7269 スズキ(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 | 4,571 | 4,585 | 4,554 | 4,567 | 1,079,100 | 1,141.75 |
| 2019-12-27 | 4,650 | 4,664 | 4,615 | 4,615 | 622,400 | 1,153.75 |
| 2019-12-26 | 4,611 | 4,652 | 4,601 | 4,609 | 568,400 | 1,152.25 |
| 2019-12-25 | 4,650 | 4,651 | 4,606 | 4,611 | 572,300 | 1,152.75 |
| 2019-12-24 | 4,706 | 4,715 | 4,653 | 4,673 | 1,053,100 | 1,168.25 |
| 2019-12-23 | 4,730 | 4,766 | 4,694 | 4,732 | 1,182,600 | 1,183 |
| 2019-12-20 | 4,713 | 4,730 | 4,653 | 4,710 | 1,949,600 | 1,177.50 |
| 2019-12-19 | 4,689 | 4,797 | 4,642 | 4,750 | 3,139,700 | 1,187.50 |
| 2019-12-18 | 4,680 | 4,697 | 4,585 | 4,619 | 2,161,400 | 1,154.75 |
| 2019-12-17 | 4,710 | 4,737 | 4,650 | 4,650 | 1,889,900 | 1,162.50 |
| 2019-12-16 | 4,703 | 4,769 | 4,700 | 4,730 | 1,304,600 | 1,182.50 |
| 2019-12-13 | 4,713 | 4,736 | 4,677 | 4,728 | 2,244,300 | 1,182 |
| 2019-12-12 | 4,637 | 4,687 | 4,623 | 4,643 | 1,267,100 | 1,160.75 |
| 2019-12-11 | 4,600 | 4,668 | 4,590 | 4,632 | 2,180,900 | 1,158 |
| 2019-12-10 | 4,665 | 4,687 | 4,642 | 4,651 | 1,358,800 | 1,162.75 |
| 2019-12-09 | 4,681 | 4,729 | 4,660 | 4,717 | 1,074,300 | 1,179.25 |
| 2019-12-06 | 4,736 | 4,761 | 4,680 | 4,697 | 1,257,000 | 1,174.25 |
| 2019-12-05 | 4,698 | 4,744 | 4,684 | 4,704 | 945,100 | 1,176 |
| 2019-12-04 | 4,645 | 4,716 | 4,638 | 4,712 | 1,131,000 | 1,178 |
| 2019-12-03 | 4,697 | 4,733 | 4,671 | 4,714 | 1,615,800 | 1,178.50 |
| 2019-12-02 | 4,840 | 4,853 | 4,750 | 4,755 | 1,727,200 | 1,188.75 |
| 2019-11-29 | 4,978 | 4,978 | 4,849 | 4,856 | 1,152,700 | 1,214 |
| 2019-11-28 | 4,929 | 4,946 | 4,897 | 4,918 | 799,200 | 1,229.50 |
| 2019-11-27 | 4,919 | 4,929 | 4,865 | 4,895 | 1,051,100 | 1,223.75 |
| 2019-11-26 | 4,884 | 4,922 | 4,862 | 4,862 | 1,896,700 | 1,215.50 |
| 2019-11-25 | 4,886 | 4,909 | 4,832 | 4,852 | 1,075,300 | 1,213 |
| 2019-11-22 | 4,885 | 4,902 | 4,837 | 4,837 | 1,175,800 | 1,209.25 |
| 2019-11-21 | 4,908 | 4,952 | 4,877 | 4,941 | 1,260,900 | 1,235.25 |
| 2019-11-20 | 4,928 | 4,988 | 4,916 | 4,946 | 1,160,300 | 1,236.50 |
| 2019-11-19 | 4,952 | 4,977 | 4,925 | 4,946 | 1,171,700 | 1,236.50 |
| 2019-11-18 | 4,927 | 4,964 | 4,896 | 4,934 | 1,186,500 | 1,233.50 |
| 2019-11-15 | 5,008 | 5,032 | 4,947 | 4,947 | 1,710,700 | 1,236.75 |
| 2019-11-14 | 5,077 | 5,083 | 4,986 | 5,003 | 1,145,200 | 1,250.75 |
| 2019-11-13 | 5,039 | 5,099 | 5,021 | 5,072 | 1,202,800 | 1,268 |
