8591 オリックス(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 | 1,811.5 | 1,815 | 1,803.5 | 1,811 | 1,960,000 | 1,811 |
| 2019-12-27 | 1,815.5 | 1,823 | 1,808 | 1,815 | 1,903,100 | 1,815 |
| 2019-12-26 | 1,795.5 | 1,805 | 1,794.5 | 1,803.5 | 2,002,700 | 1,803.50 |
| 2019-12-25 | 1,805 | 1,814.5 | 1,792 | 1,794.5 | 2,436,000 | 1,794.50 |
| 2019-12-24 | 1,820 | 1,823 | 1,806 | 1,811.5 | 2,161,300 | 1,811.50 |
| 2019-12-23 | 1,840 | 1,841 | 1,822 | 1,822 | 2,638,000 | 1,822 |
| 2019-12-20 | 1,822 | 1,845.5 | 1,820 | 1,843.5 | 4,597,300 | 1,843.50 |
| 2019-12-19 | 1,842.5 | 1,843.5 | 1,818 | 1,828 | 4,780,600 | 1,828 |
| 2019-12-18 | 1,837 | 1,840.5 | 1,826 | 1,834 | 4,551,400 | 1,834 |
| 2019-12-17 | 1,845.5 | 1,850.5 | 1,839 | 1,847.5 | 3,595,100 | 1,847.50 |
| 2019-12-16 | 1,850.5 | 1,852.5 | 1,843 | 1,844.5 | 2,679,400 | 1,844.50 |
| 2019-12-13 | 1,843 | 1,849 | 1,828 | 1,843 | 6,085,700 | 1,843 |
| 2019-12-12 | 1,830 | 1,832 | 1,812 | 1,819.5 | 4,654,200 | 1,819.50 |
| 2019-12-11 | 1,838 | 1,841.5 | 1,823.5 | 1,833.5 | 4,718,400 | 1,833.50 |
| 2019-12-10 | 1,850 | 1,862.5 | 1,844.5 | 1,850.5 | 3,961,000 | 1,850.50 |
| 2019-12-09 | 1,859 | 1,865 | 1,847 | 1,847 | 3,434,600 | 1,847 |
| 2019-12-06 | 1,833.5 | 1,855 | 1,832.5 | 1,849 | 5,167,500 | 1,849 |
| 2019-12-05 | 1,810 | 1,848.5 | 1,807 | 1,837 | 7,082,000 | 1,837 |
| 2019-12-04 | 1,770 | 1,797.5 | 1,769.5 | 1,797 | 3,347,500 | 1,797 |
| 2019-12-03 | 1,780 | 1,791 | 1,774 | 1,788 | 4,112,100 | 1,788 |
| 2019-12-02 | 1,792.5 | 1,805.5 | 1,786.5 | 1,797.5 | 2,710,800 | 1,797.50 |
| 2019-11-29 | 1,810 | 1,811 | 1,790 | 1,792.5 | 3,200,800 | 1,792.50 |
| 2019-11-28 | 1,800 | 1,807 | 1,797.5 | 1,803 | 2,674,800 | 1,803 |
| 2019-11-27 | 1,805 | 1,813.5 | 1,796 | 1,802 | 3,375,100 | 1,802 |
| 2019-11-26 | 1,815 | 1,815.5 | 1,796.5 | 1,807 | 6,097,300 | 1,807 |
| 2019-11-25 | 1,795 | 1,821.5 | 1,792.5 | 1,808 | 5,248,700 | 1,808 |
| 2019-11-22 | 1,775 | 1,795.5 | 1,774.5 | 1,783.5 | 6,097,300 | 1,783.50 |
| 2019-11-21 | 1,744 | 1,768 | 1,740.5 | 1,765.5 | 5,047,000 | 1,765.50 |
| 2019-11-20 | 1,747.5 | 1,763 | 1,740.5 | 1,756 | 4,712,700 | 1,756 |
| 2019-11-19 | 1,738.5 | 1,744.5 | 1,729 | 1,742.5 | 2,349,200 | 1,742.50 |
