8830 住友不動産(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 | 3,852 | 3,857 | 3,802 | 3,812 | 1,310,200 | 3,812 |
| 2019-12-27 | 3,855 | 3,875 | 3,849 | 3,849 | 788,400 | 3,849 |
| 2019-12-26 | 3,823 | 3,847 | 3,823 | 3,846 | 414,700 | 3,846 |
| 2019-12-25 | 3,863 | 3,864 | 3,824 | 3,833 | 345,000 | 3,833 |
| 2019-12-24 | 3,847 | 3,860 | 3,828 | 3,848 | 500,300 | 3,848 |
| 2019-12-23 | 3,889 | 3,896 | 3,849 | 3,858 | 608,400 | 3,858 |
| 2019-12-20 | 3,902 | 3,906 | 3,870 | 3,878 | 775,100 | 3,878 |
| 2019-12-19 | 3,884 | 3,890 | 3,867 | 3,882 | 561,800 | 3,882 |
| 2019-12-18 | 3,892 | 3,895 | 3,851 | 3,863 | 961,800 | 3,863 |
| 2019-12-17 | 3,948 | 3,949 | 3,900 | 3,914 | 863,000 | 3,914 |
| 2019-12-16 | 3,924 | 3,956 | 3,920 | 3,934 | 893,100 | 3,934 |
| 2019-12-13 | 3,909 | 3,942 | 3,873 | 3,924 | 2,068,500 | 3,924 |
| 2019-12-12 | 3,890 | 3,910 | 3,869 | 3,877 | 813,100 | 3,877 |
| 2019-12-11 | 3,902 | 3,909 | 3,859 | 3,874 | 899,400 | 3,874 |
| 2019-12-10 | 3,893 | 3,924 | 3,892 | 3,913 | 967,500 | 3,913 |
| 2019-12-09 | 3,896 | 3,906 | 3,873 | 3,893 | 695,300 | 3,893 |
| 2019-12-06 | 3,919 | 3,926 | 3,895 | 3,899 | 619,000 | 3,899 |
| 2019-12-05 | 3,910 | 3,916 | 3,883 | 3,894 | 1,230,200 | 3,894 |
| 2019-12-04 | 3,819 | 3,867 | 3,811 | 3,859 | 1,773,100 | 3,859 |
| 2019-12-03 | 3,804 | 3,819 | 3,788 | 3,811 | 1,104,600 | 3,811 |
| 2019-12-02 | 3,835 | 3,861 | 3,825 | 3,839 | 804,600 | 3,839 |
| 2019-11-29 | 3,840 | 3,848 | 3,811 | 3,814 | 1,060,600 | 3,814 |
| 2019-11-28 | 3,845 | 3,845 | 3,821 | 3,840 | 639,200 | 3,840 |
| 2019-11-27 | 3,864 | 3,873 | 3,831 | 3,834 | 930,500 | 3,834 |
| 2019-11-26 | 3,869 | 3,883 | 3,838 | 3,851 | 1,168,200 | 3,851 |
| 2019-11-25 | 3,856 | 3,875 | 3,850 | 3,865 | 662,100 | 3,865 |
| 2019-11-22 | 3,864 | 3,876 | 3,840 | 3,848 | 1,024,200 | 3,848 |
| 2019-11-21 | 3,820 | 3,858 | 3,804 | 3,858 | 1,149,700 | 3,858 |
| 2019-11-20 | 3,858 | 3,882 | 3,819 | 3,828 | 1,343,100 | 3,828 |
| 2019-11-19 | 3,803 | 3,855 | 3,802 | 3,837 | 1,074,500 | 3,837 |
| 2019-11-18 | 3,827 | 3,854 | 3,804 | 3,815 | 1,252,000 | 3,815 |
| 2019-11-15 | 3,865 | 3,888 | 3,823 | 3,826 | 1,661,400 | 3,826 |
| 2019-11-14 | 3,949 | 3,962 | 3,849 | 3,857 | 1,900,000 | 3,857 |
| 2019-11-13 | 3,980 | 3,992 | 3,854 | 3,924 | 2,138,000 | 3,924 |
