8601 (株)大和証券グループ本社 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 | 555.3 | 557.1 | 552.7 | 553 | 2,531,600 | 553 |
| 2019-12-27 | 553.6 | 559.8 | 553.6 | 557.6 | 1,942,000 | 557.60 |
| 2019-12-26 | 548.3 | 554.4 | 548.3 | 552.9 | 2,614,800 | 552.90 |
| 2019-12-25 | 552.7 | 552.7 | 548.4 | 549.4 | 2,987,600 | 549.40 |
| 2019-12-24 | 555 | 556 | 552.4 | 553.3 | 2,409,100 | 553.30 |
| 2019-12-23 | 560.8 | 562.1 | 555.5 | 555.5 | 2,859,900 | 555.50 |
| 2019-12-20 | 560 | 564 | 558 | 562.7 | 5,885,600 | 562.70 |
| 2019-12-19 | 558.5 | 561.2 | 556.6 | 557.5 | 3,830,800 | 557.50 |
| 2019-12-18 | 558.5 | 566.9 | 557.6 | 564.2 | 5,672,600 | 564.20 |
| 2019-12-17 | 556 | 557.4 | 552 | 557.1 | 5,611,500 | 557.10 |
| 2019-12-16 | 551.1 | 557.3 | 551 | 557 | 5,246,600 | 557 |
| 2019-12-13 | 556.8 | 557.5 | 551.3 | 551.3 | 8,712,100 | 551.30 |
| 2019-12-12 | 550 | 550 | 543.4 | 546.9 | 3,506,100 | 546.90 |
| 2019-12-11 | 548 | 551 | 546.1 | 551 | 3,419,900 | 551 |
| 2019-12-10 | 551.1 | 553.9 | 548 | 549 | 4,407,900 | 549 |
| 2019-12-09 | 555 | 556.8 | 549.9 | 550.9 | 4,732,900 | 550.90 |
| 2019-12-06 | 548.5 | 550.9 | 548 | 550 | 7,566,000 | 550 |
| 2019-12-05 | 540.8 | 547.4 | 540.2 | 545 | 5,231,600 | 545 |
| 2019-12-04 | 540.1 | 540.2 | 532.8 | 535.5 | 8,209,800 | 535.50 |
| 2019-12-03 | 550.2 | 558.4 | 543.6 | 545.4 | 9,280,800 | 545.40 |
| 2019-12-02 | 556.4 | 558.1 | 554.5 | 556.1 | 3,763,100 | 556.10 |
| 2019-11-29 | 552.1 | 557.5 | 552.1 | 555 | 7,156,900 | 555 |
| 2019-11-28 | 551.7 | 553.8 | 550.2 | 551.4 | 4,964,900 | 551.40 |
| 2019-11-27 | 544.9 | 549.6 | 544 | 549.6 | 5,285,300 | 549.60 |
| 2019-11-26 | 545 | 548 | 542.3 | 544.9 | 8,231,100 | 544.90 |
| 2019-11-25 | 541.6 | 543.9 | 539.9 | 541.8 | 5,390,800 | 541.80 |
| 2019-11-22 | 533.8 | 539.5 | 533.6 | 537.7 | 6,143,300 | 537.70 |
| 2019-11-21 | 533.3 | 535.8 | 524.3 | 532.3 | 7,368,700 | 532.30 |
| 2019-11-20 | 528 | 535 | 526.6 | 534.4 | 8,929,100 | 534.40 |
| 2019-11-19 | 520.2 | 526.3 | 519.8 | 525 | 5,945,400 | 525 |
| 2019-11-18 | 518.7 | 520.3 | 516.4 | 519.8 | 6,038,400 | 519.80 |
| 2019-11-15 | 510.6 | 516.7 | 510.6 | 516.6 | 6,243,500 | 516.60 |
| 2019-11-14 | 519 | 519.3 | 508.9 | 509.8 | 3,855,800 | 509.80 |
| 2019-11-13 | 514.7 | 516.1 | 511.5 | 515.8 | 3,861,800 | 515.80 |