| 2019-11-18 | 1,730 | 1,739 | 1,727 | 1,738.5 | 3,703,800 | 1,738.50 |
| 2019-11-15 | 1,720.5 | 1,754.5 | 1,717.5 | 1,750.5 | 5,011,700 | 1,750.50 |
| 2019-11-14 | 1,750 | 1,752 | 1,720.5 | 1,720.5 | 4,175,700 | 1,720.50 |
| 2019-11-13 | 1,764 | 1,774.5 | 1,748 | 1,750.5 | 3,816,700 | 1,750.50 |
| 2019-11-12 | 1,760 | 1,770 | 1,754 | 1,768.5 | 3,539,300 | 1,768.50 |
| 2019-11-11 | 1,750 | 1,769.5 | 1,744 | 1,763 | 5,489,100 | 1,763 |
| 2019-11-08 | 1,755.5 | 1,758 | 1,729.5 | 1,735 | 4,442,500 | 1,735 |
| 2019-11-07 | 1,713 | 1,746 | 1,713 | 1,742 | 6,659,400 | 1,742 |
| 2019-11-06 | 1,704 | 1,712 | 1,698 | 1,708.5 | 4,388,000 | 1,708.50 |
| 2019-11-05 | 1,705.5 | 1,719.5 | 1,698 | 1,707 | 8,184,600 | 1,707 |
| 2019-11-01 | 1,703 | 1,728 | 1,699 | 1,718.5 | 5,496,200 | 1,718.50 |
| 2019-10-31 | 1,710 | 1,713.5 | 1,696 | 1,706.5 | 8,034,100 | 1,706.50 |
| 2019-10-30 | 1,730 | 1,731 | 1,704 | 1,716 | 10,982,300 | 1,716 |
| 2019-10-29 | 1,712 | 1,733 | 1,702.5 | 1,716 | 13,195,900 | 1,716 |
| 2019-10-28 | 1,658 | 1,658 | 1,641.5 | 1,650 | 4,631,300 | 1,650 |
| 2019-10-25 | 1,667 | 1,672 | 1,651 | 1,663.5 | 4,659,200 | 1,663.50 |
| 2019-10-24 | 1,678.5 | 1,684.5 | 1,658.5 | 1,659.5 | 5,051,800 | 1,659.50 |
| 2019-10-23 | 1,666 | 1,686 | 1,650 | 1,684.5 | 5,811,300 | 1,684.50 |
| 2019-10-21 | 1,639 | 1,656 | 1,633.5 | 1,652 | 3,755,200 | 1,652 |
| 2019-10-18 | 1,631 | 1,644.5 | 1,617.5 | 1,631 | 4,834,500 | 1,631 |
| 2019-10-17 | 1,645 | 1,649.5 | 1,624.5 | 1,628 | 4,888,200 | 1,628 |
| 2019-10-16 | 1,680 | 1,680 | 1,638.5 | 1,644.5 | 5,146,700 | 1,644.50 |
| 2019-10-15 | 1,665 | 1,672.5 | 1,655.5 | 1,660 | 4,486,300 | 1,660 |
| 2019-10-11 | 1,638 | 1,643 | 1,629.5 | 1,639.5 | 4,239,600 | 1,639.50 |
| 2019-10-10 | 1,610.5 | 1,626 | 1,606.5 | 1,622.5 | 4,776,400 | 1,622.50 |
| 2019-10-09 | 1,603.5 | 1,616 | 1,601.5 | 1,616 | 4,564,500 | 1,616 |
| 2019-10-08 | 1,612.5 | 1,619.5 | 1,604 | 1,608 | 4,757,800 | 1,608 |
| 2019-10-07 | 1,616 | 1,618.5 | 1,599.5 | 1,609 | 4,112,400 | 1,609 |
| 2019-10-04 | 1,599 | 1,609 | 1,592.5 | 1,601 | 4,286,000 | 1,601 |
| 2019-10-03 | 1,600 | 1,600.5 | 1,584 | 1,596 | 5,501,700 | 1,596 |
