7203 トヨタ自動車(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 | 7,685 | 7,746 | 7,681 | 7,714 | 2,849,700 | 1,542.80 |
| 2019-12-27 | 7,764 | 7,770 | 7,733 | 7,733 | 2,193,000 | 1,546.60 |
| 2019-12-26 | 7,655 | 7,728 | 7,645 | 7,725 | 2,186,400 | 1,545 |
| 2019-12-25 | 7,705 | 7,716 | 7,676 | 7,676 | 1,717,100 | 1,535.20 |
| 2019-12-24 | 7,766 | 7,766 | 7,731 | 7,741 | 1,943,000 | 1,548.20 |
| 2019-12-23 | 7,769 | 7,794 | 7,755 | 7,766 | 2,364,800 | 1,553.20 |
| 2019-12-20 | 7,830 | 7,830 | 7,718 | 7,744 | 6,234,000 | 1,548.80 |
| 2019-12-19 | 7,810 | 7,836 | 7,784 | 7,831 | 3,894,300 | 1,566.20 |
| 2019-12-18 | 7,850 | 7,854 | 7,771 | 7,778 | 3,913,800 | 1,555.60 |
| 2019-12-17 | 7,840 | 7,844 | 7,783 | 7,818 | 4,160,500 | 1,563.60 |
| 2019-12-16 | 7,780 | 7,806 | 7,761 | 7,785 | 3,397,600 | 1,557 |
| 2019-12-13 | 7,778 | 7,819 | 7,757 | 7,811 | 7,190,200 | 1,562.20 |
| 2019-12-12 | 7,657 | 7,683 | 7,626 | 7,628 | 3,608,000 | 1,525.60 |
| 2019-12-11 | 7,651 | 7,695 | 7,646 | 7,663 | 3,768,100 | 1,532.60 |
| 2019-12-10 | 7,702 | 7,711 | 7,650 | 7,650 | 4,393,500 | 1,530 |
| 2019-12-09 | 7,741 | 7,748 | 7,675 | 7,730 | 3,945,400 | 1,546 |
| 2019-12-06 | 7,800 | 7,800 | 7,702 | 7,727 | 3,386,800 | 1,545.40 |
| 2019-12-05 | 7,804 | 7,810 | 7,741 | 7,769 | 3,864,200 | 1,553.80 |
| 2019-12-04 | 7,719 | 7,785 | 7,692 | 7,783 | 4,923,600 | 1,556.60 |
| 2019-12-03 | 7,663 | 7,733 | 7,644 | 7,718 | 3,670,500 | 1,543.60 |
| 2019-12-02 | 7,701 | 7,761 | 7,682 | 7,738 | 3,913,300 | 1,547.60 |
| 2019-11-29 | 7,740 | 7,740 | 7,638 | 7,638 | 3,762,600 | 1,527.60 |
| 2019-11-28 | 7,740 | 7,757 | 7,688 | 7,724 | 3,226,900 | 1,544.80 |
| 2019-11-27 | 7,706 | 7,728 | 7,685 | 7,690 | 2,744,100 | 1,538 |
| 2019-11-26 | 7,788 | 7,820 | 7,707 | 7,708 | 4,567,100 | 1,541.60 |
| 2019-11-25 | 7,794 | 7,795 | 7,715 | 7,729 | 2,625,600 | 1,545.80 |
| 2019-11-22 | 7,728 | 7,783 | 7,723 | 7,753 | 3,514,400 | 1,550.60 |
| 2019-11-21 | 7,696 | 7,742 | 7,590 | 7,716 | 5,193,600 | 1,543.20 |
| 2019-11-20 | 7,684 | 7,710 | 7,647 | 7,688 | 4,518,800 | 1,537.60 |
| 2019-11-19 | 7,804 | 7,809 | 7,733 | 7,754 | 4,246,900 | 1,550.80 |
| 2019-11-18 | 7,834 | 7,845 | 7,794 | 7,836 | 2,883,400 | 1,567.20 |
| 2019-11-15 | 7,776 | 7,841 | 7,772 | 7,826 | 3,891,600 | 1,565.20 |
| 2019-11-14 | 7,888 | 7,888 | 7,775 | 7,795 | 4,225,100 | 1,559 |
| 2019-11-13 | 7,935 | 7,943 | 7,871 | 7,889 | 4,242,500 | 1,577.80 |