| 2019-11-12 | 4,005 | 4,046 | 3,983 | 4,013 | 1,280,700 | 4,013 |
| 2019-11-11 | 3,992 | 4,002 | 3,974 | 3,979 | 1,089,800 | 3,979 |
| 2019-11-08 | 4,022 | 4,024 | 3,957 | 3,969 | 1,715,200 | 3,969 |
| 2019-11-07 | 3,971 | 3,997 | 3,931 | 3,952 | 1,303,700 | 3,952 |
| 2019-11-06 | 4,014 | 4,037 | 3,975 | 3,982 | 1,303,200 | 3,982 |
| 2019-11-05 | 3,909 | 3,955 | 3,892 | 3,940 | 1,381,500 | 3,940 |
| 2019-11-01 | 3,944 | 3,978 | 3,923 | 3,939 | 951,800 | 3,939 |
| 2019-10-31 | 3,890 | 3,957 | 3,875 | 3,943 | 2,458,100 | 3,943 |
| 2019-10-30 | 3,907 | 3,925 | 3,858 | 3,863 | 2,010,400 | 3,863 |
| 2019-10-29 | 3,901 | 3,945 | 3,900 | 3,911 | 1,327,700 | 3,911 |
| 2019-10-28 | 3,947 | 3,948 | 3,891 | 3,912 | 1,402,700 | 3,912 |
| 2019-10-25 | 4,016 | 4,023 | 3,955 | 3,979 | 1,204,700 | 3,979 |
| 2019-10-24 | 4,053 | 4,055 | 4,002 | 4,007 | 1,027,200 | 4,007 |
| 2019-10-23 | 4,098 | 4,098 | 4,019 | 4,033 | 1,099,300 | 4,033 |
| 2019-10-21 | 4,049 | 4,081 | 4,022 | 4,069 | 758,400 | 4,069 |
| 2019-10-18 | 4,012 | 4,060 | 4,008 | 4,035 | 1,084,500 | 4,035 |
| 2019-10-17 | 4,012 | 4,052 | 3,999 | 4,001 | 1,149,600 | 4,001 |
| 2019-10-16 | 4,000 | 4,001 | 3,967 | 3,991 | 1,082,200 | 3,991 |
| 2019-10-15 | 4,005 | 4,007 | 3,953 | 3,973 | 1,179,200 | 3,973 |
| 2019-10-11 | 3,960 | 3,961 | 3,897 | 3,930 | 1,462,700 | 3,930 |
| 2019-10-10 | 3,958 | 3,959 | 3,908 | 3,945 | 1,046,700 | 3,945 |
| 2019-10-09 | 3,956 | 3,992 | 3,952 | 3,981 | 1,023,800 | 3,981 |
| 2019-10-08 | 3,992 | 3,997 | 3,939 | 3,970 | 1,256,800 | 3,970 |
| 2019-10-07 | 4,042 | 4,054 | 3,998 | 4,005 | 724,500 | 4,005 |
| 2019-10-04 | 3,980 | 4,034 | 3,962 | 4,034 | 969,300 | 4,034 |
| 2019-10-03 | 4,001 | 4,014 | 3,981 | 4,012 | 1,202,100 | 4,012 |
| 2019-10-02 | 4,077 | 4,098 | 4,058 | 4,071 | 929,500 | 4,071 |
| 2019-10-01 | 4,143 | 4,156 | 4,071 | 4,092 | 833,900 | 4,092 |
| 2019-09-30 | 4,120 | 4,145 | 4,091 | 4,113 | 1,131,400 | 4,113 |
| 2019-09-27 | 4,164 | 4,177 | 4,097 | 4,134 | 1,026,500 | 4,134 |
| 2019-09-26 | 4,180 | 4,204 | 4,130 | 4,143 | 1,211,100 | 4,143 |
| 2019-09-25 | 4,110 | 4,185 | 4,107 | 4,168 | 1,447,400 | 4,168 |
| 2019-09-24 | 4,119 | 4,149 | 4,092 | 4,131 | 1,087,800 | 4,131 |
| 2019-09-20 | 4,168 | 4,185 | 4,127 | 4,148 | 1,463,600 | 4,148 |
| 2019-09-19 | 4,127 | 4,171 | 4,097 | 4,140 | 1,033,800 | 4,140 |