| 2019-11-12 | 513 | 519.3 | 511.2 | 519 | 3,967,000 | 519 |
| 2019-11-11 | 514 | 517 | 512 | 512.6 | 3,605,500 | 512.60 |
| 2019-11-08 | 516 | 522 | 513.7 | 516.7 | 6,690,100 | 516.70 |
| 2019-11-07 | 508.5 | 514.4 | 508 | 511.6 | 4,061,300 | 511.60 |
| 2019-11-06 | 508 | 510.2 | 505.6 | 510.1 | 5,944,600 | 510.10 |
| 2019-11-05 | 506.9 | 510.5 | 504.1 | 508 | 8,725,600 | 508 |
| 2019-11-01 | 484.8 | 502.9 | 484.7 | 502.9 | 6,913,900 | 502.90 |
| 2019-10-31 | 502 | 508.3 | 489.7 | 489.7 | 8,933,600 | 489.70 |
| 2019-10-30 | 506.1 | 507.6 | 501.2 | 506.8 | 8,737,600 | 506.80 |
| 2019-10-29 | 504.5 | 509.3 | 504.3 | 507.1 | 5,530,900 | 507.10 |
| 2019-10-28 | 500 | 503.9 | 499.6 | 502.3 | 4,855,900 | 502.30 |
| 2019-10-25 | 499 | 500 | 492.7 | 496 | 7,154,500 | 496 |
| 2019-10-24 | 502 | 506.4 | 500.8 | 502 | 7,245,700 | 502 |
| 2019-10-23 | 499 | 502.7 | 497.7 | 502 | 8,279,800 | 502 |
| 2019-10-21 | 480 | 495.7 | 479.3 | 495.3 | 8,584,300 | 495.30 |
| 2019-10-18 | 483 | 486.8 | 481.5 | 483.4 | 8,665,700 | 483.40 |
| 2019-10-17 | 490.1 | 492.7 | 485.2 | 485.6 | 7,921,900 | 485.60 |
| 2019-10-16 | 500 | 502 | 492.4 | 494.8 | 8,399,300 | 494.80 |
| 2019-10-15 | 496.3 | 498.8 | 495.2 | 496.6 | 6,953,000 | 496.60 |
| 2019-10-11 | 491.7 | 495.1 | 489.4 | 494.2 | 5,272,300 | 494.20 |
| 2019-10-10 | 484.1 | 487.2 | 480.6 | 486.8 | 4,368,500 | 486.80 |
| 2019-10-09 | 483 | 486.9 | 482 | 485.4 | 4,894,600 | 485.40 |
| 2019-10-08 | 484.4 | 491.3 | 484.3 | 487.1 | 5,806,500 | 487.10 |
| 2019-10-07 | 488.6 | 490.3 | 481.8 | 482.6 | 5,199,100 | 482.60 |
| 2019-10-04 | 482.4 | 487.6 | 481.1 | 487.6 | 5,064,400 | 487.60 |
| 2019-10-03 | 487.6 | 489.3 | 479.8 | 482.7 | 9,197,100 | 482.70 |
| 2019-10-02 | 489.5 | 499.9 | 489.2 | 499.6 | 7,641,500 | 499.60 |
| 2019-10-01 | 485 | 498.5 | 484.4 | 495.7 | 6,444,000 | 495.70 |
| 2019-09-30 | 483.9 | 488.6 | 481 | 481.4 | 8,321,500 | 481.40 |
| 2019-09-27 | 499.7 | 501.3 | 487.3 | 489.7 | 9,011,100 | 489.70 |
| 2019-09-26 | 507.4 | 512.6 | 506.8 | 511.7 | 15,515,600 | 511.70 |
| 2019-09-25 | 505 | 505 | 500.2 | 502.9 | 7,138,500 | 502.90 |
| 2019-09-24 | 506.9 | 512.2 | 505.6 | 506 | 6,789,600 | 506 |
| 2019-09-20 | 508.6 | 511.1 | 506.4 | 508.2 | 8,297,300 | 508.20 |
| 2019-09-19 | 507.9 | 514 | 506.5 | 508.5 | 6,469,200 | 508.50 |