| 2019-11-12 | 5,015 | 5,064 | 4,999 | 5,036 | 1,267,400 | 1,259 |
| 2019-11-11 | 5,054 | 5,079 | 4,985 | 5,015 | 1,794,300 | 1,253.75 |
| 2019-11-08 | 5,183 | 5,184 | 5,018 | 5,052 | 2,965,600 | 1,263 |
| 2019-11-07 | 5,184 | 5,203 | 5,116 | 5,164 | 1,670,600 | 1,291 |
| 2019-11-06 | 5,264 | 5,305 | 5,135 | 5,157 | 3,450,800 | 1,289.25 |
| 2019-11-05 | 5,308 | 5,378 | 5,257 | 5,347 | 2,438,900 | 1,336.75 |
| 2019-11-01 | 5,115 | 5,278 | 5,099 | 5,271 | 1,748,700 | 1,317.75 |
| 2019-10-31 | 5,100 | 5,158 | 5,090 | 5,137 | 2,063,700 | 1,284.25 |
| 2019-10-30 | 5,109 | 5,152 | 5,063 | 5,138 | 3,917,800 | 1,284.50 |
| 2019-10-29 | 5,094 | 5,121 | 5,047 | 5,106 | 2,112,100 | 1,276.50 |
| 2019-10-28 | 5,027 | 5,056 | 5,006 | 5,053 | 1,338,500 | 1,263.25 |
| 2019-10-25 | 4,983 | 5,038 | 4,965 | 5,012 | 1,434,100 | 1,253 |
| 2019-10-24 | 4,959 | 5,008 | 4,959 | 4,983 | 1,484,700 | 1,245.75 |
| 2019-10-23 | 4,993 | 5,012 | 4,921 | 4,935 | 1,859,500 | 1,233.75 |
| 2019-10-21 | 4,902 | 4,945 | 4,892 | 4,934 | 1,450,800 | 1,233.50 |
| 2019-10-18 | 4,880 | 4,935 | 4,875 | 4,914 | 1,840,200 | 1,228.50 |
| 2019-10-17 | 4,838 | 4,903 | 4,802 | 4,880 | 3,211,000 | 1,220 |
| 2019-10-16 | 4,845 | 4,872 | 4,758 | 4,807 | 2,410,100 | 1,201.75 |
| 2019-10-15 | 4,660 | 4,779 | 4,643 | 4,750 | 4,100,900 | 1,187.50 |
| 2019-10-11 | 4,437 | 4,609 | 4,434 | 4,549 | 4,063,700 | 1,137.25 |
| 2019-10-10 | 4,349 | 4,398 | 4,308 | 4,390 | 1,095,800 | 1,097.50 |
| 2019-10-09 | 4,351 | 4,459 | 4,346 | 4,355 | 1,771,900 | 1,088.75 |
| 2019-10-08 | 4,405 | 4,461 | 4,402 | 4,418 | 1,808,100 | 1,104.50 |
| 2019-10-07 | 4,405 | 4,437 | 4,368 | 4,395 | 1,178,600 | 1,098.75 |
| 2019-10-04 | 4,384 | 4,432 | 4,363 | 4,409 | 1,466,900 | 1,102.25 |
| 2019-10-03 | 4,456 | 4,490 | 4,376 | 4,403 | 2,428,400 | 1,100.75 |
| 2019-10-02 | 4,477 | 4,586 | 4,475 | 4,585 | 2,032,200 | 1,146.25 |
| 2019-10-01 | 4,573 | 4,592 | 4,483 | 4,522 | 1,820,900 | 1,130.50 |
| 2019-09-30 | 4,587 | 4,642 | 4,564 | 4,587 | 2,415,200 | 1,146.75 |
| 2019-09-27 | 4,539 | 4,606 | 4,526 | 4,588 | 2,216,200 | 1,147 |
| 2019-09-26 | 4,564 | 4,574 | 4,490 | 4,558 | 2,211,000 | 1,139.50 |
| 2019-09-25 | 4,687 | 4,692 | 4,483 | 4,494 | 3,077,200 | 1,123.50 |
| 2019-09-24 | 4,675 | 4,702 | 4,605 | 4,652 | 6,112,200 | 1,163 |
| 2019-09-20 | 4,345 | 4,506 | 4,264 | 4,465 | 4,143,000 | 1,116.25 |
