8630 SOMPO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 | 4,290 | 4,331 | 4,286 | 4,300 | 502,800 | 1,433.33 |
| 2019-12-27 | 4,328 | 4,359 | 4,328 | 4,340 | 417,400 | 1,446.67 |
| 2019-12-26 | 4,310 | 4,327 | 4,302 | 4,318 | 384,600 | 1,439.33 |
| 2019-12-25 | 4,317 | 4,328 | 4,295 | 4,310 | 330,400 | 1,436.67 |
| 2019-12-24 | 4,367 | 4,390 | 4,312 | 4,314 | 522,300 | 1,438 |
| 2019-12-23 | 4,394 | 4,399 | 4,347 | 4,369 | 631,700 | 1,456.33 |
| 2019-12-20 | 4,419 | 4,443 | 4,383 | 4,393 | 843,000 | 1,464.33 |
| 2019-12-19 | 4,400 | 4,421 | 4,380 | 4,391 | 564,500 | 1,463.67 |
| 2019-12-18 | 4,428 | 4,453 | 4,408 | 4,414 | 689,200 | 1,471.33 |
| 2019-12-17 | 4,431 | 4,450 | 4,393 | 4,427 | 836,400 | 1,475.67 |
| 2019-12-16 | 4,460 | 4,480 | 4,440 | 4,440 | 730,100 | 1,480 |
| 2019-12-13 | 4,511 | 4,525 | 4,475 | 4,487 | 1,283,900 | 1,495.67 |
| 2019-12-12 | 4,390 | 4,410 | 4,366 | 4,396 | 652,200 | 1,465.33 |
| 2019-12-11 | 4,416 | 4,427 | 4,389 | 4,414 | 879,000 | 1,471.33 |
| 2019-12-10 | 4,400 | 4,436 | 4,394 | 4,410 | 904,900 | 1,470 |
| 2019-12-09 | 4,356 | 4,442 | 4,351 | 4,433 | 1,274,900 | 1,477.67 |
| 2019-12-06 | 4,312 | 4,325 | 4,290 | 4,295 | 554,700 | 1,431.67 |
| 2019-12-05 | 4,278 | 4,314 | 4,275 | 4,296 | 883,500 | 1,432 |
| 2019-12-04 | 4,224 | 4,262 | 4,192 | 4,258 | 1,294,200 | 1,419.33 |
| 2019-12-03 | 4,281 | 4,291 | 4,204 | 4,253 | 1,977,100 | 1,417.67 |
| 2019-12-02 | 4,363 | 4,385 | 4,332 | 4,371 | 855,200 | 1,457 |
| 2019-11-29 | 4,369 | 4,369 | 4,304 | 4,316 | 782,600 | 1,438.67 |
| 2019-11-28 | 4,327 | 4,372 | 4,295 | 4,353 | 1,076,800 | 1,451 |
| 2019-11-27 | 4,302 | 4,367 | 4,294 | 4,324 | 1,004,700 | 1,441.33 |
| 2019-11-26 | 4,341 | 4,423 | 4,332 | 4,332 | 2,282,200 | 1,444 |
| 2019-11-25 | 4,334 | 4,356 | 4,306 | 4,319 | 1,073,000 | 1,439.67 |
| 2019-11-22 | 4,315 | 4,362 | 4,288 | 4,290 | 1,107,200 | 1,430 |
| 2019-11-21 | 4,362 | 4,364 | 4,249 | 4,315 | 1,570,100 | 1,438.33 |
| 2019-11-20 | 4,306 | 4,420 | 4,306 | 4,417 | 1,582,700 | 1,472.33 |
| 2019-11-19 | 4,365 | 4,385 | 4,261 | 4,342 | 1,556,400 | 1,447.33 |
| 2019-11-18 | 4,382 | 4,398 | 4,360 | 4,373 | 624,700 | 1,457.67 |
| 2019-11-15 | 4,360 | 4,414 | 4,337 | 4,399 | 1,097,400 | 1,466.33 |
| 2019-11-14 | 4,390 | 4,390 | 4,303 | 4,333 | 981,000 | 1,444.33 |
| 2019-11-13 | 4,411 | 4,423 | 4,382 | 4,385 | 802,900 | 1,461.67 |
