8725 MS&ADインシュアランスグループホールディングス(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 | 3,617 | 3,627 | 3,600 | 3,611 | 626,600 | 1,203.67 |
| 2019-12-27 | 3,650 | 3,659 | 3,631 | 3,636 | 509,200 | 1,212 |
| 2019-12-26 | 3,610 | 3,631 | 3,607 | 3,631 | 454,900 | 1,210.33 |
| 2019-12-25 | 3,643 | 3,643 | 3,608 | 3,616 | 590,100 | 1,205.33 |
| 2019-12-24 | 3,618 | 3,622 | 3,593 | 3,608 | 476,000 | 1,202.67 |
| 2019-12-23 | 3,644 | 3,644 | 3,615 | 3,629 | 627,900 | 1,209.67 |
| 2019-12-20 | 3,647 | 3,669 | 3,627 | 3,640 | 1,483,300 | 1,213.33 |
| 2019-12-19 | 3,676 | 3,684 | 3,646 | 3,651 | 1,339,200 | 1,217 |
| 2019-12-18 | 3,695 | 3,714 | 3,679 | 3,708 | 1,083,600 | 1,236 |
| 2019-12-17 | 3,740 | 3,748 | 3,700 | 3,723 | 1,238,800 | 1,241 |
| 2019-12-16 | 3,720 | 3,743 | 3,714 | 3,730 | 936,500 | 1,243.33 |
| 2019-12-13 | 3,743 | 3,763 | 3,705 | 3,711 | 1,956,800 | 1,237 |
| 2019-12-12 | 3,658 | 3,668 | 3,635 | 3,647 | 930,400 | 1,215.67 |
| 2019-12-11 | 3,656 | 3,673 | 3,639 | 3,658 | 980,200 | 1,219.33 |
| 2019-12-10 | 3,650 | 3,660 | 3,626 | 3,641 | 987,800 | 1,213.67 |
| 2019-12-09 | 3,640 | 3,644 | 3,586 | 3,634 | 1,105,300 | 1,211.33 |
| 2019-12-06 | 3,595 | 3,604 | 3,576 | 3,593 | 662,400 | 1,197.67 |
| 2019-12-05 | 3,569 | 3,588 | 3,559 | 3,577 | 846,700 | 1,192.33 |
| 2019-12-04 | 3,526 | 3,564 | 3,519 | 3,555 | 1,092,700 | 1,185 |
| 2019-12-03 | 3,529 | 3,536 | 3,506 | 3,529 | 1,580,000 | 1,176.33 |
| 2019-12-02 | 3,556 | 3,577 | 3,544 | 3,560 | 911,900 | 1,186.67 |
| 2019-11-29 | 3,571 | 3,574 | 3,535 | 3,541 | 987,100 | 1,180.33 |
| 2019-11-28 | 3,568 | 3,587 | 3,535 | 3,556 | 1,099,700 | 1,185.33 |
| 2019-11-27 | 3,555 | 3,578 | 3,544 | 3,573 | 1,076,900 | 1,191 |
| 2019-11-26 | 3,558 | 3,601 | 3,556 | 3,580 | 2,794,000 | 1,193.33 |
| 2019-11-25 | 3,533 | 3,553 | 3,520 | 3,536 | 1,044,900 | 1,178.67 |
| 2019-11-22 | 3,506 | 3,517 | 3,479 | 3,492 | 1,298,000 | 1,164 |
| 2019-11-21 | 3,525 | 3,528 | 3,434 | 3,496 | 1,658,800 | 1,165.33 |
| 2019-11-20 | 3,495 | 3,520 | 3,451 | 3,515 | 2,111,500 | 1,171.67 |
| 2019-11-19 | 3,489 | 3,561 | 3,448 | 3,535 | 1,741,300 | 1,178.33 |
| 2019-11-18 | 3,501 | 3,506 | 3,469 | 3,485 | 832,500 | 1,161.67 |
| 2019-11-15 | 3,479 | 3,525 | 3,466 | 3,507 | 1,107,500 | 1,169 |
| 2019-11-14 | 3,488 | 3,499 | 3,467 | 3,479 | 849,700 | 1,159.67 |
| 2019-11-13 | 3,522 | 3,532 | 3,483 | 3,498 | 1,061,400 | 1,166 |