| 2019-10-02 | 1,606.5 | 1,624.5 | 1,602 | 1,624.5 | 4,768,900 | 1,624.50 |
| 2019-10-01 | 1,618.5 | 1,640.5 | 1,615 | 1,619 | 6,935,300 | 1,619 |
| 2019-09-30 | 1,645 | 1,645.5 | 1,602.5 | 1,611 | 7,890,600 | 1,611 |
| 2019-09-27 | 1,679.5 | 1,682.5 | 1,640 | 1,655 | 7,208,600 | 1,655 |
| 2019-09-26 | 1,713.5 | 1,722.5 | 1,701 | 1,709 | 6,900,400 | 1,709 |
| 2019-09-25 | 1,701 | 1,709.5 | 1,691.5 | 1,692 | 6,690,300 | 1,692 |
| 2019-09-24 | 1,743 | 1,752 | 1,717.5 | 1,717.5 | 6,523,800 | 1,717.50 |
| 2019-09-20 | 1,746 | 1,751.5 | 1,731 | 1,735.5 | 5,618,100 | 1,735.50 |
| 2019-09-19 | 1,742.5 | 1,754.5 | 1,733 | 1,733 | 5,922,800 | 1,733 |
| 2019-09-18 | 1,741.5 | 1,748.5 | 1,732 | 1,742.5 | 5,077,700 | 1,742.50 |
| 2019-09-17 | 1,718 | 1,756 | 1,716 | 1,755 | 7,666,200 | 1,755 |
| 2019-09-13 | 1,722 | 1,722 | 1,695.5 | 1,706.5 | 7,554,900 | 1,706.50 |
| 2019-09-12 | 1,706 | 1,723 | 1,698 | 1,710.5 | 6,984,000 | 1,710.50 |
| 2019-09-11 | 1,676 | 1,699 | 1,674 | 1,698 | 8,087,900 | 1,698 |
| 2019-09-10 | 1,650 | 1,676 | 1,642 | 1,665.5 | 5,973,200 | 1,665.50 |
| 2019-09-09 | 1,616.5 | 1,643 | 1,613.5 | 1,641 | 5,344,200 | 1,641 |
| 2019-09-06 | 1,618 | 1,619 | 1,594 | 1,608 | 4,634,100 | 1,608 |
| 2019-09-05 | 1,607 | 1,624 | 1,598.5 | 1,611.5 | 5,056,000 | 1,611.50 |
| 2019-09-04 | 1,591.5 | 1,610 | 1,588.5 | 1,600.5 | 4,183,100 | 1,600.50 |
| 2019-09-03 | 1,590 | 1,606 | 1,590 | 1,597.5 | 4,327,700 | 1,597.50 |
| 2019-09-02 | 1,577 | 1,587.5 | 1,566 | 1,587.5 | 3,848,300 | 1,587.50 |
| 2019-08-30 | 1,545 | 1,569.5 | 1,543.5 | 1,569 | 4,621,400 | 1,569 |
| 2019-08-29 | 1,549.5 | 1,554.5 | 1,530.5 | 1,539 | 4,175,600 | 1,539 |
| 2019-08-28 | 1,528 | 1,531.5 | 1,519 | 1,528.5 | 3,529,300 | 1,528.50 |
| 2019-08-27 | 1,520 | 1,525 | 1,516.5 | 1,517 | 3,555,000 | 1,517 |
| 2019-08-26 | 1,504 | 1,515.5 | 1,496 | 1,511.5 | 4,505,200 | 1,511.50 |
| 2019-08-23 | 1,518 | 1,538 | 1,517 | 1,536 | 4,559,200 | 1,536 |
| 2019-08-22 | 1,512.5 | 1,517 | 1,510 | 1,515 | 3,928,400 | 1,515 |
| 2019-08-21 | 1,503.5 | 1,512 | 1,500 | 1,512 | 3,273,200 | 1,512 |
| 2019-08-20 | 1,511 | 1,518.5 | 1,503.5 | 1,511 | 3,212,600 | 1,511 |
