8750 第一生命ホールディングス(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 | 1,831.5 | 1,833.5 | 1,813.5 | 1,816.5 | 2,363,700 | 454.13 |
| 2019-12-27 | 1,849 | 1,854 | 1,832.5 | 1,839.5 | 2,331,200 | 459.88 |
| 2019-12-26 | 1,840 | 1,850 | 1,826 | 1,833 | 2,898,200 | 458.25 |
| 2019-12-25 | 1,840 | 1,842 | 1,822 | 1,831.5 | 1,565,700 | 457.88 |
| 2019-12-24 | 1,847 | 1,853.5 | 1,824 | 1,836 | 2,547,300 | 459 |
| 2019-12-23 | 1,868 | 1,873 | 1,857.5 | 1,862 | 2,213,300 | 465.50 |
| 2019-12-20 | 1,857 | 1,875.5 | 1,856 | 1,861 | 4,941,500 | 465.25 |
| 2019-12-19 | 1,863.5 | 1,875 | 1,853.5 | 1,854.5 | 2,544,400 | 463.63 |
| 2019-12-18 | 1,865.5 | 1,871.5 | 1,848.5 | 1,864 | 3,652,900 | 466 |
| 2019-12-17 | 1,882 | 1,885 | 1,858.5 | 1,873 | 2,607,800 | 468.25 |
| 2019-12-16 | 1,871 | 1,884 | 1,863 | 1,865 | 2,710,500 | 466.25 |
| 2019-12-13 | 1,860.5 | 1,891.5 | 1,854.5 | 1,872.5 | 6,596,800 | 468.13 |
| 2019-12-12 | 1,812.5 | 1,818 | 1,799.5 | 1,808.5 | 2,988,000 | 452.13 |
| 2019-12-11 | 1,831.5 | 1,834.5 | 1,816 | 1,824 | 2,879,800 | 456 |
| 2019-12-10 | 1,830 | 1,834 | 1,815.5 | 1,825.5 | 2,920,200 | 456.38 |
| 2019-12-09 | 1,839 | 1,845 | 1,822 | 1,833 | 5,133,200 | 458.25 |
| 2019-12-06 | 1,815 | 1,819.5 | 1,793 | 1,802 | 3,527,100 | 450.50 |
| 2019-12-05 | 1,799 | 1,816 | 1,793.5 | 1,797.5 | 5,368,800 | 449.38 |
| 2019-12-04 | 1,759 | 1,784 | 1,754 | 1,779 | 4,958,300 | 444.75 |
| 2019-12-03 | 1,775 | 1,791.5 | 1,740 | 1,788 | 12,284,100 | 447 |
| 2019-12-02 | 1,785 | 1,785 | 1,760 | 1,761.5 | 4,707,000 | 440.38 |
| 2019-11-29 | 1,770.5 | 1,780 | 1,762 | 1,763 | 2,942,200 | 440.75 |
| 2019-11-28 | 1,781 | 1,790.5 | 1,764.5 | 1,772 | 2,288,700 | 443 |
| 2019-11-27 | 1,780 | 1,794 | 1,769.5 | 1,775.5 | 3,517,000 | 443.88 |
| 2019-11-26 | 1,777 | 1,807.5 | 1,773 | 1,774 | 7,124,600 | 443.50 |
| 2019-11-25 | 1,750 | 1,780 | 1,738.5 | 1,767 | 3,671,000 | 441.75 |
| 2019-11-22 | 1,745 | 1,757.5 | 1,735 | 1,740.5 | 5,384,600 | 435.13 |
| 2019-11-21 | 1,721.5 | 1,731.5 | 1,690 | 1,719 | 6,336,600 | 429.75 |
| 2019-11-20 | 1,777 | 1,777 | 1,727 | 1,739 | 5,918,000 | 434.75 |
| 2019-11-19 | 1,800 | 1,808 | 1,785 | 1,804.5 | 2,853,200 | 451.13 |
