9005 東急(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 | 2,013 | 2,028 | 2,008 | 2,019 | 763,700 | 2,019 |
2019-12-27 | 2,031 | 2,051 | 2,024 | 2,033 | 834,700 | 2,033 |
2019-12-26 | 2,023 | 2,034 | 2,018 | 2,022 | 598,200 | 2,022 |
2019-12-25 | 2,021 | 2,023 | 2,013 | 2,018 | 608,900 | 2,018 |
2019-12-24 | 2,031 | 2,039 | 2,017 | 2,024 | 680,500 | 2,024 |
2019-12-23 | 2,032 | 2,038 | 2,024 | 2,035 | 652,100 | 2,035 |
2019-12-20 | 2,040 | 2,044 | 2,020 | 2,031 | 1,590,000 | 2,031 |
2019-12-19 | 2,053 | 2,053 | 2,032 | 2,032 | 1,332,600 | 2,032 |
2019-12-18 | 2,064 | 2,067 | 2,048 | 2,062 | 1,211,300 | 2,062 |
2019-12-17 | 2,065 | 2,068 | 2,050 | 2,068 | 1,669,500 | 2,068 |
2019-12-16 | 2,098 | 2,103 | 2,071 | 2,072 | 1,675,900 | 2,072 |
2019-12-13 | 2,124 | 2,132 | 2,103 | 2,115 | 2,107,100 | 2,115 |
2019-12-12 | 2,128 | 2,131 | 2,106 | 2,107 | 1,196,000 | 2,107 |
2019-12-11 | 2,136 | 2,145 | 2,122 | 2,123 | 903,300 | 2,123 |
2019-12-10 | 2,149 | 2,157 | 2,133 | 2,136 | 907,800 | 2,136 |
2019-12-09 | 2,159 | 2,161 | 2,138 | 2,148 | 771,300 | 2,148 |
2019-12-06 | 2,140 | 2,151 | 2,138 | 2,147 | 678,100 | 2,147 |
2019-12-05 | 2,150 | 2,154 | 2,134 | 2,143 | 1,080,100 | 2,143 |
2019-12-04 | 2,130 | 2,148 | 2,125 | 2,146 | 1,004,100 | 2,146 |
2019-12-03 | 2,155 | 2,155 | 2,133 | 2,144 | 1,118,500 | 2,144 |
2019-12-02 | 2,167 | 2,195 | 2,164 | 2,177 | 735,800 | 2,177 |
2019-11-29 | 2,183 | 2,183 | 2,156 | 2,159 | 937,400 | 2,159 |
2019-11-28 | 2,177 | 2,184 | 2,168 | 2,174 | 705,300 | 2,174 |
2019-11-27 | 2,187 | 2,199 | 2,181 | 2,181 | 810,800 | 2,181 |
2019-11-26 | 2,196 | 2,202 | 2,177 | 2,181 | 1,911,200 | 2,181 |
2019-11-25 | 2,209 | 2,209 | 2,190 | 2,202 | 697,700 | 2,202 |
2019-11-22 | 2,195 | 2,210 | 2,185 | 2,190 | 1,109,400 | 2,190 |
2019-11-21 | 2,161 | 2,193 | 2,149 | 2,188 | 1,169,500 | 2,188 |
2019-11-20 | 2,150 | 2,177 | 2,148 | 2,171 | 1,098,800 | 2,171 |
2019-11-19 | 2,159 | 2,165 | 2,151 | 2,154 | 903,900 | 2,154 |
2019-11-18 | 2,167 | 2,178 | 2,155 | 2,157 | 1,138,900 | 2,157 |
2019-11-15 | 2,177 | 2,186 | 2,167 | 2,173 | 1,061,700 | 2,173 |
2019-11-14 | 2,171 | 2,181 | 2,154 | 2,172 | 1,213,500 | 2,172 |
2019-11-13 | 2,142 | 2,193 | 2,141 | 2,171 | 1,934,900 | 2,171 |