| 2019-09-18 | 4,112 | 4,139 | 4,074 | 4,107 | 1,065,900 | 4,107 |
| 2019-09-17 | 4,030 | 4,109 | 4,020 | 4,099 | 1,990,000 | 4,099 |
| 2019-09-13 | 3,967 | 4,010 | 3,926 | 4,007 | 2,605,200 | 4,007 |
| 2019-09-12 | 3,922 | 3,976 | 3,902 | 3,936 | 1,665,800 | 3,936 |
| 2019-09-11 | 3,862 | 3,895 | 3,821 | 3,888 | 1,659,700 | 3,888 |
| 2019-09-10 | 3,944 | 3,945 | 3,893 | 3,901 | 1,309,600 | 3,901 |
| 2019-09-09 | 3,913 | 3,957 | 3,908 | 3,954 | 824,400 | 3,954 |
| 2019-09-06 | 3,971 | 3,971 | 3,903 | 3,913 | 1,398,500 | 3,913 |
| 2019-09-05 | 3,935 | 3,976 | 3,913 | 3,958 | 1,237,100 | 3,958 |
| 2019-09-04 | 3,922 | 3,934 | 3,891 | 3,912 | 651,000 | 3,912 |
| 2019-09-03 | 3,933 | 3,963 | 3,926 | 3,928 | 694,400 | 3,928 |
| 2019-09-02 | 3,960 | 3,974 | 3,933 | 3,943 | 851,300 | 3,943 |
| 2019-08-30 | 4,026 | 4,053 | 3,993 | 3,995 | 1,181,200 | 3,995 |
| 2019-08-29 | 4,041 | 4,057 | 4,000 | 4,016 | 729,600 | 4,016 |
| 2019-08-28 | 4,027 | 4,069 | 4,026 | 4,044 | 1,402,600 | 4,044 |
| 2019-08-27 | 3,991 | 4,040 | 3,971 | 3,977 | 1,354,700 | 3,977 |
| 2019-08-26 | 3,996 | 4,013 | 3,961 | 3,984 | 1,456,500 | 3,984 |
| 2019-08-23 | 4,029 | 4,078 | 4,016 | 4,066 | 987,300 | 4,066 |
| 2019-08-22 | 4,011 | 4,068 | 3,984 | 4,062 | 1,735,800 | 4,062 |
| 2019-08-21 | 3,989 | 4,005 | 3,967 | 4,002 | 802,200 | 4,002 |
| 2019-08-20 | 3,969 | 4,032 | 3,957 | 4,018 | 1,075,900 | 4,018 |
| 2019-08-19 | 3,961 | 3,977 | 3,911 | 3,949 | 764,000 | 3,949 |
| 2019-08-16 | 3,870 | 3,938 | 3,857 | 3,916 | 1,507,600 | 3,916 |
| 2019-08-15 | 3,832 | 3,854 | 3,829 | 3,850 | 1,053,200 | 3,850 |
| 2019-08-14 | 3,947 | 3,953 | 3,870 | 3,904 | 1,117,400 | 3,904 |
| 2019-08-13 | 3,920 | 3,950 | 3,886 | 3,898 | 1,219,600 | 3,898 |
| 2019-08-09 | 4,027 | 4,050 | 3,927 | 3,965 | 1,622,500 | 3,965 |
| 2019-08-08 | 3,887 | 3,941 | 3,876 | 3,927 | 1,002,400 | 3,927 |
| 2019-08-07 | 3,846 | 3,907 | 3,839 | 3,895 | 1,141,700 | 3,895 |
| 2019-08-06 | 3,802 | 3,863 | 3,771 | 3,857 | 1,544,600 | 3,857 |
| 2019-08-05 | 3,935 | 3,948 | 3,842 | 3,902 | 1,392,600 | 3,902 |
| 2019-08-02 | 3,939 | 3,976 | 3,912 | 3,974 | 1,153,800 | 3,974 |
| 2019-08-01 | 3,951 | 3,983 | 3,933 | 3,978 | 1,008,600 | 3,978 |
| 2019-07-31 | 3,960 | 4,002 | 3,926 | 3,977 | 1,124,000 | 3,977 |
