8604 野村ホールディングス(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 | 560.5 | 564.8 | 558.2 | 563.4 | 8,896,700 | 563.40 |
| 2019-12-27 | 558.2 | 564.9 | 558 | 562.2 | 8,394,300 | 562.20 |
| 2019-12-26 | 550 | 560.5 | 548.6 | 558.2 | 8,712,400 | 558.20 |
| 2019-12-25 | 558.5 | 558.5 | 550.7 | 552.8 | 7,321,400 | 552.80 |
| 2019-12-24 | 557.2 | 561.3 | 554.7 | 556.3 | 7,957,100 | 556.30 |
| 2019-12-23 | 562.5 | 565 | 554.4 | 558 | 12,864,800 | 558 |
| 2019-12-20 | 562.3 | 566 | 559.3 | 561.7 | 24,171,800 | 561.70 |
| 2019-12-19 | 574.1 | 575 | 560.7 | 562 | 24,912,500 | 562 |
| 2019-12-18 | 562 | 577.2 | 560.3 | 577.1 | 25,703,200 | 577.10 |
| 2019-12-17 | 558.4 | 563 | 558.3 | 562.9 | 17,858,500 | 562.90 |
| 2019-12-16 | 551.7 | 559.5 | 551.2 | 556.2 | 16,814,000 | 556.20 |
| 2019-12-13 | 562.9 | 566.8 | 554.7 | 557.6 | 26,181,400 | 557.60 |
| 2019-12-12 | 560 | 560.3 | 547.5 | 555 | 16,633,000 | 555 |
| 2019-12-11 | 564 | 564 | 559.3 | 560.8 | 15,475,300 | 560.80 |
| 2019-12-10 | 560.4 | 566.5 | 558.8 | 565 | 12,189,300 | 565 |
| 2019-12-09 | 567.7 | 568 | 559.1 | 561.5 | 17,082,500 | 561.50 |
| 2019-12-06 | 555.9 | 563.8 | 555.9 | 563.8 | 15,941,300 | 563.80 |
| 2019-12-05 | 552 | 557 | 551.5 | 555 | 18,544,100 | 555 |
| 2019-12-04 | 554 | 555 | 542.2 | 547.5 | 29,662,200 | 547.50 |
| 2019-12-03 | 557.5 | 574.4 | 556.1 | 560.9 | 26,048,500 | 560.90 |
| 2019-12-02 | 562 | 563.8 | 560.4 | 562.3 | 15,236,700 | 562.30 |
| 2019-11-29 | 557 | 564.9 | 556.5 | 560.7 | 20,536,100 | 560.70 |
| 2019-11-28 | 553.9 | 557 | 552.7 | 555.5 | 10,020,000 | 555.50 |
| 2019-11-27 | 552 | 553.6 | 547.5 | 552.6 | 12,992,600 | 552.60 |
| 2019-11-26 | 556 | 557.6 | 551.1 | 552 | 22,981,000 | 552 |
| 2019-11-25 | 552.7 | 556 | 551.6 | 554.2 | 15,668,700 | 554.20 |
| 2019-11-22 | 539.8 | 549.7 | 538.6 | 548.1 | 18,468,800 | 548.10 |
| 2019-11-21 | 543.7 | 544.5 | 532.8 | 538.3 | 19,724,000 | 538.30 |
| 2019-11-20 | 538.6 | 544.6 | 537.7 | 543.9 | 18,120,400 | 543.90 |
| 2019-11-19 | 533.9 | 541.1 | 532 | 540.2 | 17,121,400 | 540.20 |
| 2019-11-18 | 534.2 | 536.6 | 528.3 | 533.3 | 13,081,600 | 533.30 |
| 2019-11-15 | 524.4 | 535.8 | 521.1 | 534.2 | 21,423,400 | 534.20 |
| 2019-11-14 | 525.4 | 529.7 | 523.7 | 525.2 | 18,385,400 | 525.20 |
| 2019-11-13 | 517.1 | 526.1 | 515.7 | 525.4 | 15,026,400 | 525.40 |