| 2019-11-12 | 3,520 | 3,537 | 3,505 | 3,533 | 1,444,100 | 1,177.67 |
| 2019-11-11 | 3,542 | 3,572 | 3,539 | 3,554 | 929,100 | 1,184.67 |
| 2019-11-08 | 3,594 | 3,594 | 3,539 | 3,555 | 1,226,400 | 1,185 |
| 2019-11-07 | 3,581 | 3,592 | 3,549 | 3,563 | 1,033,300 | 1,187.67 |
| 2019-11-06 | 3,560 | 3,568 | 3,526 | 3,556 | 1,239,500 | 1,185.33 |
| 2019-11-05 | 3,575 | 3,575 | 3,497 | 3,521 | 1,731,200 | 1,173.67 |
| 2019-11-01 | 3,485 | 3,499 | 3,466 | 3,498 | 775,400 | 1,166 |
| 2019-10-31 | 3,515 | 3,529 | 3,482 | 3,509 | 1,575,900 | 1,169.67 |
| 2019-10-30 | 3,449 | 3,516 | 3,449 | 3,505 | 1,795,400 | 1,168.33 |
| 2019-10-29 | 3,421 | 3,465 | 3,421 | 3,442 | 1,517,500 | 1,147.33 |
| 2019-10-28 | 3,451 | 3,464 | 3,422 | 3,427 | 1,252,100 | 1,142.33 |
| 2019-10-25 | 3,465 | 3,479 | 3,460 | 3,469 | 968,900 | 1,156.33 |
| 2019-10-24 | 3,480 | 3,485 | 3,459 | 3,459 | 1,233,900 | 1,153 |
| 2019-10-23 | 3,441 | 3,457 | 3,423 | 3,451 | 1,203,400 | 1,150.33 |
| 2019-10-21 | 3,431 | 3,444 | 3,428 | 3,428 | 696,700 | 1,142.67 |
| 2019-10-18 | 3,425 | 3,449 | 3,400 | 3,425 | 1,303,300 | 1,141.67 |
| 2019-10-17 | 3,411 | 3,449 | 3,410 | 3,430 | 1,525,400 | 1,143.33 |
| 2019-10-16 | 3,466 | 3,491 | 3,411 | 3,431 | 1,452,800 | 1,143.67 |
| 2019-10-15 | 3,375 | 3,443 | 3,367 | 3,429 | 2,100,900 | 1,143 |
| 2019-10-11 | 3,377 | 3,381 | 3,346 | 3,350 | 1,498,100 | 1,116.67 |
| 2019-10-10 | 3,345 | 3,356 | 3,323 | 3,340 | 1,409,100 | 1,113.33 |
| 2019-10-09 | 3,346 | 3,383 | 3,343 | 3,380 | 1,084,200 | 1,126.67 |
| 2019-10-08 | 3,436 | 3,463 | 3,412 | 3,416 | 1,310,500 | 1,138.67 |
| 2019-10-07 | 3,423 | 3,455 | 3,393 | 3,401 | 849,000 | 1,133.67 |
| 2019-10-04 | 3,398 | 3,419 | 3,376 | 3,419 | 1,006,100 | 1,139.67 |
| 2019-10-03 | 3,416 | 3,429 | 3,384 | 3,428 | 1,275,500 | 1,142.67 |
| 2019-10-02 | 3,485 | 3,492 | 3,463 | 3,479 | 1,262,000 | 1,159.67 |
| 2019-10-01 | 3,518 | 3,555 | 3,509 | 3,527 | 1,147,900 | 1,175.67 |
| 2019-09-30 | 3,552 | 3,560 | 3,487 | 3,500 | 1,512,800 | 1,166.67 |
| 2019-09-27 | 3,540 | 3,586 | 3,523 | 3,571 | 1,494,800 | 1,190.33 |
| 2019-09-26 | 3,682 | 3,692 | 3,651 | 3,662 | 1,493,000 | 1,220.67 |
| 2019-09-25 | 3,625 | 3,657 | 3,612 | 3,646 | 1,007,200 | 1,215.33 |
| 2019-09-24 | 3,544 | 3,632 | 3,542 | 3,629 | 2,004,600 | 1,209.67 |
| 2019-09-20 | 3,613 | 3,621 | 3,528 | 3,535 | 2,715,600 | 1,178.33 |