| 2019-09-18 | 508.4 | 509.9 | 503.8 | 504.3 | 6,449,500 | 504.30 |
| 2019-09-17 | 505.8 | 512.4 | 504.3 | 511.5 | 7,402,500 | 511.50 |
| 2019-09-13 | 508.9 | 511 | 503.8 | 507.8 | 11,284,300 | 507.80 |
| 2019-09-12 | 518.7 | 518.7 | 507.5 | 509.9 | 7,143,400 | 509.90 |
| 2019-09-11 | 504 | 511.8 | 503.9 | 511.6 | 10,745,000 | 511.60 |
| 2019-09-10 | 486 | 496.2 | 485 | 496 | 8,214,500 | 496 |
| 2019-09-09 | 472.6 | 480.4 | 471.1 | 480.4 | 4,751,500 | 480.40 |
| 2019-09-06 | 476 | 479 | 473.4 | 474.4 | 6,083,900 | 474.40 |
| 2019-09-05 | 465.1 | 472.9 | 464 | 470.1 | 6,238,900 | 470.10 |
| 2019-09-04 | 462.4 | 465.6 | 459 | 463.5 | 4,290,000 | 463.50 |
| 2019-09-03 | 456 | 465.4 | 454.4 | 464.2 | 4,592,000 | 464.20 |
| 2019-09-02 | 455 | 458.9 | 454.1 | 457.8 | 3,922,800 | 457.80 |
| 2019-08-30 | 453.5 | 457.8 | 452.2 | 457.8 | 6,431,600 | 457.80 |
| 2019-08-29 | 447 | 449.5 | 444.7 | 449.5 | 4,939,800 | 449.50 |
| 2019-08-28 | 445.3 | 451 | 444.9 | 445.4 | 5,083,700 | 445.40 |
| 2019-08-27 | 446.3 | 448.8 | 444.1 | 445.6 | 3,182,700 | 445.60 |
| 2019-08-26 | 437 | 442.9 | 435.9 | 441.7 | 6,126,700 | 441.70 |
| 2019-08-23 | 447 | 457.4 | 447 | 453 | 6,039,300 | 453 |
| 2019-08-22 | 447.8 | 448.2 | 444.4 | 446.9 | 3,845,100 | 446.90 |
| 2019-08-21 | 445 | 448.8 | 443.4 | 447.2 | 4,323,000 | 447.20 |
| 2019-08-20 | 447.2 | 452.6 | 445 | 451 | 3,722,900 | 451 |
| 2019-08-19 | 442.8 | 446.6 | 439.4 | 444.9 | 4,825,200 | 444.90 |
| 2019-08-16 | 429.6 | 436.9 | 426.2 | 436.7 | 5,034,000 | 436.70 |
| 2019-08-15 | 425 | 430 | 422.9 | 429.7 | 4,373,300 | 429.70 |
| 2019-08-14 | 436.2 | 439 | 430.8 | 433.3 | 5,998,600 | 433.30 |
| 2019-08-13 | 440 | 440.4 | 427.8 | 428.2 | 8,471,500 | 428.20 |
| 2019-08-09 | 453.4 | 453.9 | 440.4 | 443 | 8,829,600 | 443 |
| 2019-08-08 | 456.9 | 457.5 | 450.6 | 453.9 | 4,147,000 | 453.90 |
| 2019-08-07 | 461 | 464.2 | 457 | 457.5 | 5,276,100 | 457.50 |
| 2019-08-06 | 447.3 | 463.8 | 445.1 | 463.3 | 5,500,500 | 463.30 |
| 2019-08-05 | 473 | 475.7 | 455 | 460.1 | 8,701,200 | 460.10 |
| 2019-08-02 | 471.3 | 476 | 471 | 474.8 | 8,080,800 | 474.80 |
| 2019-08-01 | 477.5 | 493.7 | 474 | 483.4 | 12,500,200 | 483.40 |
| 2019-07-31 | 472 | 479.5 | 471.1 | 471.5 | 6,141,400 | 471.50 |
| 2019-07-30 | 472.1 | 475.5 | 471.6 | 474.3 | 5,011,700 | 474.30 |