| 2019-09-19 | 4,303 | 4,402 | 4,303 | 4,305 | 1,517,700 | 1,076.25 |
| 2019-09-18 | 4,310 | 4,330 | 4,282 | 4,300 | 939,800 | 1,075 |
| 2019-09-17 | 4,332 | 4,345 | 4,292 | 4,314 | 1,797,800 | 1,078.50 |
| 2019-09-13 | 4,374 | 4,387 | 4,291 | 4,361 | 2,375,300 | 1,090.25 |
| 2019-09-12 | 4,340 | 4,382 | 4,320 | 4,351 | 2,023,700 | 1,087.75 |
| 2019-09-11 | 4,271 | 4,350 | 4,268 | 4,330 | 2,710,800 | 1,082.50 |
| 2019-09-10 | 4,231 | 4,251 | 4,195 | 4,221 | 1,581,400 | 1,055.25 |
| 2019-09-09 | 4,221 | 4,230 | 4,149 | 4,165 | 1,412,900 | 1,041.25 |
| 2019-09-06 | 4,152 | 4,227 | 4,127 | 4,196 | 2,501,800 | 1,049 |
| 2019-09-05 | 3,959 | 4,114 | 3,957 | 4,096 | 2,968,200 | 1,024 |
| 2019-09-04 | 4,059 | 4,060 | 3,971 | 3,975 | 1,850,500 | 993.75 |
| 2019-09-03 | 4,050 | 4,101 | 4,042 | 4,085 | 1,205,200 | 1,021.25 |
| 2019-09-02 | 4,067 | 4,090 | 3,991 | 4,085 | 2,040,000 | 1,021.25 |
| 2019-08-30 | 4,168 | 4,182 | 4,087 | 4,098 | 1,987,400 | 1,024.50 |
| 2019-08-29 | 4,210 | 4,245 | 4,112 | 4,148 | 3,250,900 | 1,037 |
| 2019-08-28 | 4,132 | 4,171 | 4,065 | 4,085 | 2,687,700 | 1,021.25 |
| 2019-08-27 | 4,091 | 4,185 | 4,084 | 4,110 | 3,715,100 | 1,027.50 |
| 2019-08-26 | 3,902 | 4,054 | 3,894 | 4,004 | 2,068,600 | 1,001 |
| 2019-08-23 | 3,912 | 4,002 | 3,912 | 3,986 | 1,215,600 | 996.50 |
| 2019-08-22 | 3,932 | 4,018 | 3,916 | 3,959 | 2,151,400 | 989.75 |
| 2019-08-21 | 3,816 | 3,895 | 3,783 | 3,893 | 1,392,500 | 973.25 |
| 2019-08-20 | 3,869 | 3,898 | 3,865 | 3,886 | 1,014,300 | 971.50 |
| 2019-08-19 | 3,931 | 3,957 | 3,878 | 3,880 | 1,275,400 | 970 |
| 2019-08-16 | 3,873 | 3,921 | 3,828 | 3,904 | 1,747,800 | 976 |
| 2019-08-15 | 3,865 | 3,952 | 3,843 | 3,932 | 1,591,700 | 983 |
| 2019-08-14 | 3,966 | 3,978 | 3,899 | 3,949 | 2,054,500 | 987.25 |
| 2019-08-13 | 3,874 | 4,010 | 3,872 | 3,959 | 2,325,900 | 989.75 |
| 2019-08-09 | 3,962 | 3,987 | 3,897 | 3,933 | 1,732,000 | 983.25 |
| 2019-08-08 | 3,908 | 3,981 | 3,876 | 3,919 | 2,439,800 | 979.75 |
| 2019-08-07 | 3,919 | 3,933 | 3,800 | 3,865 | 2,310,200 | 966.25 |
| 2019-08-06 | 3,557 | 3,918 | 3,501 | 3,918 | 3,624,400 | 979.50 |
| 2019-08-05 | 3,931 | 3,983 | 3,858 | 3,907 | 2,279,700 | 976.75 |
| 2019-08-02 | 4,129 | 4,129 | 3,970 | 4,000 | 3,657,100 | 1,000 |
| 2019-08-01 | 4,220 | 4,272 | 4,191 | 4,199 | 1,729,600 | 1,049.75 |
| 2019-07-31 | 4,253 | 4,295 | 4,232 | 4,269 | 2,171,200 | 1,067.25 |