| 2019-11-12 | 515.4 | 520.7 | 511.1 | 519.9 | 13,940,000 | 519.90 |
| 2019-11-11 | 521 | 522 | 514.5 | 516.9 | 12,934,000 | 516.90 |
| 2019-11-08 | 521 | 523.8 | 515.3 | 519.7 | 17,373,900 | 519.70 |
| 2019-11-07 | 513 | 517.6 | 509.2 | 517.2 | 14,208,900 | 517.20 |
| 2019-11-06 | 514 | 516.5 | 508.1 | 514.8 | 17,084,000 | 514.80 |
| 2019-11-05 | 502.4 | 510.9 | 500.5 | 510.1 | 21,661,400 | 510.10 |
| 2019-11-01 | 487.3 | 495.8 | 482.5 | 494.9 | 15,236,100 | 494.90 |
| 2019-10-31 | 508.5 | 508.9 | 494.5 | 495.3 | 24,698,400 | 495.30 |
| 2019-10-30 | 512.1 | 521 | 504.6 | 510 | 40,714,200 | 510 |
| 2019-10-29 | 503.9 | 508.5 | 497.9 | 498.9 | 21,446,700 | 498.90 |
| 2019-10-28 | 498 | 504.8 | 496.5 | 503.9 | 13,253,800 | 503.90 |
| 2019-10-25 | 505 | 505.4 | 496.3 | 497.5 | 17,468,700 | 497.50 |
| 2019-10-24 | 500 | 506.4 | 499.5 | 503.4 | 18,911,700 | 503.40 |
| 2019-10-23 | 493.4 | 501 | 487.4 | 499.9 | 22,986,900 | 499.90 |
| 2019-10-21 | 481 | 492.5 | 481 | 491.2 | 15,931,300 | 491.20 |
| 2019-10-18 | 486.3 | 487.9 | 482.7 | 483.5 | 14,203,100 | 483.50 |
| 2019-10-17 | 485 | 485.9 | 482 | 483.9 | 12,882,500 | 483.90 |
| 2019-10-16 | 495 | 498.3 | 484.2 | 487.8 | 21,700,400 | 487.80 |
| 2019-10-15 | 490.7 | 493 | 485.3 | 489 | 22,427,300 | 489 |
| 2019-10-11 | 471.1 | 482.5 | 470 | 481.7 | 20,664,400 | 481.70 |
| 2019-10-10 | 461.1 | 468 | 458.2 | 467.9 | 17,793,800 | 467.90 |
| 2019-10-09 | 466 | 466.7 | 462 | 462 | 15,890,100 | 462 |
| 2019-10-08 | 465.5 | 471.3 | 465.5 | 469.7 | 13,338,400 | 469.70 |
| 2019-10-07 | 471 | 473.1 | 463.7 | 463.9 | 17,393,900 | 463.90 |
| 2019-10-04 | 459.1 | 467 | 458 | 466.7 | 15,894,000 | 466.70 |
| 2019-10-03 | 462.9 | 464.6 | 456.5 | 461.5 | 21,485,200 | 461.50 |
| 2019-10-02 | 462.7 | 472 | 462.7 | 470.9 | 20,212,600 | 470.90 |
| 2019-10-01 | 460.1 | 474 | 459.5 | 470.7 | 19,219,700 | 470.70 |
| 2019-09-30 | 456.8 | 459.5 | 454.2 | 457.9 | 13,347,700 | 457.90 |
| 2019-09-27 | 468.2 | 471.2 | 456.1 | 461.3 | 19,433,100 | 461.30 |
| 2019-09-26 | 464 | 470.4 | 463.5 | 467.2 | 17,707,000 | 467.20 |
| 2019-09-25 | 462 | 466.4 | 457.5 | 462.2 | 16,841,700 | 462.20 |
| 2019-09-24 | 473 | 477 | 465 | 465.6 | 20,236,400 | 465.60 |
| 2019-09-20 | 473.7 | 480.4 | 473.5 | 478.1 | 19,995,900 | 478.10 |
| 2019-09-19 | 469 | 481.6 | 468.9 | 474.7 | 25,289,700 | 474.70 |