| 2019-09-19 | 3,600 | 3,647 | 3,599 | 3,600 | 1,915,800 | 1,200 |
| 2019-09-18 | 3,610 | 3,610 | 3,546 | 3,577 | 1,185,700 | 1,192.33 |
| 2019-09-17 | 3,600 | 3,608 | 3,576 | 3,595 | 2,304,100 | 1,198.33 |
| 2019-09-13 | 3,598 | 3,637 | 3,562 | 3,634 | 2,316,900 | 1,211.33 |
| 2019-09-12 | 3,586 | 3,606 | 3,558 | 3,577 | 1,891,800 | 1,192.33 |
| 2019-09-11 | 3,506 | 3,562 | 3,496 | 3,548 | 1,925,400 | 1,182.67 |
| 2019-09-10 | 3,463 | 3,470 | 3,453 | 3,464 | 1,028,800 | 1,154.67 |
| 2019-09-09 | 3,422 | 3,447 | 3,422 | 3,438 | 1,193,800 | 1,146 |
| 2019-09-06 | 3,412 | 3,426 | 3,407 | 3,420 | 814,300 | 1,140 |
| 2019-09-05 | 3,379 | 3,417 | 3,374 | 3,387 | 1,276,300 | 1,129 |
| 2019-09-04 | 3,374 | 3,380 | 3,356 | 3,369 | 963,500 | 1,123 |
| 2019-09-03 | 3,389 | 3,392 | 3,378 | 3,379 | 698,600 | 1,126.33 |
| 2019-09-02 | 3,371 | 3,402 | 3,364 | 3,387 | 640,200 | 1,129 |
| 2019-08-30 | 3,369 | 3,381 | 3,347 | 3,377 | 1,430,900 | 1,125.67 |
| 2019-08-29 | 3,329 | 3,354 | 3,318 | 3,349 | 819,500 | 1,116.33 |
| 2019-08-28 | 3,332 | 3,349 | 3,320 | 3,330 | 1,066,000 | 1,110 |
| 2019-08-27 | 3,382 | 3,384 | 3,317 | 3,335 | 2,375,900 | 1,111.67 |
| 2019-08-26 | 3,321 | 3,379 | 3,305 | 3,367 | 2,220,900 | 1,122.33 |
| 2019-08-23 | 3,435 | 3,441 | 3,416 | 3,423 | 969,400 | 1,141 |
| 2019-08-22 | 3,455 | 3,458 | 3,424 | 3,446 | 1,728,900 | 1,148.67 |
| 2019-08-21 | 3,455 | 3,467 | 3,437 | 3,445 | 1,462,700 | 1,148.33 |
| 2019-08-20 | 3,456 | 3,491 | 3,453 | 3,480 | 775,300 | 1,160 |
| 2019-08-19 | 3,448 | 3,473 | 3,441 | 3,462 | 1,108,400 | 1,154 |
| 2019-08-16 | 3,425 | 3,449 | 3,412 | 3,435 | 1,224,100 | 1,145 |
| 2019-08-15 | 3,386 | 3,437 | 3,380 | 3,425 | 1,333,800 | 1,141.67 |
| 2019-08-14 | 3,435 | 3,465 | 3,431 | 3,436 | 1,325,400 | 1,145.33 |
| 2019-08-13 | 3,424 | 3,436 | 3,393 | 3,418 | 2,310,600 | 1,139.33 |
| 2019-08-09 | 3,418 | 3,452 | 3,395 | 3,432 | 1,383,700 | 1,144 |
| 2019-08-08 | 3,437 | 3,437 | 3,389 | 3,393 | 1,804,500 | 1,131 |
| 2019-08-07 | 3,421 | 3,459 | 3,379 | 3,438 | 1,692,600 | 1,146 |
| 2019-08-06 | 3,367 | 3,451 | 3,365 | 3,443 | 1,389,800 | 1,147.67 |
| 2019-08-05 | 3,480 | 3,485 | 3,433 | 3,463 | 1,569,000 | 1,154.33 |
| 2019-08-02 | 3,500 | 3,522 | 3,490 | 3,521 | 1,624,800 | 1,173.67 |
| 2019-08-01 | 3,559 | 3,589 | 3,551 | 3,573 | 879,000 | 1,191 |
| 2019-07-31 | 3,543 | 3,593 | 3,533 | 3,581 | 1,805,300 | 1,193.67 |