| 2019-07-30 | 4,286 | 4,291 | 4,226 | 4,287 | 2,061,400 | 1,071.75 |
| 2019-07-29 | 4,312 | 4,353 | 4,272 | 4,321 | 1,133,300 | 1,080.25 |
| 2019-07-26 | 4,429 | 4,434 | 4,322 | 4,325 | 1,859,400 | 1,081.25 |
| 2019-07-25 | 4,470 | 4,474 | 4,408 | 4,437 | 1,654,500 | 1,109.25 |
| 2019-07-24 | 4,537 | 4,570 | 4,508 | 4,540 | 1,552,800 | 1,135 |
| 2019-07-23 | 4,470 | 4,582 | 4,452 | 4,519 | 1,933,800 | 1,129.75 |
| 2019-07-22 | 4,405 | 4,490 | 4,405 | 4,476 | 1,479,200 | 1,119 |
| 2019-07-19 | 4,340 | 4,519 | 4,296 | 4,400 | 3,639,000 | 1,100 |
| 2019-07-18 | 4,483 | 4,485 | 4,348 | 4,367 | 2,874,800 | 1,091.75 |
| 2019-07-17 | 4,602 | 4,645 | 4,533 | 4,533 | 2,046,000 | 1,133.25 |
| 2019-07-16 | 4,546 | 4,599 | 4,502 | 4,598 | 2,145,800 | 1,149.50 |
| 2019-07-12 | 4,580 | 4,623 | 4,533 | 4,551 | 1,639,000 | 1,137.75 |
| 2019-07-11 | 4,689 | 4,697 | 4,584 | 4,590 | 2,232,300 | 1,147.50 |
| 2019-07-10 | 4,739 | 4,758 | 4,668 | 4,723 | 2,486,500 | 1,180.75 |
| 2019-07-09 | 4,937 | 4,937 | 4,777 | 4,783 | 2,583,000 | 1,195.75 |
| 2019-07-08 | 5,072 | 5,096 | 4,935 | 4,947 | 2,267,600 | 1,236.75 |
| 2019-07-05 | 5,155 | 5,208 | 5,137 | 5,172 | 709,700 | 1,293 |
| 2019-07-04 | 5,140 | 5,171 | 5,091 | 5,140 | 949,100 | 1,285 |
| 2019-07-03 | 5,180 | 5,186 | 5,116 | 5,180 | 878,700 | 1,295 |
| 2019-07-02 | 5,166 | 5,239 | 5,149 | 5,162 | 1,634,000 | 1,290.50 |
| 2019-07-01 | 5,096 | 5,157 | 5,069 | 5,141 | 1,322,700 | 1,285.25 |
| 2019-06-28 | 5,049 | 5,089 | 5,022 | 5,064 | 1,505,000 | 1,266 |
| 2019-06-27 | 4,937 | 5,037 | 4,921 | 5,019 | 1,493,800 | 1,254.75 |
| 2019-06-26 | 4,909 | 4,926 | 4,873 | 4,890 | 1,188,400 | 1,222.50 |
| 2019-06-25 | 4,955 | 4,959 | 4,892 | 4,947 | 2,062,600 | 1,236.75 |
| 2019-06-24 | 5,025 | 5,034 | 4,894 | 4,962 | 2,416,300 | 1,240.50 |
| 2019-06-21 | 5,151 | 5,165 | 5,036 | 5,077 | 3,312,800 | 1,269.25 |
| 2019-06-20 | 5,236 | 5,245 | 5,138 | 5,163 | 1,658,700 | 1,290.75 |
| 2019-06-19 | 5,200 | 5,240 | 5,146 | 5,205 | 1,876,500 | 1,301.25 |
| 2019-06-18 | 5,180 | 5,229 | 5,160 | 5,180 | 1,741,900 | 1,295 |
| 2019-06-17 | 5,174 | 5,224 | 5,164 | 5,177 | 1,158,300 | 1,294.25 |
| 2019-06-14 | 5,188 | 5,217 | 5,165 | 5,199 | 1,746,500 | 1,299.75 |
| 2019-06-13 | 5,236 | 5,282 | 5,142 | 5,182 | 1,027,500 | 1,295.50 |
| 2019-06-12 | 5,296 | 5,347 | 5,219 | 5,219 | 1,487,400 | 1,304.75 |
| 2019-06-11 | 5,321 | 5,342 | 5,270 | 5,304 | 916,800 | 1,326 |