| 2019-11-18 | 1,823 | 1,830.5 | 1,798 | 1,809 | 4,087,600 | 452.25 |
| 2019-11-15 | 1,795 | 1,849 | 1,780 | 1,841 | 5,450,300 | 460.25 |
| 2019-11-14 | 1,838 | 1,846 | 1,804 | 1,813.5 | 3,964,800 | 453.38 |
| 2019-11-13 | 1,869 | 1,872 | 1,830 | 1,843 | 4,442,900 | 460.75 |
| 2019-11-12 | 1,865.5 | 1,885 | 1,860.5 | 1,882.5 | 2,647,700 | 470.63 |
| 2019-11-11 | 1,887 | 1,899.5 | 1,873 | 1,877 | 4,053,000 | 469.25 |
| 2019-11-08 | 1,881 | 1,889 | 1,864.5 | 1,869 | 4,931,200 | 467.25 |
| 2019-11-07 | 1,831 | 1,857 | 1,824 | 1,847 | 4,075,900 | 461.75 |
| 2019-11-06 | 1,840 | 1,854.5 | 1,823 | 1,845.5 | 4,981,300 | 461.38 |
| 2019-11-05 | 1,814.5 | 1,826 | 1,787 | 1,815 | 6,859,000 | 453.75 |
| 2019-11-01 | 1,752 | 1,755 | 1,726 | 1,734.5 | 6,736,700 | 433.63 |
| 2019-10-31 | 1,810 | 1,810.5 | 1,752 | 1,785.5 | 5,686,300 | 446.38 |
| 2019-10-30 | 1,843 | 1,846 | 1,808 | 1,815.5 | 4,061,500 | 453.88 |
| 2019-10-29 | 1,825 | 1,844.5 | 1,820.5 | 1,832 | 4,346,900 | 458 |
| 2019-10-28 | 1,792 | 1,823.5 | 1,792 | 1,810 | 4,414,700 | 452.50 |
| 2019-10-25 | 1,782.5 | 1,801.5 | 1,774.5 | 1,787.5 | 3,339,800 | 446.88 |
| 2019-10-24 | 1,798.5 | 1,813 | 1,793.5 | 1,793.5 | 4,292,200 | 448.38 |
| 2019-10-23 | 1,776.5 | 1,785 | 1,747.5 | 1,782.5 | 6,078,200 | 445.63 |
| 2019-10-21 | 1,741.5 | 1,770 | 1,735 | 1,754 | 5,352,400 | 438.50 |
| 2019-10-18 | 1,716 | 1,742.5 | 1,706 | 1,737 | 4,719,900 | 434.25 |
| 2019-10-17 | 1,713.5 | 1,724.5 | 1,708 | 1,713.5 | 2,892,300 | 428.38 |
| 2019-10-16 | 1,748.5 | 1,755 | 1,720 | 1,726 | 5,102,900 | 431.50 |
| 2019-10-15 | 1,702 | 1,725 | 1,697.5 | 1,718.5 | 6,489,600 | 429.63 |
| 2019-10-11 | 1,645.5 | 1,672.5 | 1,642.5 | 1,665 | 5,199,500 | 416.25 |
| 2019-10-10 | 1,622 | 1,628.5 | 1,602.5 | 1,625.5 | 2,975,100 | 406.38 |
| 2019-10-09 | 1,622 | 1,649.5 | 1,621 | 1,640 | 3,102,100 | 410 |
| 2019-10-08 | 1,651 | 1,667.5 | 1,646 | 1,655 | 4,612,300 | 413.75 |
| 2019-10-07 | 1,653 | 1,662 | 1,622 | 1,624 | 2,566,300 | 406 |
| 2019-10-04 | 1,635 | 1,636 | 1,611.5 | 1,624 | 4,055,300 | 406 |
| 2019-10-03 | 1,636.5 | 1,653 | 1,617.5 | 1,650 | 4,573,800 | 412.50 |
