8002 丸紅(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 | 813 | 815 | 807.3 | 810.6 | 3,241,500 | 810.60 |
| 2019-12-27 | 817 | 819.9 | 815.2 | 817 | 4,030,800 | 817 |
| 2019-12-26 | 807.4 | 815.1 | 805.1 | 815.1 | 4,838,200 | 815.10 |
| 2019-12-25 | 813.8 | 813.8 | 806.1 | 808 | 2,935,500 | 808 |
| 2019-12-24 | 812.1 | 814.2 | 808 | 809.7 | 3,507,800 | 809.70 |
| 2019-12-23 | 816.9 | 820 | 812.8 | 813.3 | 3,555,800 | 813.30 |
| 2019-12-20 | 819.4 | 823.9 | 813.4 | 816 | 16,443,500 | 816 |
| 2019-12-19 | 821 | 824.6 | 816.9 | 819 | 5,708,200 | 819 |
| 2019-12-18 | 834.2 | 834.4 | 822.3 | 825 | 7,997,800 | 825 |
| 2019-12-17 | 831.2 | 839.9 | 830.8 | 833 | 6,806,700 | 833 |
| 2019-12-16 | 833.2 | 837.4 | 828.3 | 829 | 5,091,000 | 829 |
| 2019-12-13 | 834.9 | 842.6 | 828 | 837.7 | 10,935,700 | 837.70 |
| 2019-12-12 | 824 | 824 | 813.3 | 814.9 | 6,099,100 | 814.90 |
| 2019-12-11 | 827.2 | 829.9 | 821.9 | 823.4 | 5,479,300 | 823.40 |
| 2019-12-10 | 835 | 835 | 827.7 | 829.2 | 4,125,100 | 829.20 |
| 2019-12-09 | 830.7 | 832.4 | 826.5 | 831 | 3,761,300 | 831 |
| 2019-12-06 | 826.6 | 832 | 820.6 | 824.9 | 5,763,000 | 824.90 |
| 2019-12-05 | 819.2 | 826.6 | 818 | 826.1 | 6,400,900 | 826.10 |
| 2019-12-04 | 809 | 814.7 | 803.2 | 813.2 | 7,544,400 | 813.20 |
| 2019-12-03 | 814.4 | 818.2 | 813.2 | 815.2 | 5,157,800 | 815.20 |
| 2019-12-02 | 810.7 | 826.5 | 810.2 | 825.2 | 6,193,600 | 825.20 |
| 2019-11-29 | 812 | 814.3 | 806.1 | 808.2 | 3,757,100 | 808.20 |
| 2019-11-28 | 808.9 | 812.5 | 803.4 | 811.6 | 3,483,400 | 811.60 |
| 2019-11-27 | 806.3 | 809.7 | 804.7 | 809.7 | 4,649,300 | 809.70 |
| 2019-11-26 | 809.9 | 812.7 | 802 | 804.8 | 8,772,100 | 804.80 |
| 2019-11-25 | 806.7 | 807.9 | 801.3 | 805.2 | 3,062,200 | 805.20 |
| 2019-11-22 | 798 | 802.3 | 793.2 | 796.9 | 4,029,000 | 796.90 |
| 2019-11-21 | 794.1 | 801.7 | 784.2 | 797.4 | 4,895,600 | 797.40 |
| 2019-11-20 | 798.5 | 802.3 | 791.5 | 793.8 | 4,342,200 | 793.80 |
| 2019-11-19 | 808 | 810.8 | 803.3 | 805 | 4,210,900 | 805 |
| 2019-11-18 | 810 | 812.5 | 805.7 | 810.6 | 4,117,400 | 810.60 |
| 2019-11-15 | 799.9 | 812.3 | 796.4 | 811 | 5,555,600 | 811 |
| 2019-11-14 | 802 | 805.8 | 793.1 | 793.8 | 4,522,700 | 793.80 |
| 2019-11-13 | 814 | 814.3 | 803.7 | 804.7 | 4,434,200 | 804.70 |
