8766 東京海上ホールディングス(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 | 6,140 | 6,157 | 6,111 | 6,119 | 889,800 | 2,039.67 |
| 2019-12-27 | 6,199 | 6,208 | 6,157 | 6,160 | 565,900 | 2,053.33 |
| 2019-12-26 | 6,140 | 6,158 | 6,127 | 6,146 | 574,500 | 2,048.67 |
| 2019-12-25 | 6,150 | 6,160 | 6,125 | 6,136 | 308,500 | 2,045.33 |
| 2019-12-24 | 6,162 | 6,164 | 6,114 | 6,134 | 553,500 | 2,044.67 |
| 2019-12-23 | 6,180 | 6,194 | 6,151 | 6,184 | 836,800 | 2,061.33 |
| 2019-12-20 | 6,181 | 6,198 | 6,141 | 6,190 | 1,659,900 | 2,063.33 |
| 2019-12-19 | 6,145 | 6,191 | 6,126 | 6,142 | 1,460,000 | 2,047.33 |
| 2019-12-18 | 6,234 | 6,250 | 6,185 | 6,185 | 1,696,800 | 2,061.67 |
| 2019-12-17 | 6,260 | 6,294 | 6,198 | 6,212 | 1,703,900 | 2,070.67 |
| 2019-12-16 | 6,217 | 6,249 | 6,192 | 6,232 | 968,600 | 2,077.33 |
| 2019-12-13 | 6,180 | 6,269 | 6,169 | 6,218 | 2,276,200 | 2,072.67 |
| 2019-12-12 | 6,084 | 6,108 | 6,051 | 6,080 | 1,228,500 | 2,026.67 |
| 2019-12-11 | 6,171 | 6,176 | 6,130 | 6,134 | 1,131,500 | 2,044.67 |
| 2019-12-10 | 6,190 | 6,193 | 6,155 | 6,171 | 1,437,100 | 2,057 |
| 2019-12-09 | 6,103 | 6,185 | 6,077 | 6,183 | 2,048,700 | 2,061 |
| 2019-12-06 | 6,002 | 6,033 | 5,986 | 6,015 | 1,128,200 | 2,005 |
| 2019-12-05 | 5,992 | 6,002 | 5,956 | 5,988 | 1,191,800 | 1,996 |
| 2019-12-04 | 5,900 | 5,961 | 5,885 | 5,942 | 1,300,800 | 1,980.67 |
| 2019-12-03 | 5,939 | 5,980 | 5,931 | 5,974 | 1,268,900 | 1,991.33 |
| 2019-12-02 | 6,004 | 6,044 | 5,978 | 6,020 | 1,068,500 | 2,006.67 |
| 2019-11-29 | 5,988 | 5,988 | 5,940 | 5,952 | 1,030,300 | 1,984 |
| 2019-11-28 | 5,950 | 5,987 | 5,950 | 5,964 | 1,135,800 | 1,988 |
| 2019-11-27 | 5,970 | 5,981 | 5,931 | 5,935 | 1,537,200 | 1,978.33 |
| 2019-11-26 | 5,980 | 6,042 | 5,964 | 6,000 | 5,177,800 | 2,000 |
| 2019-11-25 | 5,999 | 6,024 | 5,931 | 5,943 | 1,443,400 | 1,981 |
| 2019-11-22 | 5,944 | 5,978 | 5,916 | 5,930 | 1,526,300 | 1,976.67 |
| 2019-11-21 | 5,920 | 5,927 | 5,816 | 5,914 | 1,857,500 | 1,971.33 |
| 2019-11-20 | 5,887 | 5,937 | 5,855 | 5,934 | 1,690,100 | 1,978 |
| 2019-11-19 | 5,860 | 5,922 | 5,793 | 5,875 | 2,206,600 | 1,958.33 |
| 2019-11-18 | 5,850 | 5,899 | 5,842 | 5,884 | 1,275,200 | 1,961.33 |
| 2019-11-15 | 5,867 | 5,918 | 5,834 | 5,904 | 1,953,900 | 1,968 |
| 2019-11-14 | 5,851 | 5,893 | 5,805 | 5,825 | 1,348,200 | 1,941.67 |
| 2019-11-13 | 5,933 | 5,941 | 5,891 | 5,902 | 1,118,700 | 1,967.33 |