| 2019-09-18 | 472.2 | 475.8 | 464.5 | 465 | 22,259,200 | 465 |
| 2019-09-17 | 470 | 478.3 | 467.5 | 476.7 | 18,167,100 | 476.70 |
| 2019-09-13 | 475.3 | 477.5 | 464.1 | 474.7 | 33,918,400 | 474.70 |
| 2019-09-12 | 482 | 483.8 | 475.2 | 477.8 | 25,073,300 | 477.80 |
| 2019-09-11 | 466 | 481.1 | 464 | 480.6 | 27,455,300 | 480.60 |
| 2019-09-10 | 450.5 | 457.4 | 450.1 | 456.3 | 20,227,400 | 456.30 |
| 2019-09-09 | 441 | 445.5 | 439.1 | 445.5 | 14,596,900 | 445.50 |
| 2019-09-06 | 448 | 451.2 | 437.4 | 442.6 | 24,571,400 | 442.60 |
| 2019-09-05 | 438.5 | 446.7 | 438 | 443.8 | 22,712,100 | 443.80 |
| 2019-09-04 | 437.1 | 437.8 | 431.5 | 435.5 | 18,154,200 | 435.50 |
| 2019-09-03 | 425.3 | 437.1 | 425.1 | 436.8 | 19,342,600 | 436.80 |
| 2019-09-02 | 424.3 | 428.1 | 423.9 | 425.4 | 14,863,400 | 425.40 |
| 2019-08-30 | 418.9 | 429.2 | 418 | 428.1 | 21,126,600 | 428.10 |
| 2019-08-29 | 414.9 | 417.1 | 411.6 | 412.8 | 18,819,800 | 412.80 |
| 2019-08-28 | 410 | 416.6 | 408.5 | 416.1 | 17,902,200 | 416.10 |
| 2019-08-27 | 408 | 411.5 | 407 | 410.7 | 18,186,700 | 410.70 |
| 2019-08-26 | 396 | 406.6 | 395.5 | 403.4 | 21,754,200 | 403.40 |
| 2019-08-23 | 408.7 | 414.6 | 407 | 410.5 | 24,811,400 | 410.50 |
| 2019-08-22 | 396.2 | 405.9 | 396 | 405.3 | 21,700,100 | 405.30 |
| 2019-08-21 | 396.4 | 399.2 | 389.7 | 396.3 | 19,785,900 | 396.30 |
| 2019-08-20 | 396.6 | 403.6 | 394.9 | 400.8 | 24,512,300 | 400.80 |
| 2019-08-19 | 385 | 397.2 | 384.6 | 392.1 | 27,297,100 | 392.10 |
| 2019-08-16 | 364 | 384.5 | 362.5 | 383 | 35,232,400 | 383 |
| 2019-08-15 | 359 | 366.5 | 355.7 | 365 | 16,168,300 | 365 |
| 2019-08-14 | 371.6 | 372.9 | 364.6 | 367.2 | 11,958,800 | 367.20 |
| 2019-08-13 | 376 | 376 | 364.1 | 365.6 | 17,235,100 | 365.60 |
| 2019-08-09 | 384.8 | 384.8 | 373.6 | 376.2 | 15,483,200 | 376.20 |
| 2019-08-08 | 379 | 385.2 | 376.1 | 381.6 | 17,946,400 | 381.60 |
| 2019-08-07 | 384.3 | 386.6 | 379 | 381.8 | 17,983,100 | 381.80 |
| 2019-08-06 | 361.6 | 387.1 | 360.3 | 383.2 | 30,708,400 | 383.20 |
| 2019-08-05 | 372.2 | 378.8 | 365.3 | 372.8 | 30,482,000 | 372.80 |
| 2019-08-02 | 366.6 | 375.8 | 365.6 | 373 | 25,042,400 | 373 |
| 2019-08-01 | 375.6 | 377.2 | 370.4 | 374.6 | 52,167,100 | 374.60 |
| 2019-07-31 | 346.4 | 347 | 342.7 | 343.6 | 18,945,600 | 343.60 |
