7261 マツダ(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 | 933 | 943 | 930 | 938 | 2,665,000 | 938 |
| 2019-12-27 | 939 | 944 | 933 | 942 | 2,719,300 | 942 |
| 2019-12-26 | 924 | 935 | 922 | 930 | 1,951,000 | 930 |
| 2019-12-25 | 936 | 938 | 925 | 926 | 1,953,500 | 926 |
| 2019-12-24 | 945 | 949 | 937 | 943 | 2,673,600 | 943 |
| 2019-12-23 | 956 | 957 | 942 | 944 | 2,726,700 | 944 |
| 2019-12-20 | 955 | 959 | 949 | 953 | 3,600,900 | 953 |
| 2019-12-19 | 956 | 961 | 948 | 961 | 3,171,800 | 961 |
| 2019-12-18 | 955 | 961 | 949 | 959 | 3,937,800 | 959 |
| 2019-12-17 | 966 | 967 | 957 | 960 | 3,032,900 | 960 |
| 2019-12-16 | 967 | 971 | 956 | 957 | 2,330,200 | 957 |
| 2019-12-13 | 965 | 977 | 962 | 977 | 5,409,400 | 977 |
| 2019-12-12 | 950 | 954 | 942 | 942 | 1,991,300 | 942 |
| 2019-12-11 | 958 | 961 | 948 | 953 | 2,172,300 | 953 |
| 2019-12-10 | 965 | 971 | 957 | 958 | 2,613,800 | 958 |
| 2019-12-09 | 961 | 970 | 954 | 970 | 3,031,600 | 970 |
| 2019-12-06 | 942 | 952 | 938 | 950 | 3,326,600 | 950 |
| 2019-12-05 | 944 | 951 | 940 | 945 | 2,809,800 | 945 |
| 2019-12-04 | 935 | 941 | 928 | 935 | 3,472,400 | 935 |
| 2019-12-03 | 957 | 960 | 950 | 950 | 3,757,200 | 950 |
| 2019-12-02 | 975 | 988 | 973 | 977 | 2,217,500 | 977 |
| 2019-11-29 | 980 | 983 | 969 | 970 | 4,220,600 | 970 |
| 2019-11-28 | 977 | 980 | 970 | 973 | 1,484,500 | 973 |
| 2019-11-27 | 976 | 980 | 970 | 974 | 2,344,100 | 974 |
| 2019-11-26 | 966 | 974 | 961 | 967 | 3,836,800 | 967 |
| 2019-11-25 | 962 | 972 | 962 | 969 | 1,492,500 | 969 |
| 2019-11-22 | 959 | 973 | 956 | 956 | 3,008,000 | 956 |
| 2019-11-21 | 955 | 964 | 943 | 957 | 3,969,000 | 957 |
| 2019-11-20 | 958 | 970 | 951 | 952 | 3,375,100 | 952 |
| 2019-11-19 | 965 | 972 | 958 | 969 | 2,845,100 | 969 |
| 2019-11-18 | 976 | 981 | 971 | 975 | 2,324,200 | 975 |
| 2019-11-15 | 968 | 983 | 967 | 973 | 1,997,700 | 973 |
| 2019-11-14 | 995 | 998 | 978 | 978 | 2,487,300 | 978 |
| 2019-11-13 | 1,000 | 1,006 | 998 | 1,000 | 1,853,400 | 1,000 |
| 2019-11-12 | 1,003 | 1,006 | 991 | 1,005 | 2,845,000 | 1,005 |
| 2019-11-11 | 1,019 | 1,021 | 1,002 | 1,003 | 1,918,100 | 1,003 |
| 2019-11-08 | 1,015 | 1,022 | 1,003 | 1,010 | 3,257,900 | 1,010 |
| 2019-11-07 | 1,006 | 1,014 | 997 | 1,002 | 2,812,500 | 1,002 |
| 2019-11-06 | 1,019 | 1,024 | 1,010 | 1,018 | 2,695,300 | 1,018 |
| 2019-11-05 | 1,050 | 1,059 | 993 | 1,014 | 6,235,100 | 1,014 |