| 2019-10-02 | 1,670 | 1,694.5 | 1,652 | 1,686 | 5,739,400 | 421.50 |
| 2019-10-01 | 1,648.5 | 1,708.5 | 1,648 | 1,691 | 7,737,900 | 422.75 |
| 2019-09-30 | 1,617.5 | 1,644.5 | 1,612.5 | 1,629 | 3,935,700 | 407.25 |
| 2019-09-27 | 1,633.5 | 1,643.5 | 1,616 | 1,640 | 3,373,400 | 410 |
| 2019-09-26 | 1,652.5 | 1,658.5 | 1,631 | 1,635 | 4,511,300 | 408.75 |
| 2019-09-25 | 1,605 | 1,624 | 1,599 | 1,621 | 2,777,300 | 405.25 |
| 2019-09-24 | 1,615.5 | 1,648.5 | 1,613.5 | 1,627.5 | 4,081,000 | 406.88 |
| 2019-09-20 | 1,642.5 | 1,642.5 | 1,612 | 1,617 | 5,012,200 | 404.25 |
| 2019-09-19 | 1,658 | 1,665.5 | 1,627.5 | 1,628 | 4,069,100 | 407 |
| 2019-09-18 | 1,646.5 | 1,650 | 1,622.5 | 1,636 | 3,818,200 | 409 |
| 2019-09-17 | 1,665 | 1,670.5 | 1,655 | 1,660.5 | 4,333,700 | 415.13 |
| 2019-09-13 | 1,639.5 | 1,670.5 | 1,632 | 1,665.5 | 6,968,500 | 416.38 |
| 2019-09-12 | 1,653 | 1,662 | 1,628.5 | 1,645.5 | 6,057,700 | 411.38 |
| 2019-09-11 | 1,616.5 | 1,666 | 1,612 | 1,650 | 11,791,800 | 412.50 |
| 2019-09-10 | 1,535 | 1,557 | 1,530.5 | 1,554.5 | 5,629,600 | 388.63 |
| 2019-09-09 | 1,499.5 | 1,517 | 1,498.5 | 1,510 | 3,089,000 | 377.50 |
| 2019-09-06 | 1,507.5 | 1,521 | 1,491 | 1,500 | 3,731,100 | 375 |
| 2019-09-05 | 1,448.5 | 1,489.5 | 1,446 | 1,482 | 3,970,000 | 370.50 |
| 2019-09-04 | 1,454 | 1,455.5 | 1,438.5 | 1,451.5 | 2,113,600 | 362.88 |
| 2019-09-03 | 1,450 | 1,468 | 1,446.5 | 1,460 | 2,147,100 | 365 |
| 2019-09-02 | 1,438 | 1,461 | 1,435 | 1,454.5 | 2,670,500 | 363.63 |
| 2019-08-30 | 1,451.5 | 1,452.5 | 1,428.5 | 1,448 | 3,373,000 | 362 |
| 2019-08-29 | 1,414.5 | 1,427 | 1,405.5 | 1,424 | 2,409,500 | 356 |
| 2019-08-28 | 1,422 | 1,428 | 1,417 | 1,421 | 3,257,900 | 355.25 |
| 2019-08-27 | 1,446.5 | 1,457 | 1,419.5 | 1,424 | 4,607,300 | 356 |
| 2019-08-26 | 1,374 | 1,425 | 1,371 | 1,419.5 | 4,856,400 | 354.88 |
| 2019-08-23 | 1,420.5 | 1,443 | 1,416 | 1,432.5 | 4,969,400 | 358.13 |
| 2019-08-22 | 1,404 | 1,416.5 | 1,397 | 1,411.5 | 4,776,300 | 352.88 |
| 2019-08-21 | 1,361 | 1,400 | 1,359 | 1,395 | 3,468,800 | 348.75 |
| 2019-08-20 | 1,378 | 1,396 | 1,378 | 1,388 | 3,218,900 | 347 |
| 2019-08-19 | 1,368 | 1,374 | 1,357 | 1,373 | 3,076,800 | 343.25 |