| 2019-11-12 | 5,945 | 5,956 | 5,904 | 5,950 | 1,087,100 | 1,983.33 |
| 2019-11-11 | 5,928 | 5,972 | 5,916 | 5,946 | 1,012,800 | 1,982 |
| 2019-11-08 | 5,972 | 5,979 | 5,887 | 5,910 | 1,599,700 | 1,970 |
| 2019-11-07 | 5,912 | 5,918 | 5,881 | 5,888 | 1,403,900 | 1,962.67 |
| 2019-11-06 | 6,000 | 6,000 | 5,875 | 5,914 | 1,791,800 | 1,971.33 |
| 2019-11-05 | 5,988 | 5,997 | 5,858 | 5,962 | 2,296,100 | 1,987.33 |
| 2019-11-01 | 5,827 | 5,839 | 5,787 | 5,833 | 1,584,600 | 1,944.33 |
| 2019-10-31 | 5,803 | 5,874 | 5,788 | 5,868 | 2,405,600 | 1,956 |
| 2019-10-30 | 5,713 | 5,793 | 5,691 | 5,788 | 2,062,800 | 1,929.33 |
| 2019-10-29 | 5,635 | 5,725 | 5,629 | 5,708 | 1,880,100 | 1,902.67 |
| 2019-10-28 | 5,722 | 5,724 | 5,584 | 5,586 | 1,808,100 | 1,862 |
| 2019-10-25 | 5,775 | 5,789 | 5,737 | 5,749 | 995,500 | 1,916.33 |
| 2019-10-24 | 5,800 | 5,834 | 5,763 | 5,764 | 1,352,800 | 1,921.33 |
| 2019-10-23 | 5,662 | 5,770 | 5,654 | 5,750 | 1,984,100 | 1,916.67 |
| 2019-10-21 | 5,701 | 5,750 | 5,695 | 5,731 | 1,240,000 | 1,910.33 |
| 2019-10-18 | 5,679 | 5,712 | 5,653 | 5,700 | 1,840,400 | 1,900 |
| 2019-10-17 | 5,675 | 5,741 | 5,668 | 5,675 | 1,594,100 | 1,891.67 |
| 2019-10-16 | 5,759 | 5,824 | 5,696 | 5,717 | 2,407,400 | 1,905.67 |
| 2019-10-15 | 5,535 | 5,725 | 5,517 | 5,676 | 3,350,900 | 1,892 |
| 2019-10-11 | 5,610 | 5,624 | 5,544 | 5,560 | 1,809,200 | 1,853.33 |
| 2019-10-10 | 5,577 | 5,595 | 5,537 | 5,549 | 1,883,600 | 1,849.67 |
| 2019-10-09 | 5,600 | 5,673 | 5,591 | 5,632 | 2,308,000 | 1,877.33 |
| 2019-10-08 | 5,700 | 5,765 | 5,663 | 5,673 | 1,632,800 | 1,891 |
| 2019-10-07 | 5,765 | 5,798 | 5,712 | 5,727 | 1,205,500 | 1,909 |
| 2019-10-04 | 5,650 | 5,740 | 5,647 | 5,730 | 1,294,300 | 1,910 |
| 2019-10-03 | 5,690 | 5,724 | 5,622 | 5,718 | 1,911,200 | 1,906 |
| 2019-10-02 | 5,732 | 5,822 | 5,719 | 5,822 | 1,167,900 | 1,940.67 |
| 2019-10-01 | 5,840 | 5,844 | 5,779 | 5,784 | 1,130,300 | 1,928 |
| 2019-09-30 | 5,822 | 5,867 | 5,760 | 5,779 | 1,824,100 | 1,926.33 |
| 2019-09-27 | 5,884 | 5,955 | 5,806 | 5,866 | 1,973,900 | 1,955.33 |
| 2019-09-26 | 6,070 | 6,102 | 5,992 | 6,013 | 2,520,900 | 2,004.33 |
| 2019-09-25 | 6,021 | 6,040 | 5,967 | 6,026 | 1,852,300 | 2,008.67 |
| 2019-09-24 | 5,900 | 6,030 | 5,899 | 6,020 | 2,269,900 | 2,006.67 |
| 2019-09-20 | 5,933 | 5,937 | 5,861 | 5,900 | 2,820,700 | 1,966.67 |
| 2019-09-19 | 5,840 | 5,948 | 5,840 | 5,899 | 1,896,300 | 1,966.33 |