| 2019-07-30 | 344.9 | 348.2 | 343.6 | 348.1 | 10,684,100 | 348.10 |
| 2019-07-29 | 351.7 | 351.9 | 345.6 | 347.3 | 11,734,500 | 347.30 |
| 2019-07-26 | 351.6 | 356.5 | 349.7 | 352 | 15,834,400 | 352 |
| 2019-07-25 | 363.5 | 363.5 | 358.8 | 359.6 | 9,489,600 | 359.60 |
| 2019-07-24 | 360.1 | 363.2 | 358.3 | 359.7 | 12,410,400 | 359.70 |
| 2019-07-23 | 361.3 | 369 | 356.5 | 363.2 | 20,514,800 | 363.20 |
| 2019-07-22 | 367.4 | 370.9 | 365.8 | 366.7 | 9,488,300 | 366.70 |
| 2019-07-19 | 363 | 370.3 | 360.6 | 368.4 | 12,276,300 | 368.40 |
| 2019-07-18 | 370 | 370.3 | 359.1 | 359.1 | 16,537,200 | 359.10 |
| 2019-07-17 | 375 | 377.4 | 371.4 | 371.4 | 9,873,700 | 371.40 |
| 2019-07-16 | 377.6 | 380.6 | 373.6 | 375.6 | 10,688,600 | 375.60 |
| 2019-07-12 | 379.5 | 379.9 | 376.7 | 377.1 | 11,236,600 | 377.10 |
| 2019-07-11 | 379.6 | 381 | 376.3 | 378.8 | 9,934,800 | 378.80 |
| 2019-07-10 | 381.1 | 382.1 | 379.6 | 380.4 | 11,015,400 | 380.40 |
| 2019-07-09 | 383.3 | 387.6 | 382.2 | 384 | 9,599,200 | 384 |
| 2019-07-08 | 380.5 | 383.8 | 378 | 382.3 | 9,236,900 | 382.30 |
| 2019-07-05 | 384 | 385.7 | 381.6 | 382.4 | 8,099,600 | 382.40 |
| 2019-07-04 | 384.9 | 386.2 | 382.8 | 385 | 7,081,400 | 385 |
| 2019-07-03 | 385 | 385.1 | 379.5 | 380.9 | 10,517,900 | 380.90 |
| 2019-07-02 | 383.3 | 387.3 | 383.3 | 386 | 13,559,700 | 386 |
| 2019-07-01 | 386.3 | 390 | 383 | 386.7 | 17,377,900 | 386.70 |
| 2019-06-28 | 381.1 | 382.1 | 376.5 | 379.4 | 17,689,800 | 379.40 |
| 2019-06-27 | 376 | 385.4 | 375.4 | 385.2 | 17,952,400 | 385.20 |
| 2019-06-26 | 373.3 | 374 | 369.3 | 372.8 | 11,375,400 | 372.80 |
| 2019-06-25 | 382.8 | 382.9 | 370.9 | 373.5 | 16,722,600 | 373.50 |
| 2019-06-24 | 376.6 | 380.9 | 375.9 | 379.3 | 11,614,800 | 379.30 |
| 2019-06-21 | 376.2 | 380.5 | 373 | 378.3 | 27,168,800 | 378.30 |
| 2019-06-20 | 377.5 | 382.3 | 371 | 379 | 24,541,100 | 379 |
| 2019-06-19 | 365.5 | 377.5 | 365.2 | 377.5 | 48,581,700 | 377.50 |
| 2019-06-18 | 347 | 349.2 | 341 | 341.5 | 11,594,400 | 341.50 |
| 2019-06-17 | 351.6 | 352.6 | 348.2 | 348.7 | 7,396,500 | 348.70 |
| 2019-06-14 | 349.2 | 352.2 | 347.1 | 351.4 | 10,880,800 | 351.40 |
| 2019-06-13 | 355 | 359.1 | 348.4 | 351.1 | 15,967,200 | 351.10 |
| 2019-06-12 | 360.1 | 363 | 358.7 | 359.8 | 11,685,800 | 359.80 |
| 2019-06-11 | 354.8 | 365.8 | 353.2 | 365.8 | 17,130,400 | 365.80 |