| 2019-11-12 | 7,915 | 7,917 | 7,846 | 7,896 | 4,418,200 | 1,579.20 |
| 2019-11-11 | 7,905 | 7,929 | 7,875 | 7,929 | 4,868,300 | 1,585.80 |
| 2019-11-08 | 7,800 | 7,949 | 7,797 | 7,905 | 10,256,500 | 1,581 |
| 2019-11-07 | 7,649 | 7,750 | 7,613 | 7,736 | 7,859,100 | 1,547.20 |
| 2019-11-06 | 7,665 | 7,680 | 7,613 | 7,649 | 3,723,800 | 1,529.80 |
| 2019-11-05 | 7,588 | 7,648 | 7,560 | 7,648 | 5,939,300 | 1,529.60 |
| 2019-11-01 | 7,460 | 7,556 | 7,458 | 7,551 | 3,228,500 | 1,510.20 |
| 2019-10-31 | 7,530 | 7,550 | 7,470 | 7,542 | 4,281,200 | 1,508.40 |
| 2019-10-30 | 7,550 | 7,554 | 7,478 | 7,554 | 5,677,600 | 1,510.80 |
| 2019-10-29 | 7,500 | 7,547 | 7,494 | 7,546 | 4,480,000 | 1,509.20 |
| 2019-10-28 | 7,496 | 7,520 | 7,474 | 7,483 | 3,137,700 | 1,496.60 |
| 2019-10-25 | 7,490 | 7,500 | 7,446 | 7,482 | 2,787,200 | 1,496.40 |
| 2019-10-24 | 7,452 | 7,497 | 7,428 | 7,486 | 5,170,900 | 1,497.20 |
| 2019-10-23 | 7,424 | 7,444 | 7,391 | 7,420 | 3,802,500 | 1,484 |
| 2019-10-21 | 7,377 | 7,411 | 7,358 | 7,400 | 2,981,400 | 1,480 |
| 2019-10-18 | 7,390 | 7,397 | 7,342 | 7,368 | 3,415,600 | 1,473.60 |
| 2019-10-17 | 7,389 | 7,448 | 7,368 | 7,383 | 3,864,500 | 1,476.60 |
| 2019-10-16 | 7,440 | 7,500 | 7,430 | 7,455 | 5,956,200 | 1,491 |
| 2019-10-15 | 7,368 | 7,385 | 7,320 | 7,385 | 5,112,900 | 1,477 |
| 2019-10-11 | 7,200 | 7,278 | 7,160 | 7,269 | 4,755,500 | 1,453.80 |
| 2019-10-10 | 7,105 | 7,124 | 7,012 | 7,108 | 3,617,500 | 1,421.60 |
| 2019-10-09 | 7,036 | 7,141 | 7,031 | 7,125 | 4,903,400 | 1,425 |
| 2019-10-08 | 7,020 | 7,104 | 7,015 | 7,087 | 4,833,500 | 1,417.40 |
| 2019-10-07 | 7,044 | 7,049 | 6,970 | 6,986 | 3,015,500 | 1,397.20 |
| 2019-10-04 | 6,999 | 7,009 | 6,951 | 6,995 | 4,126,400 | 1,399 |
| 2019-10-03 | 7,031 | 7,031 | 6,951 | 6,982 | 5,600,100 | 1,396.40 |
| 2019-10-02 | 7,130 | 7,208 | 7,129 | 7,159 | 4,592,400 | 1,431.80 |
| 2019-10-01 | 7,245 | 7,315 | 7,223 | 7,246 | 4,327,700 | 1,449.20 |
| 2019-09-30 | 7,325 | 7,336 | 7,186 | 7,216 | 5,829,000 | 1,443.20 |
| 2019-09-27 | 7,365 | 7,423 | 7,305 | 7,369 | 5,255,700 | 1,473.80 |
| 2019-09-26 | 7,407 | 7,463 | 7,392 | 7,426 | 6,533,700 | 1,485.20 |
| 2019-09-25 | 7,364 | 7,369 | 7,312 | 7,342 | 5,723,600 | 1,468.40 |
| 2019-09-24 | 7,440 | 7,494 | 7,427 | 7,461 | 4,834,700 | 1,492.20 |
| 2019-09-20 | 7,400 | 7,437 | 7,376 | 7,403 | 7,687,000 | 1,480.60 |