2019-11-12 | 2,152 | 2,154 | 2,105 | 2,129 | 1,774,900 | 2,129 |
2019-11-11 | 2,107 | 2,166 | 2,101 | 2,152 | 1,913,700 | 2,152 |
2019-11-08 | 2,121 | 2,121 | 2,098 | 2,112 | 1,368,700 | 2,112 |
2019-11-07 | 2,110 | 2,120 | 2,090 | 2,111 | 883,700 | 2,111 |
2019-11-06 | 2,115 | 2,118 | 2,086 | 2,101 | 820,300 | 2,101 |
2019-11-05 | 2,075 | 2,110 | 2,068 | 2,102 | 1,042,200 | 2,102 |
2019-11-01 | 2,040 | 2,068 | 2,036 | 2,061 | 1,032,700 | 2,061 |
2019-10-31 | 2,066 | 2,074 | 2,046 | 2,051 | 1,251,400 | 2,051 |
2019-10-30 | 2,066 | 2,079 | 2,056 | 2,066 | 3,078,800 | 2,066 |
2019-10-29 | 2,080 | 2,088 | 2,061 | 2,062 | 1,194,500 | 2,062 |
2019-10-28 | 2,073 | 2,076 | 2,054 | 2,070 | 862,900 | 2,070 |
2019-10-25 | 2,075 | 2,083 | 2,061 | 2,083 | 1,020,700 | 2,083 |
2019-10-24 | 2,100 | 2,106 | 2,068 | 2,069 | 973,000 | 2,069 |
2019-10-23 | 2,090 | 2,093 | 2,067 | 2,093 | 692,600 | 2,093 |
2019-10-21 | 2,050 | 2,076 | 2,048 | 2,070 | 662,400 | 2,070 |
2019-10-18 | 2,063 | 2,064 | 2,042 | 2,047 | 799,000 | 2,047 |
2019-10-17 | 2,078 | 2,079 | 2,053 | 2,054 | 919,000 | 2,054 |
2019-10-16 | 2,106 | 2,111 | 2,078 | 2,082 | 1,405,100 | 2,082 |
2019-10-15 | 2,075 | 2,096 | 2,061 | 2,091 | 1,026,600 | 2,091 |
2019-10-11 | 2,072 | 2,073 | 2,047 | 2,053 | 1,215,300 | 2,053 |
2019-10-10 | 2,053 | 2,063 | 2,031 | 2,055 | 860,300 | 2,055 |
2019-10-09 | 2,035 | 2,055 | 2,031 | 2,053 | 1,194,700 | 2,053 |
2019-10-08 | 2,050 | 2,056 | 2,036 | 2,040 | 1,279,400 | 2,040 |
2019-10-07 | 2,030 | 2,048 | 2,021 | 2,030 | 1,251,600 | 2,030 |
2019-10-04 | 2,000 | 2,026 | 1,996 | 2,026 | 1,308,700 | 2,026 |
2019-10-03 | 2,002 | 2,006 | 1,980 | 1,993 | 1,271,700 | 1,993 |
2019-10-02 | 2,023 | 2,048 | 2,023 | 2,034 | 1,422,400 | 2,034 |
2019-10-01 | 2,025 | 2,051 | 2,021 | 2,030 | 1,199,200 | 2,030 |
2019-09-30 | 2,033 | 2,045 | 2,018 | 2,028 | 1,387,100 | 2,028 |
2019-09-27 | 2,053 | 2,075 | 2,028 | 2,054 | 2,120,200 | 2,054 |
2019-09-26 | 2,130 | 2,150 | 2,082 | 2,089 | 3,153,200 | 2,089 |
2019-09-25 | 2,105 | 2,125 | 2,103 | 2,114 | 1,378,500 | 2,114 |
2019-09-24 | 2,097 | 2,125 | 2,091 | 2,113 | 1,856,900 | 2,113 |
2019-09-20 | 2,095 | 2,112 | 2,083 | 2,096 | 2,327,200 | 2,096 |
2019-09-19 | 2,067 | 2,094 | 2,066 | 2,088 | 1,673,700 | 2,088 |