| 2019-11-12 | 4,420 | 4,425 | 4,372 | 4,424 | 1,111,000 | 1,474.67 |
| 2019-11-11 | 4,418 | 4,456 | 4,417 | 4,433 | 792,400 | 1,477.67 |
| 2019-11-08 | 4,448 | 4,448 | 4,381 | 4,400 | 1,002,100 | 1,466.67 |
| 2019-11-07 | 4,413 | 4,422 | 4,383 | 4,400 | 652,400 | 1,466.67 |
| 2019-11-06 | 4,450 | 4,450 | 4,356 | 4,394 | 1,173,800 | 1,464.67 |
| 2019-11-05 | 4,340 | 4,455 | 4,321 | 4,403 | 2,058,100 | 1,467.67 |
| 2019-11-01 | 4,235 | 4,301 | 4,235 | 4,298 | 829,700 | 1,432.67 |
| 2019-10-31 | 4,289 | 4,303 | 4,268 | 4,274 | 1,233,000 | 1,424.67 |
| 2019-10-30 | 4,259 | 4,318 | 4,246 | 4,301 | 2,804,400 | 1,433.67 |
| 2019-10-29 | 4,154 | 4,243 | 4,154 | 4,209 | 1,123,500 | 1,403 |
| 2019-10-28 | 4,211 | 4,231 | 4,132 | 4,148 | 1,208,500 | 1,382.67 |
| 2019-10-25 | 4,280 | 4,289 | 4,228 | 4,249 | 896,700 | 1,416.33 |
| 2019-10-24 | 4,283 | 4,285 | 4,246 | 4,274 | 756,000 | 1,424.67 |
| 2019-10-23 | 4,242 | 4,266 | 4,216 | 4,262 | 855,400 | 1,420.67 |
| 2019-10-21 | 4,228 | 4,260 | 4,215 | 4,251 | 637,600 | 1,417 |
| 2019-10-18 | 4,246 | 4,256 | 4,190 | 4,202 | 767,600 | 1,400.67 |
| 2019-10-17 | 4,225 | 4,274 | 4,212 | 4,229 | 1,010,500 | 1,409.67 |
| 2019-10-16 | 4,281 | 4,315 | 4,228 | 4,239 | 1,144,000 | 1,413 |
| 2019-10-15 | 4,190 | 4,286 | 4,148 | 4,240 | 2,126,600 | 1,413.33 |
| 2019-10-11 | 4,226 | 4,235 | 4,146 | 4,155 | 1,569,700 | 1,385 |
| 2019-10-10 | 4,210 | 4,221 | 4,169 | 4,182 | 1,383,600 | 1,394 |
| 2019-10-09 | 4,281 | 4,309 | 4,229 | 4,241 | 1,974,100 | 1,413.67 |
| 2019-10-08 | 4,491 | 4,495 | 4,337 | 4,351 | 1,837,100 | 1,450.33 |
| 2019-10-07 | 4,490 | 4,522 | 4,464 | 4,478 | 571,100 | 1,492.67 |
| 2019-10-04 | 4,452 | 4,496 | 4,428 | 4,484 | 896,500 | 1,494.67 |
| 2019-10-03 | 4,448 | 4,522 | 4,439 | 4,521 | 968,600 | 1,507 |
| 2019-10-02 | 4,517 | 4,552 | 4,492 | 4,552 | 909,300 | 1,517.33 |
| 2019-10-01 | 4,567 | 4,587 | 4,517 | 4,564 | 1,102,500 | 1,521.33 |
| 2019-09-30 | 4,558 | 4,576 | 4,505 | 4,517 | 985,700 | 1,505.67 |
| 2019-09-27 | 4,510 | 4,568 | 4,491 | 4,560 | 1,041,000 | 1,520 |
| 2019-09-26 | 4,670 | 4,697 | 4,609 | 4,617 | 1,005,700 | 1,539 |
| 2019-09-25 | 4,591 | 4,649 | 4,567 | 4,621 | 835,900 | 1,540.33 |
| 2019-09-24 | 4,573 | 4,657 | 4,554 | 4,608 | 1,607,100 | 1,536 |
| 2019-09-20 | 4,640 | 4,665 | 4,563 | 4,573 | 2,918,600 | 1,524.33 |