| 2019-09-19 | 7,426 | 7,460 | 7,364 | 7,364 | 5,951,500 | 1,472.80 |
| 2019-09-18 | 7,415 | 7,453 | 7,407 | 7,420 | 4,360,900 | 1,484 |
| 2019-09-17 | 7,385 | 7,468 | 7,338 | 7,445 | 6,693,100 | 1,489 |
| 2019-09-13 | 7,345 | 7,408 | 7,321 | 7,396 | 9,752,300 | 1,479.20 |
| 2019-09-12 | 7,350 | 7,380 | 7,281 | 7,339 | 7,148,300 | 1,467.80 |
| 2019-09-11 | 7,200 | 7,359 | 7,180 | 7,355 | 8,188,200 | 1,471 |
| 2019-09-10 | 7,110 | 7,184 | 7,110 | 7,183 | 4,799,400 | 1,436.60 |
| 2019-09-09 | 7,075 | 7,093 | 7,054 | 7,092 | 4,809,000 | 1,418.40 |
| 2019-09-06 | 7,020 | 7,061 | 7,016 | 7,030 | 4,523,000 | 1,406 |
| 2019-09-05 | 6,965 | 7,014 | 6,942 | 7,000 | 6,273,200 | 1,400 |
| 2019-09-04 | 6,982 | 6,993 | 6,933 | 6,956 | 4,136,400 | 1,391.20 |
| 2019-09-03 | 6,973 | 7,021 | 6,969 | 7,005 | 3,578,200 | 1,401 |
| 2019-09-02 | 6,967 | 6,978 | 6,940 | 6,952 | 2,991,600 | 1,390.40 |
| 2019-08-30 | 6,926 | 6,963 | 6,899 | 6,960 | 5,218,100 | 1,392 |
| 2019-08-29 | 6,930 | 6,932 | 6,862 | 6,890 | 3,439,400 | 1,378 |
| 2019-08-28 | 6,926 | 6,943 | 6,889 | 6,889 | 3,273,100 | 1,377.80 |
| 2019-08-27 | 6,924 | 6,940 | 6,897 | 6,919 | 3,687,400 | 1,383.80 |
| 2019-08-26 | 6,752 | 6,883 | 6,750 | 6,869 | 5,602,600 | 1,373.80 |
| 2019-08-23 | 6,880 | 6,938 | 6,877 | 6,916 | 3,396,500 | 1,383.20 |
| 2019-08-22 | 6,930 | 6,946 | 6,891 | 6,906 | 3,557,900 | 1,381.20 |
| 2019-08-21 | 6,863 | 6,919 | 6,852 | 6,909 | 3,313,000 | 1,381.80 |
| 2019-08-20 | 6,885 | 6,918 | 6,874 | 6,909 | 3,148,900 | 1,381.80 |
| 2019-08-19 | 6,816 | 6,873 | 6,812 | 6,873 | 3,266,000 | 1,374.60 |
| 2019-08-16 | 6,794 | 6,820 | 6,749 | 6,790 | 4,277,200 | 1,358 |
| 2019-08-15 | 6,720 | 6,805 | 6,693 | 6,795 | 5,658,800 | 1,359 |
| 2019-08-14 | 6,883 | 6,894 | 6,834 | 6,853 | 4,287,000 | 1,370.60 |
| 2019-08-13 | 6,737 | 6,826 | 6,722 | 6,790 | 5,400,400 | 1,358 |
| 2019-08-09 | 6,838 | 6,873 | 6,827 | 6,837 | 4,026,900 | 1,367.40 |
| 2019-08-08 | 6,788 | 6,843 | 6,766 | 6,810 | 5,246,100 | 1,362 |
| 2019-08-07 | 6,725 | 6,808 | 6,690 | 6,791 | 6,495,800 | 1,358.20 |
| 2019-08-06 | 6,635 | 6,735 | 6,620 | 6,720 | 10,338,000 | 1,344 |
| 2019-08-05 | 6,875 | 6,922 | 6,852 | 6,886 | 6,924,300 | 1,377.20 |
| 2019-08-02 | 7,000 | 7,009 | 6,870 | 6,929 | 10,747,600 | 1,385.80 |
| 2019-08-01 | 7,018 | 7,120 | 7,007 | 7,092 | 4,646,200 | 1,418.40 |
| 2019-07-31 | 7,110 | 7,113 | 7,024 | 7,024 | 7,448,100 | 1,404.80 |