| 2019-08-19 | 1,512 | 1,521.5 | 1,507.5 | 1,511 | 3,578,600 | 1,511 |
| 2019-08-16 | 1,490 | 1,501 | 1,484 | 1,493.5 | 4,073,000 | 1,493.50 |
| 2019-08-15 | 1,462.5 | 1,485 | 1,461 | 1,481.5 | 4,094,200 | 1,481.50 |
| 2019-08-14 | 1,488.5 | 1,496 | 1,484.5 | 1,492.5 | 3,739,700 | 1,492.50 |
| 2019-08-13 | 1,480.5 | 1,485.5 | 1,471.5 | 1,475 | 5,608,100 | 1,475 |
| 2019-08-09 | 1,498 | 1,502 | 1,488 | 1,498.5 | 3,381,000 | 1,498.50 |
| 2019-08-08 | 1,487 | 1,490.5 | 1,475 | 1,484.5 | 5,277,100 | 1,484.50 |
| 2019-08-07 | 1,500.5 | 1,504.5 | 1,490 | 1,500 | 5,669,900 | 1,500 |
| 2019-08-06 | 1,455 | 1,493 | 1,451 | 1,489.5 | 8,534,100 | 1,489.50 |
| 2019-08-05 | 1,520 | 1,523.5 | 1,486.5 | 1,490 | 12,272,700 | 1,490 |
| 2019-08-02 | 1,548.5 | 1,553.5 | 1,542.5 | 1,551 | 5,167,600 | 1,551 |
| 2019-08-01 | 1,558 | 1,572.5 | 1,558 | 1,567 | 4,249,700 | 1,567 |
| 2019-07-31 | 1,569.5 | 1,575 | 1,559 | 1,561.5 | 8,016,700 | 1,561.50 |
| 2019-07-30 | 1,606 | 1,613.5 | 1,569 | 1,571 | 14,426,000 | 1,571 |
| 2019-07-29 | 1,665 | 1,667 | 1,654 | 1,662 | 2,236,500 | 1,662 |
| 2019-07-26 | 1,658 | 1,667.5 | 1,657 | 1,665 | 2,370,000 | 1,665 |
| 2019-07-25 | 1,662.5 | 1,665.5 | 1,655 | 1,658 | 2,145,000 | 1,658 |
| 2019-07-24 | 1,669.5 | 1,669.5 | 1,660 | 1,668 | 2,661,900 | 1,668 |
| 2019-07-23 | 1,653 | 1,667.5 | 1,651 | 1,661.5 | 2,460,100 | 1,661.50 |
| 2019-07-22 | 1,667 | 1,673 | 1,657.5 | 1,663 | 2,461,400 | 1,663 |
| 2019-07-19 | 1,652 | 1,680 | 1,647.5 | 1,678.5 | 4,041,400 | 1,678.50 |
| 2019-07-18 | 1,681 | 1,686 | 1,642 | 1,651.5 | 7,323,200 | 1,651.50 |
| 2019-07-17 | 1,661.5 | 1,678.5 | 1,657 | 1,677 | 4,465,000 | 1,677 |
| 2019-07-16 | 1,658 | 1,664.5 | 1,653 | 1,664.5 | 3,766,900 | 1,664.50 |
| 2019-07-12 | 1,658 | 1,660.5 | 1,647.5 | 1,652 | 3,333,100 | 1,652 |
| 2019-07-11 | 1,646 | 1,661 | 1,641.5 | 1,661 | 4,329,800 | 1,661 |
| 2019-07-10 | 1,646.5 | 1,647 | 1,632 | 1,636.5 | 3,220,500 | 1,636.50 |
| 2019-07-09 | 1,639.5 | 1,646.5 | 1,635 | 1,638.5 | 3,350,600 | 1,638.50 |
| 2019-07-08 | 1,638 | 1,647.5 | 1,629 | 1,634.5 | 3,973,700 | 1,634.50 |
| 2019-07-05 | 1,632.5 | 1,638.5 | 1,632 | 1,637.5 | 2,277,600 | 1,637.50 |
| 2019-07-04 | 1,635 | 1,637.5 | 1,628 | 1,636 | 2,099,700 | 1,636 |