| 2019-11-01 | 975 | 1,001 | 975 | 993 | 3,875,400 | 993 |
| 2019-10-31 | 1,005 | 1,010 | 985 | 1,005 | 2,669,800 | 1,005 |
| 2019-10-30 | 1,020 | 1,026.5 | 1,006.5 | 1,009 | 4,463,900 | 1,009 |
| 2019-10-29 | 1,015 | 1,038.5 | 1,013 | 1,025.5 | 4,610,200 | 1,025.50 |
| 2019-10-28 | 1,003 | 1,008 | 999.1 | 1,002.5 | 2,316,600 | 1,002.50 |
| 2019-10-25 | 1,002 | 1,005.5 | 988.8 | 996.8 | 2,539,400 | 996.80 |
| 2019-10-24 | 989 | 1,001.5 | 982.4 | 998 | 3,383,700 | 998 |
| 2019-10-23 | 991.7 | 994 | 975.5 | 989.9 | 3,253,100 | 989.90 |
| 2019-10-21 | 987.9 | 990.3 | 978 | 987.4 | 3,027,400 | 987.40 |
| 2019-10-18 | 999.8 | 1,005 | 986.8 | 991 | 3,081,400 | 991 |
| 2019-10-17 | 990 | 999.8 | 985.4 | 999.1 | 3,261,100 | 999.10 |
| 2019-10-16 | 997.3 | 1,014.5 | 983.2 | 987.4 | 5,288,700 | 987.40 |
| 2019-10-15 | 980 | 984.6 | 974.5 | 980.4 | 3,387,500 | 980.40 |
| 2019-10-11 | 953 | 967.4 | 948.8 | 966.1 | 4,870,200 | 966.10 |
| 2019-10-10 | 930 | 938.8 | 917.2 | 938.7 | 3,714,200 | 938.70 |
| 2019-10-09 | 930.6 | 947 | 925.8 | 937.5 | 4,398,600 | 937.50 |
| 2019-10-08 | 950 | 960.6 | 948.9 | 951.9 | 2,682,000 | 951.90 |
| 2019-10-07 | 947 | 957.1 | 938.1 | 945.7 | 2,959,500 | 945.70 |
| 2019-10-04 | 937.9 | 948.3 | 934.7 | 941.2 | 3,758,600 | 941.20 |
| 2019-10-03 | 933 | 941.8 | 924.2 | 934 | 4,140,600 | 934 |
| 2019-10-02 | 973.2 | 975 | 955.6 | 957.6 | 4,543,800 | 957.60 |
| 2019-10-01 | 965 | 994.6 | 960.1 | 992.4 | 4,838,100 | 992.40 |
| 2019-09-30 | 955.7 | 972.1 | 954 | 959.5 | 3,478,000 | 959.50 |
| 2019-09-27 | 972.3 | 982.2 | 952.4 | 963.2 | 5,410,500 | 963.20 |
| 2019-09-26 | 994.5 | 1,014.5 | 984.1 | 987.2 | 5,644,000 | 987.20 |
| 2019-09-25 | 961 | 976.4 | 957.1 | 975.7 | 2,995,700 | 975.70 |
| 2019-09-24 | 974 | 984.9 | 969.1 | 975.5 | 4,029,100 | 975.50 |
| 2019-09-20 | 981.3 | 982.8 | 967.8 | 976.5 | 5,789,700 | 976.50 |
| 2019-09-19 | 992 | 1,001 | 980.6 | 981.3 | 4,747,200 | 981.30 |
| 2019-09-18 | 996 | 996.9 | 986 | 990.7 | 4,227,900 | 990.70 |
| 2019-09-17 | 1,008 | 1,026 | 1,004 | 1,007.5 | 4,213,900 | 1,007.50 |
| 2019-09-13 | 1,020 | 1,020 | 1,002 | 1,008.5 | 5,258,600 | 1,008.50 |
| 2019-09-12 | 1,007.5 | 1,012.5 | 994 | 1,007.5 | 5,035,500 | 1,007.50 |
| 2019-09-11 | 987.5 | 1,011.5 | 987.5 | 1,007.5 | 8,296,600 | 1,007.50 |
| 2019-09-10 | 943.7 | 976.8 | 943.3 | 974.8 | 7,789,200 | 974.80 |
