7974 任天堂(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 | 43,810 | 44,020 | 43,500 | 43,970 | 621,300 | 4,397 |
| 2019-12-27 | 43,730 | 44,020 | 43,570 | 43,810 | 638,000 | 4,381 |
| 2019-12-26 | 43,470 | 43,700 | 43,340 | 43,550 | 647,000 | 4,355 |
| 2019-12-25 | 43,430 | 43,530 | 43,270 | 43,370 | 475,300 | 4,337 |
| 2019-12-24 | 43,480 | 43,550 | 43,060 | 43,260 | 638,000 | 4,326 |
| 2019-12-23 | 43,360 | 43,700 | 43,030 | 43,260 | 795,500 | 4,326 |
| 2019-12-20 | 43,020 | 43,660 | 42,950 | 43,200 | 1,532,400 | 4,320 |
| 2019-12-19 | 44,260 | 44,500 | 43,670 | 43,720 | 1,308,700 | 4,372 |
| 2019-12-18 | 44,970 | 45,100 | 44,250 | 44,500 | 1,399,700 | 4,450 |
| 2019-12-17 | 45,800 | 45,980 | 45,310 | 45,520 | 1,082,900 | 4,552 |
| 2019-12-16 | 44,990 | 45,890 | 44,990 | 45,460 | 1,592,000 | 4,546 |
| 2019-12-13 | 45,400 | 45,460 | 44,880 | 44,930 | 1,764,500 | 4,493 |
| 2019-12-12 | 45,780 | 46,340 | 44,740 | 44,870 | 1,952,400 | 4,487 |
| 2019-12-11 | 46,090 | 46,750 | 45,650 | 45,740 | 1,808,100 | 4,574 |
| 2019-12-10 | 45,100 | 47,000 | 45,070 | 46,370 | 3,282,100 | 4,637 |
| 2019-12-09 | 44,300 | 45,080 | 44,240 | 45,080 | 2,121,800 | 4,508 |
| 2019-12-06 | 43,510 | 43,800 | 43,230 | 43,760 | 1,190,600 | 4,376 |
| 2019-12-05 | 44,500 | 44,520 | 43,460 | 43,680 | 1,502,400 | 4,368 |
| 2019-12-04 | 44,620 | 44,880 | 43,350 | 43,830 | 2,519,200 | 4,383 |
| 2019-12-03 | 43,550 | 44,500 | 43,510 | 44,390 | 2,285,100 | 4,439 |
| 2019-12-02 | 42,620 | 43,390 | 42,560 | 43,240 | 1,613,300 | 4,324 |
| 2019-11-29 | 42,700 | 42,800 | 42,330 | 42,350 | 538,400 | 4,235 |
| 2019-11-28 | 42,750 | 42,870 | 42,480 | 42,580 | 663,500 | 4,258 |
| 2019-11-27 | 42,460 | 42,660 | 42,100 | 42,530 | 872,500 | 4,253 |
| 2019-11-26 | 42,500 | 42,980 | 42,430 | 42,580 | 1,264,200 | 4,258 |
| 2019-11-25 | 41,900 | 42,310 | 41,680 | 42,290 | 1,378,300 | 4,229 |
| 2019-11-22 | 42,330 | 42,530 | 41,470 | 41,490 | 2,107,500 | 4,149 |
| 2019-11-21 | 43,240 | 43,300 | 42,120 | 43,000 | 1,775,100 | 4,300 |
| 2019-11-20 | 42,440 | 43,300 | 42,390 | 42,970 | 2,103,200 | 4,297 |
| 2019-11-19 | 42,200 | 42,410 | 42,030 | 42,330 | 958,300 | 4,233 |
| 2019-11-18 | 41,440 | 42,250 | 41,350 | 42,070 | 1,272,700 | 4,207 |
| 2019-11-15 | 41,600 | 41,690 | 41,250 | 41,280 | 983,700 | 4,128 |
| 2019-11-14 | 42,280 | 42,320 | 41,760 | 41,790 | 938,300 | 4,179 |
| 2019-11-13 | 42,330 | 42,500 | 41,850 | 42,040 | 1,057,300 | 4,204 |