| 2019-07-29 | 476.7 | 478.4 | 471.9 | 473.3 | 3,200,100 | 473.30 |
| 2019-07-26 | 473.2 | 476.7 | 470.5 | 475.7 | 4,107,600 | 475.70 |
| 2019-07-25 | 476.4 | 478.7 | 474.7 | 477.8 | 3,392,800 | 477.80 |
| 2019-07-24 | 479 | 479.8 | 475.3 | 477.4 | 4,251,200 | 477.40 |
| 2019-07-23 | 474.4 | 480.6 | 470.4 | 477.7 | 3,771,100 | 477.70 |
| 2019-07-22 | 471.1 | 477.8 | 471 | 477.4 | 5,193,600 | 477.40 |
| 2019-07-19 | 462.5 | 474.9 | 461.4 | 473.7 | 6,235,700 | 473.70 |
| 2019-07-18 | 473.5 | 473.7 | 460 | 460.7 | 6,385,300 | 460.70 |
| 2019-07-17 | 472.8 | 477.2 | 471.8 | 473 | 4,282,700 | 473 |
| 2019-07-16 | 472.4 | 476.6 | 471.2 | 475 | 3,897,900 | 475 |
| 2019-07-12 | 476.2 | 476.6 | 471.5 | 475.3 | 6,376,700 | 475.30 |
| 2019-07-11 | 472.9 | 474.2 | 469.7 | 472.9 | 6,364,400 | 472.90 |
| 2019-07-10 | 476.1 | 477.3 | 473.6 | 474.8 | 5,833,900 | 474.80 |
| 2019-07-09 | 481 | 487.1 | 476.5 | 477.7 | 5,141,500 | 477.70 |
| 2019-07-08 | 479 | 482.7 | 476 | 479.9 | 3,356,800 | 479.90 |
| 2019-07-05 | 483.3 | 486 | 481.3 | 482.6 | 3,864,500 | 482.60 |
| 2019-07-04 | 486.6 | 489 | 482.5 | 486.4 | 3,684,900 | 486.40 |
| 2019-07-03 | 486.6 | 487.6 | 478.3 | 481.7 | 5,553,400 | 481.70 |
| 2019-07-02 | 489.5 | 494.6 | 486.1 | 491.1 | 5,692,200 | 491.10 |
| 2019-07-01 | 480.1 | 490.8 | 479.9 | 490.5 | 8,039,100 | 490.50 |
| 2019-06-28 | 477.5 | 478.9 | 469.4 | 472.1 | 7,392,200 | 472.10 |
| 2019-06-27 | 470 | 479.3 | 469.9 | 479.2 | 5,974,500 | 479.20 |
| 2019-06-26 | 471.9 | 472.2 | 466.5 | 467.6 | 3,650,500 | 467.60 |
| 2019-06-25 | 476.6 | 478.7 | 469.7 | 472 | 4,984,400 | 472 |
| 2019-06-24 | 482.1 | 484.4 | 479.8 | 480.5 | 3,919,400 | 480.50 |
| 2019-06-21 | 482.5 | 484.7 | 477.6 | 480.6 | 9,131,700 | 480.60 |
| 2019-06-20 | 478 | 482.2 | 473.3 | 481.5 | 5,020,700 | 481.50 |
| 2019-06-19 | 473.5 | 479.8 | 471.8 | 476.7 | 5,046,600 | 476.70 |
| 2019-06-18 | 466.2 | 475.5 | 466.1 | 466.6 | 4,108,600 | 466.60 |
| 2019-06-17 | 471 | 474.9 | 468.8 | 469.5 | 4,215,400 | 469.50 |
| 2019-06-14 | 470.3 | 472.8 | 465.8 | 471.6 | 3,852,900 | 471.60 |
| 2019-06-13 | 474 | 475.5 | 465 | 468.9 | 4,620,200 | 468.90 |
| 2019-06-12 | 482 | 482 | 476.7 | 477.6 | 4,422,900 | 477.60 |
| 2019-06-11 | 481 | 488.7 | 479.6 | 486.1 | 3,323,100 | 486.10 |