| 2019-06-10 | 355 | 355 | 351.3 | 352.6 | 10,663,100 | 352.60 |
| 2019-06-07 | 346.1 | 351 | 343.4 | 350.8 | 12,518,200 | 350.80 |
| 2019-06-06 | 345.5 | 348.6 | 344.2 | 345.9 | 11,804,400 | 345.90 |
| 2019-06-05 | 345 | 350 | 341 | 350 | 16,474,000 | 350 |
| 2019-06-04 | 332.3 | 338.3 | 331.7 | 337.1 | 15,060,900 | 337.10 |
| 2019-06-03 | 336.5 | 337.8 | 330.7 | 332.3 | 16,815,500 | 332.30 |
| 2019-05-31 | 348.6 | 349.4 | 342.2 | 342.3 | 16,046,600 | 342.30 |
| 2019-05-30 | 346.7 | 354.1 | 346.5 | 353.6 | 11,344,800 | 353.60 |
| 2019-05-29 | 351.5 | 351.8 | 344.7 | 350.4 | 14,909,700 | 350.40 |
| 2019-05-28 | 352.8 | 360.3 | 352 | 355.3 | 20,548,000 | 355.30 |
| 2019-05-27 | 350 | 355.9 | 345.3 | 354.3 | 11,897,400 | 354.30 |
| 2019-05-24 | 345.4 | 354.6 | 340.7 | 354.6 | 22,544,300 | 354.60 |
| 2019-05-23 | 350.2 | 352 | 345.7 | 347.7 | 15,952,500 | 347.70 |
| 2019-05-22 | 357.3 | 359.7 | 351.2 | 351.4 | 12,670,400 | 351.40 |
| 2019-05-21 | 353.6 | 356.6 | 350.5 | 355.6 | 13,379,600 | 355.60 |
| 2019-05-20 | 358.4 | 362.2 | 351.9 | 356 | 11,319,200 | 356 |
| 2019-05-17 | 353.7 | 359 | 349 | 355.6 | 22,173,200 | 355.60 |
| 2019-05-16 | 368.1 | 369.7 | 356.6 | 357.8 | 15,904,900 | 357.80 |
| 2019-05-15 | 373.2 | 375.6 | 366.5 | 370.1 | 12,736,000 | 370.10 |
| 2019-05-14 | 369 | 373.6 | 364.6 | 373 | 16,955,800 | 373 |
| 2019-05-13 | 380 | 381.4 | 375 | 375.6 | 13,132,700 | 375.60 |
| 2019-05-10 | 387 | 389.8 | 380.4 | 382.1 | 18,888,400 | 382.10 |
| 2019-05-09 | 396.1 | 396.6 | 386 | 386.2 | 20,379,800 | 386.20 |
| 2019-05-08 | 403 | 403 | 394 | 395.1 | 19,990,600 | 395.10 |
| 2019-05-07 | 418.5 | 420.3 | 407.4 | 409.1 | 16,498,700 | 409.10 |
| 2019-04-26 | 408.8 | 422.8 | 406.8 | 417.8 | 21,101,200 | 417.80 |
| 2019-04-25 | 417.7 | 418.4 | 411.6 | 416.8 | 13,777,500 | 416.80 |
| 2019-04-24 | 431.5 | 432.3 | 416.6 | 417.7 | 21,626,500 | 417.70 |
| 2019-04-23 | 436.7 | 439.6 | 434.3 | 436.8 | 9,334,700 | 436.80 |
| 2019-04-22 | 433 | 436.1 | 431.1 | 432.2 | 7,803,900 | 432.20 |
| 2019-04-19 | 440.1 | 442.2 | 433.1 | 436 | 9,075,600 | 436 |
| 2019-04-18 | 443 | 445.1 | 438.6 | 439.1 | 13,243,000 | 439.10 |
| 2019-04-17 | 430 | 445.6 | 429.3 | 444.3 | 18,879,800 | 444.30 |
| 2019-04-16 | 425.4 | 428.3 | 423.7 | 427.5 | 9,584,800 | 427.50 |
| 2019-04-15 | 426 | 430.3 | 424.5 | 427.5 | 13,421,300 | 427.50 |