2019-09-18 | 2,071 | 2,085 | 2,059 | 2,066 | 1,497,300 | 2,066 |
2019-09-17 | 2,020 | 2,057 | 2,020 | 2,053 | 1,765,300 | 2,053 |
2019-09-13 | 1,977 | 2,017 | 1,951 | 2,016 | 3,075,200 | 2,016 |
2019-09-12 | 1,946 | 1,967 | 1,944 | 1,957 | 1,929,600 | 1,957 |
2019-09-11 | 1,906 | 1,932 | 1,898 | 1,930 | 1,425,200 | 1,930 |
2019-09-10 | 1,905 | 1,908 | 1,892 | 1,899 | 1,099,600 | 1,899 |
2019-09-09 | 1,879 | 1,903 | 1,879 | 1,903 | 800,500 | 1,903 |
2019-09-06 | 1,899 | 1,900 | 1,880 | 1,884 | 1,051,200 | 1,884 |
2019-09-05 | 1,901 | 1,908 | 1,885 | 1,893 | 1,302,100 | 1,893 |
2019-09-04 | 1,872 | 1,890 | 1,869 | 1,886 | 774,200 | 1,886 |
2019-09-03 | 1,870 | 1,883 | 1,865 | 1,881 | 881,400 | 1,881 |
2019-09-02 | 1,894 | 1,899 | 1,873 | 1,873 | 737,400 | 1,873 |
2019-08-30 | 1,917 | 1,917 | 1,884 | 1,899 | 1,244,600 | 1,899 |
2019-08-29 | 1,886 | 1,897 | 1,875 | 1,896 | 712,200 | 1,896 |
2019-08-28 | 1,883 | 1,894 | 1,883 | 1,892 | 891,700 | 1,892 |
2019-08-27 | 1,878 | 1,884 | 1,864 | 1,870 | 960,300 | 1,870 |
2019-08-26 | 1,834 | 1,873 | 1,821 | 1,869 | 1,517,900 | 1,869 |
2019-08-23 | 1,865 | 1,877 | 1,855 | 1,858 | 865,100 | 1,858 |
2019-08-22 | 1,873 | 1,873 | 1,855 | 1,869 | 856,100 | 1,869 |
2019-08-21 | 1,881 | 1,885 | 1,864 | 1,872 | 1,067,000 | 1,872 |
2019-08-20 | 1,881 | 1,899 | 1,875 | 1,898 | 654,400 | 1,898 |
2019-08-19 | 1,904 | 1,904 | 1,869 | 1,888 | 912,800 | 1,888 |
2019-08-16 | 1,855 | 1,887 | 1,848 | 1,878 | 869,700 | 1,878 |
2019-08-15 | 1,847 | 1,870 | 1,841 | 1,868 | 1,201,000 | 1,868 |
2019-08-14 | 1,911 | 1,912 | 1,873 | 1,878 | 1,351,300 | 1,878 |
2019-08-13 | 1,933 | 1,946 | 1,900 | 1,902 | 1,891,200 | 1,902 |
2019-08-09 | 1,922 | 1,947 | 1,915 | 1,939 | 1,297,100 | 1,939 |
2019-08-08 | 1,919 | 1,920 | 1,905 | 1,912 | 1,369,000 | 1,912 |
2019-08-07 | 1,901 | 1,935 | 1,889 | 1,929 | 1,640,600 | 1,929 |
2019-08-06 | 1,883 | 1,913 | 1,876 | 1,911 | 1,507,400 | 1,911 |
2019-08-05 | 1,903 | 1,931 | 1,894 | 1,923 | 1,731,300 | 1,923 |
2019-08-02 | 1,895 | 1,910 | 1,892 | 1,906 | 1,389,000 | 1,906 |
2019-08-01 | 1,898 | 1,919 | 1,889 | 1,919 | 1,138,400 | 1,919 |
2019-07-31 | 1,928 | 1,928 | 1,910 | 1,912 | 1,501,600 | 1,912 |
