7201 日産自動車(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 | 639.7 | 640 | 634.6 | 636.1 | 9,317,400 | 636.10 |
| 2019-12-27 | 642.2 | 643.9 | 636.2 | 639 | 9,689,400 | 639 |
| 2019-12-26 | 633 | 643.6 | 633 | 635.4 | 14,615,000 | 635.40 |
| 2019-12-25 | 650 | 650.1 | 633.1 | 633.1 | 21,177,200 | 633.10 |
| 2019-12-24 | 655.2 | 660.3 | 652.5 | 653.6 | 8,828,700 | 653.60 |
| 2019-12-23 | 662.9 | 663.8 | 653.9 | 655.4 | 10,906,100 | 655.40 |
| 2019-12-20 | 669 | 669.6 | 661.2 | 664.1 | 13,917,800 | 664.10 |
| 2019-12-19 | 676.6 | 676.6 | 669.4 | 671.7 | 7,660,300 | 671.70 |
| 2019-12-18 | 672 | 678.8 | 671.9 | 678.6 | 10,746,300 | 678.60 |
| 2019-12-17 | 679.7 | 680.8 | 672.6 | 673.7 | 9,572,200 | 673.70 |
| 2019-12-16 | 677.4 | 679.9 | 674.6 | 678 | 7,222,700 | 678 |
| 2019-12-13 | 678.1 | 683.6 | 677.4 | 680.5 | 16,678,000 | 680.50 |
| 2019-12-12 | 669.1 | 671 | 665.2 | 668.1 | 6,847,300 | 668.10 |
| 2019-12-11 | 675 | 676.9 | 668.8 | 669.6 | 10,324,400 | 669.60 |
| 2019-12-10 | 684 | 684.6 | 678.9 | 679.6 | 9,676,600 | 679.60 |
| 2019-12-09 | 681.3 | 688 | 678 | 687.6 | 13,149,700 | 687.60 |
| 2019-12-06 | 678 | 682.7 | 674.1 | 675.1 | 9,569,100 | 675.10 |
| 2019-12-05 | 677.8 | 678.9 | 674.1 | 676.6 | 8,909,700 | 676.60 |
| 2019-12-04 | 675.8 | 676.6 | 671.2 | 672.2 | 9,511,300 | 672.20 |
| 2019-12-03 | 682 | 682 | 676.6 | 678.2 | 12,196,200 | 678.20 |
| 2019-12-02 | 681.4 | 689.5 | 681.4 | 688.3 | 10,270,800 | 688.30 |
| 2019-11-29 | 678 | 682.8 | 677.1 | 678.8 | 8,686,500 | 678.80 |
| 2019-11-28 | 683.7 | 685.9 | 674.3 | 676.6 | 8,181,000 | 676.60 |
| 2019-11-27 | 681.3 | 687 | 680.3 | 681.9 | 10,463,200 | 681.90 |
| 2019-11-26 | 677.5 | 683.3 | 673.8 | 682.3 | 42,046,700 | 682.30 |
| 2019-11-25 | 672 | 674.5 | 667.5 | 674.4 | 11,602,400 | 674.40 |
| 2019-11-22 | 665 | 676.2 | 664.5 | 667.1 | 12,890,400 | 667.10 |
| 2019-11-21 | 668.6 | 671.6 | 657.6 | 664 | 16,120,900 | 664 |
| 2019-11-20 | 674.6 | 679.4 | 669 | 670.8 | 11,193,400 | 670.80 |
| 2019-11-19 | 679.5 | 682.3 | 675.8 | 680.3 | 8,395,700 | 680.30 |
| 2019-11-18 | 680.1 | 684 | 674.4 | 680.7 | 15,104,200 | 680.70 |
| 2019-11-15 | 682.9 | 684.6 | 672.3 | 681.5 | 18,315,800 | 681.50 |
| 2019-11-14 | 705 | 708.6 | 686.3 | 686.3 | 18,709,900 | 686.30 |
| 2019-11-13 | 685 | 714.8 | 682.7 | 710.9 | 38,066,000 | 710.90 |