| 2019-07-30 | 7,182 | 7,192 | 7,147 | 7,180 | 3,847,300 | 1,436 |
| 2019-07-29 | 7,152 | 7,171 | 7,110 | 7,148 | 3,236,500 | 1,429.60 |
| 2019-07-26 | 7,200 | 7,211 | 7,151 | 7,151 | 4,276,600 | 1,430.20 |
| 2019-07-25 | 7,200 | 7,244 | 7,172 | 7,222 | 5,474,400 | 1,444.40 |
| 2019-07-24 | 7,151 | 7,200 | 7,151 | 7,197 | 5,064,100 | 1,439.40 |
| 2019-07-23 | 7,075 | 7,124 | 7,043 | 7,100 | 4,676,500 | 1,420 |
| 2019-07-22 | 7,105 | 7,128 | 7,086 | 7,091 | 4,813,800 | 1,418.20 |
| 2019-07-19 | 6,960 | 7,121 | 6,955 | 7,121 | 7,522,700 | 1,424.20 |
| 2019-07-18 | 6,991 | 7,007 | 6,951 | 6,975 | 6,196,300 | 1,395 |
| 2019-07-17 | 6,969 | 7,041 | 6,952 | 7,027 | 5,413,600 | 1,405.40 |
| 2019-07-16 | 6,925 | 7,040 | 6,920 | 7,000 | 6,711,400 | 1,400 |
| 2019-07-12 | 6,883 | 6,910 | 6,872 | 6,910 | 3,606,300 | 1,382 |
| 2019-07-11 | 6,882 | 6,911 | 6,854 | 6,865 | 4,829,600 | 1,373 |
| 2019-07-10 | 6,886 | 6,933 | 6,857 | 6,908 | 4,691,400 | 1,381.60 |
| 2019-07-09 | 6,889 | 6,919 | 6,878 | 6,915 | 3,282,200 | 1,383 |
| 2019-07-08 | 6,921 | 6,929 | 6,883 | 6,888 | 3,518,700 | 1,377.60 |
| 2019-07-05 | 6,887 | 6,918 | 6,871 | 6,889 | 3,341,300 | 1,377.80 |
| 2019-07-04 | 6,863 | 6,885 | 6,843 | 6,868 | 2,411,100 | 1,373.60 |
| 2019-07-03 | 6,824 | 6,861 | 6,797 | 6,821 | 3,764,600 | 1,364.20 |
| 2019-07-02 | 6,859 | 6,894 | 6,830 | 6,884 | 4,205,300 | 1,376.80 |
| 2019-07-01 | 6,765 | 6,874 | 6,727 | 6,874 | 5,845,500 | 1,374.80 |
| 2019-06-28 | 6,668 | 6,690 | 6,647 | 6,688 | 4,894,400 | 1,337.60 |
| 2019-06-27 | 6,634 | 6,690 | 6,610 | 6,674 | 5,440,100 | 1,334.80 |
| 2019-06-26 | 6,617 | 6,646 | 6,576 | 6,613 | 3,743,200 | 1,322.60 |
| 2019-06-25 | 6,633 | 6,702 | 6,629 | 6,651 | 3,541,700 | 1,330.20 |
| 2019-06-24 | 6,626 | 6,722 | 6,618 | 6,693 | 2,412,100 | 1,338.60 |
| 2019-06-21 | 6,740 | 6,757 | 6,677 | 6,687 | 6,427,900 | 1,337.40 |
| 2019-06-20 | 6,790 | 6,800 | 6,695 | 6,740 | 4,050,700 | 1,348 |
| 2019-06-19 | 6,776 | 6,790 | 6,751 | 6,772 | 4,720,400 | 1,354.40 |
| 2019-06-18 | 6,788 | 6,799 | 6,701 | 6,719 | 4,107,100 | 1,343.80 |
| 2019-06-17 | 6,735 | 6,762 | 6,711 | 6,727 | 4,070,300 | 1,345.40 |
| 2019-06-14 | 6,765 | 6,786 | 6,715 | 6,743 | 5,029,800 | 1,348.60 |
| 2019-06-13 | 6,793 | 6,799 | 6,694 | 6,726 | 5,504,000 | 1,345.20 |
| 2019-06-12 | 6,775 | 6,858 | 6,761 | 6,818 | 6,187,700 | 1,363.60 |
| 2019-06-11 | 6,715 | 6,779 | 6,713 | 6,779 | 4,785,600 | 1,355.80 |