| 2019-07-03 | 1,630 | 1,632 | 1,617.5 | 1,632 | 3,267,700 | 1,632 |
| 2019-07-02 | 1,633 | 1,639.5 | 1,626.5 | 1,634 | 3,026,800 | 1,634 |
| 2019-07-01 | 1,626 | 1,630 | 1,616.5 | 1,626.5 | 3,618,000 | 1,626.50 |
| 2019-06-28 | 1,610 | 1,610 | 1,597 | 1,608 | 3,616,800 | 1,608 |
| 2019-06-27 | 1,598 | 1,604 | 1,588 | 1,603 | 3,029,500 | 1,603 |
| 2019-06-26 | 1,586.5 | 1,590 | 1,578 | 1,586 | 2,332,900 | 1,586 |
| 2019-06-25 | 1,604.5 | 1,604.5 | 1,585 | 1,587 | 3,144,400 | 1,587 |
| 2019-06-24 | 1,594.5 | 1,606.5 | 1,589.5 | 1,601 | 2,549,400 | 1,601 |
| 2019-06-21 | 1,608.5 | 1,608.5 | 1,584 | 1,591.5 | 3,987,500 | 1,591.50 |
| 2019-06-20 | 1,594 | 1,612 | 1,587.5 | 1,597 | 5,587,500 | 1,597 |
| 2019-06-19 | 1,576.5 | 1,590.5 | 1,566 | 1,577 | 7,085,200 | 1,577 |
| 2019-06-18 | 1,557.5 | 1,572.5 | 1,556.5 | 1,566 | 3,566,700 | 1,566 |
| 2019-06-17 | 1,552 | 1,568 | 1,548 | 1,560 | 2,808,900 | 1,560 |
| 2019-06-14 | 1,559.5 | 1,562.5 | 1,551 | 1,559.5 | 2,790,700 | 1,559.50 |
| 2019-06-13 | 1,562.5 | 1,577 | 1,555.5 | 1,563 | 3,556,200 | 1,563 |
| 2019-06-12 | 1,574 | 1,577.5 | 1,557 | 1,572.5 | 2,823,600 | 1,572.50 |
| 2019-06-11 | 1,566.5 | 1,578.5 | 1,565 | 1,574 | 1,928,500 | 1,574 |
| 2019-06-10 | 1,563.5 | 1,570 | 1,551 | 1,563 | 2,728,600 | 1,563 |
| 2019-06-07 | 1,542 | 1,550.5 | 1,534 | 1,547.5 | 2,696,300 | 1,547.50 |
| 2019-06-06 | 1,537 | 1,557 | 1,536.5 | 1,543.5 | 2,986,600 | 1,543.50 |
| 2019-06-05 | 1,551 | 1,553 | 1,541 | 1,548.5 | 4,410,600 | 1,548.50 |
| 2019-06-04 | 1,510.5 | 1,522.5 | 1,501 | 1,519 | 4,724,800 | 1,519 |
| 2019-06-03 | 1,514.5 | 1,516 | 1,501.5 | 1,510.5 | 4,240,500 | 1,510.50 |
| 2019-05-31 | 1,542 | 1,549 | 1,535 | 1,535 | 3,704,300 | 1,535 |
| 2019-05-30 | 1,535 | 1,552.5 | 1,534 | 1,550 | 2,645,600 | 1,550 |
| 2019-05-29 | 1,546 | 1,554 | 1,529 | 1,545.5 | 3,849,400 | 1,545.50 |
| 2019-05-28 | 1,549.5 | 1,557 | 1,544.5 | 1,551.5 | 4,934,700 | 1,551.50 |
| 2019-05-27 | 1,546 | 1,561 | 1,541 | 1,554.5 | 2,628,500 | 1,554.50 |
| 2019-05-24 | 1,522.5 | 1,550 | 1,515 | 1,549.5 | 3,683,900 | 1,549.50 |
| 2019-05-23 | 1,535 | 1,545.5 | 1,528.5 | 1,541.5 | 4,298,400 | 1,541.50 |