| 2019-06-10 | 5,236 | 5,323 | 5,219 | 5,302 | 1,342,200 | 1,325.50 |
| 2019-06-07 | 5,130 | 5,209 | 5,122 | 5,180 | 930,700 | 1,295 |
| 2019-06-06 | 5,154 | 5,245 | 5,137 | 5,149 | 1,117,200 | 1,287.25 |
| 2019-06-05 | 5,220 | 5,254 | 5,171 | 5,181 | 1,432,200 | 1,295.25 |
| 2019-06-04 | 5,147 | 5,169 | 5,081 | 5,120 | 1,270,200 | 1,280 |
| 2019-06-03 | 5,058 | 5,115 | 5,042 | 5,101 | 1,817,700 | 1,275.25 |
| 2019-05-31 | 5,266 | 5,292 | 5,156 | 5,158 | 2,020,200 | 1,289.50 |
| 2019-05-30 | 5,351 | 5,354 | 5,254 | 5,325 | 1,290,700 | 1,331.25 |
| 2019-05-29 | 5,419 | 5,446 | 5,318 | 5,366 | 1,998,700 | 1,341.50 |
| 2019-05-28 | 5,398 | 5,501 | 5,376 | 5,499 | 4,280,100 | 1,374.75 |
| 2019-05-27 | 5,275 | 5,386 | 5,262 | 5,371 | 1,708,700 | 1,342.75 |
| 2019-05-24 | 5,107 | 5,370 | 5,100 | 5,276 | 3,109,800 | 1,319 |
| 2019-05-23 | 5,068 | 5,150 | 4,956 | 5,112 | 3,140,800 | 1,278 |
| 2019-05-22 | 5,331 | 5,338 | 5,094 | 5,117 | 3,579,000 | 1,279.25 |
| 2019-05-21 | 5,230 | 5,419 | 5,229 | 5,416 | 4,029,400 | 1,354 |
| 2019-05-20 | 4,996 | 5,220 | 4,985 | 5,191 | 2,823,200 | 1,297.75 |
| 2019-05-17 | 5,039 | 5,055 | 4,957 | 4,957 | 1,098,600 | 1,239.25 |
| 2019-05-16 | 5,102 | 5,115 | 4,998 | 5,025 | 1,723,400 | 1,256.25 |
| 2019-05-15 | 5,101 | 5,137 | 5,047 | 5,065 | 1,673,200 | 1,266.25 |
| 2019-05-14 | 5,038 | 5,106 | 5,035 | 5,066 | 2,982,000 | 1,266.50 |
| 2019-05-13 | 4,943 | 5,141 | 4,901 | 5,065 | 3,549,900 | 1,266.25 |
| 2019-05-10 | 4,903 | 4,938 | 4,734 | 4,803 | 2,487,300 | 1,200.75 |
| 2019-05-09 | 4,919 | 4,932 | 4,862 | 4,923 | 1,840,300 | 1,230.75 |
| 2019-05-08 | 4,982 | 5,025 | 4,890 | 4,914 | 1,851,600 | 1,228.50 |
| 2019-05-07 | 5,041 | 5,125 | 5,002 | 5,040 | 1,887,300 | 1,260 |
| 2019-04-26 | 5,110 | 5,116 | 4,996 | 5,065 | 2,545,500 | 1,266.25 |
| 2019-04-25 | 5,147 | 5,197 | 5,145 | 5,163 | 1,144,400 | 1,290.75 |
| 2019-04-24 | 5,200 | 5,212 | 5,139 | 5,148 | 2,561,300 | 1,287 |
| 2019-04-23 | 5,181 | 5,186 | 5,142 | 5,176 | 1,271,100 | 1,294 |
| 2019-04-22 | 5,159 | 5,189 | 5,105 | 5,155 | 965,300 | 1,288.75 |
| 2019-04-19 | 5,177 | 5,195 | 5,065 | 5,170 | 2,400,600 | 1,292.50 |
| 2019-04-18 | 5,073 | 5,206 | 5,058 | 5,172 | 3,645,300 | 1,293 |
| 2019-04-17 | 4,861 | 5,045 | 4,818 | 5,016 | 3,904,100 | 1,254 |
| 2019-04-16 | 4,764 | 4,867 | 4,746 | 4,821 | 2,292,300 | 1,205.25 |
| 2019-04-15 | 4,529 | 4,842 | 4,521 | 4,834 | 6,681,500 | 1,208.50 |