| 2019-11-12 | 801 | 816.9 | 798.3 | 815.9 | 6,705,800 | 815.90 |
| 2019-11-11 | 803.2 | 809.7 | 802.2 | 806.1 | 6,138,800 | 806.10 |
| 2019-11-08 | 796.9 | 803.5 | 793.3 | 800.2 | 9,847,800 | 800.20 |
| 2019-11-07 | 784 | 786.9 | 774.7 | 785.8 | 6,173,800 | 785.80 |
| 2019-11-06 | 770 | 786.9 | 769.5 | 784.8 | 9,130,900 | 784.80 |
| 2019-11-05 | 769 | 772.3 | 755 | 768.5 | 9,941,100 | 768.50 |
| 2019-11-01 | 758.8 | 762.5 | 752.4 | 756.1 | 7,630,200 | 756.10 |
| 2019-10-31 | 762 | 767.7 | 757.2 | 765.8 | 6,635,000 | 765.80 |
| 2019-10-30 | 765 | 767.6 | 752.2 | 766.7 | 17,420,900 | 766.70 |
| 2019-10-29 | 759 | 761.9 | 756.5 | 761.9 | 5,743,100 | 761.90 |
| 2019-10-28 | 755 | 758.5 | 752.1 | 753.8 | 3,491,600 | 753.80 |
| 2019-10-25 | 751.9 | 753.3 | 747.8 | 753.1 | 4,075,500 | 753.10 |
| 2019-10-24 | 753.7 | 754.9 | 748.6 | 752.5 | 4,672,100 | 752.50 |
| 2019-10-23 | 745.9 | 749.4 | 737.7 | 748.6 | 5,580,200 | 748.60 |
| 2019-10-21 | 734.7 | 743 | 733.3 | 741.7 | 5,710,000 | 741.70 |
| 2019-10-18 | 733.2 | 739.5 | 730.4 | 733.7 | 5,757,200 | 733.70 |
| 2019-10-17 | 736.5 | 739.7 | 729.4 | 731.6 | 4,952,300 | 731.60 |
| 2019-10-16 | 749.5 | 751.8 | 733.5 | 736 | 8,014,900 | 736 |
| 2019-10-15 | 744 | 750.8 | 742 | 746.1 | 5,926,600 | 746.10 |
| 2019-10-11 | 727.3 | 735.5 | 724 | 734.5 | 5,816,600 | 734.50 |
| 2019-10-10 | 709.8 | 717.3 | 704.2 | 717.2 | 5,095,600 | 717.20 |
| 2019-10-09 | 714.1 | 719 | 710.3 | 711.2 | 7,774,200 | 711.20 |
| 2019-10-08 | 710.4 | 730.8 | 710 | 722.7 | 15,222,600 | 722.70 |
| 2019-10-07 | 698.5 | 699.9 | 691.7 | 694.6 | 4,525,300 | 694.60 |
| 2019-10-04 | 694.9 | 697.7 | 691.8 | 694.1 | 7,151,500 | 694.10 |
| 2019-10-03 | 700 | 703.3 | 695.4 | 699.6 | 6,751,700 | 699.60 |
| 2019-10-02 | 714.3 | 715.5 | 709.5 | 712.7 | 6,352,900 | 712.70 |
| 2019-10-01 | 718.4 | 734.4 | 717.8 | 729.3 | 5,798,600 | 729.30 |
| 2019-09-30 | 724 | 728.8 | 715.9 | 717.7 | 5,086,200 | 717.70 |
| 2019-09-27 | 736 | 739.8 | 722.8 | 727.9 | 6,764,700 | 727.90 |
| 2019-09-26 | 755.2 | 760 | 753.1 | 755.9 | 7,770,500 | 755.90 |
| 2019-09-25 | 743.1 | 755 | 738.8 | 752.9 | 5,867,900 | 752.90 |
| 2019-09-24 | 751 | 758.4 | 749.1 | 752.9 | 7,692,100 | 752.90 |
| 2019-09-20 | 758 | 763 | 751.5 | 754 | 9,219,000 | 754 |
| 2019-09-19 | 755 | 766.6 | 751.9 | 753.2 | 9,222,000 | 753.20 |