| 2019-06-10 | 482 | 483.5 | 478.4 | 480 | 3,457,000 | 480 |
| 2019-06-07 | 476.5 | 479.6 | 469.7 | 479.2 | 3,759,600 | 479.20 |
| 2019-06-06 | 474.4 | 476.2 | 464.9 | 470.8 | 4,297,600 | 470.80 |
| 2019-06-05 | 474.5 | 476.9 | 470.4 | 476.9 | 4,553,100 | 476.90 |
| 2019-06-04 | 463.8 | 467.4 | 462.4 | 466.5 | 4,567,700 | 466.50 |
| 2019-06-03 | 469 | 469 | 457.8 | 460.7 | 5,308,000 | 460.70 |
| 2019-05-31 | 477.1 | 479 | 473 | 474.4 | 4,443,600 | 474.40 |
| 2019-05-30 | 476 | 482.2 | 474.1 | 481.2 | 3,097,700 | 481.20 |
| 2019-05-29 | 478.2 | 479.7 | 472.1 | 478.6 | 3,473,000 | 478.60 |
| 2019-05-28 | 480.9 | 486 | 480.9 | 484.3 | 7,854,400 | 484.30 |
| 2019-05-27 | 480.4 | 483.9 | 475.4 | 482.5 | 2,833,600 | 482.50 |
| 2019-05-24 | 476.1 | 480.5 | 471.9 | 478.9 | 4,604,700 | 478.90 |
| 2019-05-23 | 478.2 | 481.5 | 476.3 | 481.2 | 3,662,900 | 481.20 |
| 2019-05-22 | 480.1 | 484.1 | 478.8 | 479.3 | 4,353,200 | 479.30 |
| 2019-05-21 | 477.6 | 482.8 | 475.3 | 478.2 | 3,780,900 | 478.20 |
| 2019-05-20 | 478.4 | 485 | 476.7 | 480 | 3,790,100 | 480 |
| 2019-05-17 | 477.5 | 479.9 | 470.3 | 476.4 | 5,202,800 | 476.40 |
| 2019-05-16 | 483.3 | 484.8 | 472.8 | 474.9 | 4,186,900 | 474.90 |
| 2019-05-15 | 486.4 | 488.6 | 477.7 | 483.3 | 5,759,600 | 483.30 |
| 2019-05-14 | 480 | 483 | 473.6 | 482.6 | 6,914,900 | 482.60 |
| 2019-05-13 | 495.7 | 496.7 | 490.4 | 490.6 | 3,950,500 | 490.60 |
| 2019-05-10 | 496.3 | 504.5 | 492.9 | 499.5 | 6,490,400 | 499.50 |
| 2019-05-09 | 500 | 501.5 | 494.5 | 498.6 | 6,728,500 | 498.60 |
| 2019-05-08 | 504.1 | 506.3 | 498.7 | 502.6 | 7,654,700 | 502.60 |
| 2019-05-07 | 508.6 | 511.7 | 502.6 | 507.5 | 9,612,100 | 507.50 |
| 2019-04-26 | 515 | 525.3 | 509.3 | 515.1 | 7,458,100 | 515.10 |
| 2019-04-25 | 521 | 522 | 514.5 | 519.3 | 5,149,500 | 519.30 |
| 2019-04-24 | 532.7 | 535.9 | 521.6 | 523.1 | 6,050,300 | 523.10 |
| 2019-04-23 | 530.7 | 536 | 530.5 | 534 | 2,971,800 | 534 |
| 2019-04-22 | 528.7 | 531.5 | 527.1 | 530.7 | 2,829,700 | 530.70 |
| 2019-04-19 | 537.4 | 539.9 | 532.5 | 533.1 | 2,994,200 | 533.10 |
| 2019-04-18 | 542.3 | 544.7 | 535.7 | 537.3 | 4,155,900 | 537.30 |
| 2019-04-17 | 543.5 | 545.5 | 540.7 | 542.3 | 4,105,800 | 542.30 |
| 2019-04-16 | 533.4 | 537.3 | 532.1 | 535.7 | 2,953,300 | 535.70 |
| 2019-04-15 | 538.4 | 541 | 534.7 | 537.5 | 3,686,000 | 537.50 |