| 2019-06-10 | 6,670 | 6,712 | 6,635 | 6,706 | 5,096,000 | 1,341.20 |
| 2019-06-07 | 6,587 | 6,611 | 6,557 | 6,588 | 3,525,400 | 1,317.60 |
| 2019-06-06 | 6,535 | 6,586 | 6,517 | 6,547 | 4,154,900 | 1,309.40 |
| 2019-06-05 | 6,459 | 6,543 | 6,451 | 6,530 | 5,621,300 | 1,306 |
| 2019-06-04 | 6,351 | 6,381 | 6,274 | 6,368 | 5,074,100 | 1,273.60 |
| 2019-06-03 | 6,309 | 6,348 | 6,278 | 6,343 | 5,648,000 | 1,268.60 |
| 2019-05-31 | 6,481 | 6,496 | 6,383 | 6,384 | 8,031,900 | 1,276.80 |
| 2019-05-30 | 6,538 | 6,594 | 6,529 | 6,571 | 3,573,600 | 1,314.20 |
| 2019-05-29 | 6,560 | 6,583 | 6,501 | 6,581 | 4,536,100 | 1,316.20 |
| 2019-05-28 | 6,555 | 6,637 | 6,545 | 6,604 | 7,847,100 | 1,320.80 |
| 2019-05-27 | 6,460 | 6,559 | 6,460 | 6,554 | 3,127,300 | 1,310.80 |
| 2019-05-24 | 6,450 | 6,502 | 6,429 | 6,502 | 3,267,500 | 1,300.40 |
| 2019-05-23 | 6,486 | 6,502 | 6,458 | 6,499 | 3,228,300 | 1,299.80 |
| 2019-05-22 | 6,519 | 6,530 | 6,472 | 6,491 | 3,289,900 | 1,298.20 |
| 2019-05-21 | 6,526 | 6,530 | 6,446 | 6,494 | 4,381,900 | 1,298.80 |
| 2019-05-20 | 6,518 | 6,545 | 6,479 | 6,527 | 2,896,900 | 1,305.40 |
| 2019-05-17 | 6,547 | 6,558 | 6,472 | 6,502 | 4,220,900 | 1,300.40 |
| 2019-05-16 | 6,620 | 6,620 | 6,476 | 6,502 | 5,015,400 | 1,300.40 |
| 2019-05-15 | 6,560 | 6,570 | 6,489 | 6,570 | 4,423,100 | 1,314 |
| 2019-05-14 | 6,480 | 6,529 | 6,433 | 6,529 | 4,573,500 | 1,305.80 |
| 2019-05-13 | 6,538 | 6,584 | 6,512 | 6,545 | 3,862,100 | 1,309 |
| 2019-05-10 | 6,572 | 6,617 | 6,502 | 6,537 | 6,478,200 | 1,307.40 |
| 2019-05-09 | 6,700 | 6,703 | 6,545 | 6,545 | 8,512,100 | 1,309 |
| 2019-05-08 | 6,724 | 6,900 | 6,685 | 6,759 | 11,080,800 | 1,351.80 |
| 2019-05-07 | 6,855 | 6,874 | 6,776 | 6,824 | 5,805,800 | 1,364.80 |
| 2019-04-26 | 6,849 | 6,920 | 6,827 | 6,905 | 3,999,400 | 1,381 |
| 2019-04-25 | 6,900 | 6,940 | 6,885 | 6,901 | 3,363,200 | 1,380.20 |
| 2019-04-24 | 6,995 | 6,995 | 6,874 | 6,891 | 4,377,200 | 1,378.20 |
| 2019-04-23 | 6,990 | 6,995 | 6,936 | 6,993 | 3,491,000 | 1,398.60 |
| 2019-04-22 | 6,979 | 6,989 | 6,928 | 6,963 | 2,172,000 | 1,392.60 |
| 2019-04-19 | 6,986 | 7,000 | 6,920 | 6,958 | 2,927,800 | 1,391.60 |
| 2019-04-18 | 6,998 | 7,080 | 6,953 | 6,976 | 6,329,000 | 1,395.20 |
| 2019-04-17 | 6,887 | 6,954 | 6,879 | 6,953 | 5,542,900 | 1,390.60 |
| 2019-04-16 | 6,825 | 6,856 | 6,807 | 6,815 | 3,462,100 | 1,363 |