| 2019-07-30 | 3,585 | 3,612 | 3,575 | 3,589 | 926,100 | 1,196.33 |
| 2019-07-29 | 3,581 | 3,582 | 3,562 | 3,569 | 824,800 | 1,189.67 |
| 2019-07-26 | 3,583 | 3,595 | 3,573 | 3,581 | 903,800 | 1,193.67 |
| 2019-07-25 | 3,638 | 3,638 | 3,582 | 3,601 | 1,264,700 | 1,200.33 |
| 2019-07-24 | 3,628 | 3,637 | 3,614 | 3,628 | 1,159,800 | 1,209.33 |
| 2019-07-23 | 3,586 | 3,639 | 3,580 | 3,624 | 926,700 | 1,208 |
| 2019-07-22 | 3,604 | 3,629 | 3,597 | 3,606 | 974,400 | 1,202 |
| 2019-07-19 | 3,570 | 3,613 | 3,569 | 3,603 | 1,152,400 | 1,201 |
| 2019-07-18 | 3,562 | 3,567 | 3,541 | 3,554 | 1,355,000 | 1,184.67 |
| 2019-07-17 | 3,554 | 3,574 | 3,545 | 3,568 | 1,049,700 | 1,189.33 |
| 2019-07-16 | 3,582 | 3,588 | 3,556 | 3,564 | 972,200 | 1,188 |
| 2019-07-12 | 3,587 | 3,595 | 3,561 | 3,564 | 956,500 | 1,188 |
| 2019-07-11 | 3,581 | 3,592 | 3,566 | 3,571 | 1,131,300 | 1,190.33 |
| 2019-07-10 | 3,572 | 3,601 | 3,547 | 3,590 | 1,525,700 | 1,196.67 |
| 2019-07-09 | 3,600 | 3,623 | 3,579 | 3,579 | 1,133,100 | 1,193 |
| 2019-07-08 | 3,602 | 3,626 | 3,593 | 3,609 | 1,354,300 | 1,203 |
| 2019-07-05 | 3,525 | 3,605 | 3,525 | 3,602 | 1,604,600 | 1,200.67 |
| 2019-07-04 | 3,535 | 3,549 | 3,527 | 3,545 | 831,900 | 1,181.67 |
| 2019-07-03 | 3,513 | 3,521 | 3,495 | 3,521 | 1,164,600 | 1,173.67 |
| 2019-07-02 | 3,505 | 3,523 | 3,504 | 3,510 | 1,075,900 | 1,170 |
| 2019-07-01 | 3,489 | 3,503 | 3,477 | 3,496 | 1,359,600 | 1,165.33 |
| 2019-06-28 | 3,407 | 3,434 | 3,407 | 3,420 | 1,211,600 | 1,140 |
| 2019-06-27 | 3,392 | 3,430 | 3,388 | 3,430 | 1,434,800 | 1,143.33 |
| 2019-06-26 | 3,406 | 3,419 | 3,399 | 3,419 | 1,181,800 | 1,139.67 |
| 2019-06-25 | 3,423 | 3,464 | 3,412 | 3,447 | 1,341,200 | 1,149 |
| 2019-06-24 | 3,401 | 3,429 | 3,385 | 3,416 | 836,500 | 1,138.67 |
| 2019-06-21 | 3,448 | 3,454 | 3,405 | 3,423 | 2,352,100 | 1,141 |
| 2019-06-20 | 3,445 | 3,476 | 3,435 | 3,463 | 1,197,800 | 1,154.33 |
| 2019-06-19 | 3,503 | 3,511 | 3,474 | 3,482 | 1,051,700 | 1,160.67 |
| 2019-06-18 | 3,466 | 3,481 | 3,452 | 3,470 | 1,345,700 | 1,156.67 |
| 2019-06-17 | 3,500 | 3,535 | 3,492 | 3,496 | 1,336,500 | 1,165.33 |
| 2019-06-14 | 3,500 | 3,502 | 3,458 | 3,486 | 1,244,400 | 1,162 |
| 2019-06-13 | 3,465 | 3,500 | 3,461 | 3,500 | 1,239,100 | 1,166.67 |
| 2019-06-12 | 3,493 | 3,501 | 3,461 | 3,477 | 2,035,600 | 1,159 |
| 2019-06-11 | 3,524 | 3,544 | 3,520 | 3,534 | 948,900 | 1,178 |
