 | 4,230 | 4,268 | 1,487,200 | 426.80 |
| 2019-12-04 | 4,173 | 4,226 | 4,171 | 4,220 | 883,500 | 422 |
| 2019-12-03 | 4,151 | 4,239 | 4,138 | 4,218 | 1,184,800 | 421.80 |
| 2019-12-02 | 4,222 | 4,258 | 4,220 | 4,244 | 1,231,100 | 424.40 |
| 2019-11-29 | 4,276 | 4,283 | 4,181 | 4,188 | 1,349,600 | 418.80 |
| 2019-11-28 | 4,290 | 4,303 | 4,256 | 4,277 | 741,800 | 427.70 |
| 2019-11-27 | 4,301 | 4,315 | 4,276 | 4,300 | 765,000 | 430 |
| 2019-11-26 | 4,324 | 4,341 | 4,282 | 4,288 | 1,085,300 | 428.80 |
| 2019-11-25 | 4,322 | 4,338 | 4,305 | 4,323 | 696,100 | 432.30 |
| 2019-11-22 | 4,287 | 4,327 | 4,277 | 4,282 | 802,200 | 428.20 |
| 2019-11-21 | 4,264 | 4,303 | 4,225 | 4,287 | 1,420,500 | 428.70 |
| 2019-11-20 | 4,239 | 4,261 | 4,206 | 4,234 | 965,000 | 423.40 |
| 2019-11-19 | 4,325 | 4,334 | 4,266 | 4,273 | 1,011,400 | 427.30 |
| 2019-11-18 | 4,344 | 4,362 | 4,310 | 4,327 | 711,200 | 432.70 |
| 2019-11-15 | 4,319 | 4,358 | 4,305 | 4,341 | 922,700 | 434.10 |
| 2019-11-14 | 4,374 | 4,376 | 4,320 | 4,336 | 1,063,900 | 433.60 |
| 2019-11-13 | 4,388 | 4,401 | 4,365 | 4,379 | 860,100 | 437.90 |
| 2019-11-12 | 4,433 | 4,441 | 4,370 | 4,422 | 984,800 | 442.20 |
| 2019-11-11 | 4,429 | 4,442 | 4,380 | 4,386 | 898,800 | 438.60 |
| 2019-11-08 | 4,400 | 4,432 | 4,365 | 4,375 | 1,113,500 | 437.50 |
| 2019-11-07 | 4,394 | 4,413 | 4,356 | 4,372 | 1,082,800 | 437.20 |
| 2019-11-06 | 4,423 | 4,453 | 4,412 | 4,429 | 1,076,900 | 442.90 |
| 2019-11-05 | 4,360 | 4,430 | 4,335 | 4,414 | 1,828,800 | 441.40 |
| 2019-11-01 | 4,315 | 4,357 | 4,285 | 4,300 | 1,855,100 | 430 |
| 2019-10-31 | 4,471 | 4,477 | 4,386 | 4,402 | 1,403,500 | 440.20 |
| 2019-10-30 | 4,475 | 4,495 | 4,457 | 4,493 | 1,275,800 | 449.30 |
| 2019-10-29 | 4,453 | 4,486 | 4,432 | 4,486 | 1,072,100 | 448.60 |
| 2019-10-28 | 4,450 | 4,463 | 4,409 | 4,416 | 800,000 | 441.60 |
| 2019-10-25 | 4,430 | 4,443 | 4,406 | 4,421 | 868,700 | 442.10 |
| 2019-10-24 | 4,392 | 4,410 | 4,371 | 4,409 | 917,700 | 440.90 |
| 2019-10-23 | 4,397 | 4,399 | 4,349 | 4,394 | 855,100 | 439.40 |
| 2019-10-21 | 4,400 | 4,405 | 4,339 | 4,361 | 784,600 | 436.10 |
| 2019-10-18 | 4,390 | 4,419 | 4,380 | 4,398 | 1,172,300 | 439.80 |