| 2019-07-30 | 3,959 | 3,980 | 3,945 | 3,980 | 888,900 | 3,980 |
| 2019-07-29 | 3,938 | 3,949 | 3,912 | 3,935 | 435,200 | 3,935 |
| 2019-07-26 | 3,930 | 3,953 | 3,920 | 3,932 | 450,500 | 3,932 |
| 2019-07-25 | 3,974 | 3,981 | 3,950 | 3,951 | 653,700 | 3,951 |
| 2019-07-24 | 4,023 | 4,036 | 3,964 | 3,973 | 1,063,700 | 3,973 |
| 2019-07-23 | 3,965 | 4,060 | 3,950 | 4,028 | 1,034,100 | 4,028 |
| 2019-07-22 | 4,015 | 4,034 | 3,953 | 3,976 | 1,019,700 | 3,976 |
| 2019-07-19 | 3,986 | 4,062 | 3,952 | 4,031 | 1,444,500 | 4,031 |
| 2019-07-18 | 4,015 | 4,016 | 3,981 | 3,999 | 1,415,500 | 3,999 |
| 2019-07-17 | 3,960 | 4,012 | 3,960 | 3,998 | 859,000 | 3,998 |
| 2019-07-16 | 3,967 | 3,975 | 3,925 | 3,967 | 803,000 | 3,967 |
| 2019-07-12 | 4,009 | 4,010 | 3,958 | 3,985 | 682,000 | 3,985 |
| 2019-07-11 | 4,008 | 4,024 | 3,980 | 3,987 | 713,200 | 3,987 |
| 2019-07-10 | 3,958 | 4,009 | 3,949 | 3,983 | 1,026,200 | 3,983 |
| 2019-07-09 | 3,980 | 4,012 | 3,962 | 3,974 | 893,800 | 3,974 |
| 2019-07-08 | 4,016 | 4,031 | 3,982 | 3,991 | 1,230,000 | 3,991 |
| 2019-07-05 | 4,020 | 4,046 | 4,010 | 4,036 | 644,200 | 4,036 |
| 2019-07-04 | 4,014 | 4,043 | 4,002 | 4,006 | 623,800 | 4,006 |
| 2019-07-03 | 3,944 | 3,987 | 3,922 | 3,986 | 965,100 | 3,986 |
| 2019-07-02 | 3,951 | 3,985 | 3,945 | 3,962 | 895,600 | 3,962 |
| 2019-07-01 | 3,926 | 3,969 | 3,917 | 3,966 | 1,415,200 | 3,966 |
| 2019-06-28 | 3,900 | 3,904 | 3,841 | 3,848 | 1,504,100 | 3,848 |
| 2019-06-27 | 3,891 | 3,902 | 3,853 | 3,902 | 1,053,500 | 3,902 |
| 2019-06-26 | 3,916 | 3,921 | 3,879 | 3,902 | 948,000 | 3,902 |
| 2019-06-25 | 3,915 | 3,953 | 3,873 | 3,945 | 1,244,700 | 3,945 |
| 2019-06-24 | 4,022 | 4,029 | 3,958 | 3,975 | 961,500 | 3,975 |
| 2019-06-21 | 4,141 | 4,146 | 4,038 | 4,039 | 1,857,000 | 4,039 |
| 2019-06-20 | 4,112 | 4,182 | 4,095 | 4,146 | 1,312,200 | 4,146 |
| 2019-06-19 | 4,065 | 4,093 | 4,055 | 4,086 | 918,300 | 4,086 |
| 2019-06-18 | 4,058 | 4,077 | 4,006 | 4,025 | 677,300 | 4,025 |
| 2019-06-17 | 4,060 | 4,083 | 4,047 | 4,054 | 702,100 | 4,054 |
| 2019-06-14 | 4,043 | 4,087 | 4,031 | 4,067 | 1,759,300 | 4,067 |
| 2019-06-13 | 4,038 | 4,067 | 4,022 | 4,038 | 1,056,100 | 4,038 |
| 2019-06-12 | 4,115 | 4,125 | 4,051 | 4,055 | 1,156,100 | 4,055 |
| 2019-06-11 | 4,122 | 4,133 | 4,108 | 4,116 | 777,800 | 4,116 |