| 2019-09-09 | 926.4 | 933 | 918 | 928.7 | 4,113,800 | 928.70 |
| 2019-09-06 | 916 | 931.8 | 906.1 | 926.3 | 6,822,900 | 926.30 |
| 2019-09-05 | 874 | 906.9 | 873.4 | 902.5 | 6,301,000 | 902.50 |
| 2019-09-04 | 876.9 | 877.4 | 864.3 | 872.6 | 4,620,100 | 872.60 |
| 2019-09-03 | 875 | 883.8 | 872.9 | 882.2 | 4,021,500 | 882.20 |
| 2019-09-02 | 890.5 | 891.7 | 868.8 | 872 | 3,824,500 | 872 |
| 2019-08-30 | 881.5 | 893 | 876.9 | 892.2 | 6,025,100 | 892.20 |
| 2019-08-29 | 878.8 | 883.9 | 866.3 | 872.3 | 4,491,800 | 872.30 |
| 2019-08-28 | 874.7 | 884 | 869.6 | 880.5 | 4,275,500 | 880.50 |
| 2019-08-27 | 876.9 | 885.2 | 868 | 870.4 | 4,964,200 | 870.40 |
| 2019-08-26 | 855.5 | 875 | 855.4 | 865.7 | 4,771,500 | 865.70 |
| 2019-08-23 | 879 | 889.6 | 876.3 | 885.5 | 3,988,800 | 885.50 |
| 2019-08-22 | 861 | 882.2 | 860.8 | 877.3 | 5,813,900 | 877.30 |
| 2019-08-21 | 880 | 880 | 860 | 862.8 | 5,524,400 | 862.80 |
| 2019-08-20 | 896 | 900.8 | 884.6 | 891.6 | 5,315,500 | 891.60 |
| 2019-08-19 | 888.9 | 904 | 887 | 897.3 | 4,468,000 | 897.30 |
| 2019-08-16 | 873.9 | 889.6 | 873.4 | 885.3 | 4,859,300 | 885.30 |
| 2019-08-15 | 869 | 883.6 | 864 | 879.7 | 4,989,500 | 879.70 |
| 2019-08-14 | 891 | 901.5 | 883.7 | 895.2 | 6,676,800 | 895.20 |
| 2019-08-13 | 902.5 | 903 | 881.1 | 881.1 | 7,364,200 | 881.10 |
| 2019-08-09 | 925 | 934.5 | 919.4 | 924.9 | 4,103,700 | 924.90 |
| 2019-08-08 | 937.8 | 946.8 | 924.9 | 925 | 4,714,300 | 925 |
| 2019-08-07 | 961.3 | 968.5 | 942.5 | 944.8 | 4,502,400 | 944.80 |
| 2019-08-06 | 920.5 | 973.8 | 919.7 | 971.6 | 7,827,900 | 971.60 |
| 2019-08-05 | 991.6 | 992.5 | 951.2 | 958.8 | 6,919,900 | 958.80 |
| 2019-08-02 | 1,026 | 1,057 | 1,001 | 1,001.5 | 8,881,100 | 1,001.50 |
| 2019-08-01 | 1,057.5 | 1,082.5 | 1,056.5 | 1,072.5 | 4,257,100 | 1,072.50 |
| 2019-07-31 | 1,089.5 | 1,089.5 | 1,074.5 | 1,079 | 3,892,800 | 1,079 |
| 2019-07-30 | 1,098 | 1,111 | 1,096.5 | 1,098.5 | 2,817,400 | 1,098.50 |
| 2019-07-29 | 1,092.5 | 1,096.5 | 1,085.5 | 1,093 | 2,499,900 | 1,093 |
| 2019-07-26 | 1,101 | 1,110 | 1,092 | 1,095.5 | 3,166,500 | 1,095.50 |
| 2019-07-25 | 1,106 | 1,114.5 | 1,102 | 1,112 | 2,096,100 | 1,112 |
| 2019-07-24 | 1,113 | 1,119 | 1,109 | 1,110 | 2,173,000 | 1,110 |
| 2019-07-23 | 1,085.5 | 1,109.5 | 1,082.5 | 1,104 | 2,323,500 | 1,104 |
| 2019-07-22 | 1,108.5 | 1,110 | 1,096.5 | 1,101.5 | 2,016,900 | 1,101.50 |
