8308 (株)りそなホールディングス 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 | 480 | 481.7 | 477.1 | 479 | 4,727,700 | 479 |
| 2019-12-27 | 481.2 | 485.5 | 480.6 | 483.2 | 5,836,600 | 483.20 |
| 2019-12-26 | 475 | 478.8 | 474.1 | 477.9 | 3,449,500 | 477.90 |
| 2019-12-25 | 480.1 | 481.1 | 476.2 | 476.6 | 3,303,200 | 476.60 |
| 2019-12-24 | 484.1 | 484.7 | 479.5 | 481.2 | 3,577,200 | 481.20 |
| 2019-12-23 | 484.5 | 484.8 | 482 | 483.3 | 3,676,000 | 483.30 |
| 2019-12-20 | 483.9 | 487.1 | 483.1 | 484.8 | 7,592,500 | 484.80 |
| 2019-12-19 | 491 | 491.9 | 483.4 | 484.5 | 8,949,500 | 484.50 |
| 2019-12-18 | 494.6 | 498.2 | 491 | 491 | 8,618,400 | 491 |
| 2019-12-17 | 490.4 | 492.7 | 488.3 | 492.7 | 7,571,400 | 492.70 |
| 2019-12-16 | 491.4 | 492.9 | 486.8 | 486.9 | 8,211,300 | 486.90 |
| 2019-12-13 | 491 | 496.5 | 489.2 | 493.8 | 19,024,000 | 493.80 |
| 2019-12-12 | 484.6 | 485.1 | 479.3 | 482.2 | 6,850,100 | 482.20 |
| 2019-12-11 | 485.8 | 489.8 | 482 | 485.2 | 8,914,000 | 485.20 |
| 2019-12-10 | 484.1 | 485.6 | 479.5 | 483.3 | 8,819,500 | 483.30 |
| 2019-12-09 | 484.6 | 494.1 | 482.5 | 485.7 | 15,024,000 | 485.70 |
| 2019-12-06 | 472.3 | 475.5 | 472.3 | 475.5 | 9,214,500 | 475.50 |
| 2019-12-05 | 468.5 | 470.6 | 467.2 | 469.6 | 7,651,300 | 469.60 |
| 2019-12-04 | 463 | 466.3 | 461.5 | 466.2 | 8,327,300 | 466.20 |
| 2019-12-03 | 462.5 | 468.7 | 460.9 | 468.3 | 9,018,200 | 468.30 |
| 2019-12-02 | 463.4 | 468.8 | 462.7 | 466.8 | 5,008,200 | 466.80 |
| 2019-11-29 | 464.9 | 465.4 | 462.2 | 464.1 | 6,596,600 | 464.10 |
| 2019-11-28 | 464.5 | 465.8 | 461.4 | 463.2 | 4,243,000 | 463.20 |
| 2019-11-27 | 461.7 | 464.5 | 461.7 | 464.3 | 5,573,100 | 464.30 |
| 2019-11-26 | 465 | 468.1 | 461.3 | 463.1 | 10,660,300 | 463.10 |
| 2019-11-25 | 467 | 467.1 | 463.6 | 464.7 | 5,094,600 | 464.70 |
| 2019-11-22 | 467.7 | 467.9 | 462.6 | 462.8 | 8,165,900 | 462.80 |
| 2019-11-21 | 468.7 | 470.1 | 461.5 | 466.8 | 10,660,100 | 466.80 |
| 2019-11-20 | 475.3 | 476.2 | 467.6 | 468.7 | 10,583,600 | 468.70 |
| 2019-11-19 | 476 | 481.2 | 475.3 | 477.8 | 11,232,900 | 477.80 |
| 2019-11-18 | 476.1 | 476.9 | 472.2 | 475 | 7,379,700 | 475 |
| 2019-11-15 | 473.8 | 479.3 | 472.1 | 477.4 | 7,515,600 | 477.40 |
| 2019-11-14 | 478 | 480.7 | 473.8 | 474.5 | 6,133,300 | 474.50 |
| 2019-11-13 | 484.6 | 484.6 | 478.8 | 479.8 | 8,213,300 | 479.80 |