| 2019-08-16 | 1,355 | 1,363.5 | 1,347 | 1,362 | 4,195,800 | 340.50 |
| 2019-08-15 | 1,352 | 1,371 | 1,333 | 1,369 | 6,320,100 | 342.25 |
| 2019-08-14 | 1,386 | 1,401.5 | 1,380 | 1,391 | 4,549,100 | 347.75 |
| 2019-08-13 | 1,403.5 | 1,405 | 1,361.5 | 1,365 | 8,013,000 | 341.25 |
| 2019-08-09 | 1,449 | 1,450.5 | 1,412.5 | 1,431 | 4,833,700 | 357.75 |
| 2019-08-08 | 1,453.5 | 1,458.5 | 1,434 | 1,437 | 3,520,100 | 359.25 |
| 2019-08-07 | 1,465.5 | 1,484 | 1,448.5 | 1,465.5 | 4,456,800 | 366.38 |
| 2019-08-06 | 1,420 | 1,468.5 | 1,418 | 1,465.5 | 5,490,700 | 366.38 |
| 2019-08-05 | 1,513 | 1,515 | 1,473.5 | 1,485.5 | 5,676,500 | 371.38 |
| 2019-08-02 | 1,550 | 1,551.5 | 1,527.5 | 1,542.5 | 6,698,100 | 385.63 |
| 2019-08-01 | 1,584.5 | 1,606.5 | 1,582.5 | 1,595.5 | 3,011,300 | 398.88 |
| 2019-07-31 | 1,575.5 | 1,612 | 1,572 | 1,607 | 4,053,700 | 401.75 |
| 2019-07-30 | 1,586 | 1,602.5 | 1,584 | 1,600.5 | 2,480,800 | 400.13 |
| 2019-07-29 | 1,587.5 | 1,590.5 | 1,577 | 1,581 | 2,542,600 | 395.25 |
| 2019-07-26 | 1,605 | 1,607 | 1,586.5 | 1,592.5 | 2,412,200 | 398.13 |
| 2019-07-25 | 1,599.5 | 1,601.5 | 1,584.5 | 1,596.5 | 2,107,700 | 399.13 |
| 2019-07-24 | 1,611.5 | 1,611.5 | 1,595 | 1,600 | 2,499,300 | 400 |
| 2019-07-23 | 1,595 | 1,608.5 | 1,584.5 | 1,600.5 | 2,267,400 | 400.13 |
| 2019-07-22 | 1,603 | 1,609.5 | 1,595.5 | 1,604.5 | 2,631,400 | 401.13 |
| 2019-07-19 | 1,604 | 1,622 | 1,597 | 1,614 | 3,305,100 | 403.50 |
| 2019-07-18 | 1,616 | 1,617 | 1,586 | 1,591.5 | 5,007,000 | 397.88 |
| 2019-07-17 | 1,627.5 | 1,640 | 1,625.5 | 1,635.5 | 3,193,500 | 408.88 |
| 2019-07-16 | 1,649.5 | 1,649.5 | 1,627.5 | 1,632.5 | 3,248,700 | 408.13 |
| 2019-07-12 | 1,651.5 | 1,657 | 1,642.5 | 1,646 | 2,693,300 | 411.50 |
| 2019-07-11 | 1,630.5 | 1,644.5 | 1,618.5 | 1,637.5 | 2,888,600 | 409.38 |
| 2019-07-10 | 1,630 | 1,637 | 1,623.5 | 1,634 | 3,552,900 | 408.50 |
| 2019-07-09 | 1,630.5 | 1,651.5 | 1,629.5 | 1,637.5 | 3,045,200 | 409.38 |
| 2019-07-08 | 1,642.5 | 1,650.5 | 1,630 | 1,634 | 2,923,800 | 408.50 |
| 2019-07-05 | 1,635.5 | 1,642.5 | 1,627 | 1,630.5 | 3,459,400 | 407.63 |
| 2019-07-04 | 1,649.5 | 1,650.5 | 1,636.5 | 1,644.5 | 1,606,900 | 411.13 |