| 2019-11-12 | 710.7 | 714.7 | 704.5 | 714.5 | 11,148,700 | 714.50 |
| 2019-11-11 | 710 | 712.2 | 705.9 | 707.4 | 9,840,100 | 707.40 |
| 2019-11-08 | 703.1 | 710 | 700.6 | 710 | 15,141,400 | 710 |
| 2019-11-07 | 699.3 | 699.7 | 691.7 | 697.3 | 10,618,900 | 697.30 |
| 2019-11-06 | 703.3 | 707.4 | 698.7 | 703 | 12,913,200 | 703 |
| 2019-11-05 | 700.1 | 703.5 | 693.8 | 702.8 | 15,363,400 | 702.80 |
| 2019-11-01 | 688.4 | 697.4 | 684 | 696.4 | 14,692,800 | 696.40 |
| 2019-10-31 | 692 | 692.1 | 683.7 | 689.4 | 13,348,400 | 689.40 |
| 2019-10-30 | 698.3 | 698.7 | 686.3 | 689 | 12,914,800 | 689 |
| 2019-10-29 | 686.8 | 699.6 | 686.1 | 696.6 | 16,871,400 | 696.60 |
| 2019-10-28 | 684.1 | 688 | 678 | 680.6 | 7,980,700 | 680.60 |
| 2019-10-25 | 682.9 | 684.1 | 675.4 | 681.5 | 9,824,000 | 681.50 |
| 2019-10-24 | 676 | 680.5 | 674.2 | 678.5 | 15,851,100 | 678.50 |
| 2019-10-23 | 679 | 683.3 | 670.6 | 671 | 18,434,200 | 671 |
| 2019-10-21 | 688.7 | 690 | 679.1 | 682.6 | 11,704,600 | 682.60 |
| 2019-10-18 | 690 | 694.3 | 681.7 | 689.3 | 11,669,600 | 689.30 |
| 2019-10-17 | 685.5 | 687.4 | 678.3 | 685.1 | 9,572,200 | 685.10 |
| 2019-10-16 | 690.5 | 697.5 | 683.6 | 688.8 | 12,192,700 | 688.80 |
| 2019-10-15 | 677.2 | 682.9 | 676.5 | 680.5 | 11,945,200 | 680.50 |
| 2019-10-11 | 662 | 669.8 | 660.4 | 668.7 | 12,160,800 | 668.70 |
| 2019-10-10 | 653.6 | 658.9 | 647 | 656.5 | 8,691,700 | 656.50 |
| 2019-10-09 | 652.8 | 657.3 | 651.4 | 653.5 | 8,668,100 | 653.50 |
| 2019-10-08 | 661 | 665.3 | 658.2 | 660.8 | 7,702,000 | 660.80 |
| 2019-10-07 | 664.5 | 667 | 655.7 | 657.1 | 6,800,100 | 657.10 |
| 2019-10-04 | 657.9 | 662 | 656.1 | 660.1 | 9,447,900 | 660.10 |
| 2019-10-03 | 662 | 664.7 | 654.7 | 657.9 | 12,842,200 | 657.90 |
| 2019-10-02 | 685.6 | 686.2 | 675.1 | 675.5 | 11,187,600 | 675.50 |
| 2019-10-01 | 683.4 | 695.7 | 682.9 | 694.2 | 11,483,100 | 694.20 |
| 2019-09-30 | 680 | 683.9 | 672.5 | 674.1 | 11,778,000 | 674.10 |
| 2019-09-27 | 693.3 | 697.7 | 681 | 685.9 | 15,244,600 | 685.90 |
| 2019-09-26 | 711.9 | 716.7 | 704.8 | 711.8 | 20,712,300 | 711.80 |
| 2019-09-25 | 699.9 | 707.2 | 695.3 | 705.7 | 11,551,700 | 705.70 |
| 2019-09-24 | 709.6 | 712.6 | 702.2 | 702.2 | 16,463,800 | 702.20 |
| 2019-09-20 | 710.1 | 713.3 | 706.3 | 709.3 | 13,879,500 | 709.30 |