| 2019-09-18 | 763.2 | 764.8 | 753.7 | 753.8 | 7,464,400 | 753.80 |
| 2019-09-17 | 753.9 | 769.5 | 750.4 | 766.7 | 9,618,300 | 766.70 |
| 2019-09-13 | 754.7 | 754.7 | 743.7 | 748.8 | 10,180,000 | 748.80 |
| 2019-09-12 | 750 | 751.6 | 741.7 | 747.5 | 9,190,600 | 747.50 |
| 2019-09-11 | 733.9 | 740.8 | 729.2 | 740.5 | 9,085,900 | 740.50 |
| 2019-09-10 | 711 | 725.4 | 710.9 | 725.4 | 8,623,000 | 725.40 |
| 2019-09-09 | 695.9 | 701.8 | 694.6 | 701.4 | 4,967,900 | 701.40 |
| 2019-09-06 | 693.5 | 699.9 | 691.7 | 695.7 | 6,617,700 | 695.70 |
| 2019-09-05 | 675.4 | 692 | 675.1 | 685 | 8,149,900 | 685 |
| 2019-09-04 | 674.9 | 677.8 | 670.3 | 670.3 | 5,290,200 | 670.30 |
| 2019-09-03 | 670.6 | 682.2 | 670.5 | 677.3 | 3,479,700 | 677.30 |
| 2019-09-02 | 673.8 | 676.5 | 671.5 | 671.7 | 3,347,100 | 671.70 |
| 2019-08-30 | 671.6 | 678.4 | 669 | 678.1 | 5,821,000 | 678.10 |
| 2019-08-29 | 666.3 | 670.7 | 663.5 | 668.5 | 4,439,600 | 668.50 |
| 2019-08-28 | 666.6 | 669.9 | 663.2 | 664.3 | 5,291,000 | 664.30 |
| 2019-08-27 | 671 | 673 | 664.9 | 666.1 | 4,316,400 | 666.10 |
| 2019-08-26 | 659.4 | 667.6 | 658 | 664.3 | 4,587,600 | 664.30 |
| 2019-08-23 | 675.1 | 681.7 | 672.7 | 674.9 | 4,830,600 | 674.90 |
| 2019-08-22 | 669.7 | 681.7 | 668.7 | 681.2 | 4,998,700 | 681.20 |
| 2019-08-21 | 670.1 | 676.9 | 667.3 | 674.9 | 5,069,600 | 674.90 |
| 2019-08-20 | 674.5 | 680 | 671 | 679.8 | 7,000,000 | 679.80 |
| 2019-08-19 | 665.9 | 676 | 663.1 | 675.5 | 6,162,600 | 675.50 |
| 2019-08-16 | 656.3 | 661.4 | 650.5 | 660.5 | 4,766,800 | 660.50 |
| 2019-08-15 | 641.3 | 656.8 | 640.2 | 656.5 | 5,736,400 | 656.50 |
| 2019-08-14 | 650.5 | 656.6 | 645.1 | 656.5 | 7,543,100 | 656.50 |
| 2019-08-13 | 650 | 651 | 640.5 | 640.5 | 7,510,500 | 640.50 |
| 2019-08-09 | 658.9 | 661.3 | 653.4 | 657.5 | 5,903,100 | 657.50 |
| 2019-08-08 | 659.3 | 660.4 | 653.6 | 654.3 | 6,601,900 | 654.30 |
| 2019-08-07 | 673.9 | 673.9 | 663.9 | 664 | 8,297,000 | 664 |
| 2019-08-06 | 654 | 679.7 | 651.3 | 677.3 | 8,299,700 | 677.30 |
| 2019-08-05 | 678 | 679.7 | 664.6 | 672.7 | 7,658,300 | 672.70 |
| 2019-08-02 | 697.3 | 700 | 679 | 687.2 | 11,257,700 | 687.20 |
| 2019-08-01 | 703 | 712.4 | 700.1 | 711 | 4,869,600 | 711 |
| 2019-07-31 | 711 | 716.9 | 709.1 | 710 | 5,147,000 | 710 |