| 2019-07-03 | 1,665.5 | 1,667.5 | 1,632 | 1,641 | 3,378,300 | 410.25 |
| 2019-07-02 | 1,669 | 1,673.5 | 1,653 | 1,659.5 | 2,861,900 | 414.88 |
| 2019-07-01 | 1,672 | 1,676 | 1,650 | 1,656 | 3,836,700 | 414 |
| 2019-06-28 | 1,612 | 1,637 | 1,610 | 1,625 | 4,813,500 | 406.25 |
| 2019-06-27 | 1,590 | 1,615 | 1,586.5 | 1,612 | 5,092,600 | 403 |
| 2019-06-26 | 1,583 | 1,591.5 | 1,570.5 | 1,583 | 3,615,700 | 395.75 |
| 2019-06-25 | 1,592.5 | 1,604 | 1,577.5 | 1,585.5 | 4,370,800 | 396.38 |
| 2019-06-24 | 1,592 | 1,603.5 | 1,586.5 | 1,600.5 | 2,837,900 | 400.13 |
| 2019-06-21 | 1,614.5 | 1,623.5 | 1,598.5 | 1,603.5 | 5,000,000 | 400.88 |
| 2019-06-20 | 1,613.5 | 1,631.5 | 1,608 | 1,623 | 3,032,100 | 405.75 |
| 2019-06-19 | 1,635.5 | 1,636 | 1,613.5 | 1,616.5 | 3,504,400 | 404.13 |
| 2019-06-18 | 1,619 | 1,621 | 1,592 | 1,602 | 3,671,400 | 400.50 |
| 2019-06-17 | 1,625 | 1,632 | 1,612 | 1,623 | 4,214,400 | 405.75 |
| 2019-06-14 | 1,625 | 1,630.5 | 1,608.5 | 1,625 | 4,468,700 | 406.25 |
| 2019-06-13 | 1,618 | 1,624 | 1,601 | 1,617.5 | 3,530,400 | 404.38 |
| 2019-06-12 | 1,631 | 1,632 | 1,612 | 1,625 | 3,799,200 | 406.25 |
| 2019-06-11 | 1,635 | 1,660.5 | 1,630.5 | 1,646.5 | 3,772,600 | 411.63 |
| 2019-06-10 | 1,652 | 1,655 | 1,618.5 | 1,627 | 4,457,000 | 406.75 |
| 2019-06-07 | 1,627.5 | 1,640.5 | 1,611.5 | 1,637 | 4,291,000 | 409.25 |
| 2019-06-06 | 1,620 | 1,651.5 | 1,618.5 | 1,632 | 5,351,100 | 408 |
| 2019-06-05 | 1,620 | 1,647.5 | 1,616 | 1,620.5 | 6,459,900 | 405.13 |
| 2019-06-04 | 1,560.5 | 1,580 | 1,550 | 1,580 | 4,468,300 | 395 |
| 2019-06-03 | 1,538 | 1,557 | 1,536.5 | 1,557 | 3,782,800 | 389.25 |
| 2019-05-31 | 1,597 | 1,598 | 1,573.5 | 1,574 | 6,174,300 | 393.50 |
| 2019-05-30 | 1,596.5 | 1,627.5 | 1,594.5 | 1,612.5 | 5,688,600 | 403.13 |
| 2019-05-29 | 1,585 | 1,598 | 1,548.5 | 1,596.5 | 5,879,700 | 399.13 |
| 2019-05-28 | 1,607 | 1,630 | 1,600 | 1,624 | 8,704,400 | 406 |
| 2019-05-27 | 1,612 | 1,622 | 1,606.5 | 1,610 | 3,215,100 | 402.50 |
| 2019-05-24 | 1,593 | 1,608 | 1,586.5 | 1,605 | 4,604,400 | 401.25 |
| 2019-05-23 | 1,597.5 | 1,612 | 1,589 | 1,609 | 4,286,200 | 402.25 |