2019-07-30 | 1,933 | 1,947 | 1,926 | 1,937 | 856,300 | 1,937 |
2019-07-29 | 1,914 | 1,926 | 1,910 | 1,924 | 652,400 | 1,924 |
2019-07-26 | 1,908 | 1,917 | 1,906 | 1,912 | 481,200 | 1,912 |
2019-07-25 | 1,916 | 1,920 | 1,902 | 1,906 | 570,600 | 1,906 |
2019-07-24 | 1,930 | 1,930 | 1,910 | 1,913 | 624,500 | 1,913 |
2019-07-23 | 1,928 | 1,936 | 1,910 | 1,931 | 654,100 | 1,931 |
2019-07-22 | 1,945 | 1,954 | 1,926 | 1,928 | 795,200 | 1,928 |
2019-07-19 | 1,922 | 1,960 | 1,921 | 1,958 | 919,000 | 1,958 |
2019-07-18 | 1,949 | 1,955 | 1,912 | 1,917 | 1,421,800 | 1,917 |
2019-07-17 | 1,951 | 1,965 | 1,949 | 1,962 | 991,000 | 1,962 |
2019-07-16 | 1,945 | 1,952 | 1,927 | 1,944 | 986,500 | 1,944 |
2019-07-12 | 1,967 | 1,967 | 1,948 | 1,960 | 675,400 | 1,960 |
2019-07-11 | 1,950 | 1,960 | 1,944 | 1,958 | 699,600 | 1,958 |
2019-07-10 | 1,942 | 1,955 | 1,933 | 1,949 | 1,305,200 | 1,949 |
2019-07-09 | 1,953 | 1,962 | 1,937 | 1,943 | 817,700 | 1,943 |
2019-07-08 | 1,962 | 1,962 | 1,944 | 1,946 | 812,700 | 1,946 |
2019-07-05 | 1,979 | 1,982 | 1,958 | 1,967 | 631,100 | 1,967 |
2019-07-04 | 1,972 | 1,986 | 1,968 | 1,974 | 667,000 | 1,974 |
2019-07-03 | 1,958 | 1,976 | 1,954 | 1,965 | 923,700 | 1,965 |
2019-07-02 | 1,964 | 1,982 | 1,957 | 1,966 | 1,211,500 | 1,966 |
2019-07-01 | 1,936 | 1,956 | 1,932 | 1,955 | 1,372,000 | 1,955 |
2019-06-28 | 1,940 | 1,944 | 1,900 | 1,911 | 1,508,000 | 1,911 |
2019-06-27 | 1,940 | 1,946 | 1,924 | 1,946 | 1,242,800 | 1,946 |
2019-06-26 | 1,933 | 1,946 | 1,921 | 1,924 | 1,141,700 | 1,924 |
2019-06-25 | 1,926 | 1,955 | 1,922 | 1,943 | 1,155,300 | 1,943 |
2019-06-24 | 1,925 | 1,930 | 1,910 | 1,922 | 978,600 | 1,922 |
2019-06-21 | 1,945 | 1,949 | 1,929 | 1,929 | 1,652,100 | 1,929 |
2019-06-20 | 1,933 | 1,950 | 1,927 | 1,932 | 1,005,900 | 1,932 |
2019-06-19 | 1,941 | 1,952 | 1,928 | 1,930 | 978,200 | 1,930 |
2019-06-18 | 1,946 | 1,953 | 1,925 | 1,930 | 806,400 | 1,930 |
2019-06-17 | 1,948 | 1,973 | 1,942 | 1,952 | 1,117,100 | 1,952 |
2019-06-14 | 1,940 | 1,948 | 1,915 | 1,947 | 1,424,300 | 1,947 |
2019-06-13 | 1,950 | 1,950 | 1,919 | 1,937 | 1,159,400 | 1,937 |
2019-06-12 | 1,962 | 1,969 | 1,956 | 1,958 | 839,400 | 1,958 |
2019-06-11 | 1,979 | 1,980 | 1,953 | 1,961 | 880,500 | 1,961 |