| 2019-11-12 | 479.8 | 482.4 | 476.7 | 481.2 | 8,022,300 | 481.20 |
| 2019-11-11 | 479.8 | 483 | 472.1 | 478.1 | 9,585,100 | 478.10 |
| 2019-11-08 | 488 | 488.1 | 480.7 | 483.7 | 7,241,300 | 483.70 |
| 2019-11-07 | 481 | 481.9 | 478.7 | 481.4 | 6,438,100 | 481.40 |
| 2019-11-06 | 487.9 | 487.9 | 481.5 | 484.3 | 6,760,900 | 484.30 |
| 2019-11-05 | 481 | 483 | 475.6 | 479.8 | 10,758,700 | 479.80 |
| 2019-11-01 | 467.5 | 473.7 | 466.5 | 471.7 | 8,615,400 | 471.70 |
| 2019-10-31 | 474 | 477.3 | 466.8 | 475.1 | 12,397,600 | 475.10 |
| 2019-10-30 | 479.7 | 480.5 | 477.2 | 480.1 | 10,217,900 | 480.10 |
| 2019-10-29 | 482.5 | 486.6 | 482.3 | 483.2 | 10,382,100 | 483.20 |
| 2019-10-28 | 476.1 | 478.6 | 475.1 | 477.3 | 4,804,500 | 477.30 |
| 2019-10-25 | 472 | 476.6 | 471.3 | 476 | 6,988,100 | 476 |
| 2019-10-24 | 470.2 | 473.7 | 467.9 | 472.8 | 6,780,400 | 472.80 |
| 2019-10-23 | 464 | 466.6 | 460.7 | 466 | 8,901,400 | 466 |
| 2019-10-21 | 460 | 464 | 457.5 | 458.7 | 6,539,900 | 458.70 |
| 2019-10-18 | 456.5 | 458.4 | 451 | 455.7 | 7,891,500 | 455.70 |
| 2019-10-17 | 459.2 | 462.5 | 456.6 | 458.6 | 6,134,600 | 458.60 |
| 2019-10-16 | 464.1 | 467.9 | 457.5 | 459.3 | 9,253,000 | 459.30 |
| 2019-10-15 | 462.3 | 464 | 453.9 | 456.1 | 8,070,700 | 456.10 |
| 2019-10-11 | 447 | 450.9 | 443.9 | 448.8 | 9,574,600 | 448.80 |
| 2019-10-10 | 443.7 | 444 | 437.5 | 443.1 | 5,560,900 | 443.10 |
| 2019-10-09 | 440.3 | 444.2 | 439.4 | 443.9 | 6,640,700 | 443.90 |
| 2019-10-08 | 448.6 | 450.3 | 444.3 | 446.6 | 7,016,600 | 446.60 |
| 2019-10-07 | 449.7 | 450.7 | 441.9 | 444.6 | 8,570,300 | 444.60 |
| 2019-10-04 | 449.3 | 451 | 446.5 | 451 | 7,013,500 | 451 |
| 2019-10-03 | 453.6 | 456.8 | 450 | 455.5 | 7,624,600 | 455.50 |
| 2019-10-02 | 458.5 | 464.9 | 455.7 | 462.3 | 7,235,500 | 462.30 |
| 2019-10-01 | 464 | 467 | 462.5 | 465.3 | 8,220,900 | 465.30 |
| 2019-09-30 | 465 | 469.5 | 461.6 | 463 | 8,911,900 | 463 |
| 2019-09-27 | 470.1 | 471.6 | 462 | 468.9 | 10,077,800 | 468.90 |
| 2019-09-26 | 481 | 484.5 | 479.1 | 482 | 10,623,400 | 482 |
| 2019-09-25 | 477 | 481.9 | 476.1 | 479.6 | 7,466,500 | 479.60 |
| 2019-09-24 | 480.7 | 481.9 | 475.8 | 476.8 | 9,308,300 | 476.80 |
| 2019-09-20 | 480 | 482.8 | 477.6 | 480.8 | 11,394,400 | 480.80 |
| 2019-09-19 | 482.2 | 485.1 | 476.7 | 477 | 8,231,800 | 477 |