| 2019-06-10 | 3,508 | 3,563 | 3,500 | 3,555 | 1,375,400 | 1,185 |
| 2019-06-07 | 3,460 | 3,506 | 3,431 | 3,499 | 1,376,800 | 1,166.33 |
| 2019-06-06 | 3,481 | 3,486 | 3,451 | 3,455 | 1,627,400 | 1,151.67 |
| 2019-06-05 | 3,509 | 3,514 | 3,492 | 3,511 | 1,420,400 | 1,170.33 |
| 2019-06-04 | 3,482 | 3,486 | 3,450 | 3,468 | 1,666,400 | 1,156 |
| 2019-06-03 | 3,405 | 3,440 | 3,398 | 3,437 | 1,203,200 | 1,145.67 |
| 2019-05-31 | 3,457 | 3,485 | 3,444 | 3,446 | 1,745,100 | 1,148.67 |
| 2019-05-30 | 3,437 | 3,477 | 3,430 | 3,475 | 1,523,000 | 1,158.33 |
| 2019-05-29 | 3,401 | 3,441 | 3,386 | 3,433 | 1,629,600 | 1,144.33 |
| 2019-05-28 | 3,452 | 3,469 | 3,440 | 3,455 | 2,416,800 | 1,151.67 |
| 2019-05-27 | 3,442 | 3,467 | 3,436 | 3,461 | 833,200 | 1,153.67 |
| 2019-05-24 | 3,423 | 3,454 | 3,396 | 3,448 | 1,306,700 | 1,149.33 |
| 2019-05-23 | 3,404 | 3,443 | 3,398 | 3,439 | 1,284,200 | 1,146.33 |
| 2019-05-22 | 3,463 | 3,469 | 3,397 | 3,423 | 1,528,200 | 1,141 |
| 2019-05-21 | 3,435 | 3,538 | 3,430 | 3,463 | 2,108,900 | 1,154.33 |
| 2019-05-20 | 3,373 | 3,525 | 3,350 | 3,473 | 2,479,800 | 1,157.67 |
| 2019-05-17 | 3,334 | 3,363 | 3,288 | 3,347 | 1,292,300 | 1,115.67 |
| 2019-05-16 | 3,338 | 3,341 | 3,301 | 3,318 | 1,247,300 | 1,106 |
| 2019-05-15 | 3,321 | 3,329 | 3,296 | 3,319 | 741,100 | 1,106.33 |
| 2019-05-14 | 3,257 | 3,314 | 3,248 | 3,310 | 807,700 | 1,103.33 |
| 2019-05-13 | 3,304 | 3,334 | 3,282 | 3,321 | 793,500 | 1,107 |
| 2019-05-10 | 3,332 | 3,353 | 3,303 | 3,329 | 1,238,000 | 1,109.67 |
| 2019-05-09 | 3,329 | 3,341 | 3,307 | 3,328 | 948,100 | 1,109.33 |
| 2019-05-08 | 3,368 | 3,385 | 3,331 | 3,351 | 1,320,200 | 1,117 |
| 2019-05-07 | 3,418 | 3,443 | 3,385 | 3,408 | 1,411,400 | 1,136 |
| 2019-04-26 | 3,425 | 3,442 | 3,407 | 3,438 | 1,031,900 | 1,146 |
| 2019-04-25 | 3,427 | 3,452 | 3,414 | 3,443 | 797,500 | 1,147.67 |
| 2019-04-24 | 3,440 | 3,448 | 3,397 | 3,411 | 787,000 | 1,137 |
| 2019-04-23 | 3,423 | 3,445 | 3,415 | 3,420 | 854,000 | 1,140 |
| 2019-04-22 | 3,427 | 3,433 | 3,406 | 3,416 | 690,200 | 1,138.67 |
| 2019-04-19 | 3,460 | 3,462 | 3,426 | 3,436 | 517,800 | 1,145.33 |
| 2019-04-18 | 3,468 | 3,490 | 3,442 | 3,454 | 1,126,000 | 1,151.33 |
| 2019-04-17 | 3,435 | 3,472 | 3,433 | 3,457 | 877,500 | 1,152.33 |
| 2019-04-16 | 3,434 | 3,453 | 3,422 | 3,442 | 1,004,100 | 1,147.33 |