| 2019-07-30 | 718.4 | 724.4 | 714.2 | 717.7 | 3,912,800 | 717.70 |
| 2019-07-29 | 713.6 | 715.9 | 710.3 | 713.5 | 3,141,800 | 713.50 |
| 2019-07-26 | 714.6 | 719 | 713.2 | 714.3 | 4,706,500 | 714.30 |
| 2019-07-25 | 722.6 | 726 | 720 | 722.6 | 3,482,700 | 722.60 |
| 2019-07-24 | 726.8 | 727 | 722.4 | 725.4 | 4,113,400 | 725.40 |
| 2019-07-23 | 715.4 | 722.9 | 709.6 | 721 | 3,218,900 | 721 |
| 2019-07-22 | 715.9 | 721.3 | 712.1 | 714.6 | 3,175,100 | 714.60 |
| 2019-07-19 | 698.4 | 713.7 | 695 | 713.7 | 5,842,800 | 713.70 |
| 2019-07-18 | 710 | 714.2 | 698.3 | 699.7 | 7,472,000 | 699.70 |
| 2019-07-17 | 721 | 725.2 | 718.3 | 718.5 | 4,654,500 | 718.50 |
| 2019-07-16 | 728.7 | 730.5 | 720.5 | 722 | 4,778,100 | 722 |
| 2019-07-12 | 727.8 | 730.9 | 725.8 | 730 | 4,761,300 | 730 |
| 2019-07-11 | 721 | 725.3 | 718.2 | 722.1 | 6,010,300 | 722.10 |
| 2019-07-10 | 724.9 | 730.5 | 724 | 725.8 | 5,909,600 | 725.80 |
| 2019-07-09 | 737.9 | 740.4 | 730.2 | 733.8 | 4,870,700 | 733.80 |
| 2019-07-08 | 736.2 | 739.7 | 732.6 | 734.9 | 3,643,000 | 734.90 |
| 2019-07-05 | 737.3 | 739.5 | 733 | 734.8 | 2,953,300 | 734.80 |
| 2019-07-04 | 739.3 | 740.1 | 734.2 | 737.2 | 2,822,000 | 737.20 |
| 2019-07-03 | 736.5 | 736.5 | 727 | 729.7 | 5,220,700 | 729.70 |
| 2019-07-02 | 738.1 | 746.7 | 736.3 | 745.4 | 5,789,800 | 745.40 |
| 2019-07-01 | 725.3 | 741.9 | 724.7 | 741.7 | 6,760,500 | 741.70 |
| 2019-06-28 | 715 | 717.7 | 709.5 | 713 | 6,890,000 | 713 |
| 2019-06-27 | 714.3 | 723.9 | 712.5 | 720.9 | 5,928,400 | 720.90 |
| 2019-06-26 | 722 | 724.8 | 717.3 | 720.3 | 3,993,600 | 720.30 |
| 2019-06-25 | 730 | 730.8 | 722.1 | 725.6 | 5,304,300 | 725.60 |
| 2019-06-24 | 725.5 | 732 | 723.5 | 729.2 | 3,527,900 | 729.20 |
| 2019-06-21 | 725 | 737.3 | 723.5 | 728.5 | 11,793,000 | 728.50 |
| 2019-06-20 | 725.1 | 729.7 | 716.9 | 720.7 | 8,515,600 | 720.70 |
| 2019-06-19 | 719 | 734.6 | 716.3 | 731 | 8,008,700 | 731 |
| 2019-06-18 | 710 | 711.4 | 698.7 | 699.9 | 6,119,900 | 699.90 |
| 2019-06-17 | 712.2 | 717.1 | 710.7 | 714.1 | 3,838,300 | 714.10 |
| 2019-06-14 | 715 | 719.7 | 711.1 | 715.2 | 4,671,800 | 715.20 |
| 2019-06-13 | 720.4 | 722.1 | 704.6 | 714.5 | 7,235,200 | 714.50 |
| 2019-06-12 | 721.2 | 731.3 | 717.3 | 729.6 | 7,626,600 | 729.60 |
| 2019-06-11 | 710.8 | 721.7 | 709 | 721.2 | 6,642,600 | 721.20 |