| 2019-11-12 | 42,100 | 42,470 | 42,040 | 42,390 | 1,015,200 | 4,239 |
| 2019-11-11 | 42,200 | 42,530 | 41,820 | 41,960 | 1,046,200 | 4,196 |
| 2019-11-08 | 42,320 | 42,390 | 41,800 | 41,960 | 1,021,200 | 4,196 |
| 2019-11-07 | 41,710 | 42,370 | 41,460 | 42,000 | 1,243,000 | 4,200 |
| 2019-11-06 | 42,930 | 43,030 | 41,710 | 42,210 | 1,861,400 | 4,221 |
| 2019-11-05 | 42,750 | 43,070 | 42,300 | 42,730 | 2,735,900 | 4,273 |
| 2019-11-01 | 40,170 | 41,500 | 40,170 | 41,500 | 4,238,300 | 4,150 |
| 2019-10-31 | 38,920 | 39,040 | 38,130 | 38,620 | 1,326,800 | 3,862 |
| 2019-10-30 | 37,700 | 38,490 | 37,290 | 38,490 | 2,268,100 | 3,849 |
| 2019-10-29 | 37,360 | 38,220 | 37,350 | 37,790 | 1,607,000 | 3,779 |
| 2019-10-28 | 36,950 | 37,310 | 36,810 | 37,020 | 1,110,100 | 3,702 |
| 2019-10-25 | 37,200 | 37,420 | 36,700 | 36,730 | 1,890,500 | 3,673 |
| 2019-10-24 | 38,280 | 38,350 | 37,870 | 37,870 | 943,700 | 3,787 |
| 2019-10-23 | 38,400 | 38,490 | 38,040 | 38,110 | 989,700 | 3,811 |
| 2019-10-21 | 38,540 | 38,700 | 38,190 | 38,550 | 808,000 | 3,855 |
| 2019-10-18 | 38,750 | 39,260 | 38,440 | 38,610 | 1,416,200 | 3,861 |
| 2019-10-17 | 39,580 | 39,620 | 39,060 | 39,060 | 1,668,600 | 3,906 |
| 2019-10-16 | 40,240 | 40,630 | 40,050 | 40,160 | 1,005,500 | 4,016 |
| 2019-10-15 | 40,000 | 40,220 | 39,710 | 40,150 | 891,700 | 4,015 |
| 2019-10-11 | 40,380 | 40,390 | 39,310 | 39,870 | 1,556,000 | 3,987 |
| 2019-10-10 | 40,800 | 40,980 | 40,150 | 40,300 | 1,200,200 | 4,030 |
| 2019-10-09 | 40,400 | 40,990 | 40,400 | 40,890 | 994,700 | 4,089 |
| 2019-10-08 | 40,500 | 40,800 | 40,190 | 40,770 | 1,016,000 | 4,077 |
| 2019-10-07 | 40,910 | 40,910 | 40,410 | 40,410 | 886,800 | 4,041 |
| 2019-10-04 | 40,800 | 41,100 | 40,620 | 40,970 | 1,117,500 | 4,097 |
| 2019-10-03 | 40,690 | 40,730 | 40,330 | 40,490 | 1,162,000 | 4,049 |
| 2019-10-02 | 40,420 | 41,180 | 40,420 | 41,180 | 967,800 | 4,118 |
| 2019-10-01 | 40,300 | 41,140 | 40,080 | 40,920 | 1,556,800 | 4,092 |
| 2019-09-30 | 39,890 | 40,090 | 39,750 | 40,020 | 997,300 | 4,002 |
| 2019-09-27 | 40,780 | 40,960 | 40,200 | 40,380 | 1,421,400 | 4,038 |
| 2019-09-26 | 40,850 | 41,260 | 40,530 | 40,660 | 1,890,800 | 4,066 |
| 2019-09-25 | 41,460 | 41,500 | 40,410 | 40,520 | 2,753,000 | 4,052 |
| 2019-09-24 | 42,580 | 42,710 | 42,060 | 42,350 | 1,331,400 | 4,235 |
| 2019-09-20 | 42,880 | 42,940 | 42,420 | 42,830 | 1,504,500 | 4,283 |
| 2019-09-19 | 42,690 | 42,960 | 42,300 | 42,460 | 1,162,900 | 4,246 |