| 2019-09-19 | 4,631 | 4,698 | 4,621 | 4,639 | 1,696,100 | 1,546.33 |
| 2019-09-18 | 4,759 | 4,770 | 4,565 | 4,592 | 1,972,200 | 1,530.67 |
| 2019-09-17 | 4,749 | 4,809 | 4,723 | 4,738 | 1,618,800 | 1,579.33 |
| 2019-09-13 | 4,795 | 4,822 | 4,752 | 4,819 | 1,984,000 | 1,606.33 |
| 2019-09-12 | 4,679 | 4,753 | 4,657 | 4,731 | 1,508,900 | 1,577 |
| 2019-09-11 | 4,573 | 4,680 | 4,554 | 4,636 | 1,750,000 | 1,545.33 |
| 2019-09-10 | 4,530 | 4,570 | 4,495 | 4,534 | 1,485,300 | 1,511.33 |
| 2019-09-09 | 4,441 | 4,525 | 4,440 | 4,490 | 1,019,300 | 1,496.67 |
| 2019-09-06 | 4,400 | 4,418 | 4,367 | 4,401 | 665,300 | 1,467 |
| 2019-09-05 | 4,303 | 4,401 | 4,292 | 4,366 | 1,093,000 | 1,455.33 |
| 2019-09-04 | 4,256 | 4,306 | 4,219 | 4,290 | 710,500 | 1,430 |
| 2019-09-03 | 4,250 | 4,274 | 4,233 | 4,265 | 637,300 | 1,421.67 |
| 2019-09-02 | 4,241 | 4,279 | 4,215 | 4,271 | 697,400 | 1,423.67 |
| 2019-08-30 | 4,230 | 4,258 | 4,194 | 4,244 | 1,040,900 | 1,414.67 |
| 2019-08-29 | 4,180 | 4,215 | 4,157 | 4,195 | 824,800 | 1,398.33 |
| 2019-08-28 | 4,158 | 4,224 | 4,132 | 4,188 | 1,060,900 | 1,396 |
| 2019-08-27 | 4,194 | 4,234 | 4,158 | 4,171 | 1,280,200 | 1,390.33 |
| 2019-08-26 | 4,040 | 4,178 | 4,040 | 4,162 | 1,307,500 | 1,387.33 |
| 2019-08-23 | 4,151 | 4,191 | 4,147 | 4,180 | 1,078,100 | 1,393.33 |
| 2019-08-22 | 4,128 | 4,157 | 4,110 | 4,151 | 1,337,900 | 1,383.67 |
| 2019-08-21 | 4,100 | 4,130 | 4,063 | 4,113 | 1,755,800 | 1,371 |
| 2019-08-20 | 4,130 | 4,200 | 4,120 | 4,191 | 1,225,200 | 1,397 |
| 2019-08-19 | 4,123 | 4,136 | 4,114 | 4,123 | 1,235,300 | 1,374.33 |
| 2019-08-16 | 4,147 | 4,153 | 4,083 | 4,108 | 1,447,800 | 1,369.33 |
| 2019-08-15 | 4,191 | 4,220 | 4,164 | 4,199 | 966,300 | 1,399.67 |
| 2019-08-14 | 4,260 | 4,286 | 4,235 | 4,247 | 794,800 | 1,415.67 |
| 2019-08-13 | 4,254 | 4,275 | 4,187 | 4,226 | 1,379,100 | 1,408.67 |
| 2019-08-09 | 4,223 | 4,294 | 4,201 | 4,281 | 824,400 | 1,427 |
| 2019-08-08 | 4,215 | 4,262 | 4,186 | 4,220 | 771,700 | 1,406.67 |
| 2019-08-07 | 4,166 | 4,249 | 4,121 | 4,226 | 1,383,500 | 1,408.67 |
| 2019-08-06 | 4,133 | 4,231 | 4,110 | 4,210 | 1,539,600 | 1,403.33 |
| 2019-08-05 | 4,313 | 4,334 | 4,272 | 4,310 | 1,036,700 | 1,436.67 |
| 2019-08-02 | 4,405 | 4,420 | 4,354 | 4,383 | 1,119,400 | 1,461 |
| 2019-08-01 | 4,503 | 4,549 | 4,477 | 4,527 | 767,600 | 1,509 |
| 2019-07-31 | 4,453 | 4,538 | 4,444 | 4,532 | 1,314,000 | 1,510.67 |