| 2019-04-12 | 533.9 | 533.9 | 527.7 | 527.9 | 5,384,000 | 527.90 |
| 2019-04-11 | 531 | 531.5 | 526.3 | 528.3 | 5,608,600 | 528.30 |
| 2019-04-10 | 538.5 | 539.1 | 534.4 | 535 | 4,108,100 | 535 |
| 2019-04-09 | 542.4 | 544.7 | 541.4 | 542.9 | 2,213,600 | 542.90 |
| 2019-04-08 | 550 | 552 | 545.1 | 546.2 | 2,980,200 | 546.20 |
| 2019-04-05 | 547 | 551.7 | 546.4 | 548 | 2,836,800 | 548 |
| 2019-04-04 | 547 | 550.8 | 546 | 547.7 | 4,265,000 | 547.70 |
| 2019-04-03 | 549.3 | 552.3 | 547.9 | 548.9 | 3,879,200 | 548.90 |
| 2019-04-02 | 550.9 | 553.2 | 547.1 | 549.6 | 6,339,000 | 549.60 |
| 2019-04-01 | 545.5 | 554.3 | 545.1 | 547.2 | 5,664,800 | 547.20 |
| 2019-03-29 | 543.1 | 545.7 | 538.6 | 539 | 8,471,700 | 539 |
| 2019-03-28 | 542.2 | 544.3 | 529.5 | 535.8 | 8,089,400 | 535.80 |
| 2019-03-27 | 553.7 | 554.2 | 543.2 | 551.6 | 7,707,700 | 551.60 |
| 2019-03-26 | 546.1 | 562.1 | 546.1 | 561.6 | 15,211,600 | 561.60 |
| 2019-03-25 | 550 | 551.3 | 545.4 | 548.7 | 11,001,500 | 548.70 |
| 2019-03-22 | 568 | 570 | 561.8 | 564.2 | 16,473,200 | 564.20 |
| 2019-03-20 | 576 | 577.4 | 572.1 | 574.8 | 6,870,500 | 574.80 |
| 2019-03-19 | 578.2 | 581.7 | 575 | 577.9 | 6,075,000 | 577.90 |
| 2019-03-18 | 574.8 | 577.5 | 572.3 | 577.3 | 4,808,400 | 577.30 |
| 2019-03-15 | 569 | 574.1 | 568.8 | 570.7 | 6,566,000 | 570.70 |
| 2019-03-14 | 565.9 | 573.5 | 564.9 | 568.5 | 5,149,900 | 568.50 |
| 2019-03-13 | 562.2 | 565.5 | 555.5 | 560.7 | 6,034,700 | 560.70 |
| 2019-03-12 | 556.7 | 567.8 | 555.9 | 566.2 | 5,683,500 | 566.20 |
| 2019-03-11 | 551.3 | 555.6 | 546.8 | 553.2 | 7,174,000 | 553.20 |
| 2019-03-08 | 558.6 | 559.7 | 551 | 553 | 9,079,600 | 553 |
| 2019-03-07 | 565 | 567.9 | 562 | 562.5 | 5,591,100 | 562.50 |
| 2019-03-06 | 569.5 | 570.7 | 565.3 | 567.2 | 4,667,200 | 567.20 |
| 2019-03-05 | 572.4 | 573.1 | 567.1 | 570 | 5,493,500 | 570 |
| 2019-03-04 | 576.5 | 580.3 | 573.3 | 575.8 | 5,228,600 | 575.80 |
| 2019-03-01 | 567 | 571.6 | 566.5 | 568.1 | 4,997,900 | 568.10 |
| 2019-02-28 | 571.9 | 572.9 | 565.1 | 565.5 | 6,998,100 | 565.50 |
| 2019-02-27 | 575 | 579 | 573.9 | 575.3 | 5,313,400 | 575.30 |
| 2019-02-26 | 574.8 | 576.3 | 567.6 | 572.8 | 5,709,600 | 572.80 |
| 2019-02-25 | 581.4 | 587.8 | 579.2 | 581.5 | 5,514,600 | 581.50 |