| 2019-04-15 | 6,790 | 6,848 | 6,779 | 6,831 | 4,773,000 | 1,366.20 |
| 2019-04-12 | 6,785 | 6,797 | 6,759 | 6,789 | 3,449,700 | 1,357.80 |
| 2019-04-11 | 6,793 | 6,803 | 6,741 | 6,741 | 3,806,600 | 1,348.20 |
| 2019-04-10 | 6,791 | 6,810 | 6,767 | 6,795 | 2,920,100 | 1,359 |
| 2019-04-09 | 6,800 | 6,835 | 6,784 | 6,831 | 3,156,700 | 1,366.20 |
| 2019-04-08 | 6,850 | 6,851 | 6,763 | 6,788 | 3,746,500 | 1,357.60 |
| 2019-04-05 | 6,779 | 6,840 | 6,768 | 6,840 | 4,816,800 | 1,368 |
| 2019-04-04 | 6,750 | 6,788 | 6,739 | 6,774 | 3,759,700 | 1,354.80 |
| 2019-04-03 | 6,706 | 6,742 | 6,666 | 6,728 | 4,425,800 | 1,345.60 |
| 2019-04-02 | 6,699 | 6,714 | 6,660 | 6,689 | 4,510,600 | 1,337.80 |
| 2019-04-01 | 6,571 | 6,685 | 6,557 | 6,646 | 6,259,200 | 1,329.20 |
| 2019-03-29 | 6,564 | 6,576 | 6,487 | 6,487 | 4,547,600 | 1,297.40 |
| 2019-03-28 | 6,597 | 6,603 | 6,504 | 6,514 | 5,218,600 | 1,302.80 |
| 2019-03-27 | 6,669 | 6,686 | 6,577 | 6,623 | 6,041,800 | 1,324.60 |
| 2019-03-26 | 6,601 | 6,760 | 6,590 | 6,760 | 8,255,600 | 1,352 |
| 2019-03-25 | 6,644 | 6,645 | 6,591 | 6,610 | 5,236,600 | 1,322 |
| 2019-03-22 | 6,722 | 6,761 | 6,695 | 6,753 | 4,803,100 | 1,350.60 |
| 2019-03-20 | 6,695 | 6,726 | 6,678 | 6,721 | 3,940,800 | 1,344.20 |
| 2019-03-19 | 6,680 | 6,701 | 6,650 | 6,663 | 3,532,800 | 1,332.60 |
| 2019-03-18 | 6,632 | 6,651 | 6,608 | 6,650 | 3,519,000 | 1,330 |
| 2019-03-15 | 6,593 | 6,655 | 6,579 | 6,615 | 7,784,700 | 1,323 |
| 2019-03-14 | 6,607 | 6,649 | 6,542 | 6,543 | 5,021,700 | 1,308.60 |
| 2019-03-13 | 6,625 | 6,649 | 6,535 | 6,585 | 4,711,900 | 1,317 |
| 2019-03-12 | 6,633 | 6,661 | 6,612 | 6,618 | 4,681,200 | 1,323.60 |
| 2019-03-11 | 6,534 | 6,602 | 6,526 | 6,578 | 3,281,100 | 1,315.60 |
| 2019-03-08 | 6,523 | 6,591 | 6,519 | 6,531 | 5,716,800 | 1,306.20 |
| 2019-03-07 | 6,595 | 6,632 | 6,561 | 6,584 | 4,377,700 | 1,316.80 |
| 2019-03-06 | 6,605 | 6,616 | 6,570 | 6,594 | 4,347,900 | 1,318.80 |
| 2019-03-05 | 6,612 | 6,626 | 6,573 | 6,608 | 4,286,200 | 1,321.60 |
| 2019-03-04 | 6,745 | 6,745 | 6,615 | 6,628 | 5,040,000 | 1,325.60 |
| 2019-03-01 | 6,735 | 6,744 | 6,688 | 6,688 | 4,694,000 | 1,337.60 |
| 2019-02-28 | 6,760 | 6,764 | 6,692 | 6,697 | 5,355,000 | 1,339.40 |
| 2019-02-27 | 6,795 | 6,805 | 6,780 | 6,780 | 4,919,300 | 1,356 |
| 2019-02-26 | 6,800 | 6,805 | 6,767 | 6,795 | 4,752,700 | 1,359 |
| 2019-02-25 | 6,740 | 6,775 | 6,719 | 6,774 | 3,953,400 | 1,354.80 |