| 2019-06-10 | 4,133 | 4,167 | 4,108 | 4,151 | 1,479,300 | 4,151 |
| 2019-06-07 | 4,112 | 4,128 | 4,076 | 4,093 | 1,037,200 | 4,093 |
| 2019-06-06 | 4,085 | 4,114 | 4,052 | 4,099 | 810,200 | 4,099 |
| 2019-06-05 | 4,079 | 4,150 | 4,075 | 4,104 | 1,378,700 | 4,104 |
| 2019-06-04 | 4,061 | 4,069 | 4,020 | 4,051 | 1,197,500 | 4,051 |
| 2019-06-03 | 3,964 | 4,054 | 3,959 | 4,054 | 1,120,500 | 4,054 |
| 2019-05-31 | 4,005 | 4,076 | 3,980 | 4,007 | 1,867,800 | 4,007 |
| 2019-05-30 | 4,048 | 4,057 | 3,998 | 4,024 | 1,493,800 | 4,024 |
| 2019-05-29 | 4,101 | 4,120 | 4,069 | 4,096 | 1,194,900 | 4,096 |
| 2019-05-28 | 4,150 | 4,178 | 4,126 | 4,130 | 2,974,400 | 4,130 |
| 2019-05-27 | 4,178 | 4,185 | 4,151 | 4,157 | 528,200 | 4,157 |
| 2019-05-24 | 4,125 | 4,172 | 4,083 | 4,157 | 1,194,500 | 4,157 |
| 2019-05-23 | 4,190 | 4,220 | 4,132 | 4,148 | 1,345,900 | 4,148 |
| 2019-05-22 | 4,178 | 4,203 | 4,139 | 4,190 | 1,858,900 | 4,190 |
| 2019-05-21 | 4,185 | 4,216 | 4,156 | 4,169 | 1,462,800 | 4,169 |
| 2019-05-20 | 4,068 | 4,215 | 4,064 | 4,192 | 2,378,300 | 4,192 |
| 2019-05-17 | 4,175 | 4,178 | 4,007 | 4,034 | 2,695,800 | 4,034 |
| 2019-05-16 | 3,991 | 4,068 | 3,982 | 4,059 | 2,150,000 | 4,059 |
| 2019-05-15 | 3,970 | 4,020 | 3,940 | 3,997 | 1,658,600 | 3,997 |
| 2019-05-14 | 3,915 | 3,963 | 3,898 | 3,963 | 1,027,900 | 3,963 |
| 2019-05-13 | 3,979 | 4,022 | 3,960 | 3,976 | 979,100 | 3,976 |
| 2019-05-10 | 4,025 | 4,058 | 3,940 | 3,979 | 1,649,900 | 3,979 |
| 2019-05-09 | 4,029 | 4,044 | 3,978 | 4,023 | 1,491,600 | 4,023 |
| 2019-05-08 | 4,078 | 4,090 | 4,012 | 4,047 | 1,598,800 | 4,047 |
| 2019-05-07 | 4,110 | 4,150 | 4,093 | 4,120 | 1,365,400 | 4,120 |
| 2019-04-26 | 4,099 | 4,114 | 4,062 | 4,103 | 1,414,900 | 4,103 |
| 2019-04-25 | 4,080 | 4,148 | 4,061 | 4,110 | 1,575,700 | 4,110 |
| 2019-04-24 | 4,110 | 4,122 | 4,009 | 4,042 | 1,472,200 | 4,042 |
| 2019-04-23 | 4,075 | 4,113 | 4,070 | 4,097 | 1,034,600 | 4,097 |
| 2019-04-22 | 4,050 | 4,106 | 4,046 | 4,097 | 1,173,600 | 4,097 |
| 2019-04-19 | 4,126 | 4,142 | 4,041 | 4,058 | 1,450,100 | 4,058 |
| 2019-04-18 | 4,140 | 4,154 | 4,072 | 4,088 | 1,320,600 | 4,088 |
| 2019-04-17 | 4,126 | 4,133 | 4,099 | 4,126 | 1,163,100 | 4,126 |
| 2019-04-16 | 4,185 | 4,190 | 4,117 | 4,139 | 1,366,300 | 4,139 |
| 2019-04-15 | 4,200 | 4,215 | 4,150 | 4,151 | 1,272,500 | 4,151 |