| 2019-10-17 | 4,390 | 4,404 | 4,362 | 4,377 | 747,800 | 437.70 |
| 2019-10-16 | 4,395 | 4,428 | 4,376 | 4,399 | 1,327,000 | 439.90 |
| 2019-10-15 | 4,379 | 4,382 | 4,313 | 4,318 | 1,076,900 | 431.80 |
| 2019-10-11 | 4,247 | 4,315 | 4,222 | 4,309 | 1,389,300 | 430.90 |
| 2019-10-10 | 4,170 | 4,207 | 4,140 | 4,206 | 802,700 | 420.60 |
| 2019-10-09 | 4,185 | 4,208 | 4,166 | 4,193 | 975,900 | 419.30 |
| 2019-10-08 | 4,257 | 4,270 | 4,231 | 4,238 | 901,800 | 423.80 |
| 2019-10-07 | 4,231 | 4,248 | 4,190 | 4,211 | 506,400 | 421.10 |
| 2019-10-04 | 4,183 | 4,210 | 4,167 | 4,210 | 725,500 | 421 |
| 2019-10-03 | 4,158 | 4,199 | 4,153 | 4,197 | 1,047,100 | 419.70 |
| 2019-10-02 | 4,230 | 4,270 | 4,220 | 4,258 | 804,300 | 425.80 |
| 2019-10-01 | 4,250 | 4,330 | 4,249 | 4,295 | 1,100,400 | 429.50 |
| 2019-09-30 | 4,250 | 4,272 | 4,224 | 4,232 | 1,374,900 | 423.20 |
| 2019-09-27 | 4,329 | 4,356 | 4,260 | 4,299 | 1,291,300 | 429.90 |
| 2019-09-26 | 4,476 | 4,504 | 4,379 | 4,386 | 1,385,200 | 438.60 |
| 2019-09-25 | 4,349 | 4,430 | 4,344 | 4,429 | 924,500 | 442.90 |
| 2019-09-24 | 4,406 | 4,442 | 4,387 | 4,408 | 1,210,300 | 440.80 |
| 2019-09-20 | 4,420 | 4,461 | 4,386 | 4,395 | 1,578,000 | 439.50 |
| 2019-09-19 | 4,394 | 4,427 | 4,374 | 4,387 | 1,361,000 | 438.70 |
| 2019-09-18 | 4,398 | 4,419 | 4,351 | 4,404 | 1,503,200 | 440.40 |
| 2019-09-17 | 4,381 | 4,437 | 4,362 | 4,404 | 1,443,300 | 440.40 |
| 2019-09-13 | 4,390 | 4,406 | 4,370 | 4,405 | 1,547,300 | 440.50 |
| 2019-09-12 | 4,384 | 4,420 | 4,333 | 4,376 | 1,504,800 | 437.60 |
| 2019-09-11 | 4,271 | 4,388 | 4,253 | 4,385 | 2,103,700 | 438.50 |
| 2019-09-10 | 4,170 | 4,223 | 4,158 | 4,201 | 1,541,100 | 420.10 |
| 2019-09-09 | 4,109 | 4,132 | 4,092 | 4,132 | 866,500 | 413.20 |
| 2019-09-06 | 4,137 | 4,140 | 4,068 | 4,109 | 1,345,400 | 410.90 |
| 2019-09-05 | 4,026 | 4,068 | 4,014 | 4,036 | 1,444,000 | 403.60 |
| 2019-09-04 | 3,968 | 3,996 | 3,964 | 3,994 | 989,900 | 399.40 |
| 2019-09-03 | 3,974 | 4,001 | 3,967 | 3,986 | 584,100 | 398.60 |
| 2019-09-02 | 3,992 | 3,997 | 3,972 | 3,983 | 676,400 | 398.30 |
| 2019-08-30 | 3,970 | 4,014 | 3,958 | 3,992 | 2,070,200 | 399.20 |