2019-06-10 | 1,966 | 1,968 | 1,951 | 1,960 | 1,034,100 | 1,960 |
2019-06-07 | 1,968 | 1,969 | 1,948 | 1,956 | 1,113,900 | 1,956 |
2019-06-06 | 1,970 | 1,988 | 1,968 | 1,980 | 744,400 | 1,980 |
2019-06-05 | 1,976 | 1,978 | 1,947 | 1,978 | 1,099,900 | 1,978 |
2019-06-04 | 1,978 | 1,978 | 1,931 | 1,948 | 1,511,400 | 1,948 |
2019-06-03 | 1,935 | 1,984 | 1,928 | 1,968 | 2,466,200 | 1,968 |
2019-05-31 | 1,911 | 1,940 | 1,905 | 1,926 | 1,691,500 | 1,926 |
2019-05-30 | 1,926 | 1,932 | 1,908 | 1,921 | 1,158,600 | 1,921 |
2019-05-29 | 1,948 | 1,959 | 1,936 | 1,942 | 1,248,600 | 1,942 |
2019-05-28 | 2,000 | 2,007 | 1,973 | 1,974 | 1,386,700 | 1,974 |
2019-05-27 | 2,005 | 2,006 | 1,988 | 1,999 | 890,700 | 1,999 |
2019-05-24 | 2,001 | 2,012 | 1,990 | 2,005 | 1,036,900 | 2,005 |
2019-05-23 | 1,972 | 2,018 | 1,966 | 2,009 | 1,536,800 | 2,009 |
2019-05-22 | 2,008 | 2,008 | 1,964 | 1,972 | 1,375,100 | 1,972 |
2019-05-21 | 1,997 | 2,010 | 1,992 | 2,003 | 1,543,600 | 2,003 |
2019-05-20 | 1,980 | 2,010 | 1,980 | 2,005 | 1,601,800 | 2,005 |
2019-05-17 | 1,949 | 1,973 | 1,940 | 1,970 | 1,561,700 | 1,970 |
2019-05-16 | 1,914 | 1,951 | 1,905 | 1,949 | 1,891,500 | 1,949 |
2019-05-15 | 1,890 | 1,915 | 1,873 | 1,914 | 1,790,800 | 1,914 |
2019-05-14 | 1,826 | 1,887 | 1,824 | 1,886 | 4,327,800 | 1,886 |
2019-05-13 | 1,741 | 1,818 | 1,738 | 1,794 | 1,813,200 | 1,794 |
2019-05-10 | 1,751 | 1,769 | 1,729 | 1,749 | 1,379,500 | 1,749 |
2019-05-09 | 1,760 | 1,764 | 1,731 | 1,740 | 1,422,800 | 1,740 |
2019-05-08 | 1,789 | 1,799 | 1,762 | 1,775 | 1,361,100 | 1,775 |
2019-05-07 | 1,822 | 1,837 | 1,811 | 1,820 | 1,177,000 | 1,820 |
2019-04-26 | 1,807 | 1,815 | 1,786 | 1,812 | 1,251,000 | 1,812 |
2019-04-25 | 1,799 | 1,817 | 1,793 | 1,813 | 1,066,600 | 1,813 |
2019-04-24 | 1,801 | 1,810 | 1,778 | 1,787 | 1,300,400 | 1,787 |
2019-04-23 | 1,781 | 1,805 | 1,777 | 1,786 | 919,400 | 1,786 |
2019-04-22 | 1,745 | 1,775 | 1,738 | 1,774 | 768,900 | 1,774 |
2019-04-19 | 1,765 | 1,774 | 1,745 | 1,748 | 906,900 | 1,748 |
2019-04-18 | 1,786 | 1,786 | 1,751 | 1,752 | 1,060,500 | 1,752 |
2019-04-17 | 1,783 | 1,784 | 1,771 | 1,776 | 1,034,100 | 1,776 |
2019-04-16 | 1,796 | 1,804 | 1,788 | 1,792 | 954,800 | 1,792 |
2019-04-15 | 1,817 | 1,827 | 1,803 | 1,813 | 922,400 | 1,813 |