| 2019-09-18 | 42,000 | 42,600 | 41,940 | 42,390 | 1,193,100 | 4,239 |
| 2019-09-17 | 41,500 | 41,980 | 41,380 | 41,890 | 1,018,500 | 4,189 |
| 2019-09-13 | 41,690 | 41,730 | 41,330 | 41,600 | 1,128,900 | 4,160 |
| 2019-09-12 | 41,350 | 41,780 | 41,260 | 41,580 | 1,130,000 | 4,158 |
| 2019-09-11 | 41,420 | 41,570 | 40,750 | 41,100 | 1,287,200 | 4,110 |
| 2019-09-10 | 42,000 | 42,000 | 41,580 | 41,660 | 935,400 | 4,166 |
| 2019-09-09 | 41,500 | 42,100 | 41,500 | 41,890 | 1,128,400 | 4,189 |
| 2019-09-06 | 41,400 | 41,960 | 41,340 | 41,450 | 1,355,200 | 4,145 |
| 2019-09-05 | 41,350 | 41,540 | 40,810 | 40,960 | 2,173,800 | 4,096 |
| 2019-09-04 | 40,770 | 41,770 | 40,730 | 41,580 | 2,065,100 | 4,158 |
| 2019-09-03 | 40,400 | 40,640 | 40,270 | 40,530 | 665,200 | 4,053 |
| 2019-09-02 | 40,290 | 40,730 | 40,260 | 40,380 | 1,009,700 | 4,038 |
| 2019-08-30 | 40,460 | 40,580 | 40,160 | 40,290 | 832,500 | 4,029 |
| 2019-08-29 | 40,530 | 40,540 | 40,100 | 40,180 | 702,000 | 4,018 |
| 2019-08-28 | 40,550 | 40,850 | 40,290 | 40,350 | 1,029,700 | 4,035 |
| 2019-08-27 | 40,200 | 40,350 | 39,950 | 40,250 | 1,106,800 | 4,025 |
| 2019-08-26 | 40,200 | 40,440 | 39,680 | 39,820 | 1,494,400 | 3,982 |
| 2019-08-23 | 40,220 | 41,010 | 40,140 | 40,980 | 1,400,500 | 4,098 |
| 2019-08-22 | 40,380 | 40,600 | 40,050 | 40,180 | 949,000 | 4,018 |
| 2019-08-21 | 39,800 | 40,280 | 39,670 | 40,230 | 872,200 | 4,023 |
| 2019-08-20 | 40,110 | 40,200 | 39,850 | 40,010 | 648,500 | 4,001 |
| 2019-08-19 | 40,300 | 40,340 | 39,920 | 39,960 | 842,700 | 3,996 |
| 2019-08-16 | 39,700 | 40,110 | 39,650 | 39,720 | 998,200 | 3,972 |
| 2019-08-15 | 39,000 | 39,920 | 38,770 | 39,900 | 1,714,200 | 3,990 |
| 2019-08-14 | 39,200 | 40,100 | 39,130 | 40,070 | 1,736,200 | 4,007 |
| 2019-08-13 | 38,740 | 38,940 | 38,340 | 38,410 | 1,114,600 | 3,841 |
| 2019-08-09 | 39,590 | 39,830 | 39,390 | 39,440 | 1,089,700 | 3,944 |
| 2019-08-08 | 39,400 | 39,690 | 39,160 | 39,320 | 1,053,300 | 3,932 |
| 2019-08-07 | 39,330 | 39,430 | 38,830 | 39,180 | 1,231,600 | 3,918 |
| 2019-08-06 | 37,730 | 39,010 | 37,660 | 38,940 | 1,792,000 | 3,894 |
| 2019-08-05 | 39,790 | 39,850 | 38,840 | 39,330 | 1,499,700 | 3,933 |
| 2019-08-02 | 40,840 | 40,980 | 39,840 | 40,290 | 2,278,200 | 4,029 |
| 2019-08-01 | 40,430 | 41,810 | 40,360 | 41,440 | 2,402,000 | 4,144 |
| 2019-07-31 | 39,890 | 40,200 | 38,830 | 40,100 | 2,538,300 | 4,010 |
| 2019-07-30 | 40,330 | 40,600 | 40,010 | 40,590 | 895,500 | 4,059 |