| 2019-07-19 | 1,087.5 | 1,109.5 | 1,087 | 1,103 | 2,744,800 | 1,103 |
| 2019-07-18 | 1,105 | 1,109 | 1,078.5 | 1,086 | 3,505,500 | 1,086 |
| 2019-07-17 | 1,110.5 | 1,122 | 1,104.5 | 1,111 | 2,900,400 | 1,111 |
| 2019-07-16 | 1,114.5 | 1,116.5 | 1,101.5 | 1,113 | 3,160,300 | 1,113 |
| 2019-07-12 | 1,120 | 1,122.5 | 1,112 | 1,115 | 2,503,500 | 1,115 |
| 2019-07-11 | 1,106.5 | 1,118.5 | 1,105 | 1,115.5 | 2,441,400 | 1,115.50 |
| 2019-07-10 | 1,103 | 1,116.5 | 1,101.5 | 1,113 | 2,486,800 | 1,113 |
| 2019-07-09 | 1,120.5 | 1,125.5 | 1,110 | 1,115 | 2,538,100 | 1,115 |
| 2019-07-08 | 1,119 | 1,123.5 | 1,113.5 | 1,118.5 | 2,046,500 | 1,118.50 |
| 2019-07-05 | 1,119.5 | 1,126.5 | 1,115.5 | 1,121 | 2,198,100 | 1,121 |
| 2019-07-04 | 1,123.5 | 1,130 | 1,122 | 1,123 | 1,757,500 | 1,123 |
| 2019-07-03 | 1,121.5 | 1,123.5 | 1,108.5 | 1,119.5 | 3,339,000 | 1,119.50 |
| 2019-07-02 | 1,143 | 1,151.5 | 1,137.5 | 1,138 | 2,954,000 | 1,138 |
| 2019-07-01 | 1,145 | 1,148.5 | 1,130.5 | 1,146 | 2,884,300 | 1,146 |
| 2019-06-28 | 1,123.5 | 1,125.5 | 1,114 | 1,124.5 | 2,792,300 | 1,124.50 |
| 2019-06-27 | 1,095.5 | 1,127 | 1,095.5 | 1,123.5 | 3,129,200 | 1,123.50 |
| 2019-06-26 | 1,096 | 1,112.5 | 1,091.5 | 1,107.5 | 2,670,600 | 1,107.50 |
| 2019-06-25 | 1,113.5 | 1,121.5 | 1,101 | 1,106.5 | 3,532,700 | 1,106.50 |
| 2019-06-24 | 1,105.5 | 1,126 | 1,103.5 | 1,119.5 | 3,059,600 | 1,119.50 |
| 2019-06-21 | 1,117 | 1,126.5 | 1,095.5 | 1,108 | 6,839,200 | 1,108 |
| 2019-06-20 | 1,130 | 1,131 | 1,110.5 | 1,116.5 | 3,393,300 | 1,116.50 |
| 2019-06-19 | 1,123 | 1,138.5 | 1,117.5 | 1,134 | 3,801,500 | 1,134 |
| 2019-06-18 | 1,101 | 1,117 | 1,100.5 | 1,110 | 2,693,900 | 1,110 |
| 2019-06-17 | 1,097.5 | 1,106.5 | 1,091.5 | 1,104 | 2,674,000 | 1,104 |
| 2019-06-14 | 1,097 | 1,111.5 | 1,094 | 1,105 | 3,028,000 | 1,105 |
| 2019-06-13 | 1,110 | 1,117 | 1,094 | 1,104 | 2,615,600 | 1,104 |
| 2019-06-12 | 1,128.5 | 1,135 | 1,113 | 1,118.5 | 3,365,600 | 1,118.50 |
| 2019-06-11 | 1,130 | 1,140.5 | 1,125 | 1,140.5 | 3,089,900 | 1,140.50 |
| 2019-06-10 | 1,150 | 1,150 | 1,126.5 | 1,128.5 | 3,904,300 | 1,128.50 |
| 2019-06-07 | 1,108.5 | 1,120 | 1,108.5 | 1,116.5 | 3,287,400 | 1,116.50 |
| 2019-06-06 | 1,097 | 1,124.5 | 1,094.5 | 1,115 | 4,724,600 | 1,115 |
| 2019-06-05 | 1,112 | 1,131.5 | 1,102.5 | 1,121 | 6,755,800 | 1,121 |
| 2019-06-04 | 1,067 | 1,083 | 1,066 | 1,082 | 4,484,500 | 1,082 |