| 2019-09-18 | 474.5 | 478.6 | 473.1 | 476.2 | 6,828,400 | 476.20 |
| 2019-09-17 | 476.3 | 484.6 | 474.6 | 480.5 | 9,318,000 | 480.50 |
| 2019-09-13 | 477.6 | 480.6 | 468 | 477.6 | 17,383,900 | 477.60 |
| 2019-09-12 | 475 | 479.1 | 470.3 | 474.8 | 13,588,000 | 474.80 |
| 2019-09-11 | 463.9 | 478.2 | 460 | 475.9 | 32,304,100 | 475.90 |
| 2019-09-10 | 443 | 452.5 | 440.6 | 447.9 | 23,674,600 | 447.90 |
| 2019-09-09 | 423.9 | 427.8 | 423.8 | 427.4 | 7,929,700 | 427.40 |
| 2019-09-06 | 423.8 | 426.5 | 422.7 | 423.3 | 6,685,900 | 423.30 |
| 2019-09-05 | 420.4 | 422.1 | 417.4 | 421 | 9,906,300 | 421 |
| 2019-09-04 | 416.2 | 417.4 | 411.7 | 416.2 | 8,741,500 | 416.20 |
| 2019-09-03 | 416.6 | 422 | 416.4 | 419.4 | 8,731,500 | 419.40 |
| 2019-09-02 | 413.4 | 416.9 | 412.3 | 416.2 | 6,074,500 | 416.20 |
| 2019-08-30 | 413.4 | 417 | 412.8 | 417 | 12,288,900 | 417 |
| 2019-08-29 | 406.3 | 408.8 | 404.9 | 407.8 | 11,021,100 | 407.80 |
| 2019-08-28 | 402 | 404.5 | 401 | 403.4 | 5,694,800 | 403.40 |
| 2019-08-27 | 405 | 408.4 | 402.7 | 403.5 | 6,476,900 | 403.50 |
| 2019-08-26 | 400 | 403.8 | 397.4 | 401.7 | 8,577,300 | 401.70 |
| 2019-08-23 | 406.8 | 412.4 | 406.3 | 411 | 7,999,700 | 411 |
| 2019-08-22 | 407.5 | 408.3 | 405.1 | 407.1 | 6,021,400 | 407.10 |
| 2019-08-21 | 405.1 | 406.8 | 403.3 | 405.9 | 8,360,700 | 405.90 |
| 2019-08-20 | 415.6 | 417.2 | 409.8 | 410.8 | 6,274,200 | 410.80 |
| 2019-08-19 | 410.9 | 414.1 | 410.1 | 413.2 | 7,984,500 | 413.20 |
| 2019-08-16 | 406.4 | 407.9 | 404.7 | 407.5 | 8,340,100 | 407.50 |
| 2019-08-15 | 404.6 | 410.8 | 404 | 409.9 | 10,221,700 | 409.90 |
| 2019-08-14 | 419.5 | 420.6 | 415.8 | 416.7 | 7,052,900 | 416.70 |
| 2019-08-13 | 420 | 421 | 413.6 | 417.6 | 10,628,700 | 417.60 |
| 2019-08-09 | 422.7 | 425.7 | 421.8 | 424.1 | 7,236,900 | 424.10 |
| 2019-08-08 | 426.5 | 427.2 | 422.7 | 423.3 | 8,183,500 | 423.30 |
| 2019-08-07 | 429.6 | 433.2 | 427.1 | 429.9 | 7,764,500 | 429.90 |
| 2019-08-06 | 422.7 | 432.5 | 418.4 | 431.5 | 10,381,900 | 431.50 |
| 2019-08-05 | 443 | 443.6 | 432.6 | 435.6 | 9,889,900 | 435.60 |
| 2019-08-02 | 442.4 | 446.1 | 440.1 | 446.1 | 14,552,900 | 446.10 |
| 2019-08-01 | 442.2 | 455.3 | 441.8 | 451.7 | 10,297,500 | 451.70 |
| 2019-07-31 | 443 | 445.2 | 440.7 | 444.4 | 8,724,600 | 444.40 |