| 2019-09-19 | 716.1 | 718.5 | 711.7 | 713.7 | 10,569,500 | 713.70 |
| 2019-09-18 | 717 | 717.5 | 709 | 713.9 | 11,324,800 | 713.90 |
| 2019-09-17 | 710 | 721.7 | 708.2 | 716.7 | 10,671,100 | 716.70 |
| 2019-09-13 | 712.8 | 713.9 | 702.1 | 713.5 | 16,168,900 | 713.50 |
| 2019-09-12 | 719.5 | 721.4 | 707 | 711.1 | 16,889,400 | 711.10 |
| 2019-09-11 | 710.7 | 719.2 | 708.4 | 718.4 | 19,723,200 | 718.40 |
| 2019-09-10 | 690.1 | 704.8 | 688.4 | 697.5 | 21,843,400 | 697.50 |
| 2019-09-09 | 683 | 684 | 668.2 | 672.5 | 12,934,900 | 672.50 |
| 2019-09-06 | 665.5 | 676.8 | 665 | 674 | 14,740,200 | 674 |
| 2019-09-05 | 643 | 663 | 642 | 657.7 | 18,376,800 | 657.70 |
| 2019-09-04 | 653.5 | 655.2 | 644.2 | 644.9 | 10,934,700 | 644.90 |
| 2019-09-03 | 647.6 | 658.3 | 646.9 | 656.3 | 7,922,100 | 656.30 |
| 2019-09-02 | 654.4 | 656.7 | 647.7 | 647.7 | 7,701,400 | 647.70 |
| 2019-08-30 | 638.6 | 657.4 | 638.2 | 656.4 | 19,967,700 | 656.40 |
| 2019-08-29 | 650.7 | 651.4 | 635.1 | 645.2 | 34,302,900 | 645.20 |
| 2019-08-28 | 646 | 651.6 | 640 | 648.4 | 12,113,400 | 648.40 |
| 2019-08-27 | 653 | 655.3 | 646.7 | 647.3 | 13,804,200 | 647.30 |
| 2019-08-26 | 647 | 651.8 | 642 | 648.8 | 10,396,600 | 648.80 |
| 2019-08-23 | 660.1 | 661.1 | 655.7 | 658.9 | 9,976,600 | 658.90 |
| 2019-08-22 | 655.7 | 663.5 | 651.3 | 663.5 | 13,397,900 | 663.50 |
| 2019-08-21 | 664 | 664 | 657.1 | 659.1 | 9,480,000 | 659.10 |
| 2019-08-20 | 663.1 | 669.3 | 659.6 | 669.3 | 8,750,200 | 669.30 |
| 2019-08-19 | 660.1 | 663.8 | 657.8 | 663.4 | 8,288,500 | 663.40 |
| 2019-08-16 | 648.9 | 670 | 645.5 | 658.8 | 13,510,700 | 658.80 |
| 2019-08-15 | 648.2 | 657.8 | 642.5 | 655.1 | 11,013,200 | 655.10 |
| 2019-08-14 | 662.8 | 666.7 | 659.2 | 662.5 | 9,382,500 | 662.50 |
| 2019-08-13 | 664 | 664.9 | 656.1 | 660.9 | 11,464,100 | 660.90 |
| 2019-08-09 | 677.3 | 679.5 | 670.5 | 675.7 | 7,987,900 | 675.70 |
| 2019-08-08 | 676.9 | 682.3 | 671.3 | 672 | 10,999,300 | 672 |
| 2019-08-07 | 682.9 | 689 | 675.6 | 678.9 | 12,198,400 | 678.90 |
| 2019-08-06 | 641.9 | 684.8 | 638.1 | 684.1 | 24,792,000 | 684.10 |
| 2019-08-05 | 680 | 680.8 | 653 | 661.9 | 22,551,200 | 661.90 |
| 2019-08-02 | 702.9 | 709.9 | 690.7 | 691.7 | 16,969,600 | 691.70 |
| 2019-08-01 | 702.9 | 713.4 | 700.1 | 709.4 | 11,652,300 | 709.40 |
| 2019-07-31 | 721 | 724.5 | 710.8 | 710.8 | 15,993,500 | 710.80 |