| 2019-05-22 | 1,558 | 1,565 | 1,543 | 1,543 | 3,254,400 | 1,543 |
| 2019-05-21 | 1,540 | 1,561.5 | 1,538 | 1,558 | 3,326,600 | 1,558 |
| 2019-05-20 | 1,543 | 1,555.5 | 1,541.5 | 1,550 | 2,544,400 | 1,550 |
| 2019-05-17 | 1,550.5 | 1,555 | 1,530 | 1,544 | 4,066,800 | 1,544 |
| 2019-05-16 | 1,545.5 | 1,545.5 | 1,522 | 1,543 | 3,763,100 | 1,543 |
| 2019-05-15 | 1,530 | 1,537.5 | 1,519 | 1,537.5 | 3,944,300 | 1,537.50 |
| 2019-05-14 | 1,506.5 | 1,522 | 1,497.5 | 1,521 | 6,616,500 | 1,521 |
| 2019-05-13 | 1,561.5 | 1,564.5 | 1,534.5 | 1,534.5 | 6,618,200 | 1,534.50 |
| 2019-05-10 | 1,575.5 | 1,593 | 1,567.5 | 1,585 | 6,673,700 | 1,585 |
| 2019-05-09 | 1,559 | 1,606 | 1,556 | 1,595.5 | 7,234,600 | 1,595.50 |
| 2019-05-08 | 1,552 | 1,590.5 | 1,552 | 1,574 | 6,852,600 | 1,574 |
| 2019-05-07 | 1,575.5 | 1,578 | 1,562 | 1,570.5 | 5,228,600 | 1,570.50 |
| 2019-04-26 | 1,554.5 | 1,574 | 1,548.5 | 1,571.5 | 3,991,000 | 1,571.50 |
| 2019-04-25 | 1,550 | 1,566 | 1,545 | 1,560.5 | 4,335,300 | 1,560.50 |
| 2019-04-24 | 1,585 | 1,585.5 | 1,553 | 1,562.5 | 6,075,000 | 1,562.50 |
| 2019-04-23 | 1,568.5 | 1,594.5 | 1,568 | 1,590.5 | 4,096,100 | 1,590.50 |
| 2019-04-22 | 1,575 | 1,576.5 | 1,563.5 | 1,564.5 | 4,263,700 | 1,564.50 |
| 2019-04-19 | 1,597 | 1,598 | 1,584 | 1,585 | 2,583,900 | 1,585 |
| 2019-04-18 | 1,613.5 | 1,614 | 1,594.5 | 1,598 | 3,105,200 | 1,598 |
| 2019-04-17 | 1,599.5 | 1,612.5 | 1,595 | 1,603 | 3,688,200 | 1,603 |
| 2019-04-16 | 1,602.5 | 1,610 | 1,596 | 1,610 | 2,542,200 | 1,610 |
| 2019-04-15 | 1,593 | 1,615 | 1,591 | 1,605.5 | 3,683,700 | 1,605.50 |
| 2019-04-12 | 1,596.5 | 1,611 | 1,593 | 1,595.5 | 3,826,100 | 1,595.50 |
| 2019-04-11 | 1,598 | 1,604 | 1,588 | 1,593.5 | 3,615,400 | 1,593.50 |
| 2019-04-10 | 1,612 | 1,614 | 1,602.5 | 1,606 | 3,587,100 | 1,606 |
| 2019-04-09 | 1,636 | 1,639 | 1,619 | 1,630 | 2,824,300 | 1,630 |
| 2019-04-08 | 1,637 | 1,643 | 1,623 | 1,640.5 | 3,257,800 | 1,640.50 |
| 2019-04-05 | 1,638.5 | 1,653.5 | 1,634.5 | 1,637.5 | 4,164,200 | 1,637.50 |
| 2019-04-04 | 1,637.5 | 1,657 | 1,634 | 1,647 | 6,471,800 | 1,647 |
| 2019-04-03 | 1,617 | 1,628.5 | 1,610.5 | 1,627 | 4,115,300 | 1,627 |