| 2019-08-29 | 3,914 | 3,924 | 3,877 | 3,905 | 830,600 | 390.50 |
| 2019-08-28 | 3,922 | 3,950 | 3,903 | 3,923 | 731,300 | 392.30 |
| 2019-08-27 | 3,940 | 3,959 | 3,909 | 3,930 | 1,241,100 | 393 |
| 2019-08-26 | 3,900 | 3,915 | 3,876 | 3,905 | 1,233,700 | 390.50 |
| 2019-08-23 | 4,000 | 4,008 | 3,982 | 3,990 | 690,000 | 399 |
| 2019-08-22 | 4,009 | 4,014 | 3,987 | 3,993 | 730,600 | 399.30 |
| 2019-08-21 | 4,016 | 4,018 | 3,988 | 3,999 | 830,400 | 399.90 |
| 2019-08-20 | 4,011 | 4,016 | 3,979 | 4,012 | 1,027,700 | 401.20 |
| 2019-08-19 | 4,057 | 4,070 | 3,994 | 4,013 | 1,122,100 | 401.30 |
| 2019-08-16 | 4,004 | 4,038 | 4,001 | 4,025 | 857,100 | 402.50 |
| 2019-08-15 | 4,007 | 4,030 | 3,983 | 4,026 | 1,035,400 | 402.60 |
| 2019-08-14 | 4,088 | 4,094 | 4,045 | 4,077 | 926,400 | 407.70 |
| 2019-08-13 | 4,068 | 4,080 | 3,981 | 4,066 | 1,553,700 | 406.60 |
| 2019-08-09 | 4,117 | 4,120 | 4,064 | 4,070 | 1,054,900 | 407 |
| 2019-08-08 | 4,100 | 4,101 | 4,059 | 4,083 | 1,593,300 | 408.30 |
| 2019-08-07 | 4,200 | 4,220 | 4,131 | 4,144 | 1,425,200 | 414.40 |
| 2019-08-06 | 4,221 | 4,240 | 4,102 | 4,183 | 2,620,700 | 418.30 |
| 2019-08-05 | 4,304 | 4,317 | 4,011 | 4,291 | 2,815,600 | 429.10 |
| 2019-08-02 | 4,421 | 4,432 | 4,323 | 4,347 | 2,260,600 | 434.70 |
| 2019-08-01 | 4,488 | 4,523 | 4,471 | 4,511 | 687,800 | 451.10 |
| 2019-07-31 | 4,506 | 4,529 | 4,472 | 4,508 | 1,490,700 | 450.80 |
| 2019-07-30 | 4,570 | 4,595 | 4,514 | 4,536 | 1,209,600 | 453.60 |
| 2019-07-29 | 4,570 | 4,590 | 4,544 | 4,583 | 704,200 | 458.30 |
| 2019-07-26 | 4,640 | 4,648 | 4,596 | 4,607 | 614,200 | 460.70 |
| 2019-07-25 | 4,667 | 4,699 | 4,621 | 4,622 | 893,000 | 462.20 |
| 2019-07-24 | 4,627 | 4,662 | 4,622 | 4,656 | 936,300 | 465.60 |
| 2019-07-23 | 4,550 | 4,644 | 4,510 | 4,632 | 1,025,100 | 463.20 |
| 2019-07-22 | 4,650 | 4,650 | 4,568 | 4,582 | 1,041,300 | 458.20 |
| 2019-07-19 | 4,632 | 4,677 | 4,612 | 4,640 | 1,043,700 | 464 |
| 2019-07-18 | 4,719 | 4,722 | 4,598 | 4,619 | 1,788,700 | 461.90 |
| 2019-07-17 | 4,760 | 4,777 | 4,724 | 4,771 | 1,075,800 | 477.10 |
| 2019-07-16 | 4,763 | 4,791 | 4,751 | 4,768 | 782,000 | 476.80 |