| 2019-07-30 | 4,432 | 4,533 | 4,420 | 4,501 | 1,023,700 | 1,500.33 |
| 2019-07-29 | 4,430 | 4,446 | 4,413 | 4,432 | 673,300 | 1,477.33 |
| 2019-07-26 | 4,422 | 4,442 | 4,404 | 4,418 | 567,500 | 1,472.67 |
| 2019-07-25 | 4,432 | 4,432 | 4,399 | 4,409 | 579,900 | 1,469.67 |
| 2019-07-24 | 4,479 | 4,485 | 4,415 | 4,432 | 827,300 | 1,477.33 |
| 2019-07-23 | 4,447 | 4,499 | 4,433 | 4,479 | 768,900 | 1,493 |
| 2019-07-22 | 4,474 | 4,513 | 4,452 | 4,468 | 818,100 | 1,489.33 |
| 2019-07-19 | 4,399 | 4,488 | 4,392 | 4,470 | 833,600 | 1,490 |
| 2019-07-18 | 4,400 | 4,407 | 4,350 | 4,372 | 1,035,500 | 1,457.33 |
| 2019-07-17 | 4,380 | 4,445 | 4,341 | 4,426 | 1,037,300 | 1,475.33 |
| 2019-07-16 | 4,426 | 4,441 | 4,340 | 4,380 | 886,700 | 1,460 |
| 2019-07-12 | 4,428 | 4,452 | 4,415 | 4,421 | 903,600 | 1,473.67 |
| 2019-07-11 | 4,370 | 4,410 | 4,360 | 4,400 | 882,900 | 1,466.67 |
| 2019-07-10 | 4,349 | 4,383 | 4,326 | 4,370 | 1,157,500 | 1,456.67 |
| 2019-07-09 | 4,387 | 4,435 | 4,371 | 4,397 | 655,400 | 1,465.67 |
| 2019-07-08 | 4,385 | 4,411 | 4,346 | 4,375 | 733,800 | 1,458.33 |
| 2019-07-05 | 4,356 | 4,423 | 4,349 | 4,406 | 674,100 | 1,468.67 |
| 2019-07-04 | 4,365 | 4,381 | 4,340 | 4,369 | 595,800 | 1,456.33 |
| 2019-07-03 | 4,420 | 4,424 | 4,328 | 4,344 | 1,075,800 | 1,448 |
| 2019-07-02 | 4,335 | 4,410 | 4,320 | 4,406 | 1,273,700 | 1,468.67 |
| 2019-07-01 | 4,278 | 4,306 | 4,262 | 4,304 | 1,321,500 | 1,434.67 |
| 2019-06-28 | 4,144 | 4,173 | 4,139 | 4,161 | 1,286,000 | 1,387 |
| 2019-06-27 | 4,083 | 4,127 | 4,075 | 4,125 | 883,500 | 1,375 |
| 2019-06-26 | 4,105 | 4,129 | 4,094 | 4,110 | 689,200 | 1,370 |
| 2019-06-25 | 4,162 | 4,175 | 4,121 | 4,135 | 1,021,900 | 1,378.33 |
| 2019-06-24 | 4,135 | 4,160 | 4,128 | 4,146 | 449,400 | 1,382 |
| 2019-06-21 | 4,200 | 4,208 | 4,129 | 4,146 | 1,732,500 | 1,382 |
| 2019-06-20 | 4,173 | 4,220 | 4,168 | 4,206 | 1,097,100 | 1,402 |
| 2019-06-19 | 4,210 | 4,237 | 4,176 | 4,210 | 1,321,200 | 1,403.33 |
| 2019-06-18 | 4,181 | 4,198 | 4,144 | 4,162 | 1,340,100 | 1,387.33 |
| 2019-06-17 | 4,250 | 4,283 | 4,231 | 4,237 | 922,700 | 1,412.33 |
| 2019-06-14 | 4,243 | 4,269 | 4,201 | 4,251 | 1,100,300 | 1,417 |
| 2019-06-13 | 4,207 | 4,266 | 4,200 | 4,251 | 973,400 | 1,417 |
| 2019-06-12 | 4,270 | 4,276 | 4,213 | 4,217 | 1,327,200 | 1,405.67 |
| 2019-06-11 | 4,303 | 4,330 | 4,291 | 4,295 | 1,203,400 | 1,431.67 |