| 2019-04-02 | 1,630 | 1,637 | 1,614.5 | 1,617.5 | 4,360,100 | 1,617.50 |
| 2019-04-01 | 1,607.5 | 1,618 | 1,600 | 1,608.5 | 5,245,800 | 1,608.50 |
| 2019-03-29 | 1,597.5 | 1,599.5 | 1,583 | 1,589.5 | 3,819,500 | 1,589.50 |
| 2019-03-28 | 1,592 | 1,594.5 | 1,572 | 1,583 | 4,715,800 | 1,583 |
| 2019-03-27 | 1,600 | 1,602.5 | 1,583 | 1,601.5 | 7,244,400 | 1,601.50 |
| 2019-03-26 | 1,650 | 1,650.5 | 1,629 | 1,647.5 | 12,025,800 | 1,647.50 |
| 2019-03-25 | 1,605 | 1,620 | 1,594 | 1,618 | 8,472,500 | 1,618 |
| 2019-03-22 | 1,598 | 1,634 | 1,593 | 1,619.5 | 11,563,300 | 1,619.50 |
| 2019-03-20 | 1,575.5 | 1,587.5 | 1,570 | 1,586.5 | 5,947,400 | 1,586.50 |
| 2019-03-19 | 1,565.5 | 1,582.5 | 1,563.5 | 1,579.5 | 4,880,000 | 1,579.50 |
| 2019-03-18 | 1,561.5 | 1,572 | 1,559.5 | 1,564.5 | 5,087,200 | 1,564.50 |
| 2019-03-15 | 1,559.5 | 1,569.5 | 1,552.5 | 1,552.5 | 7,874,300 | 1,552.50 |
| 2019-03-14 | 1,545 | 1,561 | 1,542.5 | 1,542.5 | 6,083,300 | 1,542.50 |
| 2019-03-13 | 1,570.5 | 1,573.5 | 1,540 | 1,543.5 | 10,505,700 | 1,543.50 |
| 2019-03-12 | 1,572.5 | 1,591 | 1,572 | 1,582.5 | 5,863,700 | 1,582.50 |
| 2019-03-11 | 1,565 | 1,580.5 | 1,564.5 | 1,571.5 | 4,914,000 | 1,571.50 |
| 2019-03-08 | 1,585 | 1,591 | 1,560 | 1,562 | 9,021,500 | 1,562 |
| 2019-03-07 | 1,610 | 1,612.5 | 1,601 | 1,601 | 5,586,600 | 1,601 |
| 2019-03-06 | 1,622 | 1,623 | 1,612.5 | 1,612.5 | 4,455,000 | 1,612.50 |
| 2019-03-05 | 1,621 | 1,628 | 1,618.5 | 1,623 | 3,848,300 | 1,623 |
| 2019-03-04 | 1,636 | 1,638 | 1,617 | 1,625.5 | 4,111,200 | 1,625.50 |
| 2019-03-01 | 1,610 | 1,621.5 | 1,608.5 | 1,614.5 | 4,591,700 | 1,614.50 |
| 2019-02-28 | 1,614 | 1,619 | 1,608 | 1,612 | 6,215,600 | 1,612 |
| 2019-02-27 | 1,621 | 1,625.5 | 1,616.5 | 1,616.5 | 4,620,800 | 1,616.50 |
| 2019-02-26 | 1,618 | 1,621 | 1,607 | 1,613.5 | 5,508,400 | 1,613.50 |
| 2019-02-25 | 1,626.5 | 1,631 | 1,620 | 1,620 | 3,640,000 | 1,620 |
| 2019-02-22 | 1,611 | 1,618 | 1,605 | 1,614.5 | 4,112,800 | 1,614.50 |
| 2019-02-21 | 1,639 | 1,639 | 1,612 | 1,620 | 6,384,300 | 1,620 |
| 2019-02-20 | 1,643 | 1,648 | 1,634.5 | 1,639 | 3,579,800 | 1,639 |
| 2019-02-19 | 1,631.5 | 1,646.5 | 1,630 | 1,645 | 2,620,800 | 1,645 |