| 2019-06-10 | 708.6 | 708.9 | 699.7 | 705.5 | 4,382,400 | 705.50 |
| 2019-06-07 | 693.1 | 700.2 | 691.5 | 698.4 | 3,973,500 | 698.40 |
| 2019-06-06 | 693.9 | 695.7 | 688.4 | 691.7 | 4,850,100 | 691.70 |
| 2019-06-05 | 693.6 | 693.6 | 687.2 | 693 | 6,459,300 | 693 |
| 2019-06-04 | 674 | 685.8 | 670.8 | 683.6 | 5,342,900 | 683.60 |
| 2019-06-03 | 668.4 | 676.6 | 667 | 672.1 | 4,877,000 | 672.10 |
| 2019-05-31 | 689.1 | 692.6 | 682 | 683.4 | 6,442,100 | 683.40 |
| 2019-05-30 | 680 | 697.6 | 677.7 | 697.6 | 5,991,100 | 697.60 |
| 2019-05-29 | 688 | 688.5 | 680.5 | 685.5 | 7,664,900 | 685.50 |
| 2019-05-28 | 697.7 | 706 | 694.3 | 694.7 | 7,824,600 | 694.70 |
| 2019-05-27 | 694.8 | 700.8 | 691.7 | 696.3 | 3,158,600 | 696.30 |
| 2019-05-24 | 685 | 694.2 | 675.3 | 692.6 | 8,730,300 | 692.60 |
| 2019-05-23 | 700.1 | 702.6 | 696.3 | 699 | 6,528,700 | 699 |
| 2019-05-22 | 698.1 | 702.8 | 695.1 | 702.8 | 6,346,200 | 702.80 |
| 2019-05-21 | 690.2 | 699.4 | 685.6 | 696.4 | 7,306,400 | 696.40 |
| 2019-05-20 | 703.9 | 707.1 | 697 | 697.2 | 5,874,100 | 697.20 |
| 2019-05-17 | 710 | 712.1 | 698.1 | 708.2 | 6,240,700 | 708.20 |
| 2019-05-16 | 701.4 | 701.5 | 692.4 | 700.5 | 5,403,700 | 700.50 |
| 2019-05-15 | 709 | 709.6 | 700.3 | 706.1 | 5,890,600 | 706.10 |
| 2019-05-14 | 691 | 705.3 | 686 | 703.2 | 6,659,700 | 703.20 |
| 2019-05-13 | 707.2 | 716.3 | 698.8 | 709.6 | 6,378,900 | 709.60 |
| 2019-05-10 | 723.9 | 725.7 | 708 | 713.9 | 10,380,700 | 713.90 |
| 2019-05-09 | 741.3 | 745 | 715.1 | 721 | 12,262,800 | 721 |
| 2019-05-08 | 761 | 764.4 | 747.1 | 750.8 | 8,100,800 | 750.80 |
| 2019-05-07 | 794.1 | 795.6 | 770 | 771.6 | 9,068,000 | 771.60 |
| 2019-04-26 | 786.8 | 795.7 | 783.9 | 795.1 | 5,579,100 | 795.10 |
| 2019-04-25 | 789 | 795.1 | 785.2 | 794.4 | 4,994,500 | 794.40 |
| 2019-04-24 | 811.5 | 811.6 | 790.9 | 790.9 | 5,819,600 | 790.90 |
| 2019-04-23 | 805 | 813.8 | 804.9 | 811.6 | 5,834,100 | 811.60 |
| 2019-04-22 | 795 | 802.7 | 791.2 | 802.7 | 3,002,800 | 802.70 |
| 2019-04-19 | 797.1 | 799.2 | 791.3 | 793.7 | 2,368,700 | 793.70 |
| 2019-04-18 | 798.4 | 804 | 790.2 | 792.4 | 3,756,700 | 792.40 |
| 2019-04-17 | 794.9 | 805 | 792.1 | 802.2 | 5,108,000 | 802.20 |
| 2019-04-16 | 801.4 | 803 | 793.9 | 793.9 | 4,910,000 | 793.90 |
| 2019-04-15 | 796.6 | 805.4 | 794.2 | 802.3 | 6,299,600 | 802.30 |