| 2019-06-03 | 1,050.5 | 1,067.5 | 1,040.5 | 1,063.5 | 6,845,500 | 1,063.50 |
| 2019-05-31 | 1,053 | 1,080 | 1,044 | 1,061.5 | 13,949,900 | 1,061.50 |
| 2019-05-30 | 1,146 | 1,153 | 1,132.5 | 1,143 | 4,020,400 | 1,143 |
| 2019-05-29 | 1,153.5 | 1,161.5 | 1,147.5 | 1,157.5 | 3,447,300 | 1,157.50 |
| 2019-05-28 | 1,162 | 1,176 | 1,159 | 1,170.5 | 4,594,600 | 1,170.50 |
| 2019-05-27 | 1,153.5 | 1,171.5 | 1,149.5 | 1,162 | 2,467,000 | 1,162 |
| 2019-05-24 | 1,151 | 1,164.5 | 1,141.5 | 1,162 | 3,105,000 | 1,162 |
| 2019-05-23 | 1,156 | 1,166 | 1,152.5 | 1,157.5 | 3,343,400 | 1,157.50 |
| 2019-05-22 | 1,193 | 1,201.5 | 1,170.5 | 1,175 | 5,044,400 | 1,175 |
| 2019-05-21 | 1,191 | 1,198 | 1,184.5 | 1,192.5 | 3,140,000 | 1,192.50 |
| 2019-05-20 | 1,206 | 1,211 | 1,190 | 1,204.5 | 2,656,000 | 1,204.50 |
| 2019-05-17 | 1,217 | 1,218.5 | 1,188 | 1,207 | 3,924,900 | 1,207 |
| 2019-05-16 | 1,229.5 | 1,229.5 | 1,211 | 1,216.5 | 3,615,700 | 1,216.50 |
| 2019-05-15 | 1,224 | 1,226 | 1,206.5 | 1,218 | 3,062,800 | 1,218 |
| 2019-05-14 | 1,188 | 1,222 | 1,186 | 1,220.5 | 5,688,700 | 1,220.50 |
| 2019-05-13 | 1,245 | 1,254 | 1,241 | 1,246 | 3,564,900 | 1,246 |
| 2019-05-10 | 1,306 | 1,322 | 1,252 | 1,263 | 7,438,300 | 1,263 |
| 2019-05-09 | 1,298.5 | 1,301 | 1,283 | 1,292.5 | 3,348,800 | 1,292.50 |
| 2019-05-08 | 1,294 | 1,305 | 1,286.5 | 1,298.5 | 4,017,500 | 1,298.50 |
| 2019-05-07 | 1,304 | 1,316 | 1,286.5 | 1,305.5 | 3,892,900 | 1,305.50 |
| 2019-04-26 | 1,316 | 1,317 | 1,301.5 | 1,315.5 | 2,710,000 | 1,315.50 |
| 2019-04-25 | 1,312.5 | 1,327 | 1,308.5 | 1,324 | 1,838,500 | 1,324 |
| 2019-04-24 | 1,335.5 | 1,342.5 | 1,318 | 1,322 | 3,169,900 | 1,322 |
| 2019-04-23 | 1,338.5 | 1,342 | 1,330.5 | 1,338 | 1,565,000 | 1,338 |
| 2019-04-22 | 1,342 | 1,345.5 | 1,332.5 | 1,336.5 | 1,370,600 | 1,336.50 |
| 2019-04-19 | 1,359.5 | 1,359.5 | 1,341 | 1,345.5 | 1,965,000 | 1,345.50 |
| 2019-04-18 | 1,363 | 1,370 | 1,346.5 | 1,349 | 3,879,600 | 1,349 |
| 2019-04-17 | 1,324 | 1,349 | 1,316.5 | 1,347.5 | 4,209,600 | 1,347.50 |
| 2019-04-16 | 1,297 | 1,320 | 1,292.5 | 1,315 | 3,365,000 | 1,315 |
| 2019-04-15 | 1,328 | 1,328.5 | 1,309.5 | 1,314.5 | 3,877,600 | 1,314.50 |
| 2019-04-12 | 1,328.5 | 1,328.5 | 1,313.5 | 1,318 | 2,682,400 | 1,318 |
| 2019-04-11 | 1,313 | 1,328.5 | 1,306 | 1,320.5 | 3,198,100 | 1,320.50 |
| 2019-04-10 | 1,311 | 1,323.5 | 1,305.5 | 1,316 | 3,474,100 | 1,316 |