| 2019-09-18 | 5,918 | 5,920 | 5,805 | 5,823 | 1,982,100 | 1,941 |
| 2019-09-17 | 5,900 | 5,941 | 5,865 | 5,919 | 2,210,400 | 1,973 |
| 2019-09-13 | 5,884 | 5,930 | 5,855 | 5,921 | 3,316,100 | 1,973.67 |
| 2019-09-12 | 5,810 | 5,890 | 5,784 | 5,862 | 2,516,600 | 1,954 |
| 2019-09-11 | 5,775 | 5,827 | 5,751 | 5,793 | 2,393,300 | 1,931 |
| 2019-09-10 | 5,730 | 5,749 | 5,692 | 5,735 | 1,887,700 | 1,911.67 |
| 2019-09-09 | 5,582 | 5,663 | 5,576 | 5,663 | 1,850,100 | 1,887.67 |
| 2019-09-06 | 5,536 | 5,580 | 5,522 | 5,567 | 1,906,000 | 1,855.67 |
| 2019-09-05 | 5,448 | 5,542 | 5,431 | 5,504 | 1,814,100 | 1,834.67 |
| 2019-09-04 | 5,434 | 5,468 | 5,420 | 5,435 | 1,098,200 | 1,811.67 |
| 2019-09-03 | 5,468 | 5,479 | 5,455 | 5,459 | 953,300 | 1,819.67 |
| 2019-09-02 | 5,450 | 5,489 | 5,425 | 5,465 | 803,800 | 1,821.67 |
| 2019-08-30 | 5,494 | 5,495 | 5,457 | 5,472 | 1,687,200 | 1,824 |
| 2019-08-29 | 5,412 | 5,447 | 5,392 | 5,445 | 1,271,000 | 1,815 |
| 2019-08-28 | 5,402 | 5,441 | 5,363 | 5,418 | 1,228,600 | 1,806 |
| 2019-08-27 | 5,456 | 5,471 | 5,338 | 5,387 | 5,451,400 | 1,795.67 |
| 2019-08-26 | 5,401 | 5,428 | 5,330 | 5,412 | 2,774,600 | 1,804 |
| 2019-08-23 | 5,510 | 5,542 | 5,496 | 5,525 | 1,662,700 | 1,841.67 |
| 2019-08-22 | 5,540 | 5,561 | 5,485 | 5,519 | 1,725,600 | 1,839.67 |
| 2019-08-21 | 5,519 | 5,540 | 5,491 | 5,515 | 1,331,500 | 1,838.33 |
| 2019-08-20 | 5,514 | 5,553 | 5,514 | 5,541 | 1,604,500 | 1,847 |
| 2019-08-19 | 5,543 | 5,545 | 5,460 | 5,503 | 2,004,300 | 1,834.33 |
| 2019-08-16 | 5,615 | 5,617 | 5,521 | 5,521 | 2,259,200 | 1,840.33 |
| 2019-08-15 | 5,635 | 5,676 | 5,603 | 5,621 | 1,578,400 | 1,873.67 |
| 2019-08-14 | 5,708 | 5,769 | 5,677 | 5,725 | 1,919,100 | 1,908.33 |
| 2019-08-13 | 5,606 | 5,665 | 5,570 | 5,649 | 2,106,000 | 1,883 |
| 2019-08-09 | 5,609 | 5,627 | 5,573 | 5,601 | 1,233,700 | 1,867 |
| 2019-08-08 | 5,513 | 5,586 | 5,501 | 5,553 | 1,245,500 | 1,851 |
| 2019-08-07 | 5,589 | 5,605 | 5,530 | 5,569 | 1,578,000 | 1,856.33 |
| 2019-08-06 | 5,500 | 5,623 | 5,488 | 5,613 | 1,907,200 | 1,871 |
| 2019-08-05 | 5,642 | 5,669 | 5,591 | 5,644 | 1,315,800 | 1,881.33 |
| 2019-08-02 | 5,703 | 5,728 | 5,667 | 5,703 | 1,720,400 | 1,901 |
| 2019-08-01 | 5,738 | 5,833 | 5,725 | 5,803 | 1,050,300 | 1,934.33 |
| 2019-07-31 | 5,712 | 5,820 | 5,704 | 5,797 | 2,299,200 | 1,932.33 |