| 2019-07-30 | 720 | 731.2 | 719.1 | 727.6 | 14,336,400 | 727.60 |
| 2019-07-29 | 738.3 | 746.7 | 717 | 720.1 | 15,693,100 | 720.10 |
| 2019-07-26 | 755.1 | 764 | 741 | 741 | 20,077,800 | 741 |
| 2019-07-25 | 750 | 769.6 | 748 | 765.6 | 16,927,700 | 765.60 |
| 2019-07-24 | 780 | 784.3 | 778.9 | 781.6 | 9,795,600 | 781.60 |
| 2019-07-23 | 766.1 | 774.7 | 765.1 | 774.2 | 7,124,400 | 774.20 |
| 2019-07-22 | 765 | 771.5 | 763.1 | 766.7 | 6,163,900 | 766.70 |
| 2019-07-19 | 750 | 766.7 | 748.2 | 764.6 | 9,487,400 | 764.60 |
| 2019-07-18 | 767.7 | 767.7 | 748.2 | 750.5 | 12,255,300 | 750.50 |
| 2019-07-17 | 774 | 777.1 | 768 | 768 | 9,085,400 | 768 |
| 2019-07-16 | 776.5 | 782.6 | 772.6 | 774.1 | 9,889,900 | 774.10 |
| 2019-07-12 | 774.6 | 777.6 | 772.8 | 775.4 | 6,048,000 | 775.40 |
| 2019-07-11 | 769.1 | 779.2 | 767.9 | 776.3 | 8,305,800 | 776.30 |
| 2019-07-10 | 775.5 | 777.2 | 770.1 | 773.7 | 7,763,600 | 773.70 |
| 2019-07-09 | 771 | 775.4 | 769.3 | 772.7 | 8,686,300 | 772.70 |
| 2019-07-08 | 773.5 | 773.5 | 765 | 770.5 | 8,022,600 | 770.50 |
| 2019-07-05 | 773.8 | 777.3 | 771.8 | 773.4 | 7,650,600 | 773.40 |
| 2019-07-04 | 777.1 | 777.5 | 771.1 | 772.8 | 6,209,500 | 772.80 |
| 2019-07-03 | 784.6 | 784.6 | 767.7 | 770.6 | 11,126,700 | 770.60 |
| 2019-07-02 | 787.5 | 789 | 778.7 | 786.7 | 10,259,300 | 786.70 |
| 2019-07-01 | 776.8 | 789.6 | 776.3 | 789.6 | 12,220,200 | 789.60 |
| 2019-06-28 | 774 | 775 | 767 | 771.6 | 12,063,200 | 771.60 |
| 2019-06-27 | 767.1 | 779.5 | 763.7 | 777.8 | 11,641,700 | 777.80 |
| 2019-06-26 | 764.9 | 768.4 | 758.7 | 761.2 | 8,452,900 | 761.20 |
| 2019-06-25 | 769 | 769.9 | 759.6 | 764.3 | 7,927,000 | 764.30 |
| 2019-06-24 | 761 | 768.9 | 757.2 | 766.5 | 6,540,900 | 766.50 |
| 2019-06-21 | 766.9 | 772.7 | 762.8 | 766.3 | 13,776,000 | 766.30 |
| 2019-06-20 | 770.3 | 773 | 761 | 762.1 | 7,856,400 | 762.10 |
| 2019-06-19 | 758.1 | 767.8 | 755.2 | 763 | 9,618,300 | 763 |
| 2019-06-18 | 759.3 | 764.4 | 750.1 | 752.5 | 9,437,900 | 752.50 |
| 2019-06-17 | 760.8 | 770.5 | 757.9 | 757.9 | 8,726,600 | 757.90 |
| 2019-06-14 | 754.3 | 761 | 753 | 755.5 | 10,420,900 | 755.50 |
| 2019-06-13 | 760 | 772 | 750.1 | 756.8 | 11,493,600 | 756.80 |
| 2019-06-12 | 770.1 | 770.9 | 761.3 | 765.6 | 10,135,500 | 765.60 |