| 2019-04-12 | 4,968 | 4,970 | 4,884 | 4,949 | 1,836,200 | 1,237.25 |
| 2019-04-11 | 4,950 | 4,990 | 4,942 | 4,982 | 1,105,400 | 1,245.50 |
| 2019-04-10 | 4,951 | 4,973 | 4,943 | 4,962 | 817,300 | 1,240.50 |
| 2019-04-09 | 4,996 | 5,030 | 4,970 | 5,001 | 1,022,200 | 1,250.25 |
| 2019-04-08 | 5,020 | 5,022 | 4,947 | 4,996 | 1,599,100 | 1,249 |
| 2019-04-05 | 5,080 | 5,084 | 5,006 | 5,023 | 1,831,000 | 1,255.75 |
| 2019-04-04 | 4,946 | 5,077 | 4,930 | 5,072 | 2,737,800 | 1,268 |
| 2019-04-03 | 4,910 | 4,957 | 4,853 | 4,933 | 2,533,700 | 1,233.25 |
| 2019-04-02 | 4,961 | 4,988 | 4,938 | 4,947 | 1,768,300 | 1,236.75 |
| 2019-04-01 | 4,922 | 4,949 | 4,909 | 4,918 | 1,855,400 | 1,229.50 |
| 2019-03-29 | 5,005 | 5,024 | 4,886 | 4,898 | 1,770,500 | 1,224.50 |
| 2019-03-28 | 4,996 | 5,014 | 4,939 | 4,940 | 1,574,000 | 1,235 |
| 2019-03-27 | 5,021 | 5,052 | 4,981 | 5,025 | 1,978,600 | 1,256.25 |
| 2019-03-26 | 5,035 | 5,069 | 5,020 | 5,063 | 2,000,400 | 1,265.75 |
| 2019-03-25 | 4,989 | 5,004 | 4,942 | 4,978 | 1,731,500 | 1,244.50 |
| 2019-03-22 | 4,979 | 5,090 | 4,961 | 5,080 | 3,294,800 | 1,270 |
| 2019-03-20 | 4,925 | 4,966 | 4,902 | 4,909 | 3,179,200 | 1,227.25 |
| 2019-03-19 | 5,043 | 5,062 | 5,002 | 5,004 | 2,081,500 | 1,251 |
| 2019-03-18 | 5,160 | 5,177 | 5,093 | 5,096 | 1,489,700 | 1,274 |
| 2019-03-15 | 5,109 | 5,183 | 5,104 | 5,158 | 2,211,300 | 1,289.50 |
| 2019-03-14 | 5,152 | 5,187 | 5,086 | 5,097 | 1,481,100 | 1,274.25 |
| 2019-03-13 | 5,132 | 5,203 | 5,090 | 5,123 | 2,118,900 | 1,280.75 |
| 2019-03-12 | 5,244 | 5,246 | 5,168 | 5,187 | 2,700,400 | 1,296.75 |
| 2019-03-11 | 5,173 | 5,244 | 5,171 | 5,239 | 1,245,800 | 1,309.75 |
| 2019-03-08 | 5,283 | 5,308 | 5,200 | 5,208 | 2,395,100 | 1,302 |
| 2019-03-07 | 5,332 | 5,358 | 5,301 | 5,345 | 2,437,600 | 1,336.25 |
| 2019-03-06 | 5,293 | 5,375 | 5,270 | 5,362 | 2,367,000 | 1,340.50 |
| 2019-03-05 | 5,393 | 5,404 | 5,280 | 5,338 | 3,352,500 | 1,334.50 |
| 2019-03-04 | 5,700 | 5,700 | 5,465 | 5,506 | 3,834,200 | 1,376.50 |
| 2019-03-01 | 5,752 | 5,793 | 5,713 | 5,728 | 2,219,400 | 1,432 |
| 2019-02-28 | 5,718 | 5,728 | 5,653 | 5,701 | 2,365,100 | 1,425.25 |
| 2019-02-27 | 5,731 | 5,791 | 5,652 | 5,778 | 1,903,500 | 1,444.50 |
| 2019-02-26 | 5,788 | 5,818 | 5,769 | 5,782 | 1,078,500 | 1,445.50 |
| 2019-02-25 | 5,800 | 5,845 | 5,781 | 5,788 | 1,268,300 | 1,447 |