| 2019-05-22 | 1,606.5 | 1,616 | 1,598 | 1,602 | 4,847,400 | 400.50 |
| 2019-05-21 | 1,581 | 1,600 | 1,581 | 1,593 | 3,925,400 | 398.25 |
| 2019-05-20 | 1,574.5 | 1,599 | 1,573.5 | 1,588.5 | 3,105,600 | 397.13 |
| 2019-05-17 | 1,567 | 1,606.5 | 1,547 | 1,582.5 | 4,985,400 | 395.63 |
| 2019-05-16 | 1,559 | 1,580 | 1,541.5 | 1,552 | 7,305,700 | 388 |
| 2019-05-15 | 1,530.5 | 1,542 | 1,512 | 1,541 | 4,802,700 | 385.25 |
| 2019-05-14 | 1,495 | 1,524.5 | 1,480.5 | 1,520.5 | 4,625,300 | 380.13 |
| 2019-05-13 | 1,514.5 | 1,534.5 | 1,506.5 | 1,528 | 2,971,300 | 382 |
| 2019-05-10 | 1,527 | 1,543 | 1,515.5 | 1,533.5 | 5,818,900 | 383.38 |
| 2019-05-09 | 1,535 | 1,561.5 | 1,523 | 1,549 | 5,503,100 | 387.25 |
| 2019-05-08 | 1,543 | 1,558 | 1,539.5 | 1,555 | 4,874,300 | 388.75 |
| 2019-05-07 | 1,613 | 1,613 | 1,559 | 1,573 | 5,126,800 | 393.25 |
| 2019-04-26 | 1,585 | 1,604 | 1,572 | 1,595 | 6,044,600 | 398.75 |
| 2019-04-25 | 1,598.5 | 1,613.5 | 1,583.5 | 1,611 | 4,617,000 | 402.75 |
| 2019-04-24 | 1,610.5 | 1,613.5 | 1,580.5 | 1,591.5 | 4,098,700 | 397.88 |
| 2019-04-23 | 1,603.5 | 1,615 | 1,598 | 1,608 | 3,332,300 | 402 |
| 2019-04-22 | 1,615 | 1,615 | 1,585.5 | 1,596.5 | 4,698,500 | 399.13 |
| 2019-04-19 | 1,646.5 | 1,647.5 | 1,616.5 | 1,623 | 3,473,100 | 405.75 |
| 2019-04-18 | 1,665.5 | 1,678.5 | 1,634.5 | 1,642.5 | 5,075,000 | 410.63 |
| 2019-04-17 | 1,611.5 | 1,662 | 1,610 | 1,652 | 6,500,000 | 413 |
| 2019-04-16 | 1,623.5 | 1,645.5 | 1,620.5 | 1,625 | 4,714,900 | 406.25 |
| 2019-04-15 | 1,612.5 | 1,640.5 | 1,608 | 1,621.5 | 6,029,700 | 405.38 |
| 2019-04-12 | 1,588 | 1,604.5 | 1,574 | 1,580 | 4,787,700 | 395 |
| 2019-04-11 | 1,610.5 | 1,615.5 | 1,575 | 1,582.5 | 5,694,300 | 395.63 |
| 2019-04-10 | 1,601 | 1,621.5 | 1,597 | 1,618.5 | 3,899,400 | 404.63 |
| 2019-04-09 | 1,624.5 | 1,634.5 | 1,617.5 | 1,634.5 | 3,792,800 | 408.63 |
| 2019-04-08 | 1,664 | 1,665 | 1,621 | 1,631.5 | 4,003,100 | 407.88 |
| 2019-04-05 | 1,621 | 1,653 | 1,619.5 | 1,651 | 4,050,900 | 412.75 |
| 2019-04-04 | 1,643 | 1,651 | 1,623.5 | 1,626.5 | 4,736,300 | 406.63 |
| 2019-04-03 | 1,620 | 1,641 | 1,614.5 | 1,632 | 5,668,000 | 408 |