| 2019-07-30 | 5,755 | 5,833 | 5,755 | 5,797 | 1,192,500 | 1,932.33 |
| 2019-07-29 | 5,749 | 5,759 | 5,712 | 5,755 | 835,100 | 1,918.33 |
| 2019-07-26 | 5,743 | 5,771 | 5,719 | 5,742 | 992,400 | 1,914 |
| 2019-07-25 | 5,766 | 5,768 | 5,703 | 5,716 | 1,298,600 | 1,905.33 |
| 2019-07-24 | 5,782 | 5,789 | 5,748 | 5,766 | 1,112,100 | 1,922 |
| 2019-07-23 | 5,722 | 5,819 | 5,707 | 5,778 | 1,603,100 | 1,926 |
| 2019-07-22 | 5,724 | 5,752 | 5,701 | 5,721 | 1,263,900 | 1,907 |
| 2019-07-19 | 5,622 | 5,730 | 5,618 | 5,730 | 1,974,300 | 1,910 |
| 2019-07-18 | 5,603 | 5,626 | 5,557 | 5,591 | 1,815,200 | 1,863.67 |
| 2019-07-17 | 5,640 | 5,694 | 5,635 | 5,670 | 1,191,500 | 1,890 |
| 2019-07-16 | 5,630 | 5,678 | 5,628 | 5,658 | 1,144,500 | 1,886 |
| 2019-07-12 | 5,631 | 5,665 | 5,613 | 5,630 | 1,100,500 | 1,876.67 |
| 2019-07-11 | 5,620 | 5,655 | 5,590 | 5,593 | 1,339,600 | 1,864.33 |
| 2019-07-10 | 5,605 | 5,669 | 5,596 | 5,656 | 1,611,600 | 1,885.33 |
| 2019-07-09 | 5,594 | 5,664 | 5,593 | 5,654 | 1,710,000 | 1,884.67 |
| 2019-07-08 | 5,625 | 5,643 | 5,558 | 5,593 | 1,398,900 | 1,864.33 |
| 2019-07-05 | 5,528 | 5,643 | 5,521 | 5,613 | 1,501,800 | 1,871 |
| 2019-07-04 | 5,528 | 5,549 | 5,511 | 5,549 | 823,100 | 1,849.67 |
| 2019-07-03 | 5,520 | 5,545 | 5,485 | 5,517 | 1,244,400 | 1,839 |
| 2019-07-02 | 5,506 | 5,544 | 5,485 | 5,520 | 1,360,900 | 1,840 |
| 2019-07-01 | 5,473 | 5,484 | 5,454 | 5,481 | 1,416,800 | 1,827 |
| 2019-06-28 | 5,391 | 5,423 | 5,367 | 5,399 | 1,975,700 | 1,799.67 |
| 2019-06-27 | 5,315 | 5,365 | 5,310 | 5,362 | 1,392,600 | 1,787.33 |
| 2019-06-26 | 5,370 | 5,396 | 5,344 | 5,355 | 1,460,000 | 1,785 |
| 2019-06-25 | 5,399 | 5,445 | 5,389 | 5,422 | 1,101,500 | 1,807.33 |
| 2019-06-24 | 5,380 | 5,416 | 5,374 | 5,394 | 1,190,300 | 1,798 |
| 2019-06-21 | 5,476 | 5,487 | 5,385 | 5,399 | 2,923,400 | 1,799.67 |
| 2019-06-20 | 5,496 | 5,537 | 5,495 | 5,501 | 1,412,600 | 1,833.67 |
| 2019-06-19 | 5,490 | 5,518 | 5,480 | 5,496 | 1,418,300 | 1,832 |
| 2019-06-18 | 5,491 | 5,501 | 5,438 | 5,446 | 1,367,400 | 1,815.33 |
| 2019-06-17 | 5,529 | 5,580 | 5,504 | 5,538 | 1,111,800 | 1,846 |
| 2019-06-14 | 5,499 | 5,539 | 5,470 | 5,529 | 1,729,000 | 1,843 |
| 2019-06-13 | 5,451 | 5,522 | 5,443 | 5,520 | 1,512,900 | 1,840 |
| 2019-06-12 | 5,537 | 5,545 | 5,498 | 5,498 | 1,448,900 | 1,832.67 |
| 2019-06-11 | 5,486 | 5,546 | 5,483 | 5,519 | 1,102,200 | 1,839.67 |