| 2019-02-22 | 5,664 | 5,759 | 5,664 | 5,741 | 785,400 | 1,435.25 |
| 2019-02-21 | 5,749 | 5,754 | 5,669 | 5,705 | 1,530,600 | 1,426.25 |
| 2019-02-20 | 5,771 | 5,785 | 5,739 | 5,778 | 867,200 | 1,444.50 |
| 2019-02-19 | 5,707 | 5,743 | 5,661 | 5,740 | 958,100 | 1,435 |
| 2019-02-18 | 5,684 | 5,772 | 5,655 | 5,738 | 1,370,600 | 1,434.50 |
| 2019-02-15 | 5,595 | 5,662 | 5,580 | 5,629 | 1,264,900 | 1,407.25 |
| 2019-02-14 | 5,624 | 5,660 | 5,578 | 5,609 | 1,591,400 | 1,402.25 |
| 2019-02-13 | 5,630 | 5,637 | 5,590 | 5,590 | 1,432,600 | 1,397.50 |
| 2019-02-12 | 5,427 | 5,620 | 5,422 | 5,617 | 1,977,400 | 1,404.25 |
| 2019-02-08 | 5,320 | 5,545 | 5,303 | 5,438 | 2,667,700 | 1,359.50 |
| 2019-02-07 | 5,405 | 5,433 | 5,286 | 5,351 | 2,344,000 | 1,337.75 |
| 2019-02-06 | 5,600 | 5,675 | 5,488 | 5,505 | 2,995,000 | 1,376.25 |
| 2019-02-05 | 5,787 | 5,789 | 5,708 | 5,754 | 1,177,400 | 1,438.50 |
| 2019-02-04 | 5,722 | 5,762 | 5,669 | 5,714 | 1,427,700 | 1,428.50 |
| 2019-02-01 | 5,650 | 5,743 | 5,630 | 5,735 | 1,090,000 | 1,433.75 |
| 2019-01-31 | 5,701 | 5,749 | 5,643 | 5,674 | 1,364,700 | 1,418.50 |
| 2019-01-30 | 5,670 | 5,692 | 5,575 | 5,597 | 1,695,700 | 1,399.25 |
| 2019-01-29 | 5,661 | 5,734 | 5,649 | 5,730 | 1,534,500 | 1,432.50 |
| 2019-01-28 | 5,680 | 5,763 | 5,636 | 5,696 | 2,900,000 | 1,424 |
| 2019-01-25 | 5,814 | 5,923 | 5,813 | 5,893 | 1,567,000 | 1,473.25 |
| 2019-01-24 | 5,651 | 5,854 | 5,651 | 5,849 | 1,516,100 | 1,462.25 |
| 2019-01-23 | 5,836 | 5,881 | 5,805 | 5,822 | 1,278,400 | 1,455.50 |
| 2019-01-22 | 5,899 | 5,960 | 5,792 | 5,847 | 1,444,300 | 1,461.75 |
| 2019-01-21 | 5,887 | 5,986 | 5,862 | 5,937 | 2,141,800 | 1,484.25 |
| 2019-01-18 | 5,777 | 5,825 | 5,739 | 5,809 | 1,969,100 | 1,452.25 |
| 2019-01-17 | 5,721 | 5,775 | 5,704 | 5,720 | 1,562,600 | 1,430 |
| 2019-01-16 | 5,578 | 5,673 | 5,529 | 5,664 | 1,185,900 | 1,416 |
| 2019-01-15 | 5,576 | 5,646 | 5,505 | 5,630 | 1,633,100 | 1,407.50 |
| 2019-01-11 | 5,683 | 5,720 | 5,619 | 5,676 | 1,757,500 | 1,419 |
| 2019-01-10 | 5,686 | 5,754 | 5,637 | 5,670 | 2,270,800 | 1,417.50 |
| 2019-01-09 | 5,670 | 5,682 | 5,546 | 5,617 | 1,784,000 | 1,404.25 |
| 2019-01-08 | 5,554 | 5,669 | 5,545 | 5,639 | 1,823,000 | 1,409.75 |
| 2019-01-07 | 5,452 | 5,654 | 5,452 | 5,505 | 2,772,300 | 1,376.25 |
| 2019-01-04 | 5,367 | 5,393 | 5,159 | 5,241 | 3,157,700 | 1,310.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