| 2019-07-12 | 4,766 | 4,786 | 4,740 | 4,745 | 765,800 | 474.50 |
| 2019-07-11 | 4,769 | 4,803 | 4,761 | 4,788 | 975,400 | 478.80 |
| 2019-07-10 | 4,755 | 4,795 | 4,728 | 4,789 | 1,199,300 | 478.90 |
| 2019-07-09 | 4,782 | 4,791 | 4,740 | 4,756 | 687,800 | 475.60 |
| 2019-07-08 | 4,790 | 4,791 | 4,748 | 4,761 | 645,800 | 476.10 |
| 2019-07-05 | 4,811 | 4,818 | 4,786 | 4,809 | 702,100 | 480.90 |
| 2019-07-04 | 4,849 | 4,849 | 4,793 | 4,810 | 591,300 | 481 |
| 2019-07-03 | 4,850 | 4,853 | 4,774 | 4,790 | 1,104,600 | 479 |
| 2019-07-02 | 4,767 | 4,826 | 4,754 | 4,826 | 1,298,300 | 482.60 |
| 2019-07-01 | 4,804 | 4,806 | 4,700 | 4,766 | 1,263,600 | 476.60 |
| 2019-06-28 | 4,754 | 4,768 | 4,679 | 4,691 | 1,533,800 | 469.10 |
| 2019-06-27 | 4,724 | 4,798 | 4,721 | 4,787 | 1,054,900 | 478.70 |
| 2019-06-26 | 4,782 | 4,794 | 4,698 | 4,720 | 1,492,600 | 472 |
| 2019-06-25 | 4,752 | 4,828 | 4,751 | 4,807 | 1,454,700 | 480.70 |
| 2019-06-24 | 4,758 | 4,768 | 4,727 | 4,750 | 787,900 | 475 |
| 2019-06-21 | 4,797 | 4,836 | 4,743 | 4,780 | 2,312,700 | 478 |
| 2019-06-20 | 4,734 | 4,780 | 4,724 | 4,762 | 881,000 | 476.20 |
| 2019-06-19 | 4,718 | 4,770 | 4,710 | 4,742 | 1,455,100 | 474.20 |
| 2019-06-18 | 4,664 | 4,699 | 4,649 | 4,668 | 1,441,600 | 466.80 |
| 2019-06-17 | 4,690 | 4,703 | 4,646 | 4,646 | 1,106,300 | 464.60 |
| 2019-06-14 | 4,705 | 4,732 | 4,653 | 4,718 | 1,263,200 | 471.80 |
| 2019-06-13 | 4,720 | 4,748 | 4,653 | 4,681 | 1,454,500 | 468.10 |
| 2019-06-12 | 4,802 | 4,804 | 4,744 | 4,782 | 1,544,000 | 478.20 |
| 2019-06-11 | 4,691 | 4,744 | 4,680 | 4,740 | 1,192,900 | 474 |
| 2019-06-10 | 4,659 | 4,727 | 4,658 | 4,713 | 1,213,300 | 471.30 |
| 2019-06-07 | 4,679 | 4,692 | 4,618 | 4,650 | 1,314,200 | 465 |
| 2019-06-06 | 4,775 | 4,782 | 4,643 | 4,658 | 1,978,900 | 465.80 |
| 2019-06-05 | 4,822 | 4,823 | 4,743 | 4,776 | 1,513,700 | 477.60 |
| 2019-06-04 | 4,715 | 4,736 | 4,657 | 4,702 | 1,126,700 | 470.20 |
| 2019-06-03 | 4,675 | 4,716 | 4,666 | 4,715 | 1,448,000 | 471.50 |
| 2019-05-31 | 4,849 | 4,850 | 4,741 | 4,763 | 1,827,700 | 476.30 |
| 2019-05-30 | 4,795 | 4,810 | 4,752 | 4,791 | 1,506,200 | 479.10 |