| 2019-07-29 | 40,400 | 40,840 | 40,160 | 40,320 | 848,300 | 4,032 |
| 2019-07-26 | 39,850 | 40,280 | 39,570 | 40,220 | 849,200 | 4,022 |
| 2019-07-25 | 39,960 | 40,460 | 39,900 | 40,180 | 921,100 | 4,018 |
| 2019-07-24 | 39,750 | 40,020 | 39,630 | 39,850 | 1,052,500 | 3,985 |
| 2019-07-23 | 40,460 | 40,580 | 39,950 | 39,950 | 1,175,400 | 3,995 |
| 2019-07-22 | 40,950 | 40,950 | 40,170 | 40,210 | 1,329,000 | 4,021 |
| 2019-07-19 | 41,000 | 41,470 | 40,970 | 41,190 | 895,600 | 4,119 |
| 2019-07-18 | 40,900 | 41,070 | 40,610 | 40,950 | 1,224,900 | 4,095 |
| 2019-07-17 | 41,540 | 41,540 | 40,910 | 41,350 | 1,025,100 | 4,135 |
| 2019-07-16 | 41,480 | 41,710 | 41,280 | 41,610 | 865,600 | 4,161 |
| 2019-07-12 | 42,000 | 42,050 | 41,460 | 41,650 | 1,287,800 | 4,165 |
| 2019-07-11 | 41,200 | 41,780 | 40,700 | 41,660 | 2,816,700 | 4,166 |
| 2019-07-10 | 40,330 | 40,380 | 39,920 | 40,000 | 1,247,600 | 4,000 |
| 2019-07-09 | 40,410 | 40,600 | 40,070 | 40,540 | 896,400 | 4,054 |
| 2019-07-08 | 40,840 | 41,060 | 40,430 | 40,510 | 1,063,200 | 4,051 |
| 2019-07-05 | 40,680 | 40,900 | 40,590 | 40,750 | 786,000 | 4,075 |
| 2019-07-04 | 40,620 | 40,850 | 40,420 | 40,570 | 1,035,100 | 4,057 |
| 2019-07-03 | 40,110 | 40,620 | 40,060 | 40,620 | 1,534,000 | 4,062 |
| 2019-07-02 | 40,200 | 40,400 | 39,950 | 40,140 | 1,313,000 | 4,014 |
| 2019-07-01 | 39,870 | 40,300 | 39,790 | 40,050 | 1,420,800 | 4,005 |
| 2019-06-28 | 39,200 | 39,550 | 39,020 | 39,490 | 1,455,200 | 3,949 |
| 2019-06-27 | 38,350 | 39,430 | 38,260 | 39,380 | 2,133,500 | 3,938 |
| 2019-06-26 | 38,030 | 38,290 | 37,610 | 38,250 | 1,286,400 | 3,825 |
| 2019-06-25 | 38,130 | 38,530 | 37,940 | 38,150 | 1,117,500 | 3,815 |
| 2019-06-24 | 38,290 | 38,310 | 37,620 | 38,150 | 933,500 | 3,815 |
| 2019-06-21 | 38,500 | 38,640 | 38,130 | 38,290 | 1,094,300 | 3,829 |
| 2019-06-20 | 38,200 | 38,660 | 38,120 | 38,560 | 1,346,400 | 3,856 |
| 2019-06-19 | 38,090 | 38,090 | 37,480 | 37,850 | 1,176,100 | 3,785 |
| 2019-06-18 | 37,570 | 38,040 | 37,480 | 37,700 | 1,207,500 | 3,770 |
| 2019-06-17 | 37,610 | 37,890 | 37,290 | 37,450 | 898,800 | 3,745 |
| 2019-06-14 | 37,780 | 37,900 | 37,410 | 37,570 | 1,126,900 | 3,757 |
| 2019-06-13 | 37,380 | 37,470 | 37,010 | 37,390 | 1,752,800 | 3,739 |
| 2019-06-12 | 38,700 | 38,890 | 37,900 | 37,980 | 2,438,200 | 3,798 |
| 2019-06-11 | 39,720 | 39,800 | 39,260 | 39,370 | 1,011,400 | 3,937 |
| 2019-06-10 | 39,400 | 39,790 | 39,100 | 39,700 | 1,295,700 | 3,970 |