| 2019-06-10 | 5,491 | 5,563 | 5,483 | 5,534 | 1,311,900 | 1,844.67 |
| 2019-06-07 | 5,485 | 5,507 | 5,459 | 5,497 | 1,220,600 | 1,832.33 |
| 2019-06-06 | 5,420 | 5,464 | 5,414 | 5,434 | 1,046,700 | 1,811.33 |
| 2019-06-05 | 5,483 | 5,485 | 5,426 | 5,451 | 1,660,700 | 1,817 |
| 2019-06-04 | 5,411 | 5,422 | 5,379 | 5,417 | 1,668,100 | 1,805.67 |
| 2019-06-03 | 5,398 | 5,432 | 5,378 | 5,417 | 1,781,200 | 1,805.67 |
| 2019-05-31 | 5,534 | 5,550 | 5,401 | 5,401 | 2,656,400 | 1,800.33 |
| 2019-05-30 | 5,522 | 5,605 | 5,512 | 5,594 | 1,689,400 | 1,864.67 |
| 2019-05-29 | 5,498 | 5,569 | 5,473 | 5,553 | 2,130,200 | 1,851 |
| 2019-05-28 | 5,525 | 5,589 | 5,510 | 5,584 | 3,359,100 | 1,861.33 |
| 2019-05-27 | 5,488 | 5,508 | 5,456 | 5,495 | 1,070,900 | 1,831.67 |
| 2019-05-24 | 5,404 | 5,493 | 5,400 | 5,490 | 1,555,300 | 1,830 |
| 2019-05-23 | 5,388 | 5,473 | 5,381 | 5,473 | 1,582,000 | 1,824.33 |
| 2019-05-22 | 5,399 | 5,430 | 5,366 | 5,384 | 2,149,000 | 1,794.67 |
| 2019-05-21 | 5,513 | 5,521 | 5,369 | 5,381 | 2,973,900 | 1,793.67 |
| 2019-05-20 | 5,605 | 5,670 | 5,507 | 5,558 | 2,425,000 | 1,852.67 |
| 2019-05-17 | 5,561 | 5,623 | 5,526 | 5,588 | 2,056,900 | 1,862.67 |
| 2019-05-16 | 5,543 | 5,544 | 5,479 | 5,523 | 1,908,400 | 1,841 |
| 2019-05-15 | 5,470 | 5,498 | 5,430 | 5,496 | 1,628,300 | 1,832 |
| 2019-05-14 | 5,340 | 5,453 | 5,331 | 5,452 | 1,769,200 | 1,817.33 |
| 2019-05-13 | 5,403 | 5,451 | 5,372 | 5,431 | 1,130,200 | 1,810.33 |
| 2019-05-10 | 5,418 | 5,492 | 5,407 | 5,460 | 1,912,400 | 1,820 |
| 2019-05-09 | 5,480 | 5,491 | 5,445 | 5,453 | 2,006,900 | 1,817.67 |
| 2019-05-08 | 5,529 | 5,568 | 5,501 | 5,524 | 1,913,900 | 1,841.33 |
| 2019-05-07 | 5,643 | 5,650 | 5,558 | 5,585 | 1,766,400 | 1,861.67 |
| 2019-04-26 | 5,570 | 5,614 | 5,549 | 5,602 | 1,699,600 | 1,867.33 |
| 2019-04-25 | 5,580 | 5,642 | 5,568 | 5,608 | 2,053,800 | 1,869.33 |
| 2019-04-24 | 5,645 | 5,657 | 5,602 | 5,603 | 1,357,800 | 1,867.67 |
| 2019-04-23 | 5,601 | 5,645 | 5,590 | 5,632 | 1,220,700 | 1,877.33 |
| 2019-04-22 | 5,643 | 5,644 | 5,593 | 5,629 | 885,400 | 1,876.33 |
| 2019-04-19 | 5,624 | 5,662 | 5,597 | 5,614 | 2,193,700 | 1,871.33 |
| 2019-04-18 | 5,683 | 5,724 | 5,657 | 5,683 | 1,991,200 | 1,894.33 |
| 2019-04-17 | 5,708 | 5,772 | 5,703 | 5,735 | 1,336,900 | 1,911.67 |
| 2019-04-16 | 5,672 | 5,749 | 5,672 | 5,727 | 2,063,500 | 1,909 |
| 2019-04-15 | 5,660 | 5,755 | 5,657 | 5,717 | 2,536,100 | 1,905.67 |