| 2019-04-02 | 1,610 | 1,614 | 1,598 | 1,606 | 7,059,600 | 401.50 |
| 2019-04-01 | 1,553 | 1,586.5 | 1,547 | 1,562.5 | 5,516,400 | 390.63 |
| 2019-03-29 | 1,551 | 1,555.5 | 1,535 | 1,538 | 5,286,500 | 384.50 |
| 2019-03-28 | 1,538 | 1,541.5 | 1,512.5 | 1,522 | 5,539,200 | 380.50 |
| 2019-03-27 | 1,549 | 1,553 | 1,531.5 | 1,545 | 8,418,800 | 386.25 |
| 2019-03-26 | 1,574 | 1,607.5 | 1,574 | 1,596.5 | 10,656,300 | 399.13 |
| 2019-03-25 | 1,567.5 | 1,568.5 | 1,525 | 1,556.5 | 8,971,000 | 389.13 |
| 2019-03-22 | 1,600 | 1,604 | 1,578 | 1,604 | 11,661,100 | 401 |
| 2019-03-20 | 1,630 | 1,642.5 | 1,619.5 | 1,623.5 | 4,531,700 | 405.88 |
| 2019-03-19 | 1,631 | 1,652.5 | 1,625.5 | 1,640.5 | 6,367,800 | 410.13 |
| 2019-03-18 | 1,619 | 1,621 | 1,601 | 1,619.5 | 4,134,500 | 404.88 |
| 2019-03-15 | 1,630 | 1,641 | 1,609 | 1,610.5 | 7,078,700 | 402.63 |
| 2019-03-14 | 1,638 | 1,660 | 1,619 | 1,620.5 | 4,835,300 | 405.13 |
| 2019-03-13 | 1,637 | 1,646 | 1,602.5 | 1,616.5 | 5,740,800 | 404.13 |
| 2019-03-12 | 1,618 | 1,657 | 1,614 | 1,641.5 | 6,939,400 | 410.38 |
| 2019-03-11 | 1,590.5 | 1,609 | 1,582 | 1,606 | 5,602,700 | 401.50 |
| 2019-03-08 | 1,636.5 | 1,645 | 1,600.5 | 1,605 | 9,398,000 | 401.25 |
| 2019-03-07 | 1,711 | 1,715.5 | 1,678.5 | 1,685.5 | 4,851,900 | 421.38 |
| 2019-03-06 | 1,734 | 1,736 | 1,721.5 | 1,731.5 | 3,246,000 | 432.88 |
| 2019-03-05 | 1,725 | 1,733.5 | 1,708.5 | 1,724.5 | 3,842,300 | 431.13 |
| 2019-03-04 | 1,741.5 | 1,751.5 | 1,729 | 1,740 | 4,530,100 | 435 |
| 2019-03-01 | 1,711 | 1,719 | 1,704 | 1,713 | 3,827,600 | 428.25 |
| 2019-02-28 | 1,712.5 | 1,716 | 1,685 | 1,685.5 | 4,685,800 | 421.38 |
| 2019-02-27 | 1,720.5 | 1,723.5 | 1,702.5 | 1,710.5 | 4,474,000 | 427.63 |
| 2019-02-26 | 1,734 | 1,737.5 | 1,711.5 | 1,723 | 3,167,300 | 430.75 |
| 2019-02-25 | 1,717.5 | 1,739.5 | 1,716 | 1,732.5 | 3,315,900 | 433.13 |
| 2019-02-22 | 1,699 | 1,702.5 | 1,691 | 1,699 | 2,794,500 | 424.75 |
| 2019-02-21 | 1,705 | 1,715 | 1,697.5 | 1,707.5 | 3,374,800 | 426.88 |
| 2019-02-20 | 1,698 | 1,713.5 | 1,688 | 1,705 | 4,184,300 | 426.25 |
| 2019-02-19 | 1,708 | 1,732 | 1,707 | 1,718 | 3,380,100 | 429.50 |
| 2019-02-18 | 1,710 | 1,737.5 | 1,703.5 | 1,713 | 5,987,800 | 428.25 |