| 2019-05-29 | 4,791 | 4,827 | 4,729 | 4,825 | 1,931,700 | 482.50 |
| 2019-05-28 | 4,780 | 4,795 | 4,740 | 4,759 | 2,863,900 | 475.90 |
| 2019-05-27 | 4,735 | 4,780 | 4,732 | 4,762 | 1,263,600 | 476.20 |
| 2019-05-24 | 4,715 | 4,756 | 4,677 | 4,731 | 1,495,100 | 473.10 |
| 2019-05-23 | 4,808 | 4,833 | 4,767 | 4,773 | 1,420,000 | 477.30 |
| 2019-05-22 | 4,885 | 4,886 | 4,774 | 4,789 | 1,793,200 | 478.90 |
| 2019-05-21 | 4,831 | 4,883 | 4,796 | 4,883 | 2,184,700 | 488.30 |
| 2019-05-20 | 4,857 | 4,858 | 4,769 | 4,795 | 1,462,000 | 479.50 |
| 2019-05-17 | 4,800 | 4,867 | 4,788 | 4,860 | 2,357,700 | 486 |
| 2019-05-16 | 4,689 | 4,745 | 4,643 | 4,739 | 1,560,000 | 473.90 |
| 2019-05-15 | 4,739 | 4,746 | 4,669 | 4,716 | 1,906,200 | 471.60 |
| 2019-05-14 | 4,561 | 4,775 | 4,558 | 4,771 | 2,343,100 | 477.10 |
| 2019-05-13 | 4,578 | 4,613 | 4,515 | 4,608 | 1,572,900 | 460.80 |
| 2019-05-10 | 4,626 | 4,762 | 4,588 | 4,622 | 2,336,700 | 462.20 |
| 2019-05-09 | 4,569 | 4,657 | 4,475 | 4,588 | 2,428,700 | 458.80 |
| 2019-05-08 | 4,560 | 4,589 | 4,537 | 4,557 | 1,061,900 | 455.70 |
| 2019-05-07 | 4,631 | 4,640 | 4,575 | 4,592 | 1,442,400 | 459.20 |
| 2019-04-26 | 4,565 | 4,623 | 4,549 | 4,621 | 991,400 | 462.10 |
| 2019-04-25 | 4,554 | 4,607 | 4,545 | 4,576 | 784,200 | 457.60 |
| 2019-04-24 | 4,601 | 4,620 | 4,535 | 4,552 | 1,023,200 | 455.20 |
| 2019-04-23 | 4,553 | 4,625 | 4,553 | 4,600 | 1,239,300 | 460 |
| 2019-04-22 | 4,566 | 4,568 | 4,501 | 4,544 | 800,800 | 454.40 |
| 2019-04-19 | 4,620 | 4,635 | 4,553 | 4,564 | 704,800 | 456.40 |
| 2019-04-18 | 4,700 | 4,724 | 4,607 | 4,617 | 1,167,300 | 461.70 |
| 2019-04-17 | 4,657 | 4,686 | 4,619 | 4,676 | 1,734,600 | 467.60 |
| 2019-04-16 | 4,608 | 4,634 | 4,587 | 4,592 | 823,600 | 459.20 |
| 2019-04-15 | 4,592 | 4,652 | 4,577 | 4,631 | 1,156,500 | 463.10 |
| 2019-04-12 | 4,660 | 4,668 | 4,584 | 4,590 | 1,208,400 | 459 |
| 2019-04-11 | 4,660 | 4,663 | 4,614 | 4,640 | 999,000 | 464 |
| 2019-04-10 | 4,672 | 4,686 | 4,638 | 4,661 | 874,700 | 466.10 |
| 2019-04-09 | 4,703 | 4,726 | 4,667 | 4,717 | 1,125,600 | 471.70 |
| 2019-04-08 | 4,749 | 4,754 | 4,688 | 4,703 | 981,400 | 470.30 |