| 2019-04-09 | 1,295.5 | 1,334.5 | 1,292 | 1,332 | 6,045,200 | 1,332 |
| 2019-04-08 | 1,307.5 | 1,308 | 1,290 | 1,295.5 | 2,815,500 | 1,295.50 |
| 2019-04-05 | 1,284.5 | 1,309.5 | 1,284 | 1,307.5 | 2,823,000 | 1,307.50 |
| 2019-04-04 | 1,285 | 1,295.5 | 1,281.5 | 1,290 | 2,366,900 | 1,290 |
| 2019-04-03 | 1,296.5 | 1,298.5 | 1,287.5 | 1,293.5 | 2,326,600 | 1,293.50 |
| 2019-04-02 | 1,287 | 1,299.5 | 1,286 | 1,291 | 4,072,900 | 1,291 |
| 2019-04-01 | 1,256 | 1,274 | 1,243.5 | 1,265 | 4,434,000 | 1,265 |
| 2019-03-29 | 1,253.5 | 1,254 | 1,238 | 1,238.5 | 3,151,600 | 1,238.50 |
| 2019-03-28 | 1,246.5 | 1,247.5 | 1,228.5 | 1,242 | 3,149,600 | 1,242 |
| 2019-03-27 | 1,258 | 1,266 | 1,244 | 1,253 | 3,049,400 | 1,253 |
| 2019-03-26 | 1,253 | 1,274.5 | 1,245 | 1,271.5 | 4,285,400 | 1,271.50 |
| 2019-03-25 | 1,242.5 | 1,244.5 | 1,226.5 | 1,239.5 | 3,535,700 | 1,239.50 |
| 2019-03-22 | 1,265 | 1,270 | 1,261 | 1,264.5 | 3,009,900 | 1,264.50 |
| 2019-03-20 | 1,257 | 1,258.5 | 1,251.5 | 1,256 | 1,741,100 | 1,256 |
| 2019-03-19 | 1,254 | 1,257.5 | 1,247 | 1,251.5 | 1,906,600 | 1,251.50 |
| 2019-03-18 | 1,253.5 | 1,263 | 1,247 | 1,258 | 2,698,600 | 1,258 |
| 2019-03-15 | 1,238 | 1,247 | 1,233.5 | 1,238 | 3,364,400 | 1,238 |
| 2019-03-14 | 1,243 | 1,250 | 1,227.5 | 1,228 | 1,977,800 | 1,228 |
| 2019-03-13 | 1,241.5 | 1,254.5 | 1,225.5 | 1,230 | 2,876,400 | 1,230 |
| 2019-03-12 | 1,225 | 1,253.5 | 1,219 | 1,247.5 | 3,896,100 | 1,247.50 |
| 2019-03-11 | 1,214.5 | 1,231 | 1,212.5 | 1,224.5 | 2,604,400 | 1,224.50 |
| 2019-03-08 | 1,241 | 1,249 | 1,218 | 1,221.5 | 4,376,800 | 1,221.50 |
| 2019-03-07 | 1,278 | 1,281.5 | 1,247.5 | 1,251.5 | 4,108,400 | 1,251.50 |
| 2019-03-06 | 1,273 | 1,285.5 | 1,270 | 1,277.5 | 2,832,700 | 1,277.50 |
| 2019-03-05 | 1,285 | 1,296.5 | 1,274.5 | 1,279 | 4,365,500 | 1,279 |
| 2019-03-04 | 1,326 | 1,329.5 | 1,306 | 1,307.5 | 3,112,300 | 1,307.50 |
| 2019-03-01 | 1,313.5 | 1,322 | 1,302.5 | 1,319.5 | 3,341,100 | 1,319.50 |
| 2019-02-28 | 1,304 | 1,311 | 1,287.5 | 1,307.5 | 3,459,800 | 1,307.50 |
| 2019-02-27 | 1,306 | 1,315 | 1,301 | 1,312.5 | 2,912,200 | 1,312.50 |
| 2019-02-26 | 1,306.5 | 1,309.5 | 1,300 | 1,302.5 | 2,652,200 | 1,302.50 |
| 2019-02-25 | 1,299 | 1,303 | 1,292 | 1,298 | 2,137,000 | 1,298 |
| 2019-02-22 | 1,279 | 1,288 | 1,278.5 | 1,286.5 | 1,851,500 | 1,286.50 |
| 2019-02-21 | 1,287 | 1,304 | 1,283 | 1,289.5 | 3,175,900 | 1,289.50 |