| 2019-04-12 | 416 | 421.5 | 411.9 | 420 | 13,390,200 | 420 |
| 2019-04-11 | 408.7 | 414.9 | 406.5 | 414.3 | 14,809,000 | 414.30 |
| 2019-04-10 | 404.7 | 411.8 | 404.3 | 411.3 | 10,162,100 | 411.30 |
| 2019-04-09 | 408 | 411.3 | 406.3 | 409.2 | 13,500,400 | 409.20 |
| 2019-04-08 | 419 | 420.2 | 413.6 | 413.8 | 10,526,000 | 413.80 |
| 2019-04-05 | 422.9 | 426.6 | 418.5 | 419.5 | 10,053,500 | 419.50 |
| 2019-04-04 | 426 | 428.8 | 418.3 | 419.4 | 11,111,900 | 419.40 |
| 2019-04-03 | 416.9 | 426.1 | 416.1 | 425.8 | 15,288,900 | 425.80 |
| 2019-04-02 | 416.5 | 418 | 412.9 | 415.7 | 15,933,900 | 415.70 |
| 2019-04-01 | 408 | 414.1 | 407.1 | 409.1 | 14,417,700 | 409.10 |
| 2019-03-29 | 403.1 | 403.9 | 398.6 | 400.2 | 12,031,000 | 400.20 |
| 2019-03-28 | 402 | 402.9 | 394.7 | 399.1 | 14,460,900 | 399.10 |
| 2019-03-27 | 403.4 | 407.4 | 399.2 | 406 | 17,193,300 | 406 |
| 2019-03-26 | 400.2 | 406.8 | 399.7 | 406.4 | 18,642,400 | 406.40 |
| 2019-03-25 | 404.4 | 404.8 | 397.2 | 399 | 15,572,900 | 399 |
| 2019-03-22 | 413 | 414.1 | 409.3 | 411.6 | 13,608,700 | 411.60 |
| 2019-03-20 | 416.4 | 418.1 | 408.8 | 409.9 | 18,591,800 | 409.90 |
| 2019-03-19 | 417.5 | 420.4 | 416 | 419.3 | 8,857,200 | 419.30 |
| 2019-03-18 | 418.7 | 419.4 | 414.8 | 418.8 | 7,863,000 | 418.80 |
| 2019-03-15 | 411.8 | 416.2 | 410.9 | 413.9 | 16,453,200 | 413.90 |
| 2019-03-14 | 414.5 | 421.2 | 413.2 | 413.6 | 13,251,500 | 413.60 |
| 2019-03-13 | 417.1 | 421.4 | 408.4 | 409.8 | 15,330,600 | 409.80 |
| 2019-03-12 | 413 | 425.3 | 411.3 | 423.4 | 14,579,300 | 423.40 |
| 2019-03-11 | 410.7 | 414.7 | 408.3 | 410.1 | 9,797,800 | 410.10 |
| 2019-03-08 | 420.4 | 423.4 | 411.6 | 412.2 | 16,396,900 | 412.20 |
| 2019-03-07 | 430 | 430 | 425.1 | 425.5 | 10,246,500 | 425.50 |
| 2019-03-06 | 434.4 | 436 | 433.4 | 435 | 6,549,200 | 435 |
| 2019-03-05 | 436.2 | 437.2 | 434 | 436.4 | 6,129,700 | 436.40 |
| 2019-03-04 | 437.9 | 440.4 | 435.3 | 437.4 | 8,640,100 | 437.40 |
| 2019-03-01 | 435 | 436.2 | 430.6 | 435.3 | 12,897,600 | 435.30 |
| 2019-02-28 | 437.5 | 437.6 | 429.3 | 430.6 | 16,145,100 | 430.60 |
| 2019-02-27 | 440.7 | 446.2 | 439.4 | 439.7 | 11,550,500 | 439.70 |
| 2019-02-26 | 441.8 | 443 | 437.2 | 439.9 | 7,706,400 | 439.90 |
| 2019-02-25 | 444.9 | 446 | 441.6 | 443.6 | 8,659,300 | 443.60 |