| 2019-02-22 | 6,671 | 6,721 | 6,669 | 6,720 | 3,759,400 | 1,344 |
| 2019-02-21 | 6,800 | 6,808 | 6,731 | 6,731 | 5,712,800 | 1,346.20 |
| 2019-02-20 | 6,687 | 6,793 | 6,686 | 6,790 | 5,212,700 | 1,358 |
| 2019-02-19 | 6,621 | 6,700 | 6,621 | 6,697 | 3,724,400 | 1,339.40 |
| 2019-02-18 | 6,666 | 6,679 | 6,639 | 6,655 | 4,333,600 | 1,331 |
| 2019-02-15 | 6,630 | 6,637 | 6,583 | 6,605 | 4,058,500 | 1,321 |
| 2019-02-14 | 6,659 | 6,666 | 6,602 | 6,618 | 4,453,500 | 1,323.60 |
| 2019-02-13 | 6,650 | 6,668 | 6,602 | 6,625 | 4,854,400 | 1,325 |
| 2019-02-12 | 6,478 | 6,614 | 6,468 | 6,605 | 6,192,200 | 1,321 |
| 2019-02-08 | 6,500 | 6,506 | 6,430 | 6,449 | 6,999,700 | 1,289.80 |
| 2019-02-07 | 6,622 | 6,661 | 6,501 | 6,575 | 6,973,300 | 1,315 |
| 2019-02-06 | 6,752 | 6,805 | 6,650 | 6,703 | 8,099,200 | 1,340.60 |
| 2019-02-05 | 6,785 | 6,792 | 6,738 | 6,752 | 3,804,200 | 1,350.40 |
| 2019-02-04 | 6,680 | 6,738 | 6,677 | 6,726 | 4,036,800 | 1,345.20 |
| 2019-02-01 | 6,642 | 6,691 | 6,623 | 6,655 | 3,808,700 | 1,331 |
| 2019-01-31 | 6,712 | 6,730 | 6,654 | 6,675 | 4,447,400 | 1,335 |
| 2019-01-30 | 6,677 | 6,680 | 6,613 | 6,639 | 4,934,700 | 1,327.80 |
| 2019-01-29 | 6,614 | 6,676 | 6,606 | 6,676 | 4,638,100 | 1,335.20 |
| 2019-01-28 | 6,740 | 6,768 | 6,689 | 6,689 | 4,862,000 | 1,337.80 |
| 2019-01-25 | 6,721 | 6,792 | 6,704 | 6,764 | 5,513,400 | 1,352.80 |
| 2019-01-24 | 6,713 | 6,759 | 6,676 | 6,725 | 5,393,300 | 1,345 |
| 2019-01-23 | 6,806 | 6,829 | 6,720 | 6,720 | 6,003,000 | 1,344 |
| 2019-01-22 | 6,820 | 6,861 | 6,769 | 6,784 | 5,189,700 | 1,356.80 |
| 2019-01-21 | 6,837 | 6,881 | 6,807 | 6,817 | 5,663,600 | 1,363.40 |
| 2019-01-18 | 6,820 | 6,842 | 6,797 | 6,798 | 6,627,200 | 1,359.60 |
| 2019-01-17 | 6,820 | 6,862 | 6,765 | 6,790 | 5,247,600 | 1,358 |
| 2019-01-16 | 6,850 | 6,862 | 6,814 | 6,844 | 6,633,700 | 1,368.80 |
| 2019-01-15 | 6,800 | 6,905 | 6,768 | 6,892 | 7,076,200 | 1,378.40 |
| 2019-01-11 | 6,730 | 6,836 | 6,729 | 6,821 | 7,895,300 | 1,364.20 |
| 2019-01-10 | 6,630 | 6,714 | 6,627 | 6,704 | 6,340,400 | 1,340.80 |
| 2019-01-09 | 6,712 | 6,715 | 6,629 | 6,677 | 5,494,400 | 1,335.40 |
| 2019-01-08 | 6,610 | 6,687 | 6,584 | 6,626 | 7,979,300 | 1,325.20 |
| 2019-01-07 | 6,495 | 6,622 | 6,478 | 6,546 | 7,677,200 | 1,309.20 |
| 2019-01-04 | 6,180 | 6,360 | 6,161 | 6,346 | 10,011,900 | 1,269.20 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