| 2019-04-15 | 3,432 | 3,453 | 3,401 | 3,423 | 1,370,900 | 1,141 |
| 2019-04-12 | 3,377 | 3,384 | 3,356 | 3,365 | 712,100 | 1,121.67 |
| 2019-04-11 | 3,373 | 3,380 | 3,344 | 3,365 | 742,600 | 1,121.67 |
| 2019-04-10 | 3,341 | 3,368 | 3,322 | 3,364 | 592,600 | 1,121.33 |
| 2019-04-09 | 3,380 | 3,388 | 3,360 | 3,385 | 702,100 | 1,128.33 |
| 2019-04-08 | 3,401 | 3,404 | 3,375 | 3,380 | 1,020,200 | 1,126.67 |
| 2019-04-05 | 3,420 | 3,433 | 3,395 | 3,405 | 788,900 | 1,135 |
| 2019-04-04 | 3,421 | 3,422 | 3,393 | 3,400 | 682,000 | 1,133.33 |
| 2019-04-03 | 3,429 | 3,429 | 3,400 | 3,414 | 935,800 | 1,138 |
| 2019-04-02 | 3,433 | 3,433 | 3,401 | 3,402 | 1,004,000 | 1,134 |
| 2019-04-01 | 3,395 | 3,428 | 3,384 | 3,389 | 1,420,600 | 1,129.67 |
| 2019-03-29 | 3,410 | 3,428 | 3,370 | 3,370 | 1,121,200 | 1,123.33 |
| 2019-03-28 | 3,365 | 3,381 | 3,327 | 3,374 | 1,649,300 | 1,124.67 |
| 2019-03-27 | 3,365 | 3,391 | 3,333 | 3,379 | 1,764,200 | 1,126.33 |
| 2019-03-26 | 3,380 | 3,438 | 3,373 | 3,435 | 2,263,700 | 1,145 |
| 2019-03-25 | 3,350 | 3,353 | 3,308 | 3,353 | 1,316,300 | 1,117.67 |
| 2019-03-22 | 3,410 | 3,432 | 3,363 | 3,384 | 1,943,700 | 1,128 |
| 2019-03-20 | 3,360 | 3,386 | 3,355 | 3,367 | 1,391,100 | 1,122.33 |
| 2019-03-19 | 3,351 | 3,388 | 3,344 | 3,357 | 1,106,900 | 1,119 |
| 2019-03-18 | 3,324 | 3,347 | 3,303 | 3,341 | 1,316,400 | 1,113.67 |
| 2019-03-15 | 3,286 | 3,318 | 3,282 | 3,308 | 2,070,800 | 1,102.67 |
| 2019-03-14 | 3,293 | 3,319 | 3,247 | 3,247 | 1,448,200 | 1,082.33 |
| 2019-03-13 | 3,294 | 3,305 | 3,246 | 3,268 | 1,219,900 | 1,089.33 |
| 2019-03-12 | 3,294 | 3,340 | 3,284 | 3,311 | 1,114,100 | 1,103.67 |
| 2019-03-11 | 3,265 | 3,277 | 3,235 | 3,269 | 966,300 | 1,089.67 |
| 2019-03-08 | 3,282 | 3,303 | 3,262 | 3,271 | 1,845,500 | 1,090.33 |
| 2019-03-07 | 3,301 | 3,338 | 3,294 | 3,332 | 1,550,500 | 1,110.67 |
| 2019-03-06 | 3,321 | 3,331 | 3,306 | 3,327 | 1,022,900 | 1,109 |
| 2019-03-05 | 3,319 | 3,325 | 3,301 | 3,310 | 951,800 | 1,103.33 |
| 2019-03-04 | 3,360 | 3,360 | 3,312 | 3,337 | 822,900 | 1,112.33 |
| 2019-03-01 | 3,340 | 3,353 | 3,322 | 3,340 | 962,800 | 1,113.33 |
| 2019-02-28 | 3,334 | 3,357 | 3,324 | 3,343 | 1,700,000 | 1,114.33 |
| 2019-02-27 | 3,338 | 3,360 | 3,328 | 3,336 | 1,352,000 | 1,112 |
| 2019-02-26 | 3,332 | 3,348 | 3,314 | 3,322 | 1,024,700 | 1,107.33 |
| 2019-02-25 | 3,359 | 3,370 | 3,225 | 3,354 | 1,164,500 | 1,118 |