| 2019-06-07 | 38,790 | 39,280 | 38,660 | 39,150 | 1,354,600 | 3,915 |
| 2019-06-06 | 38,880 | 39,100 | 38,530 | 38,580 | 1,128,000 | 3,858 |
| 2019-06-05 | 38,100 | 38,770 | 37,990 | 38,770 | 1,459,000 | 3,877 |
| 2019-06-04 | 38,780 | 38,850 | 37,600 | 37,650 | 1,667,200 | 3,765 |
| 2019-06-03 | 38,500 | 39,100 | 38,180 | 38,520 | 1,501,000 | 3,852 |
| 2019-05-31 | 38,300 | 39,130 | 38,220 | 38,700 | 1,549,200 | 3,870 |
| 2019-05-30 | 38,690 | 38,720 | 38,120 | 38,400 | 1,420,400 | 3,840 |
| 2019-05-29 | 38,870 | 39,120 | 38,480 | 38,960 | 1,769,700 | 3,896 |
| 2019-05-28 | 38,920 | 39,200 | 38,800 | 39,110 | 1,117,900 | 3,911 |
| 2019-05-27 | 39,100 | 39,200 | 38,400 | 38,730 | 1,203,300 | 3,873 |
| 2019-05-24 | 38,330 | 39,080 | 38,140 | 39,080 | 1,588,600 | 3,908 |
| 2019-05-23 | 38,310 | 38,980 | 38,250 | 38,630 | 1,837,100 | 3,863 |
| 2019-05-22 | 38,200 | 38,540 | 38,100 | 38,280 | 1,379,200 | 3,828 |
| 2019-05-21 | 38,000 | 38,100 | 37,700 | 37,980 | 1,388,400 | 3,798 |
| 2019-05-20 | 37,690 | 38,290 | 37,670 | 38,210 | 1,301,400 | 3,821 |
| 2019-05-17 | 37,400 | 37,970 | 37,210 | 37,690 | 1,595,200 | 3,769 |
| 2019-05-16 | 37,560 | 37,730 | 36,610 | 36,880 | 1,498,100 | 3,688 |
| 2019-05-15 | 37,370 | 37,520 | 37,020 | 37,410 | 1,124,000 | 3,741 |
| 2019-05-14 | 36,290 | 37,160 | 36,080 | 37,020 | 1,684,500 | 3,702 |
| 2019-05-13 | 37,190 | 37,260 | 36,670 | 36,990 | 1,144,500 | 3,699 |
| 2019-05-10 | 36,990 | 37,430 | 36,500 | 37,000 | 1,796,600 | 3,700 |
| 2019-05-09 | 37,210 | 37,540 | 36,740 | 36,760 | 1,477,600 | 3,676 |
| 2019-05-08 | 36,210 | 37,350 | 36,110 | 37,130 | 1,732,000 | 3,713 |
| 2019-05-07 | 38,380 | 38,550 | 36,920 | 37,220 | 2,699,200 | 3,722 |
| 2019-04-26 | 36,550 | 38,280 | 36,530 | 38,000 | 4,716,900 | 3,800 |
| 2019-04-25 | 38,490 | 38,790 | 38,310 | 38,510 | 3,227,300 | 3,851 |
| 2019-04-24 | 37,170 | 38,110 | 37,040 | 38,000 | 3,150,100 | 3,800 |
| 2019-04-23 | 38,320 | 38,380 | 37,010 | 37,170 | 3,339,900 | 3,717 |
| 2019-04-22 | 39,410 | 39,560 | 37,940 | 38,560 | 4,167,800 | 3,856 |
| 2019-04-19 | 39,350 | 40,340 | 38,180 | 39,200 | 8,919,200 | 3,920 |
| 2019-04-18 | 35,190 | 35,200 | 34,230 | 34,350 | 1,925,900 | 3,435 |
| 2019-04-17 | 34,550 | 35,050 | 34,450 | 34,830 | 1,844,000 | 3,483 |
| 2019-04-16 | 34,010 | 34,670 | 34,010 | 34,460 | 1,684,500 | 3,446 |
| 2019-04-15 | 33,970 | 34,470 | 33,690 | 34,280 | 1,848,200 | 3,428 |