| 2019-06-11 | 768.5 | 773.1 | 765.1 | 770.1 | 8,475,900 | 770.10 |
| 2019-06-10 | 772 | 776.7 | 764.1 | 767.4 | 9,594,100 | 767.40 |
| 2019-06-07 | 756.2 | 764.8 | 750.2 | 761 | 12,345,100 | 761 |
| 2019-06-06 | 735.6 | 756.1 | 733.9 | 749.9 | 22,326,900 | 749.90 |
| 2019-06-05 | 770 | 772.2 | 760.6 | 762.9 | 12,913,900 | 762.90 |
| 2019-06-04 | 741.9 | 760.3 | 740.5 | 758.8 | 14,795,700 | 758.80 |
| 2019-06-03 | 723.3 | 745.6 | 722 | 744.8 | 14,207,300 | 744.80 |
| 2019-05-31 | 749.4 | 755.3 | 733.7 | 734.6 | 29,185,000 | 734.60 |
| 2019-05-30 | 769.7 | 777 | 765.7 | 775.8 | 14,472,000 | 775.80 |
| 2019-05-29 | 757 | 784.7 | 752 | 779.2 | 23,301,700 | 779.20 |
| 2019-05-28 | 777.8 | 777.8 | 758.5 | 765.1 | 33,194,600 | 765.10 |
| 2019-05-27 | 740.8 | 750.5 | 738 | 747.8 | 14,284,900 | 747.80 |
| 2019-05-24 | 731 | 743.9 | 728 | 740.6 | 14,238,600 | 740.60 |
| 2019-05-23 | 751.5 | 757.2 | 744 | 747.6 | 15,810,700 | 747.60 |
| 2019-05-22 | 769 | 771.2 | 755.2 | 756.1 | 16,637,300 | 756.10 |
| 2019-05-21 | 773 | 773.4 | 761.2 | 771.3 | 12,966,900 | 771.30 |
| 2019-05-20 | 777.2 | 781.5 | 763.9 | 770.1 | 15,617,600 | 770.10 |
| 2019-05-17 | 789.6 | 790.5 | 777.6 | 780.4 | 16,924,100 | 780.40 |
| 2019-05-16 | 785 | 799.6 | 778.9 | 787.1 | 24,078,100 | 787.10 |
| 2019-05-15 | 795 | 795.7 | 772.8 | 785.8 | 37,086,800 | 785.80 |
| 2019-05-14 | 844 | 862.9 | 825 | 840.2 | 25,591,500 | 840.20 |
| 2019-05-13 | 853.5 | 868.6 | 848.9 | 865.7 | 13,601,200 | 865.70 |
| 2019-05-10 | 863.7 | 868 | 855.2 | 858.5 | 13,390,600 | 858.50 |
| 2019-05-09 | 868.2 | 868.2 | 858.2 | 858.4 | 15,428,100 | 858.40 |
| 2019-05-08 | 876.3 | 878.3 | 868 | 873.7 | 17,660,500 | 873.70 |
| 2019-05-07 | 890 | 890.6 | 874.9 | 878 | 22,575,200 | 878 |
| 2019-04-26 | 888.7 | 895.3 | 876 | 893.3 | 16,644,900 | 893.30 |
| 2019-04-25 | 898.6 | 899.7 | 876.6 | 888.9 | 26,085,500 | 888.90 |
| 2019-04-24 | 917 | 926.4 | 904 | 904.9 | 31,788,100 | 904.90 |
| 2019-04-23 | 943.1 | 946.5 | 939.4 | 942.6 | 10,342,800 | 942.60 |
| 2019-04-22 | 937.3 | 947.4 | 937.3 | 944.5 | 6,625,300 | 944.50 |
| 2019-04-19 | 957.9 | 957.9 | 931.3 | 939.3 | 18,629,700 | 939.30 |
| 2019-04-18 | 957.5 | 966 | 956.8 | 960.8 | 14,172,300 | 960.80 |
| 2019-04-17 | 937.9 | 958 | 937.8 | 957.5 | 18,739,800 | 957.50 |
| 2019-04-16 | 930 | 938.4 | 929 | 934.7 | 7,889,500 | 934.70 |