| 2019-04-12 | 787.9 | 792.8 | 780.3 | 786.8 | 6,432,600 | 786.80 |
| 2019-04-11 | 780.4 | 783.9 | 773.7 | 781.8 | 6,265,700 | 781.80 |
| 2019-04-10 | 793.5 | 794.4 | 786.1 | 788.9 | 5,897,300 | 788.90 |
| 2019-04-09 | 801.1 | 803.2 | 794.7 | 799.4 | 5,395,500 | 799.40 |
| 2019-04-08 | 808 | 810.3 | 800.8 | 806.1 | 6,328,200 | 806.10 |
| 2019-04-05 | 792.4 | 803.4 | 792 | 802.2 | 4,490,000 | 802.20 |
| 2019-04-04 | 789 | 797.7 | 785.2 | 793.5 | 4,363,500 | 793.50 |
| 2019-04-03 | 785 | 793.5 | 781.5 | 791.3 | 4,786,400 | 791.30 |
| 2019-04-02 | 797 | 797.9 | 782.8 | 783.2 | 6,501,100 | 783.20 |
| 2019-04-01 | 779 | 795.8 | 779 | 791.4 | 8,121,600 | 791.40 |
| 2019-03-29 | 768.4 | 770.8 | 762.2 | 765 | 6,578,000 | 765 |
| 2019-03-28 | 779.9 | 781.4 | 765.1 | 765.9 | 6,415,200 | 765.90 |
| 2019-03-27 | 785.2 | 785.7 | 771 | 782.5 | 7,721,700 | 782.50 |
| 2019-03-26 | 789.7 | 806.7 | 781.8 | 805 | 9,103,700 | 805 |
| 2019-03-25 | 793.6 | 793.9 | 781.2 | 785.4 | 7,499,200 | 785.40 |
| 2019-03-22 | 795 | 806.2 | 793.2 | 805.9 | 7,228,200 | 805.90 |
| 2019-03-20 | 785.2 | 794.2 | 784.7 | 792.7 | 4,886,100 | 792.70 |
| 2019-03-19 | 781 | 786.9 | 780.3 | 785.1 | 4,823,900 | 785.10 |
| 2019-03-18 | 778.6 | 781.4 | 775.5 | 779.3 | 6,096,800 | 779.30 |
| 2019-03-15 | 781.6 | 784.9 | 779.1 | 779.3 | 8,117,400 | 779.30 |
| 2019-03-14 | 786.5 | 788.4 | 780.7 | 781.7 | 4,885,300 | 781.70 |
| 2019-03-13 | 779.7 | 782.9 | 772.3 | 777.3 | 4,445,200 | 777.30 |
| 2019-03-12 | 782 | 787.5 | 779.1 | 783.4 | 4,792,200 | 783.40 |
| 2019-03-11 | 766 | 774.7 | 764 | 771.6 | 3,742,100 | 771.60 |
| 2019-03-08 | 774 | 779.1 | 765 | 765.7 | 7,678,500 | 765.70 |
| 2019-03-07 | 790.1 | 791.8 | 780.4 | 782.6 | 5,400,800 | 782.60 |
| 2019-03-06 | 792.4 | 793.1 | 785.9 | 788.1 | 5,278,900 | 788.10 |
| 2019-03-05 | 791.4 | 795.7 | 788.2 | 793.4 | 5,643,700 | 793.40 |
| 2019-03-04 | 799.5 | 799.5 | 791.9 | 797.9 | 5,069,800 | 797.90 |
| 2019-03-01 | 799.3 | 800.7 | 791.7 | 795.3 | 4,904,100 | 795.30 |
| 2019-02-28 | 798.2 | 800.8 | 794.3 | 794.7 | 5,187,400 | 794.70 |
| 2019-02-27 | 800.6 | 808.7 | 800.6 | 802 | 4,923,300 | 802 |
| 2019-02-26 | 805 | 807.5 | 798.7 | 802.3 | 3,914,600 | 802.30 |
| 2019-02-25 | 812.1 | 815.9 | 803.2 | 804.2 | 5,299,300 | 804.20 |