| 2019-07-30 | 445 | 448.6 | 442.7 | 444.8 | 5,761,000 | 444.80 |
| 2019-07-29 | 448.4 | 449.3 | 441.3 | 443.1 | 6,506,000 | 443.10 |
| 2019-07-26 | 445.4 | 447.3 | 443.6 | 445.4 | 6,343,200 | 445.40 |
| 2019-07-25 | 448.4 | 448.9 | 446.3 | 447.9 | 5,456,900 | 447.90 |
| 2019-07-24 | 452.6 | 453.4 | 449.6 | 449.9 | 5,765,600 | 449.90 |
| 2019-07-23 | 446 | 451.8 | 445.3 | 448.4 | 7,543,900 | 448.40 |
| 2019-07-22 | 454.1 | 455.9 | 446.9 | 449.9 | 8,267,000 | 449.90 |
| 2019-07-19 | 450.6 | 456.2 | 448.3 | 452.5 | 9,254,900 | 452.50 |
| 2019-07-18 | 457 | 459.5 | 448.8 | 450.7 | 13,394,200 | 450.70 |
| 2019-07-17 | 453.5 | 463.5 | 453.3 | 461.7 | 12,251,200 | 461.70 |
| 2019-07-16 | 457 | 458.9 | 454.1 | 455 | 8,186,000 | 455 |
| 2019-07-12 | 462 | 464.3 | 458.9 | 461.6 | 4,932,900 | 461.60 |
| 2019-07-11 | 458 | 460.4 | 456.6 | 459.9 | 6,044,100 | 459.90 |
| 2019-07-10 | 455.8 | 460.9 | 455.1 | 459.6 | 9,233,300 | 459.60 |
| 2019-07-09 | 460 | 463.9 | 455.9 | 457.2 | 11,461,900 | 457.20 |
| 2019-07-08 | 455.3 | 461 | 453.6 | 454.3 | 12,170,000 | 454.30 |
| 2019-07-05 | 448.2 | 452.4 | 447.8 | 450.9 | 6,240,900 | 450.90 |
| 2019-07-04 | 448.8 | 451.3 | 446.3 | 450.2 | 5,882,200 | 450.20 |
| 2019-07-03 | 449 | 450.5 | 444.9 | 450.1 | 8,577,900 | 450.10 |
| 2019-07-02 | 454.3 | 454.8 | 450.6 | 454.3 | 7,418,100 | 454.30 |
| 2019-07-01 | 456.6 | 458.8 | 451.3 | 453.5 | 10,756,600 | 453.50 |
| 2019-06-28 | 449.5 | 451 | 444.3 | 448.6 | 8,738,700 | 448.60 |
| 2019-06-27 | 442.9 | 449.2 | 441.3 | 449.2 | 10,319,000 | 449.20 |
| 2019-06-26 | 439.1 | 440.7 | 436.6 | 438.1 | 6,848,200 | 438.10 |
| 2019-06-25 | 438.9 | 442.8 | 438.3 | 441.1 | 6,963,400 | 441.10 |
| 2019-06-24 | 440.4 | 445 | 438.9 | 442.9 | 8,259,800 | 442.90 |
| 2019-06-21 | 440 | 443.1 | 436.1 | 438.6 | 12,862,800 | 438.60 |
| 2019-06-20 | 441 | 444.5 | 440.1 | 441.8 | 7,695,100 | 441.80 |
| 2019-06-19 | 440.3 | 443.2 | 439.3 | 440.2 | 7,185,400 | 440.20 |
| 2019-06-18 | 436.3 | 441.8 | 435.3 | 436.5 | 8,401,400 | 436.50 |
| 2019-06-17 | 442 | 444 | 440 | 440 | 8,162,700 | 440 |
| 2019-06-14 | 443.3 | 445.1 | 440.3 | 443.4 | 9,993,400 | 443.40 |
| 2019-06-13 | 445.5 | 447 | 439 | 442.1 | 12,186,700 | 442.10 |
| 2019-06-12 | 451.2 | 451.5 | 447.3 | 450 | 11,963,000 | 450 |
| 2019-06-11 | 455.2 | 458.7 | 453.9 | 458.7 | 10,336,100 | 458.70 |