| 2019-06-10 | 4,299 | 4,368 | 4,270 | 4,346 | 971,200 | 1,448.67 |
| 2019-06-07 | 4,258 | 4,282 | 4,233 | 4,271 | 918,000 | 1,423.67 |
| 2019-06-06 | 4,233 | 4,300 | 4,230 | 4,269 | 1,034,100 | 1,423 |
| 2019-06-05 | 4,220 | 4,269 | 4,206 | 4,257 | 1,134,200 | 1,419 |
| 2019-06-04 | 4,183 | 4,227 | 4,137 | 4,150 | 1,829,900 | 1,383.33 |
| 2019-06-03 | 4,060 | 4,142 | 4,052 | 4,142 | 1,096,100 | 1,380.67 |
| 2019-05-31 | 4,161 | 4,178 | 4,103 | 4,112 | 1,573,200 | 1,370.67 |
| 2019-05-30 | 4,138 | 4,225 | 4,123 | 4,223 | 1,513,100 | 1,407.67 |
| 2019-05-29 | 3,976 | 4,153 | 3,962 | 4,146 | 1,445,900 | 1,382 |
| 2019-05-28 | 4,019 | 4,057 | 4,012 | 4,046 | 2,387,300 | 1,348.67 |
| 2019-05-27 | 4,024 | 4,054 | 4,004 | 4,019 | 765,700 | 1,339.67 |
| 2019-05-24 | 3,955 | 4,010 | 3,935 | 4,007 | 1,010,400 | 1,335.67 |
| 2019-05-23 | 3,963 | 4,008 | 3,944 | 4,000 | 1,281,100 | 1,333.33 |
| 2019-05-22 | 4,120 | 4,135 | 3,943 | 3,956 | 1,815,500 | 1,318.67 |
| 2019-05-21 | 4,074 | 4,194 | 4,069 | 4,121 | 2,176,800 | 1,373.67 |
| 2019-05-20 | 4,205 | 4,308 | 4,069 | 4,119 | 2,173,900 | 1,373 |
| 2019-05-17 | 4,137 | 4,217 | 4,099 | 4,168 | 962,300 | 1,389.33 |
| 2019-05-16 | 4,188 | 4,201 | 4,113 | 4,140 | 1,080,700 | 1,380 |
| 2019-05-15 | 4,189 | 4,220 | 4,166 | 4,211 | 878,700 | 1,403.67 |
| 2019-05-14 | 4,141 | 4,172 | 4,120 | 4,169 | 1,128,900 | 1,389.67 |
| 2019-05-13 | 4,228 | 4,271 | 4,184 | 4,259 | 867,300 | 1,419.67 |
| 2019-05-10 | 4,228 | 4,273 | 4,200 | 4,233 | 1,651,900 | 1,411 |
| 2019-05-09 | 4,177 | 4,231 | 4,150 | 4,211 | 1,373,700 | 1,403.67 |
| 2019-05-08 | 4,169 | 4,208 | 4,151 | 4,190 | 1,170,800 | 1,396.67 |
| 2019-05-07 | 4,218 | 4,234 | 4,155 | 4,203 | 1,426,800 | 1,401 |
| 2019-04-26 | 4,096 | 4,175 | 4,070 | 4,161 | 1,109,700 | 1,387 |
| 2019-04-25 | 4,189 | 4,220 | 4,166 | 4,197 | 635,300 | 1,399 |
| 2019-04-24 | 4,210 | 4,225 | 4,172 | 4,203 | 664,200 | 1,401 |
| 2019-04-23 | 4,207 | 4,249 | 4,200 | 4,208 | 665,300 | 1,402.67 |
| 2019-04-22 | 4,225 | 4,237 | 4,195 | 4,229 | 317,700 | 1,409.67 |
| 2019-04-19 | 4,299 | 4,300 | 4,234 | 4,246 | 384,300 | 1,415.33 |
| 2019-04-18 | 4,281 | 4,308 | 4,257 | 4,269 | 666,900 | 1,423 |
| 2019-04-17 | 4,242 | 4,324 | 4,238 | 4,284 | 1,062,100 | 1,428 |
| 2019-04-16 | 4,223 | 4,270 | 4,208 | 4,241 | 869,600 | 1,413.67 |