| 2019-02-22 | 793 | 808.3 | 792.9 | 807 | 5,881,100 | 807 |
| 2019-02-21 | 816.1 | 821.1 | 809.1 | 818.9 | 6,222,700 | 818.90 |
| 2019-02-20 | 812 | 825.5 | 810.5 | 821.2 | 5,444,900 | 821.20 |
| 2019-02-19 | 800 | 807.7 | 795.1 | 807.5 | 5,131,800 | 807.50 |
| 2019-02-18 | 802 | 807.6 | 799.5 | 806.1 | 4,860,800 | 806.10 |
| 2019-02-15 | 780.9 | 788.7 | 778.2 | 787.6 | 5,228,100 | 787.60 |
| 2019-02-14 | 800.4 | 807.9 | 788.1 | 788.8 | 6,441,700 | 788.80 |
| 2019-02-13 | 799.8 | 799.8 | 783.4 | 790 | 5,825,800 | 790 |
| 2019-02-12 | 776 | 791.6 | 770 | 782.6 | 8,001,900 | 782.60 |
| 2019-02-08 | 799.9 | 799.9 | 767.6 | 769.1 | 16,537,600 | 769.10 |
| 2019-02-07 | 849.2 | 853.4 | 823.1 | 832 | 7,451,700 | 832 |
| 2019-02-06 | 853.8 | 855.6 | 843.7 | 846.3 | 4,908,300 | 846.30 |
| 2019-02-05 | 845 | 853.9 | 836.1 | 848.9 | 4,905,600 | 848.90 |
| 2019-02-04 | 835.2 | 845 | 835.2 | 843.1 | 4,277,300 | 843.10 |
| 2019-02-01 | 841.9 | 843.9 | 830.5 | 831.7 | 5,511,500 | 831.70 |
| 2019-01-31 | 850 | 853.9 | 840.6 | 846.6 | 6,368,900 | 846.60 |
| 2019-01-30 | 831.1 | 845.9 | 827 | 840.8 | 8,189,800 | 840.80 |
| 2019-01-29 | 821.8 | 830.4 | 812.6 | 822.5 | 4,703,800 | 822.50 |
| 2019-01-28 | 833.2 | 834.4 | 818 | 819.4 | 4,280,900 | 819.40 |
| 2019-01-25 | 821.2 | 832 | 819.3 | 831.6 | 4,609,000 | 831.60 |
| 2019-01-24 | 813.6 | 827.6 | 808.7 | 826.2 | 6,074,100 | 826.20 |
| 2019-01-23 | 813 | 821.7 | 811 | 814.4 | 5,986,700 | 814.40 |
| 2019-01-22 | 833.4 | 833.4 | 815.4 | 816 | 4,505,900 | 816 |
| 2019-01-21 | 831.9 | 833.9 | 825 | 830.1 | 3,888,600 | 830.10 |
| 2019-01-18 | 805 | 820.5 | 801.6 | 818.9 | 5,569,400 | 818.90 |
| 2019-01-17 | 795.7 | 803.6 | 791.6 | 803.4 | 4,219,100 | 803.40 |
| 2019-01-16 | 797.8 | 798.1 | 783.6 | 792.2 | 5,737,200 | 792.20 |
| 2019-01-15 | 785.5 | 805 | 782.7 | 800.4 | 8,880,900 | 800.40 |
| 2019-01-11 | 797.1 | 803.6 | 790.1 | 795.4 | 7,671,400 | 795.40 |
| 2019-01-10 | 799.2 | 801.4 | 791 | 798.3 | 4,654,400 | 798.30 |
| 2019-01-09 | 800.5 | 806.9 | 800.3 | 802.8 | 5,159,100 | 802.80 |
| 2019-01-08 | 787 | 802.7 | 783.8 | 792.4 | 6,631,900 | 792.40 |
| 2019-01-07 | 795 | 800.4 | 786 | 790.5 | 5,160,400 | 790.50 |
| 2019-01-04 | 757.4 | 763.7 | 745.3 | 762.7 | 9,021,800 | 762.70 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