2019-04-12 | 1,806 | 1,806 | 1,782 | 1,793 | 1,039,900 | 1,793 |
2019-04-11 | 1,780 | 1,798 | 1,771 | 1,797 | 1,105,100 | 1,797 |
2019-04-10 | 1,795 | 1,801 | 1,779 | 1,780 | 885,400 | 1,780 |
2019-04-09 | 1,820 | 1,820 | 1,784 | 1,796 | 1,511,600 | 1,796 |
2019-04-08 | 1,838 | 1,838 | 1,820 | 1,826 | 955,600 | 1,826 |
2019-04-05 | 1,854 | 1,855 | 1,836 | 1,840 | 960,700 | 1,840 |
2019-04-04 | 1,884 | 1,888 | 1,835 | 1,845 | 1,074,400 | 1,845 |
2019-04-03 | 1,917 | 1,918 | 1,877 | 1,887 | 1,267,300 | 1,887 |
2019-04-02 | 1,975 | 1,975 | 1,910 | 1,910 | 923,100 | 1,910 |
2019-04-01 | 1,945 | 1,967 | 1,936 | 1,956 | 1,510,500 | 1,956 |
2019-03-29 | 1,931 | 1,941 | 1,924 | 1,933 | 1,209,200 | 1,933 |
2019-03-28 | 1,924 | 1,935 | 1,906 | 1,911 | 1,214,600 | 1,911 |
2019-03-27 | 1,927 | 1,952 | 1,922 | 1,951 | 1,501,500 | 1,951 |
2019-03-26 | 1,916 | 1,975 | 1,913 | 1,972 | 3,180,200 | 1,972 |
2019-03-25 | 1,925 | 1,927 | 1,899 | 1,905 | 1,300,300 | 1,905 |
2019-03-22 | 1,935 | 1,941 | 1,927 | 1,937 | 880,300 | 1,937 |
2019-03-20 | 1,932 | 1,940 | 1,926 | 1,937 | 1,000,200 | 1,937 |
2019-03-19 | 1,949 | 1,950 | 1,931 | 1,936 | 791,800 | 1,936 |
2019-03-18 | 1,952 | 1,958 | 1,944 | 1,956 | 890,200 | 1,956 |
2019-03-15 | 1,951 | 1,973 | 1,939 | 1,942 | 2,346,300 | 1,942 |
2019-03-14 | 1,930 | 1,933 | 1,918 | 1,924 | 1,079,300 | 1,924 |
2019-03-13 | 1,922 | 1,933 | 1,904 | 1,913 | 1,132,400 | 1,913 |
2019-03-12 | 1,935 | 1,944 | 1,930 | 1,934 | 1,023,300 | 1,934 |
2019-03-11 | 1,910 | 1,926 | 1,906 | 1,919 | 945,100 | 1,919 |
2019-03-08 | 1,893 | 1,923 | 1,891 | 1,893 | 1,822,200 | 1,893 |
2019-03-07 | 1,897 | 1,914 | 1,895 | 1,909 | 1,058,700 | 1,909 |
2019-03-06 | 1,893 | 1,901 | 1,887 | 1,896 | 890,900 | 1,896 |
2019-03-05 | 1,903 | 1,910 | 1,894 | 1,897 | 746,200 | 1,897 |
2019-03-04 | 1,927 | 1,927 | 1,902 | 1,908 | 866,800 | 1,908 |
2019-03-01 | 1,897 | 1,920 | 1,890 | 1,917 | 1,134,800 | 1,917 |
2019-02-28 | 1,898 | 1,903 | 1,887 | 1,887 | 1,371,300 | 1,887 |
2019-02-27 | 1,899 | 1,909 | 1,896 | 1,898 | 1,108,400 | 1,898 |
2019-02-26 | 1,894 | 1,900 | 1,888 | 1,891 | 762,300 | 1,891 |
2019-02-25 | 1,870 | 1,898 | 1,863 | 1,889 | 1,474,000 | 1,889 |