| 2019-04-05 | 4,745 | 4,758 | 4,721 | 4,743 | 828,300 | 474.30 |
| 2019-04-04 | 4,716 | 4,747 | 4,703 | 4,744 | 1,303,300 | 474.40 |
| 2019-04-03 | 4,684 | 4,716 | 4,671 | 4,713 | 1,824,200 | 471.30 |
| 2019-04-02 | 4,658 | 4,678 | 4,634 | 4,641 | 1,016,300 | 464.10 |
| 2019-04-01 | 4,628 | 4,666 | 4,617 | 4,635 | 1,211,700 | 463.50 |
| 2019-03-29 | 4,614 | 4,625 | 4,536 | 4,598 | 1,310,500 | 459.80 |
| 2019-03-28 | 4,600 | 4,601 | 4,521 | 4,558 | 1,615,500 | 455.80 |
| 2019-03-27 | 4,604 | 4,629 | 4,542 | 4,606 | 1,705,000 | 460.60 |
| 2019-03-26 | 4,660 | 4,673 | 4,596 | 4,630 | 2,356,100 | 463 |
| 2019-03-25 | 4,610 | 4,624 | 4,547 | 4,601 | 1,554,900 | 460.10 |
| 2019-03-22 | 4,694 | 4,699 | 4,639 | 4,669 | 1,461,300 | 466.90 |
| 2019-03-20 | 4,650 | 4,669 | 4,630 | 4,644 | 1,069,100 | 464.40 |
| 2019-03-19 | 4,650 | 4,670 | 4,622 | 4,669 | 1,653,700 | 466.90 |
| 2019-03-18 | 4,643 | 4,650 | 4,602 | 4,646 | 1,361,000 | 464.60 |
| 2019-03-15 | 4,614 | 4,636 | 4,594 | 4,628 | 1,947,300 | 462.80 |
| 2019-03-14 | 4,590 | 4,648 | 4,579 | 4,583 | 1,356,600 | 458.30 |
| 2019-03-13 | 4,583 | 4,586 | 4,534 | 4,557 | 1,273,200 | 455.70 |
| 2019-03-12 | 4,510 | 4,577 | 4,500 | 4,550 | 1,823,700 | 455 |
| 2019-03-11 | 4,424 | 4,489 | 4,396 | 4,470 | 1,203,000 | 447 |
| 2019-03-08 | 4,484 | 4,508 | 4,445 | 4,446 | 1,712,100 | 444.60 |
| 2019-03-07 | 4,513 | 4,553 | 4,484 | 4,532 | 1,685,500 | 453.20 |
| 2019-03-06 | 4,564 | 4,574 | 4,512 | 4,551 | 1,459,000 | 455.10 |
| 2019-03-05 | 4,550 | 4,597 | 4,547 | 4,582 | 1,817,400 | 458.20 |
| 2019-03-04 | 4,571 | 4,579 | 4,528 | 4,533 | 1,121,300 | 453.30 |
| 2019-03-01 | 4,527 | 4,557 | 4,504 | 4,537 | 1,434,300 | 453.70 |
| 2019-02-28 | 4,488 | 4,575 | 4,468 | 4,531 | 3,076,100 | 453.10 |
| 2019-02-27 | 4,450 | 4,475 | 4,401 | 4,470 | 1,987,200 | 447 |
| 2019-02-26 | 4,415 | 4,434 | 4,395 | 4,417 | 904,500 | 441.70 |
| 2019-02-25 | 4,423 | 4,430 | 4,386 | 4,402 | 1,062,400 | 440.20 |
| 2019-02-22 | 4,420 | 4,438 | 4,410 | 4,434 | 943,400 | 443.40 |
| 2019-02-21 | 4,353 | 4,440 | 4,353 | 4,437 | 2,110,400 | 443.70 |
| 2019-02-20 | 4,380 | 4,402 | 4,322 | 4,350 | 1,703,700 | 435 |