| 2019-04-15 | 935 | 940.8 | 933.2 | 936.4 | 8,623,400 | 936.40 |
| 2019-04-12 | 932 | 934.2 | 927 | 929 | 6,829,900 | 929 |
| 2019-04-11 | 923.7 | 932.2 | 921.8 | 930.7 | 8,161,600 | 930.70 |
| 2019-04-10 | 931 | 931.4 | 923.2 | 926 | 9,593,500 | 926 |
| 2019-04-09 | 933.4 | 940.6 | 933.1 | 937.6 | 7,831,000 | 937.60 |
| 2019-04-08 | 943 | 943.4 | 933.4 | 936.3 | 7,833,600 | 936.30 |
| 2019-04-05 | 938.7 | 946.2 | 938 | 944.1 | 9,042,900 | 944.10 |
| 2019-04-04 | 938.3 | 946.6 | 938.3 | 943.7 | 9,606,000 | 943.70 |
| 2019-04-03 | 935.9 | 943.3 | 932 | 938.3 | 11,291,600 | 938.30 |
| 2019-04-02 | 928.3 | 936.6 | 926 | 932.7 | 13,533,300 | 932.70 |
| 2019-04-01 | 916 | 929.3 | 915.8 | 924.5 | 13,493,900 | 924.50 |
| 2019-03-29 | 915 | 916.7 | 907.3 | 908.2 | 10,296,700 | 908.20 |
| 2019-03-28 | 917.4 | 922.3 | 908.3 | 910.4 | 15,528,600 | 910.40 |
| 2019-03-27 | 925 | 928.7 | 912.2 | 925 | 25,109,600 | 925 |
| 2019-03-26 | 949 | 958.9 | 945.1 | 958.5 | 24,346,400 | 958.50 |
| 2019-03-25 | 951.3 | 951.3 | 940.9 | 945.4 | 16,016,500 | 945.40 |
| 2019-03-22 | 959.3 | 959.3 | 951.3 | 957.3 | 14,040,900 | 957.30 |
| 2019-03-20 | 953.9 | 957 | 951.3 | 951.4 | 11,519,600 | 951.40 |
| 2019-03-19 | 955 | 958.8 | 948.8 | 952 | 12,402,200 | 952 |
| 2019-03-18 | 945.5 | 950.9 | 945.5 | 950.4 | 10,076,700 | 950.40 |
| 2019-03-15 | 938.8 | 943.2 | 936.7 | 938.5 | 13,284,700 | 938.50 |
| 2019-03-14 | 940 | 943.4 | 930.3 | 930.9 | 11,705,700 | 930.90 |
| 2019-03-13 | 928.5 | 933.8 | 924 | 929.3 | 10,773,500 | 929.30 |
| 2019-03-12 | 923.2 | 934.2 | 922 | 930.7 | 9,749,300 | 930.70 |
| 2019-03-11 | 911.6 | 926.8 | 909 | 921.6 | 10,919,100 | 921.60 |
| 2019-03-08 | 918 | 921.5 | 910.8 | 911.5 | 14,095,200 | 911.50 |
| 2019-03-07 | 930.5 | 931.5 | 916.7 | 918.9 | 14,263,300 | 918.90 |
| 2019-03-06 | 941 | 945.5 | 936.4 | 938.2 | 10,635,300 | 938.20 |
| 2019-03-05 | 956.6 | 956.7 | 940.1 | 940.1 | 19,670,300 | 940.10 |
| 2019-03-04 | 969 | 969 | 960 | 962.5 | 10,413,200 | 962.50 |
| 2019-03-01 | 962 | 966 | 955.1 | 963.3 | 10,276,900 | 963.30 |
| 2019-02-28 | 966 | 966 | 958 | 962.4 | 10,555,300 | 962.40 |
| 2019-02-27 | 959 | 969.6 | 959 | 966.2 | 10,666,100 | 966.20 |
| 2019-02-26 | 955 | 958 | 953.5 | 958 | 8,854,600 | 958 |
| 2019-02-25 | 955 | 956.9 | 952 | 952.8 | 8,661,900 | 952.80 |