| 2019-04-15 | 4,176 | 4,249 | 4,166 | 4,224 | 1,012,600 | 1,408 |
| 2019-04-12 | 4,110 | 4,121 | 4,071 | 4,111 | 527,300 | 1,370.33 |
| 2019-04-11 | 4,108 | 4,116 | 4,052 | 4,090 | 521,200 | 1,363.33 |
| 2019-04-10 | 4,068 | 4,112 | 4,021 | 4,096 | 594,100 | 1,365.33 |
| 2019-04-09 | 4,124 | 4,135 | 4,102 | 4,133 | 484,800 | 1,377.67 |
| 2019-04-08 | 4,162 | 4,162 | 4,104 | 4,114 | 490,300 | 1,371.33 |
| 2019-04-05 | 4,150 | 4,180 | 4,133 | 4,157 | 861,600 | 1,385.67 |
| 2019-04-04 | 4,199 | 4,199 | 4,144 | 4,144 | 625,200 | 1,381.33 |
| 2019-04-03 | 4,200 | 4,227 | 4,160 | 4,203 | 770,500 | 1,401 |
| 2019-04-02 | 4,234 | 4,237 | 4,177 | 4,177 | 824,300 | 1,392.33 |
| 2019-04-01 | 4,147 | 4,226 | 4,133 | 4,171 | 920,800 | 1,390.33 |
| 2019-03-29 | 4,156 | 4,169 | 4,098 | 4,098 | 965,200 | 1,366 |
| 2019-03-28 | 4,091 | 4,130 | 4,047 | 4,120 | 907,100 | 1,373.33 |
| 2019-03-27 | 4,070 | 4,147 | 4,058 | 4,147 | 1,344,000 | 1,382.33 |
| 2019-03-26 | 4,050 | 4,160 | 4,042 | 4,140 | 1,521,700 | 1,380 |
| 2019-03-25 | 4,012 | 4,014 | 3,971 | 4,010 | 981,200 | 1,336.67 |
| 2019-03-22 | 4,050 | 4,092 | 4,018 | 4,060 | 1,163,600 | 1,353.33 |
| 2019-03-20 | 4,038 | 4,072 | 4,020 | 4,046 | 678,700 | 1,348.67 |
| 2019-03-19 | 4,014 | 4,082 | 4,004 | 4,049 | 791,100 | 1,349.67 |
| 2019-03-18 | 4,000 | 4,013 | 3,966 | 4,002 | 862,500 | 1,334 |
| 2019-03-15 | 3,951 | 3,996 | 3,946 | 3,972 | 1,177,400 | 1,324 |
| 2019-03-14 | 3,953 | 3,982 | 3,905 | 3,916 | 882,800 | 1,305.33 |
| 2019-03-13 | 3,970 | 3,993 | 3,902 | 3,922 | 1,030,000 | 1,307.33 |
| 2019-03-12 | 4,000 | 4,047 | 3,977 | 3,988 | 1,220,600 | 1,329.33 |
| 2019-03-11 | 3,962 | 3,971 | 3,929 | 3,964 | 740,700 | 1,321.33 |
| 2019-03-08 | 4,004 | 4,033 | 3,943 | 3,953 | 1,272,400 | 1,317.67 |
| 2019-03-07 | 4,040 | 4,081 | 4,034 | 4,074 | 1,145,000 | 1,358 |
| 2019-03-06 | 4,108 | 4,131 | 4,083 | 4,098 | 874,800 | 1,366 |
| 2019-03-05 | 4,156 | 4,173 | 4,109 | 4,132 | 940,000 | 1,377.33 |
| 2019-03-04 | 4,216 | 4,222 | 4,161 | 4,179 | 515,900 | 1,393 |
| 2019-03-01 | 4,149 | 4,181 | 4,114 | 4,164 | 903,800 | 1,388 |
| 2019-02-28 | 4,142 | 4,176 | 4,126 | 4,157 | 2,050,900 | 1,385.67 |
| 2019-02-27 | 4,113 | 4,145 | 4,095 | 4,122 | 943,200 | 1,374 |
| 2019-02-26 | 4,155 | 4,166 | 4,096 | 4,110 | 903,000 | 1,370 |
| 2019-02-25 | 4,171 | 4,206 | 4,157 | 4,195 | 811,200 | 1,398.33 |