| 2019-02-22 | 441.6 | 443.3 | 437.6 | 438.5 | 7,411,600 | 438.50 |
| 2019-02-21 | 441 | 446.6 | 437.4 | 445.5 | 10,584,300 | 445.50 |
| 2019-02-20 | 447.1 | 449 | 442.1 | 442.8 | 12,102,300 | 442.80 |
| 2019-02-19 | 446 | 451.4 | 445.6 | 450.3 | 11,753,100 | 450.30 |
| 2019-02-18 | 444.5 | 449.7 | 442.4 | 447.7 | 14,632,100 | 447.70 |
| 2019-02-15 | 436.4 | 436.8 | 428.7 | 431.6 | 11,040,000 | 431.60 |
| 2019-02-14 | 446.3 | 448.9 | 440.5 | 440.9 | 12,045,400 | 440.90 |
| 2019-02-13 | 438.8 | 451 | 438.6 | 445.2 | 16,038,000 | 445.20 |
| 2019-02-12 | 422.2 | 439 | 419.2 | 436.7 | 14,570,900 | 436.70 |
| 2019-02-08 | 428.1 | 429.9 | 421.2 | 421.2 | 13,804,600 | 421.20 |
| 2019-02-07 | 441.1 | 443.4 | 433.3 | 434.5 | 10,758,300 | 434.50 |
| 2019-02-06 | 440 | 446.3 | 439 | 442.7 | 8,332,100 | 442.70 |
| 2019-02-05 | 442.2 | 443.7 | 437.3 | 439.3 | 10,491,300 | 439.30 |
| 2019-02-04 | 430.1 | 443.4 | 429.2 | 442.2 | 16,047,600 | 442.20 |
| 2019-02-01 | 414.7 | 427.8 | 414.3 | 424.1 | 28,753,900 | 424.10 |
| 2019-01-31 | 442.1 | 451.3 | 438.7 | 441.9 | 16,876,800 | 441.90 |
| 2019-01-30 | 445.2 | 447.6 | 434.3 | 436.4 | 27,094,600 | 436.40 |
| 2019-01-29 | 446 | 449.5 | 442.1 | 442.1 | 14,276,200 | 442.10 |
| 2019-01-28 | 455.3 | 456.5 | 451.5 | 452.3 | 9,831,500 | 452.30 |
| 2019-01-25 | 454.7 | 457.9 | 450.7 | 455.3 | 13,648,800 | 455.30 |
| 2019-01-24 | 450.6 | 457.9 | 450.6 | 457.9 | 7,014,600 | 457.90 |
| 2019-01-23 | 452 | 456.8 | 450.9 | 453.1 | 8,275,700 | 453.10 |
| 2019-01-22 | 460.8 | 462.3 | 452.9 | 454.8 | 7,724,400 | 454.80 |
| 2019-01-21 | 461.7 | 464.8 | 459.7 | 459.8 | 9,002,500 | 459.80 |
| 2019-01-18 | 454 | 460.3 | 451.6 | 457.2 | 11,358,800 | 457.20 |
| 2019-01-17 | 451 | 457.1 | 446.6 | 455.5 | 17,202,700 | 455.50 |
| 2019-01-16 | 445.4 | 446 | 433.1 | 437.7 | 16,844,900 | 437.70 |
| 2019-01-15 | 441.5 | 454.1 | 440 | 450 | 14,679,500 | 450 |
| 2019-01-11 | 437.4 | 438.7 | 433.5 | 437.9 | 11,556,100 | 437.90 |
| 2019-01-10 | 432.6 | 436.7 | 428.4 | 435.3 | 12,519,200 | 435.30 |
| 2019-01-09 | 438.5 | 442.9 | 434.8 | 435.7 | 11,659,700 | 435.70 |
| 2019-01-08 | 429.7 | 438.9 | 429.5 | 434 | 13,865,000 | 434 |
| 2019-01-07 | 437.2 | 439.6 | 428.6 | 429.5 | 15,602,600 | 429.50 |
| 2019-01-04 | 412.8 | 425 | 411 | 423.2 | 19,498,600 | 423.20 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