| 2019-02-19 | 4,311 | 4,318 | 4,282 | 4,293 | 1,069,500 | 429.30 |
| 2019-02-18 | 4,322 | 4,347 | 4,305 | 4,307 | 967,500 | 430.70 |
| 2019-02-15 | 4,272 | 4,291 | 4,249 | 4,286 | 893,900 | 428.60 |
| 2019-02-14 | 4,278 | 4,301 | 4,265 | 4,288 | 714,000 | 428.80 |
| 2019-02-13 | 4,274 | 4,302 | 4,234 | 4,285 | 1,320,900 | 428.50 |
| 2019-02-12 | 4,226 | 4,297 | 4,217 | 4,274 | 1,695,000 | 427.40 |
| 2019-02-08 | 4,214 | 4,233 | 4,184 | 4,184 | 1,466,400 | 418.40 |
| 2019-02-07 | 4,282 | 4,290 | 4,194 | 4,244 | 1,311,700 | 424.40 |
| 2019-02-06 | 4,265 | 4,325 | 4,202 | 4,277 | 2,007,000 | 427.70 |
| 2019-02-05 | 4,238 | 4,259 | 4,221 | 4,230 | 801,200 | 423 |
| 2019-02-04 | 4,219 | 4,258 | 4,218 | 4,234 | 1,100,000 | 423.40 |
| 2019-02-01 | 4,180 | 4,220 | 4,177 | 4,189 | 1,072,200 | 418.90 |
| 2019-01-31 | 4,219 | 4,232 | 4,156 | 4,203 | 1,636,300 | 420.30 |
| 2019-01-30 | 4,158 | 4,178 | 4,138 | 4,138 | 1,323,400 | 413.80 |
| 2019-01-29 | 4,117 | 4,158 | 4,092 | 4,153 | 1,371,600 | 415.30 |
| 2019-01-28 | 4,199 | 4,219 | 4,158 | 4,177 | 1,174,200 | 417.70 |
| 2019-01-25 | 4,179 | 4,228 | 4,179 | 4,195 | 1,036,700 | 419.50 |
| 2019-01-24 | 4,179 | 4,207 | 4,158 | 4,189 | 1,107,100 | 418.90 |
| 2019-01-23 | 4,189 | 4,231 | 4,179 | 4,218 | 1,126,800 | 421.80 |
| 2019-01-22 | 4,217 | 4,257 | 4,192 | 4,209 | 824,300 | 420.90 |
| 2019-01-21 | 4,284 | 4,284 | 4,220 | 4,236 | 697,200 | 423.60 |
| 2019-01-18 | 4,178 | 4,249 | 4,178 | 4,223 | 1,021,900 | 422.30 |
| 2019-01-17 | 4,194 | 4,195 | 4,162 | 4,178 | 734,500 | 417.80 |
| 2019-01-16 | 4,157 | 4,197 | 4,144 | 4,179 | 1,249,300 | 417.90 |
| 2019-01-15 | 4,086 | 4,156 | 4,086 | 4,141 | 1,131,400 | 414.10 |
| 2019-01-11 | 4,114 | 4,131 | 4,083 | 4,123 | 1,085,400 | 412.30 |
| 2019-01-10 | 4,106 | 4,126 | 4,078 | 4,114 | 1,182,500 | 411.40 |
| 2019-01-09 | 4,113 | 4,180 | 4,110 | 4,140 | 2,377,900 | 414 |
| 2019-01-08 | 3,958 | 4,049 | 3,957 | 4,015 | 1,447,300 | 401.50 |
| 2019-01-07 | 4,018 | 4,023 | 3,938 | 3,940 | 1,420,500 | 394 |
| 2019-01-04 | 3,858 | 3,888 | 3,797 | 3,886 | 2,126,200 | 388.60 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