| 2019-04-12 | 33,080 | 33,700 | 32,810 | 33,650 | 1,883,600 | 3,365 |
| 2019-04-11 | 32,660 | 33,100 | 32,660 | 32,950 | 1,222,100 | 3,295 |
| 2019-04-10 | 32,640 | 33,230 | 32,550 | 32,920 | 1,469,800 | 3,292 |
| 2019-04-09 | 32,800 | 33,380 | 32,660 | 33,240 | 1,685,400 | 3,324 |
| 2019-04-08 | 33,020 | 33,390 | 32,370 | 32,610 | 2,230,000 | 3,261 |
| 2019-04-05 | 32,560 | 33,450 | 32,550 | 33,210 | 2,241,400 | 3,321 |
| 2019-04-04 | 32,500 | 32,750 | 32,210 | 32,450 | 1,379,300 | 3,245 |
| 2019-04-03 | 32,000 | 32,490 | 31,940 | 32,440 | 1,414,900 | 3,244 |
| 2019-04-02 | 32,000 | 32,190 | 31,580 | 32,010 | 1,799,300 | 3,201 |
| 2019-04-01 | 32,300 | 32,870 | 31,810 | 31,920 | 1,648,400 | 3,192 |
| 2019-03-29 | 31,800 | 32,240 | 31,440 | 31,560 | 1,702,800 | 3,156 |
| 2019-03-28 | 31,350 | 31,740 | 30,950 | 31,730 | 1,912,000 | 3,173 |
| 2019-03-27 | 31,800 | 31,910 | 31,170 | 31,350 | 2,090,600 | 3,135 |
| 2019-03-26 | 31,000 | 32,520 | 30,790 | 31,900 | 3,896,700 | 3,190 |
| 2019-03-25 | 29,970 | 30,490 | 29,930 | 30,450 | 1,406,100 | 3,045 |
| 2019-03-22 | 30,690 | 30,890 | 30,330 | 30,700 | 1,953,100 | 3,070 |
| 2019-03-20 | 30,620 | 30,820 | 30,050 | 30,480 | 2,934,700 | 3,048 |
| 2019-03-19 | 31,830 | 31,850 | 31,300 | 31,490 | 1,818,100 | 3,149 |
| 2019-03-18 | 31,340 | 32,040 | 30,930 | 32,020 | 2,494,300 | 3,202 |
| 2019-03-15 | 30,540 | 31,150 | 30,380 | 31,090 | 2,455,000 | 3,109 |
| 2019-03-14 | 31,010 | 31,600 | 30,240 | 30,280 | 2,800,800 | 3,028 |
| 2019-03-13 | 30,620 | 30,840 | 30,170 | 30,840 | 2,198,800 | 3,084 |
| 2019-03-12 | 29,855 | 30,850 | 29,820 | 30,620 | 3,766,500 | 3,062 |
| 2019-03-11 | 29,665 | 29,840 | 29,125 | 29,605 | 1,679,300 | 2,960.50 |
| 2019-03-08 | 30,060 | 30,170 | 29,405 | 29,665 | 2,021,600 | 2,966.50 |
| 2019-03-07 | 30,840 | 31,070 | 30,430 | 30,480 | 1,534,100 | 3,048 |
| 2019-03-06 | 30,490 | 31,220 | 30,330 | 31,080 | 2,172,200 | 3,108 |
| 2019-03-05 | 30,140 | 30,570 | 30,040 | 30,350 | 1,706,100 | 3,035 |
| 2019-03-04 | 30,820 | 31,120 | 30,370 | 30,400 | 1,828,100 | 3,040 |
| 2019-03-01 | 30,690 | 31,080 | 30,510 | 30,890 | 1,465,700 | 3,089 |
| 2019-02-28 | 31,300 | 31,340 | 30,270 | 30,440 | 2,004,500 | 3,044 |
| 2019-02-27 | 30,520 | 31,430 | 30,520 | 31,330 | 1,956,100 | 3,133 |
| 2019-02-26 | 30,860 | 30,870 | 30,200 | 30,470 | 1,234,700 | 3,047 |
| 2019-02-25 | 30,730 | 31,300 | 30,130 | 30,320 | 2,925,400 | 3,032 |
| 2019-02-22 | 30,220 | 30,320 | 29,840 | 30,030 | 1,593,900 | 3,003 |