| 2019-02-20 | 1,289.5 | 1,296.5 | 1,285.5 | 1,290 | 2,252,300 | 1,290 |
| 2019-02-19 | 1,280.5 | 1,283.5 | 1,271.5 | 1,278.5 | 2,889,500 | 1,278.50 |
| 2019-02-18 | 1,301.5 | 1,305 | 1,280.5 | 1,283.5 | 2,811,700 | 1,283.50 |
| 2019-02-15 | 1,272.5 | 1,278.5 | 1,264.5 | 1,272.5 | 4,546,800 | 1,272.50 |
| 2019-02-14 | 1,292.5 | 1,301 | 1,287 | 1,296.5 | 3,418,000 | 1,296.50 |
| 2019-02-13 | 1,300 | 1,318 | 1,296.5 | 1,307 | 5,405,400 | 1,307 |
| 2019-02-12 | 1,284 | 1,308.5 | 1,282.5 | 1,294 | 4,895,500 | 1,294 |
| 2019-02-08 | 1,270 | 1,288.5 | 1,249.5 | 1,260 | 7,355,900 | 1,260 |
| 2019-02-07 | 1,300 | 1,329 | 1,285 | 1,300 | 14,280,100 | 1,300 |
| 2019-02-06 | 1,227 | 1,229.5 | 1,213 | 1,222 | 2,905,000 | 1,222 |
| 2019-02-05 | 1,225 | 1,226.5 | 1,211.5 | 1,215 | 2,351,300 | 1,215 |
| 2019-02-04 | 1,206 | 1,221 | 1,203 | 1,219 | 2,838,000 | 1,219 |
| 2019-02-01 | 1,202 | 1,206 | 1,194.5 | 1,201 | 2,387,400 | 1,201 |
| 2019-01-31 | 1,214 | 1,219 | 1,196 | 1,199 | 3,182,800 | 1,199 |
| 2019-01-30 | 1,197 | 1,202.5 | 1,185 | 1,190 | 3,239,600 | 1,190 |
| 2019-01-29 | 1,199 | 1,205.5 | 1,188 | 1,196 | 3,565,000 | 1,196 |
| 2019-01-28 | 1,222.5 | 1,232.5 | 1,207 | 1,210.5 | 2,854,300 | 1,210.50 |
| 2019-01-25 | 1,201 | 1,218 | 1,201 | 1,216 | 2,969,400 | 1,216 |
| 2019-01-24 | 1,191 | 1,208 | 1,185 | 1,206 | 2,612,200 | 1,206 |
| 2019-01-23 | 1,200 | 1,202 | 1,189.5 | 1,194.5 | 2,204,300 | 1,194.50 |
| 2019-01-22 | 1,214.5 | 1,223.5 | 1,197.5 | 1,204.5 | 2,578,000 | 1,204.50 |
| 2019-01-21 | 1,203.5 | 1,218 | 1,201 | 1,211 | 4,285,400 | 1,211 |
| 2019-01-18 | 1,169.5 | 1,194.5 | 1,165 | 1,190 | 4,063,000 | 1,190 |
| 2019-01-17 | 1,179 | 1,186.5 | 1,154 | 1,170.5 | 4,637,500 | 1,170.50 |
| 2019-01-16 | 1,156.5 | 1,171 | 1,140 | 1,166 | 4,626,700 | 1,166 |
| 2019-01-15 | 1,175.5 | 1,183.5 | 1,161.5 | 1,167 | 4,926,600 | 1,167 |
| 2019-01-11 | 1,178 | 1,191.5 | 1,174 | 1,183.5 | 3,676,400 | 1,183.50 |
| 2019-01-10 | 1,178.5 | 1,190.5 | 1,166.5 | 1,173 | 4,030,700 | 1,173 |
| 2019-01-09 | 1,173 | 1,195 | 1,170 | 1,186.5 | 4,342,800 | 1,186.50 |
| 2019-01-08 | 1,151 | 1,179.5 | 1,151 | 1,172.5 | 4,448,200 | 1,172.50 |
| 2019-01-07 | 1,141 | 1,159.5 | 1,140.5 | 1,147 | 4,837,900 | 1,147 |
| 2019-01-04 | 1,099 | 1,110.5 | 1,084.5 | 1,109.5 | 5,501,300 | 1,109.50 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