| 2019-04-12 | 5,600 | 5,639 | 5,549 | 5,597 | 2,468,400 | 1,865.67 |
| 2019-04-11 | 5,472 | 5,565 | 5,447 | 5,544 | 2,177,900 | 1,848 |
| 2019-04-10 | 5,398 | 5,490 | 5,385 | 5,477 | 1,752,000 | 1,825.67 |
| 2019-04-09 | 5,399 | 5,463 | 5,385 | 5,458 | 1,568,100 | 1,819.33 |
| 2019-04-08 | 5,500 | 5,515 | 5,430 | 5,437 | 1,702,700 | 1,812.33 |
| 2019-04-05 | 5,481 | 5,538 | 5,480 | 5,518 | 1,290,800 | 1,839.33 |
| 2019-04-04 | 5,534 | 5,558 | 5,503 | 5,503 | 1,587,300 | 1,834.33 |
| 2019-04-03 | 5,486 | 5,578 | 5,441 | 5,577 | 2,891,000 | 1,859 |
| 2019-04-02 | 5,525 | 5,527 | 5,452 | 5,458 | 1,606,600 | 1,819.33 |
| 2019-04-01 | 5,405 | 5,485 | 5,401 | 5,438 | 1,846,800 | 1,812.67 |
| 2019-03-29 | 5,413 | 5,423 | 5,362 | 5,362 | 1,572,700 | 1,787.33 |
| 2019-03-28 | 5,311 | 5,357 | 5,281 | 5,346 | 1,819,600 | 1,782 |
| 2019-03-27 | 5,372 | 5,401 | 5,334 | 5,381 | 1,934,300 | 1,793.67 |
| 2019-03-26 | 5,418 | 5,477 | 5,382 | 5,462 | 2,983,100 | 1,820.67 |
| 2019-03-25 | 5,401 | 5,405 | 5,342 | 5,368 | 2,005,400 | 1,789.33 |
| 2019-03-22 | 5,480 | 5,522 | 5,445 | 5,445 | 4,158,800 | 1,815 |
| 2019-03-20 | 5,427 | 5,520 | 5,425 | 5,487 | 2,368,300 | 1,829 |
| 2019-03-19 | 5,417 | 5,500 | 5,396 | 5,463 | 3,056,400 | 1,821 |
| 2019-03-18 | 5,325 | 5,363 | 5,295 | 5,359 | 2,958,600 | 1,786.33 |
| 2019-03-15 | 5,243 | 5,275 | 5,230 | 5,273 | 3,570,200 | 1,757.67 |
| 2019-03-14 | 5,208 | 5,262 | 5,177 | 5,188 | 2,408,400 | 1,729.33 |
| 2019-03-13 | 5,278 | 5,286 | 5,195 | 5,202 | 2,908,600 | 1,734 |
| 2019-03-12 | 5,303 | 5,346 | 5,296 | 5,312 | 2,300,800 | 1,770.67 |
| 2019-03-11 | 5,252 | 5,279 | 5,218 | 5,263 | 1,582,200 | 1,754.33 |
| 2019-03-08 | 5,265 | 5,322 | 5,211 | 5,227 | 4,302,000 | 1,742.33 |
| 2019-03-07 | 5,351 | 5,376 | 5,316 | 5,362 | 2,353,400 | 1,787.33 |
| 2019-03-06 | 5,397 | 5,415 | 5,379 | 5,396 | 2,540,400 | 1,798.67 |
| 2019-03-05 | 5,340 | 5,390 | 5,329 | 5,378 | 2,227,800 | 1,792.67 |
| 2019-03-04 | 5,450 | 5,457 | 5,350 | 5,369 | 2,971,600 | 1,789.67 |
| 2019-03-01 | 5,436 | 5,450 | 5,390 | 5,436 | 2,541,700 | 1,812 |
| 2019-02-28 | 5,457 | 5,473 | 5,426 | 5,426 | 4,423,100 | 1,808.67 |
| 2019-02-27 | 5,461 | 5,472 | 5,421 | 5,426 | 2,342,500 | 1,808.67 |
| 2019-02-26 | 5,525 | 5,541 | 5,475 | 5,489 | 1,764,400 | 1,829.67 |
| 2019-02-25 | 5,540 | 5,550 | 5,519 | 5,533 | 1,600,600 | 1,844.33 |