| 2019-02-18 | 1,628.5 | 1,642 | 1,624 | 1,639.5 | 3,772,900 | 1,639.50 |
| 2019-02-15 | 1,627 | 1,627 | 1,603 | 1,615.5 | 3,879,500 | 1,615.50 |
| 2019-02-14 | 1,636.5 | 1,644 | 1,628.5 | 1,633.5 | 2,880,300 | 1,633.50 |
| 2019-02-13 | 1,639 | 1,643 | 1,624.5 | 1,634.5 | 4,145,300 | 1,634.50 |
| 2019-02-12 | 1,599 | 1,636 | 1,594 | 1,623 | 5,248,100 | 1,623 |
| 2019-02-08 | 1,620 | 1,621 | 1,603 | 1,605 | 5,395,300 | 1,605 |
| 2019-02-07 | 1,641 | 1,650 | 1,629.5 | 1,645 | 4,278,400 | 1,645 |
| 2019-02-06 | 1,653 | 1,665 | 1,649.5 | 1,656 | 3,279,800 | 1,656 |
| 2019-02-05 | 1,669 | 1,669 | 1,644.5 | 1,648 | 3,144,100 | 1,648 |
| 2019-02-04 | 1,645 | 1,656 | 1,636 | 1,649.5 | 4,320,900 | 1,649.50 |
| 2019-02-01 | 1,624 | 1,660 | 1,622 | 1,642 | 4,986,100 | 1,642 |
| 2019-01-31 | 1,630 | 1,651 | 1,628 | 1,640 | 5,494,000 | 1,640 |
| 2019-01-30 | 1,647.5 | 1,647.5 | 1,595.5 | 1,606 | 10,060,600 | 1,606 |
| 2019-01-29 | 1,680 | 1,690.5 | 1,654 | 1,656.5 | 5,971,300 | 1,656.50 |
| 2019-01-28 | 1,702.5 | 1,709.5 | 1,664 | 1,683.5 | 6,305,300 | 1,683.50 |
| 2019-01-25 | 1,690 | 1,711 | 1,690 | 1,709 | 2,612,600 | 1,709 |
| 2019-01-24 | 1,665.5 | 1,688 | 1,661.5 | 1,687.5 | 2,597,800 | 1,687.50 |
| 2019-01-23 | 1,679.5 | 1,689.5 | 1,669 | 1,675.5 | 3,036,400 | 1,675.50 |
| 2019-01-22 | 1,711 | 1,715.5 | 1,692.5 | 1,698 | 2,360,100 | 1,698 |
| 2019-01-21 | 1,715 | 1,717.5 | 1,706.5 | 1,711 | 2,692,300 | 1,711 |
| 2019-01-18 | 1,680.5 | 1,707 | 1,679.5 | 1,696 | 3,197,600 | 1,696 |
| 2019-01-17 | 1,691 | 1,710.5 | 1,684.5 | 1,691 | 3,377,500 | 1,691 |
| 2019-01-16 | 1,670 | 1,678 | 1,653 | 1,676 | 3,435,000 | 1,676 |
| 2019-01-15 | 1,660.5 | 1,686.5 | 1,659.5 | 1,684 | 2,903,200 | 1,684 |
| 2019-01-11 | 1,677 | 1,680.5 | 1,656.5 | 1,667 | 3,421,000 | 1,667 |
| 2019-01-10 | 1,643 | 1,676 | 1,640 | 1,668 | 3,664,800 | 1,668 |
| 2019-01-09 | 1,670 | 1,689 | 1,656.5 | 1,659.5 | 4,051,900 | 1,659.50 |
| 2019-01-08 | 1,644 | 1,671.5 | 1,643.5 | 1,656.5 | 3,979,800 | 1,656.50 |
| 2019-01-07 | 1,650.5 | 1,658.5 | 1,628.5 | 1,641.5 | 4,636,600 | 1,641.50 |
| 2019-01-04 | 1,574 | 1,603 | 1,571.5 | 1,600.5 | 5,427,000 | 1,600.50 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