| 2019-02-22 | 4,156 | 4,176 | 4,118 | 4,134 | 720,900 | 1,378 |
| 2019-02-21 | 4,198 | 4,222 | 4,170 | 4,176 | 1,017,900 | 1,392 |
| 2019-02-20 | 4,214 | 4,251 | 4,210 | 4,222 | 1,178,300 | 1,407.33 |
| 2019-02-19 | 4,122 | 4,203 | 4,112 | 4,199 | 1,206,800 | 1,399.67 |
| 2019-02-18 | 4,122 | 4,140 | 4,089 | 4,100 | 760,000 | 1,366.67 |
| 2019-02-15 | 3,991 | 4,092 | 3,931 | 4,052 | 1,500,100 | 1,350.67 |
| 2019-02-14 | 4,037 | 4,062 | 4,020 | 4,040 | 667,600 | 1,346.67 |
| 2019-02-13 | 4,030 | 4,046 | 4,007 | 4,037 | 856,700 | 1,345.67 |
| 2019-02-12 | 3,942 | 4,040 | 3,942 | 4,009 | 1,132,000 | 1,336.33 |
| 2019-02-08 | 3,949 | 3,968 | 3,884 | 3,927 | 865,800 | 1,309 |
| 2019-02-07 | 3,992 | 4,015 | 3,949 | 4,003 | 1,327,800 | 1,334.33 |
| 2019-02-06 | 4,143 | 4,145 | 4,053 | 4,053 | 1,298,900 | 1,351 |
| 2019-02-05 | 4,154 | 4,167 | 4,120 | 4,140 | 790,900 | 1,380 |
| 2019-02-04 | 4,116 | 4,165 | 4,113 | 4,124 | 854,200 | 1,374.67 |
| 2019-02-01 | 4,094 | 4,113 | 4,077 | 4,092 | 859,300 | 1,364 |
| 2019-01-31 | 4,100 | 4,120 | 4,069 | 4,086 | 1,370,300 | 1,362 |
| 2019-01-30 | 4,024 | 4,061 | 4,004 | 4,052 | 1,052,700 | 1,350.67 |
| 2019-01-29 | 4,035 | 4,043 | 3,995 | 4,024 | 1,003,000 | 1,341.33 |
| 2019-01-28 | 4,040 | 4,053 | 3,996 | 4,022 | 842,900 | 1,340.67 |
| 2019-01-25 | 4,053 | 4,080 | 4,030 | 4,068 | 731,500 | 1,356 |
| 2019-01-24 | 3,997 | 4,077 | 3,986 | 4,033 | 1,288,400 | 1,344.33 |
| 2019-01-23 | 3,957 | 4,023 | 3,954 | 3,978 | 1,241,800 | 1,326 |
| 2019-01-22 | 4,079 | 4,098 | 4,031 | 4,057 | 736,800 | 1,352.33 |
| 2019-01-21 | 4,111 | 4,113 | 4,034 | 4,074 | 1,118,600 | 1,358 |
| 2019-01-18 | 4,060 | 4,100 | 4,048 | 4,081 | 1,368,100 | 1,360.33 |
| 2019-01-17 | 3,937 | 4,042 | 3,937 | 4,039 | 1,978,300 | 1,346.33 |
| 2019-01-16 | 3,926 | 3,926 | 3,844 | 3,883 | 1,018,200 | 1,294.33 |
| 2019-01-15 | 3,830 | 3,941 | 3,819 | 3,925 | 1,526,000 | 1,308.33 |
| 2019-01-11 | 3,842 | 3,883 | 3,783 | 3,825 | 1,198,700 | 1,275 |
| 2019-01-10 | 3,751 | 3,845 | 3,750 | 3,828 | 1,487,000 | 1,276 |
| 2019-01-09 | 3,807 | 3,820 | 3,769 | 3,791 | 1,062,000 | 1,263.67 |
| 2019-01-08 | 3,766 | 3,788 | 3,734 | 3,751 | 1,238,600 | 1,250.33 |
| 2019-01-07 | 3,750 | 3,808 | 3,750 | 3,765 | 965,100 | 1,255 |
| 2019-01-04 | 3,672 | 3,702 | 3,615 | 3,674 | 1,679,300 | 1,224.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