| 2019-02-21 | 29,875 | 30,250 | 29,550 | 29,905 | 1,767,500 | 2,990.50 |
| 2019-02-20 | 29,610 | 29,850 | 29,285 | 29,675 | 1,534,300 | 2,967.50 |
| 2019-02-19 | 29,570 | 29,645 | 29,080 | 29,375 | 1,498,700 | 2,937.50 |
| 2019-02-18 | 29,405 | 29,750 | 29,360 | 29,675 | 1,584,500 | 2,967.50 |
| 2019-02-15 | 29,600 | 29,980 | 29,210 | 29,250 | 2,238,000 | 2,925 |
| 2019-02-14 | 30,000 | 30,310 | 29,550 | 29,810 | 1,881,800 | 2,981 |
| 2019-02-13 | 29,285 | 30,150 | 29,285 | 29,995 | 1,853,800 | 2,999.50 |
| 2019-02-12 | 29,000 | 29,595 | 28,580 | 29,235 | 2,219,800 | 2,923.50 |
| 2019-02-08 | 28,845 | 29,845 | 28,815 | 29,280 | 2,130,400 | 2,928 |
| 2019-02-07 | 29,400 | 29,680 | 28,575 | 29,315 | 3,348,600 | 2,931.50 |
| 2019-02-06 | 31,020 | 31,050 | 29,390 | 29,505 | 3,722,800 | 2,950.50 |
| 2019-02-05 | 32,270 | 32,430 | 31,010 | 31,240 | 2,269,200 | 3,124 |
| 2019-02-04 | 31,480 | 32,590 | 31,300 | 32,260 | 3,265,000 | 3,226 |
| 2019-02-01 | 32,300 | 32,740 | 30,540 | 30,720 | 4,603,500 | 3,072 |
| 2019-01-31 | 33,850 | 34,470 | 33,600 | 33,830 | 2,251,000 | 3,383 |
| 2019-01-30 | 33,350 | 33,500 | 33,000 | 33,150 | 1,397,600 | 3,315 |
| 2019-01-29 | 32,400 | 33,460 | 32,020 | 33,460 | 2,510,400 | 3,346 |
| 2019-01-28 | 33,520 | 33,580 | 32,850 | 32,910 | 1,539,500 | 3,291 |
| 2019-01-25 | 33,880 | 34,160 | 33,700 | 33,890 | 1,367,100 | 3,389 |
| 2019-01-24 | 33,410 | 33,900 | 33,130 | 33,880 | 1,485,100 | 3,388 |
| 2019-01-23 | 33,230 | 33,960 | 33,110 | 33,680 | 1,625,100 | 3,368 |
| 2019-01-22 | 33,590 | 33,970 | 33,270 | 33,700 | 1,740,700 | 3,370 |
| 2019-01-21 | 34,550 | 34,630 | 33,670 | 33,740 | 1,924,500 | 3,374 |
| 2019-01-18 | 32,850 | 34,020 | 32,840 | 33,850 | 2,270,000 | 3,385 |
| 2019-01-17 | 32,370 | 33,250 | 32,150 | 33,150 | 2,692,000 | 3,315 |
| 2019-01-16 | 31,840 | 31,980 | 31,110 | 31,940 | 1,813,100 | 3,194 |
| 2019-01-15 | 30,630 | 32,090 | 30,610 | 31,730 | 2,871,400 | 3,173 |
| 2019-01-11 | 30,250 | 30,380 | 29,980 | 30,330 | 1,201,200 | 3,033 |
| 2019-01-10 | 30,350 | 30,760 | 29,735 | 29,795 | 2,021,000 | 2,979.50 |
| 2019-01-09 | 30,440 | 30,980 | 29,865 | 30,730 | 1,911,200 | 3,073 |
| 2019-01-08 | 29,715 | 30,200 | 29,600 | 30,020 | 1,662,700 | 3,002 |
| 2019-01-07 | 29,330 | 29,755 | 29,115 | 29,670 | 1,934,300 | 2,967 |
| 2019-01-04 | 28,410 | 28,630 | 27,420 | 28,030 | 2,581,000 | 2,803 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