| 2019-06-10 | 461.8 | 461.8 | 452.4 | 452.9 | 12,806,700 | 452.90 |
| 2019-06-07 | 455 | 461.6 | 451.7 | 460.9 | 11,669,700 | 460.90 |
| 2019-06-06 | 462.9 | 466.5 | 462.1 | 464.7 | 6,806,400 | 464.70 |
| 2019-06-05 | 467 | 472.3 | 464.2 | 467.1 | 11,881,900 | 467.10 |
| 2019-06-04 | 460.2 | 463.3 | 457.3 | 458.8 | 9,576,900 | 458.80 |
| 2019-06-03 | 454.6 | 457.3 | 451.4 | 455.1 | 8,763,600 | 455.10 |
| 2019-05-31 | 463.5 | 465.2 | 459.1 | 459.9 | 12,944,800 | 459.90 |
| 2019-05-30 | 462.5 | 470.8 | 461.9 | 469.2 | 8,444,600 | 469.20 |
| 2019-05-29 | 461.5 | 467 | 458.1 | 465.3 | 10,226,900 | 465.30 |
| 2019-05-28 | 465.5 | 469.2 | 464.5 | 466.8 | 9,937,200 | 466.80 |
| 2019-05-27 | 468 | 468.7 | 463.5 | 465.5 | 6,225,000 | 465.50 |
| 2019-05-24 | 461.4 | 466 | 459.5 | 465.8 | 10,217,800 | 465.80 |
| 2019-05-23 | 460.3 | 464 | 457.6 | 462.9 | 8,802,000 | 462.90 |
| 2019-05-22 | 465.6 | 466 | 460.2 | 464 | 8,715,600 | 464 |
| 2019-05-21 | 460.2 | 467.1 | 458.1 | 464.3 | 15,316,400 | 464.30 |
| 2019-05-20 | 466.4 | 470.6 | 464.7 | 467.5 | 8,977,100 | 467.50 |
| 2019-05-17 | 468 | 468.4 | 459.3 | 462.9 | 9,988,500 | 462.90 |
| 2019-05-16 | 458.3 | 464.5 | 455.3 | 462.2 | 12,086,700 | 462.20 |
| 2019-05-15 | 458.3 | 465.1 | 456.2 | 462.3 | 17,363,100 | 462.30 |
| 2019-05-14 | 434 | 454.9 | 433 | 454.3 | 22,607,200 | 454.30 |
| 2019-05-13 | 454.6 | 464 | 454 | 458 | 21,645,200 | 458 |
| 2019-05-10 | 447.4 | 452 | 443 | 446.6 | 14,249,500 | 446.60 |
| 2019-05-09 | 455.3 | 456 | 448.3 | 451.9 | 11,985,900 | 451.90 |
| 2019-05-08 | 458.2 | 461 | 455.7 | 459.9 | 13,862,500 | 459.90 |
| 2019-05-07 | 475.3 | 475.8 | 465.9 | 469.5 | 9,693,500 | 469.50 |
| 2019-04-26 | 468 | 470.7 | 462 | 469.7 | 10,168,200 | 469.70 |
| 2019-04-25 | 468 | 474.8 | 464.4 | 472.7 | 11,466,200 | 472.70 |
| 2019-04-24 | 475 | 476.9 | 463.5 | 467.4 | 9,862,300 | 467.40 |
| 2019-04-23 | 469.2 | 476.1 | 469 | 473.6 | 12,503,900 | 473.60 |
| 2019-04-22 | 461.6 | 470.7 | 460.1 | 468.2 | 8,217,000 | 468.20 |
| 2019-04-19 | 465 | 466.9 | 462.8 | 464.2 | 5,478,700 | 464.20 |
| 2019-04-18 | 470 | 474.8 | 465.6 | 466.5 | 14,677,100 | 466.50 |
| 2019-04-17 | 463.4 | 470.6 | 462.4 | 467.4 | 12,022,600 | 467.40 |
| 2019-04-16 | 457.3 | 463 | 455 | 461.7 | 8,113,700 | 461.70 |