| 2019-02-15 | 1,681 | 1,690.5 | 1,652.5 | 1,666.5 | 8,724,400 | 416.63 |
| 2019-02-14 | 1,769 | 1,769 | 1,743 | 1,748 | 4,125,900 | 437 |
| 2019-02-13 | 1,761.5 | 1,769.5 | 1,748 | 1,764.5 | 3,616,700 | 441.13 |
| 2019-02-12 | 1,701.5 | 1,775.5 | 1,697 | 1,761.5 | 8,014,700 | 440.38 |
| 2019-02-08 | 1,705.5 | 1,712.5 | 1,686 | 1,695.5 | 5,413,500 | 423.88 |
| 2019-02-07 | 1,759 | 1,764.5 | 1,738 | 1,745.5 | 2,503,200 | 436.38 |
| 2019-02-06 | 1,768.5 | 1,775.5 | 1,752 | 1,762.5 | 3,125,100 | 440.63 |
| 2019-02-05 | 1,767 | 1,788 | 1,763 | 1,772.5 | 3,595,800 | 443.13 |
| 2019-02-04 | 1,743 | 1,778 | 1,741.5 | 1,767.5 | 6,859,600 | 441.88 |
| 2019-02-01 | 1,740.5 | 1,744.5 | 1,718.5 | 1,723.5 | 4,897,900 | 430.88 |
| 2019-01-31 | 1,758.5 | 1,770 | 1,746 | 1,759.5 | 5,877,300 | 439.88 |
| 2019-01-30 | 1,724 | 1,737 | 1,719 | 1,726 | 4,140,800 | 431.50 |
| 2019-01-29 | 1,746 | 1,756.5 | 1,736 | 1,745.5 | 3,227,000 | 436.38 |
| 2019-01-28 | 1,755.5 | 1,760 | 1,740 | 1,751.5 | 5,295,500 | 437.88 |
| 2019-01-25 | 1,743 | 1,780 | 1,742.5 | 1,772 | 4,397,300 | 443 |
| 2019-01-24 | 1,709.5 | 1,742.5 | 1,703 | 1,742.5 | 4,273,300 | 435.63 |
| 2019-01-23 | 1,712 | 1,734 | 1,705 | 1,710 | 6,259,800 | 427.50 |
| 2019-01-22 | 1,772.5 | 1,775.5 | 1,728.5 | 1,735.5 | 4,784,800 | 433.88 |
| 2019-01-21 | 1,795 | 1,796 | 1,775.5 | 1,781 | 4,512,100 | 445.25 |
| 2019-01-18 | 1,776 | 1,787 | 1,768 | 1,769.5 | 4,722,200 | 442.38 |
| 2019-01-17 | 1,783 | 1,792.5 | 1,754 | 1,763 | 3,961,900 | 440.75 |
| 2019-01-16 | 1,768 | 1,769.5 | 1,736 | 1,759 | 2,912,200 | 439.75 |
| 2019-01-15 | 1,732.5 | 1,779.5 | 1,731.5 | 1,766.5 | 4,713,500 | 441.63 |
| 2019-01-11 | 1,747 | 1,752.5 | 1,718.5 | 1,734.5 | 3,382,600 | 433.63 |
| 2019-01-10 | 1,713 | 1,736 | 1,703 | 1,721 | 4,380,500 | 430.25 |
| 2019-01-09 | 1,741 | 1,746 | 1,716.5 | 1,736 | 4,021,400 | 434 |
| 2019-01-08 | 1,711 | 1,735 | 1,701 | 1,710 | 5,345,800 | 427.50 |
| 2019-01-07 | 1,705 | 1,731 | 1,688.5 | 1,694 | 8,288,800 | 423.50 |
| 2019-01-04 | 1,658 | 1,697.5 | 1,643 | 1,653.5 | 10,198,600 | 413.38 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株