| 2019-04-12 | 4,224 | 4,229 | 4,140 | 4,160 | 1,415,600 | 4,160 |
| 2019-04-11 | 4,243 | 4,245 | 4,172 | 4,195 | 1,210,800 | 4,195 |
| 2019-04-10 | 4,226 | 4,260 | 4,205 | 4,223 | 1,162,600 | 4,223 |
| 2019-04-09 | 4,300 | 4,303 | 4,244 | 4,256 | 1,364,700 | 4,256 |
| 2019-04-08 | 4,310 | 4,335 | 4,300 | 4,320 | 1,187,700 | 4,320 |
| 2019-04-05 | 4,347 | 4,357 | 4,311 | 4,324 | 1,085,800 | 4,324 |
| 2019-04-04 | 4,375 | 4,381 | 4,325 | 4,363 | 1,737,400 | 4,363 |
| 2019-04-03 | 4,451 | 4,451 | 4,394 | 4,411 | 2,347,200 | 4,411 |
| 2019-04-02 | 4,619 | 4,619 | 4,451 | 4,462 | 2,122,500 | 4,462 |
| 2019-04-01 | 4,578 | 4,612 | 4,551 | 4,580 | 1,958,800 | 4,580 |
| 2019-03-29 | 4,632 | 4,654 | 4,586 | 4,586 | 2,092,500 | 4,586 |
| 2019-03-28 | 4,645 | 4,658 | 4,591 | 4,595 | 2,138,700 | 4,595 |
| 2019-03-27 | 4,650 | 4,690 | 4,621 | 4,689 | 1,965,500 | 4,689 |
| 2019-03-26 | 4,678 | 4,694 | 4,646 | 4,653 | 3,015,700 | 4,653 |
| 2019-03-25 | 4,650 | 4,686 | 4,636 | 4,654 | 1,839,500 | 4,654 |
| 2019-03-22 | 4,673 | 4,718 | 4,644 | 4,682 | 2,981,900 | 4,682 |
| 2019-03-20 | 4,635 | 4,687 | 4,600 | 4,680 | 1,748,800 | 4,680 |
| 2019-03-19 | 4,591 | 4,619 | 4,572 | 4,619 | 1,519,800 | 4,619 |
| 2019-03-18 | 4,526 | 4,602 | 4,513 | 4,595 | 1,442,400 | 4,595 |
| 2019-03-15 | 4,532 | 4,577 | 4,512 | 4,512 | 5,185,100 | 4,512 |
| 2019-03-14 | 4,487 | 4,537 | 4,479 | 4,501 | 1,571,700 | 4,501 |
| 2019-03-13 | 4,447 | 4,510 | 4,447 | 4,479 | 1,685,900 | 4,479 |
| 2019-03-12 | 4,395 | 4,474 | 4,392 | 4,449 | 1,705,500 | 4,449 |
| 2019-03-11 | 4,306 | 4,374 | 4,306 | 4,374 | 1,461,500 | 4,374 |
| 2019-03-08 | 4,309 | 4,345 | 4,290 | 4,306 | 2,578,300 | 4,306 |
| 2019-03-07 | 4,252 | 4,354 | 4,252 | 4,346 | 2,072,200 | 4,346 |
| 2019-03-06 | 4,260 | 4,269 | 4,246 | 4,265 | 1,269,300 | 4,265 |
| 2019-03-05 | 4,231 | 4,270 | 4,229 | 4,239 | 1,061,700 | 4,239 |
| 2019-03-04 | 4,275 | 4,276 | 4,224 | 4,241 | 1,144,600 | 4,241 |
| 2019-03-01 | 4,164 | 4,234 | 4,164 | 4,222 | 1,031,700 | 4,222 |
| 2019-02-28 | 4,202 | 4,220 | 4,164 | 4,164 | 1,508,400 | 4,164 |
| 2019-02-27 | 4,206 | 4,242 | 4,206 | 4,220 | 1,573,400 | 4,220 |
| 2019-02-26 | 4,204 | 4,239 | 4,190 | 4,199 | 1,353,100 | 4,199 |
| 2019-02-25 | 4,274 | 4,276 | 4,237 | 4,240 | 1,261,800 | 4,240 |