| 2019-02-22 | 3,367 | 3,380 | 3,339 | 3,347 | 884,700 | 1,115.67 |
| 2019-02-21 | 3,365 | 3,377 | 3,347 | 3,368 | 1,432,000 | 1,122.67 |
| 2019-02-20 | 3,367 | 3,376 | 3,348 | 3,361 | 985,400 | 1,120.33 |
| 2019-02-19 | 3,319 | 3,368 | 3,319 | 3,350 | 1,261,100 | 1,116.67 |
| 2019-02-18 | 3,357 | 3,358 | 3,313 | 3,325 | 1,265,200 | 1,108.33 |
| 2019-02-15 | 3,252 | 3,302 | 3,210 | 3,297 | 1,502,800 | 1,099 |
| 2019-02-14 | 3,269 | 3,293 | 3,264 | 3,281 | 968,100 | 1,093.67 |
| 2019-02-13 | 3,252 | 3,267 | 3,231 | 3,257 | 1,011,500 | 1,085.67 |
| 2019-02-12 | 3,210 | 3,270 | 3,191 | 3,237 | 1,119,400 | 1,079 |
| 2019-02-08 | 3,196 | 3,205 | 3,161 | 3,177 | 1,183,700 | 1,059 |
| 2019-02-07 | 3,253 | 3,260 | 3,201 | 3,222 | 724,500 | 1,074 |
| 2019-02-06 | 3,280 | 3,280 | 3,244 | 3,253 | 795,100 | 1,084.33 |
| 2019-02-05 | 3,284 | 3,291 | 3,261 | 3,273 | 677,100 | 1,091 |
| 2019-02-04 | 3,265 | 3,301 | 3,259 | 3,264 | 1,213,700 | 1,088 |
| 2019-02-01 | 3,214 | 3,248 | 3,204 | 3,230 | 1,089,200 | 1,076.67 |
| 2019-01-31 | 3,258 | 3,264 | 3,224 | 3,234 | 1,641,900 | 1,078 |
| 2019-01-30 | 3,205 | 3,220 | 3,193 | 3,210 | 1,137,600 | 1,070 |
| 2019-01-29 | 3,190 | 3,218 | 3,186 | 3,211 | 831,300 | 1,070.33 |
| 2019-01-28 | 3,210 | 3,212 | 3,190 | 3,200 | 936,600 | 1,066.67 |
| 2019-01-25 | 3,233 | 3,251 | 3,220 | 3,228 | 1,135,000 | 1,076 |
| 2019-01-24 | 3,214 | 3,238 | 3,175 | 3,218 | 1,603,300 | 1,072.67 |
| 2019-01-23 | 3,260 | 3,263 | 3,244 | 3,248 | 861,500 | 1,082.67 |
| 2019-01-22 | 3,300 | 3,310 | 3,253 | 3,269 | 655,800 | 1,089.67 |
| 2019-01-21 | 3,296 | 3,308 | 3,266 | 3,296 | 607,500 | 1,098.67 |
| 2019-01-18 | 3,273 | 3,316 | 3,254 | 3,289 | 1,044,500 | 1,096.33 |
| 2019-01-17 | 3,240 | 3,266 | 3,227 | 3,249 | 1,081,400 | 1,083 |
| 2019-01-16 | 3,227 | 3,233 | 3,199 | 3,221 | 830,200 | 1,073.67 |
| 2019-01-15 | 3,193 | 3,225 | 3,178 | 3,206 | 958,800 | 1,068.67 |
| 2019-01-11 | 3,204 | 3,223 | 3,181 | 3,206 | 1,148,000 | 1,068.67 |
| 2019-01-10 | 3,150 | 3,187 | 3,136 | 3,180 | 983,400 | 1,060 |
| 2019-01-09 | 3,198 | 3,219 | 3,185 | 3,200 | 913,400 | 1,066.67 |
| 2019-01-08 | 3,167 | 3,199 | 3,145 | 3,166 | 1,110,000 | 1,055.33 |
| 2019-01-07 | 3,167 | 3,215 | 3,157 | 3,167 | 1,374,300 | 1,055.67 |
| 2019-01-04 | 3,089 | 3,120 | 3,049 | 3,100 | 1,723,600 | 1,033.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