2019-02-22 | 1,868 | 1,874 | 1,851 | 1,854 | 1,201,600 | 1,854 |
2019-02-21 | 1,876 | 1,879 | 1,855 | 1,864 | 1,548,100 | 1,864 |
2019-02-20 | 1,870 | 1,889 | 1,863 | 1,886 | 1,851,400 | 1,886 |
2019-02-19 | 1,825 | 1,884 | 1,825 | 1,880 | 2,964,100 | 1,880 |
2019-02-18 | 1,812 | 1,827 | 1,810 | 1,810 | 2,704,400 | 1,810 |
2019-02-15 | 1,825 | 1,830 | 1,801 | 1,810 | 1,368,500 | 1,810 |
2019-02-14 | 1,819 | 1,833 | 1,816 | 1,827 | 1,096,400 | 1,827 |
2019-02-13 | 1,851 | 1,853 | 1,826 | 1,828 | 1,031,300 | 1,828 |
2019-02-12 | 1,811 | 1,846 | 1,807 | 1,834 | 1,412,700 | 1,834 |
2019-02-08 | 1,807 | 1,821 | 1,806 | 1,811 | 1,017,700 | 1,811 |
2019-02-07 | 1,861 | 1,861 | 1,822 | 1,828 | 932,500 | 1,828 |
2019-02-06 | 1,874 | 1,882 | 1,859 | 1,870 | 649,300 | 1,870 |
2019-02-05 | 1,877 | 1,888 | 1,864 | 1,869 | 684,100 | 1,869 |
2019-02-04 | 1,869 | 1,877 | 1,857 | 1,863 | 834,700 | 1,863 |
2019-02-01 | 1,851 | 1,874 | 1,847 | 1,858 | 805,600 | 1,858 |
2019-01-31 | 1,853 | 1,868 | 1,845 | 1,860 | 1,317,400 | 1,860 |
2019-01-30 | 1,854 | 1,854 | 1,826 | 1,827 | 1,255,100 | 1,827 |
2019-01-29 | 1,801 | 1,844 | 1,796 | 1,840 | 1,172,900 | 1,840 |
2019-01-28 | 1,830 | 1,830 | 1,803 | 1,804 | 1,040,600 | 1,804 |
2019-01-25 | 1,842 | 1,858 | 1,834 | 1,842 | 954,100 | 1,842 |
2019-01-24 | 1,857 | 1,861 | 1,842 | 1,845 | 947,600 | 1,845 |
2019-01-23 | 1,879 | 1,897 | 1,872 | 1,873 | 988,100 | 1,873 |
2019-01-22 | 1,876 | 1,887 | 1,876 | 1,886 | 688,400 | 1,886 |
2019-01-21 | 1,883 | 1,884 | 1,861 | 1,866 | 632,000 | 1,866 |
2019-01-18 | 1,857 | 1,883 | 1,854 | 1,873 | 698,900 | 1,873 |
2019-01-17 | 1,873 | 1,874 | 1,853 | 1,856 | 859,700 | 1,856 |
2019-01-16 | 1,865 | 1,878 | 1,854 | 1,869 | 1,062,600 | 1,869 |
2019-01-15 | 1,840 | 1,891 | 1,838 | 1,866 | 1,333,400 | 1,866 |
2019-01-11 | 1,859 | 1,871 | 1,844 | 1,858 | 1,381,500 | 1,858 |
2019-01-10 | 1,852 | 1,873 | 1,839 | 1,869 | 1,211,100 | 1,869 |
2019-01-09 | 1,846 | 1,858 | 1,834 | 1,847 | 1,078,400 | 1,847 |
2019-01-08 | 1,851 | 1,857 | 1,819 | 1,824 | 1,212,800 | 1,824 |
2019-01-07 | 1,854 | 1,859 | 1,831 | 1,848 | 1,114,500 | 1,848 |
2019-01-04 | 1,763 | 1,818 | 1,760 | 1,814 | 1,492,400 | 1,814 |
分割・併合履歴 : [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株