| 2019-02-22 | 5,571 | 5,589 | 5,502 | 5,503 | 1,847,600 | 1,834.33 |
| 2019-02-21 | 5,577 | 5,598 | 5,545 | 5,571 | 1,611,800 | 1,857 |
| 2019-02-20 | 5,589 | 5,598 | 5,541 | 5,570 | 1,975,500 | 1,856.67 |
| 2019-02-19 | 5,503 | 5,591 | 5,502 | 5,557 | 2,232,800 | 1,852.33 |
| 2019-02-18 | 5,450 | 5,502 | 5,446 | 5,484 | 1,802,800 | 1,828 |
| 2019-02-15 | 5,354 | 5,391 | 5,268 | 5,381 | 2,438,700 | 1,793.67 |
| 2019-02-14 | 5,365 | 5,437 | 5,360 | 5,420 | 2,008,200 | 1,806.67 |
| 2019-02-13 | 5,402 | 5,408 | 5,367 | 5,405 | 1,763,100 | 1,801.67 |
| 2019-02-12 | 5,240 | 5,401 | 5,239 | 5,349 | 2,469,200 | 1,783 |
| 2019-02-08 | 5,297 | 5,311 | 5,236 | 5,269 | 2,069,000 | 1,756.33 |
| 2019-02-07 | 5,386 | 5,398 | 5,314 | 5,341 | 1,282,000 | 1,780.33 |
| 2019-02-06 | 5,405 | 5,455 | 5,386 | 5,401 | 1,554,000 | 1,800.33 |
| 2019-02-05 | 5,443 | 5,449 | 5,387 | 5,400 | 1,397,400 | 1,800 |
| 2019-02-04 | 5,339 | 5,402 | 5,327 | 5,392 | 1,482,600 | 1,797.33 |
| 2019-02-01 | 5,290 | 5,391 | 5,285 | 5,295 | 1,797,100 | 1,765 |
| 2019-01-31 | 5,340 | 5,366 | 5,297 | 5,312 | 1,902,600 | 1,770.67 |
| 2019-01-30 | 5,295 | 5,298 | 5,237 | 5,266 | 2,261,100 | 1,755.33 |
| 2019-01-29 | 5,282 | 5,299 | 5,237 | 5,277 | 1,557,500 | 1,759 |
| 2019-01-28 | 5,322 | 5,337 | 5,285 | 5,285 | 1,467,100 | 1,761.67 |
| 2019-01-25 | 5,371 | 5,420 | 5,349 | 5,369 | 1,849,700 | 1,789.67 |
| 2019-01-24 | 5,264 | 5,330 | 5,241 | 5,301 | 1,463,400 | 1,767 |
| 2019-01-23 | 5,271 | 5,353 | 5,270 | 5,304 | 1,601,500 | 1,768 |
| 2019-01-22 | 5,306 | 5,338 | 5,297 | 5,322 | 1,422,400 | 1,774 |
| 2019-01-21 | 5,343 | 5,360 | 5,290 | 5,338 | 1,422,900 | 1,779.33 |
| 2019-01-18 | 5,373 | 5,380 | 5,329 | 5,330 | 1,918,400 | 1,776.67 |
| 2019-01-17 | 5,252 | 5,319 | 5,245 | 5,302 | 1,514,200 | 1,767.33 |
| 2019-01-16 | 5,206 | 5,228 | 5,158 | 5,228 | 1,708,700 | 1,742.67 |
| 2019-01-15 | 5,185 | 5,255 | 5,185 | 5,219 | 2,149,200 | 1,739.67 |
| 2019-01-11 | 5,214 | 5,240 | 5,167 | 5,185 | 2,156,700 | 1,728.33 |
| 2019-01-10 | 5,250 | 5,280 | 5,174 | 5,219 | 2,674,700 | 1,739.67 |
| 2019-01-09 | 5,381 | 5,428 | 5,315 | 5,319 | 1,982,400 | 1,773 |
| 2019-01-08 | 5,383 | 5,426 | 5,345 | 5,376 | 2,653,600 | 1,792 |
| 2019-01-07 | 5,317 | 5,387 | 5,309 | 5,376 | 2,680,500 | 1,792 |
| 2019-01-04 | 5,180 | 5,244 | 5,101 | 5,217 | 2,903,200 | 1,739 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