| 2019-04-15 | 463 | 465 | 458.9 | 460.8 | 13,718,900 | 460.80 |
| 2019-04-12 | 462.9 | 464.9 | 455 | 455 | 15,457,500 | 455 |
| 2019-04-11 | 470.7 | 471.3 | 458.1 | 460 | 20,795,400 | 460 |
| 2019-04-10 | 476 | 477.8 | 470.7 | 474.9 | 14,192,100 | 474.90 |
| 2019-04-09 | 483.2 | 486.6 | 481.8 | 486.6 | 6,019,700 | 486.60 |
| 2019-04-08 | 498.4 | 498.6 | 485 | 488 | 11,214,200 | 488 |
| 2019-04-05 | 492.8 | 498.4 | 491.5 | 497.1 | 7,182,400 | 497.10 |
| 2019-04-04 | 495 | 495.5 | 490.3 | 491.2 | 6,108,000 | 491.20 |
| 2019-04-03 | 490 | 494.1 | 486.8 | 492.8 | 7,690,600 | 492.80 |
| 2019-04-02 | 498 | 498 | 489.6 | 490.9 | 7,564,100 | 490.90 |
| 2019-04-01 | 484 | 493.2 | 484 | 487.9 | 10,653,800 | 487.90 |
| 2019-03-29 | 484.5 | 485.1 | 479.7 | 479.7 | 7,225,100 | 479.70 |
| 2019-03-28 | 487.3 | 488.4 | 479 | 480.6 | 11,505,000 | 480.60 |
| 2019-03-27 | 482 | 488.1 | 481.9 | 487.9 | 9,007,900 | 487.90 |
| 2019-03-26 | 488.9 | 498.3 | 485.6 | 496.1 | 14,196,400 | 496.10 |
| 2019-03-25 | 490.3 | 490.3 | 482.9 | 486.7 | 12,606,500 | 486.70 |
| 2019-03-22 | 493.2 | 499.4 | 491.4 | 498.7 | 14,008,400 | 498.70 |
| 2019-03-20 | 490.7 | 500 | 490.5 | 499.8 | 11,981,700 | 499.80 |
| 2019-03-19 | 496.4 | 501.1 | 493.8 | 497.3 | 9,661,600 | 497.30 |
| 2019-03-18 | 493.4 | 495.6 | 491.3 | 494.5 | 7,203,600 | 494.50 |
| 2019-03-15 | 491.4 | 497.2 | 491.2 | 493 | 10,216,700 | 493 |
| 2019-03-14 | 489 | 496.9 | 488.9 | 490.2 | 10,660,000 | 490.20 |
| 2019-03-13 | 484 | 490.6 | 483.2 | 488.7 | 11,400,800 | 488.70 |
| 2019-03-12 | 486.8 | 493.8 | 485.5 | 488.6 | 11,366,600 | 488.60 |
| 2019-03-11 | 483.8 | 490.7 | 482.5 | 487.5 | 7,639,500 | 487.50 |
| 2019-03-08 | 493.4 | 495 | 483 | 484.8 | 19,427,800 | 484.80 |
| 2019-03-07 | 504.2 | 505.5 | 498.2 | 500.7 | 11,572,300 | 500.70 |
| 2019-03-06 | 506.8 | 507 | 503.2 | 505.4 | 5,386,900 | 505.40 |
| 2019-03-05 | 502 | 507.1 | 501.1 | 506.8 | 8,941,300 | 506.80 |
| 2019-03-04 | 508.2 | 509.5 | 503.2 | 504.2 | 8,095,500 | 504.20 |
| 2019-03-01 | 506.9 | 508.3 | 503.2 | 505.6 | 9,230,400 | 505.60 |
| 2019-02-28 | 506 | 508.8 | 503.3 | 503.3 | 10,508,800 | 503.30 |
| 2019-02-27 | 507.4 | 510.4 | 505.7 | 507 | 8,692,100 | 507 |
| 2019-02-26 | 506.2 | 506.8 | 501.4 | 506.3 | 10,138,900 | 506.30 |
| 2019-02-25 | 509.4 | 511 | 506.2 | 510.3 | 9,021,900 | 510.30 |