| 2019-02-22 | 4,201 | 4,240 | 4,192 | 4,234 | 1,022,600 | 4,234 |
| 2019-02-21 | 4,242 | 4,283 | 4,230 | 4,254 | 1,408,000 | 4,254 |
| 2019-02-20 | 4,237 | 4,254 | 4,220 | 4,252 | 1,148,600 | 4,252 |
| 2019-02-19 | 4,151 | 4,227 | 4,143 | 4,218 | 1,152,000 | 4,218 |
| 2019-02-18 | 4,178 | 4,178 | 4,134 | 4,137 | 831,500 | 4,137 |
| 2019-02-15 | 4,065 | 4,118 | 4,011 | 4,108 | 1,278,100 | 4,108 |
| 2019-02-14 | 4,120 | 4,183 | 4,106 | 4,110 | 1,197,600 | 4,110 |
| 2019-02-13 | 4,127 | 4,141 | 4,071 | 4,085 | 1,600,800 | 4,085 |
| 2019-02-12 | 4,065 | 4,095 | 4,056 | 4,069 | 1,653,000 | 4,069 |
| 2019-02-08 | 4,091 | 4,111 | 4,060 | 4,068 | 1,818,200 | 4,068 |
| 2019-02-07 | 4,173 | 4,176 | 4,100 | 4,120 | 1,352,600 | 4,120 |
| 2019-02-06 | 4,181 | 4,217 | 4,152 | 4,204 | 1,105,100 | 4,204 |
| 2019-02-05 | 4,200 | 4,219 | 4,155 | 4,163 | 868,900 | 4,163 |
| 2019-02-04 | 4,155 | 4,207 | 4,155 | 4,160 | 1,371,400 | 4,160 |
| 2019-02-01 | 4,149 | 4,172 | 4,133 | 4,146 | 1,198,700 | 4,146 |
| 2019-01-31 | 4,202 | 4,221 | 4,148 | 4,153 | 1,249,300 | 4,153 |
| 2019-01-30 | 4,145 | 4,169 | 4,111 | 4,134 | 1,077,300 | 4,134 |
| 2019-01-29 | 4,079 | 4,144 | 4,077 | 4,136 | 956,200 | 4,136 |
| 2019-01-28 | 4,113 | 4,135 | 4,102 | 4,109 | 999,600 | 4,109 |
| 2019-01-25 | 4,121 | 4,166 | 4,117 | 4,132 | 1,132,500 | 4,132 |
| 2019-01-24 | 4,120 | 4,145 | 4,085 | 4,132 | 885,400 | 4,132 |
| 2019-01-23 | 4,140 | 4,179 | 4,130 | 4,137 | 1,552,500 | 4,137 |
| 2019-01-22 | 4,203 | 4,234 | 4,194 | 4,196 | 1,311,600 | 4,196 |
| 2019-01-21 | 4,234 | 4,268 | 4,201 | 4,206 | 1,402,500 | 4,206 |
| 2019-01-18 | 4,141 | 4,223 | 4,137 | 4,214 | 1,262,200 | 4,214 |
| 2019-01-17 | 4,140 | 4,150 | 4,102 | 4,125 | 1,304,500 | 4,125 |
| 2019-01-16 | 4,062 | 4,098 | 4,045 | 4,098 | 1,638,200 | 4,098 |
| 2019-01-15 | 4,059 | 4,075 | 4,041 | 4,060 | 1,295,400 | 4,060 |
| 2019-01-11 | 4,022 | 4,091 | 4,022 | 4,065 | 2,035,400 | 4,065 |
| 2019-01-10 | 4,000 | 4,034 | 3,991 | 4,021 | 1,539,000 | 4,021 |
| 2019-01-09 | 4,053 | 4,086 | 4,018 | 4,025 | 1,444,100 | 4,025 |
| 2019-01-08 | 4,094 | 4,117 | 4,037 | 4,044 | 1,638,300 | 4,044 |
| 2019-01-07 | 4,050 | 4,114 | 4,050 | 4,065 | 1,598,200 | 4,065 |
| 2019-01-04 | 3,928 | 3,961 | 3,893 | 3,939 | 2,273,600 | 3,939 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