| 2019-02-22 | 945 | 948.5 | 942.3 | 947.6 | 7,020,500 | 947.60 |
| 2019-02-21 | 946.6 | 954.8 | 944.2 | 948.6 | 11,773,300 | 948.60 |
| 2019-02-20 | 948 | 955.8 | 944.7 | 948 | 11,804,300 | 948 |
| 2019-02-19 | 949.8 | 950 | 943.3 | 945.4 | 8,777,000 | 945.40 |
| 2019-02-18 | 948 | 952.4 | 944 | 948.1 | 9,278,800 | 948.10 |
| 2019-02-15 | 940.5 | 940.7 | 930.8 | 935 | 11,090,000 | 935 |
| 2019-02-14 | 924.7 | 947.8 | 924.7 | 944 | 14,541,400 | 944 |
| 2019-02-13 | 921.8 | 938.3 | 920.1 | 938.3 | 14,507,300 | 938.30 |
| 2019-02-12 | 915 | 938 | 915 | 931.4 | 10,558,100 | 931.40 |
| 2019-02-08 | 920.6 | 923.7 | 913.3 | 914.3 | 9,804,100 | 914.30 |
| 2019-02-07 | 928.9 | 929.9 | 919 | 928.1 | 7,534,000 | 928.10 |
| 2019-02-06 | 937.9 | 937.9 | 928.6 | 930.3 | 8,801,700 | 930.30 |
| 2019-02-05 | 938.2 | 938.4 | 929.1 | 930.9 | 7,168,200 | 930.90 |
| 2019-02-04 | 928.5 | 933.9 | 925.6 | 933.3 | 8,477,900 | 933.30 |
| 2019-02-01 | 924.6 | 927.8 | 921.1 | 925.3 | 6,461,700 | 925.30 |
| 2019-01-31 | 924.2 | 929.8 | 917.9 | 926.8 | 9,306,200 | 926.80 |
| 2019-01-30 | 921.1 | 925.5 | 912 | 913.6 | 10,123,100 | 913.60 |
| 2019-01-29 | 913 | 919.3 | 910.5 | 918.5 | 7,888,900 | 918.50 |
| 2019-01-28 | 932.5 | 936.6 | 903 | 920.3 | 16,398,100 | 920.30 |
| 2019-01-25 | 910.1 | 930.7 | 910.1 | 927.7 | 13,817,200 | 927.70 |
| 2019-01-24 | 903.1 | 911.4 | 899.7 | 905.5 | 11,504,800 | 905.50 |
| 2019-01-23 | 910 | 917.4 | 908.6 | 910.3 | 8,609,200 | 910.30 |
| 2019-01-22 | 921 | 923.8 | 910.9 | 913.8 | 8,392,300 | 913.80 |
| 2019-01-21 | 923 | 923.2 | 913.5 | 917.5 | 10,505,000 | 917.50 |
| 2019-01-18 | 910 | 916.8 | 908.3 | 913.5 | 8,933,900 | 913.50 |
| 2019-01-17 | 907.9 | 909.6 | 904.2 | 907.1 | 9,232,800 | 907.10 |
| 2019-01-16 | 901 | 908.2 | 895.2 | 906.3 | 10,453,900 | 906.30 |
| 2019-01-15 | 900 | 908.7 | 896.4 | 903.7 | 12,253,000 | 903.70 |
| 2019-01-11 | 902 | 906.9 | 900.5 | 905.5 | 9,491,800 | 905.50 |
| 2019-01-10 | 898 | 901.5 | 892.3 | 897.8 | 9,533,000 | 897.80 |
| 2019-01-09 | 896 | 902.9 | 891 | 898.2 | 11,876,700 | 898.20 |
| 2019-01-08 | 893.5 | 899.8 | 884 | 895 | 15,072,600 | 895 |
| 2019-01-07 | 894 | 900.7 | 879.7 | 893.1 | 14,665,700 | 893.10 |
| 2019-01-04 | 856.1 | 870.1 | 854.3 | 869.8 | 16,057,100 | 869.80 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