| 2019-02-22 | 505.9 | 509.6 | 503.6 | 507.4 | 7,475,000 | 507.40 |
| 2019-02-21 | 509.5 | 512.7 | 506.8 | 512 | 10,652,900 | 512 |
| 2019-02-20 | 511.1 | 513.6 | 505.4 | 509.5 | 21,198,400 | 509.50 |
| 2019-02-19 | 511.5 | 515.1 | 509 | 514 | 16,092,200 | 514 |
| 2019-02-18 | 516.1 | 519 | 513.2 | 515.4 | 10,712,800 | 515.40 |
| 2019-02-15 | 505.9 | 509.6 | 500.8 | 507.8 | 11,620,900 | 507.80 |
| 2019-02-14 | 509.3 | 516.1 | 508.9 | 512 | 13,355,200 | 512 |
| 2019-02-13 | 519.4 | 519.8 | 511.2 | 515.4 | 10,521,000 | 515.40 |
| 2019-02-12 | 507.5 | 519.8 | 505.3 | 516.5 | 12,343,000 | 516.50 |
| 2019-02-08 | 513.6 | 514.1 | 502.8 | 505.4 | 13,374,100 | 505.40 |
| 2019-02-07 | 525.2 | 526.4 | 515.7 | 517.7 | 12,828,300 | 517.70 |
| 2019-02-06 | 532.8 | 533.7 | 527.3 | 530.5 | 8,729,600 | 530.50 |
| 2019-02-05 | 532.8 | 535.5 | 531.5 | 533.1 | 5,179,300 | 533.10 |
| 2019-02-04 | 535 | 539.4 | 531.1 | 534.8 | 7,951,400 | 534.80 |
| 2019-02-01 | 543.7 | 543.7 | 526.6 | 527.2 | 15,244,200 | 527.20 |
| 2019-01-31 | 550.1 | 556.5 | 546.9 | 549.9 | 8,989,200 | 549.90 |
| 2019-01-30 | 547.1 | 551.7 | 546.6 | 547.4 | 7,431,000 | 547.40 |
| 2019-01-29 | 550.1 | 551.7 | 543.8 | 548 | 8,077,200 | 548 |
| 2019-01-28 | 552.4 | 553.7 | 548.4 | 550.7 | 7,107,600 | 550.70 |
| 2019-01-25 | 551.6 | 560.5 | 551.5 | 556.2 | 7,972,900 | 556.20 |
| 2019-01-24 | 548.1 | 555.6 | 547.1 | 552 | 8,262,100 | 552 |
| 2019-01-23 | 546 | 551.7 | 544.1 | 546.5 | 7,495,400 | 546.50 |
| 2019-01-22 | 555 | 556.5 | 547.2 | 549.2 | 5,674,800 | 549.20 |
| 2019-01-21 | 556.9 | 560.4 | 552.3 | 556.2 | 5,651,400 | 556.20 |
| 2019-01-18 | 551.7 | 556.9 | 548 | 551 | 5,993,100 | 551 |
| 2019-01-17 | 553.3 | 554 | 546.5 | 547 | 6,601,500 | 547 |
| 2019-01-16 | 551.5 | 551.5 | 538.2 | 544 | 9,088,300 | 544 |
| 2019-01-15 | 542.4 | 557.8 | 541.8 | 552.4 | 11,093,700 | 552.40 |
| 2019-01-11 | 545.5 | 547.9 | 542.2 | 545.1 | 8,509,900 | 545.10 |
| 2019-01-10 | 539.7 | 547.3 | 538.5 | 545.7 | 6,679,200 | 545.70 |
| 2019-01-09 | 550 | 552.7 | 542 | 547.9 | 7,421,800 | 547.90 |
| 2019-01-08 | 540.7 | 549.8 | 540.3 | 543.8 | 8,513,700 | 543.80 |
| 2019-01-07 | 545.3 | 547.2 | 539.2 | 541.1 | 9,220,700 | 541.10 |
| 2019-01-04 | 518.7 | 529.2 | 517.3 | 529.2 | 9,922,500 | 529.20 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