| 2019-02-22 | 580 | 580 | 571.2 | 573 | 6,361,000 | 573 |
| 2019-02-21 | 578.1 | 586.3 | 575.8 | 583.4 | 5,757,200 | 583.40 |
| 2019-02-20 | 579.7 | 584.2 | 578.4 | 579.9 | 5,936,600 | 579.90 |
| 2019-02-19 | 565.8 | 579.8 | 565.1 | 577.7 | 6,976,000 | 577.70 |
| 2019-02-18 | 565 | 568.1 | 563.5 | 567.4 | 6,004,100 | 567.40 |
| 2019-02-15 | 556.3 | 556.6 | 549.3 | 556.4 | 5,007,900 | 556.40 |
| 2019-02-14 | 555 | 559 | 553.5 | 557.5 | 4,977,000 | 557.50 |
| 2019-02-13 | 553 | 558.4 | 551 | 554.4 | 7,645,300 | 554.40 |
| 2019-02-12 | 541.6 | 550.7 | 536.5 | 546.1 | 10,395,300 | 546.10 |
| 2019-02-08 | 550 | 552.3 | 544.1 | 545.5 | 5,986,500 | 545.50 |
| 2019-02-07 | 558.3 | 561.5 | 554.8 | 557.9 | 4,531,600 | 557.90 |
| 2019-02-06 | 559.9 | 563.3 | 557.9 | 559.6 | 4,767,700 | 559.60 |
| 2019-02-05 | 555.5 | 559.8 | 555.3 | 558.6 | 5,730,300 | 558.60 |
| 2019-02-04 | 549.5 | 557.4 | 548.6 | 553.1 | 6,366,800 | 553.10 |
| 2019-02-01 | 542 | 551.9 | 541.2 | 549.5 | 10,295,800 | 549.50 |
| 2019-01-31 | 547.9 | 551 | 540.8 | 541.8 | 11,785,600 | 541.80 |
| 2019-01-30 | 562.1 | 564.7 | 537 | 538.2 | 17,164,800 | 538.20 |
| 2019-01-29 | 580 | 581 | 570.5 | 573.9 | 8,462,600 | 573.90 |
| 2019-01-28 | 592.4 | 593.7 | 589.8 | 591 | 4,767,600 | 591 |
| 2019-01-25 | 591.3 | 595.5 | 590.5 | 592.8 | 5,351,400 | 592.80 |
| 2019-01-24 | 586.8 | 594 | 586 | 593.8 | 5,159,100 | 593.80 |
| 2019-01-23 | 583 | 589.5 | 581.1 | 586.3 | 3,805,900 | 586.30 |
| 2019-01-22 | 594.6 | 596.8 | 584.1 | 586.2 | 4,557,700 | 586.20 |
| 2019-01-21 | 598 | 599.9 | 591 | 591.3 | 4,214,000 | 591.30 |
| 2019-01-18 | 593.5 | 596.9 | 591 | 593.5 | 6,476,500 | 593.50 |
| 2019-01-17 | 593.3 | 597.9 | 588.3 | 591.5 | 5,949,500 | 591.50 |
| 2019-01-16 | 586.1 | 588 | 579 | 584.2 | 5,463,600 | 584.20 |
| 2019-01-15 | 582.7 | 593.1 | 582 | 584.8 | 5,448,700 | 584.80 |
| 2019-01-11 | 582.9 | 586.9 | 580 | 584.1 | 5,366,300 | 584.10 |
| 2019-01-10 | 579.6 | 585.3 | 574.2 | 582.9 | 4,317,000 | 582.90 |
| 2019-01-09 | 584.8 | 589.3 | 583.4 | 585.2 | 4,827,600 | 585.20 |
| 2019-01-08 | 576.2 | 586.8 | 573.9 | 581.9 | 6,373,900 | 581.90 |
| 2019-01-07 | 580.8 | 580.9 | 571.4 | 576.2 | 6,182,400 | 576.20 |
| 2019-01-04 | 546.6 | 567.6 | 546.6 | 564.1 | 7,871,900 | 564.10 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
