9021 西日本旅客鉄道(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 | 9,504 | 9,510 | 9,441 | 9,441 | 225,100 | 4,720.50 |
| 2019-12-27 | 9,530 | 9,559 | 9,505 | 9,505 | 237,800 | 4,752.50 |
| 2019-12-26 | 9,497 | 9,521 | 9,470 | 9,495 | 260,400 | 4,747.50 |
| 2019-12-25 | 9,455 | 9,506 | 9,442 | 9,497 | 128,000 | 4,748.50 |
| 2019-12-24 | 9,509 | 9,535 | 9,477 | 9,480 | 187,100 | 4,740 |
| 2019-12-23 | 9,497 | 9,534 | 9,482 | 9,512 | 221,100 | 4,756 |
| 2019-12-20 | 9,521 | 9,575 | 9,475 | 9,514 | 564,400 | 4,757 |
| 2019-12-19 | 9,624 | 9,653 | 9,581 | 9,587 | 452,000 | 4,793.50 |
| 2019-12-18 | 9,670 | 9,714 | 9,625 | 9,662 | 582,900 | 4,831 |
| 2019-12-17 | 9,580 | 9,661 | 9,551 | 9,661 | 350,500 | 4,830.50 |
| 2019-12-16 | 9,626 | 9,658 | 9,561 | 9,570 | 316,300 | 4,785 |
| 2019-12-13 | 9,679 | 9,699 | 9,559 | 9,619 | 808,700 | 4,809.50 |
| 2019-12-12 | 9,478 | 9,562 | 9,460 | 9,546 | 567,200 | 4,773 |
| 2019-12-11 | 9,485 | 9,492 | 9,401 | 9,405 | 512,200 | 4,702.50 |
| 2019-12-10 | 9,491 | 9,538 | 9,465 | 9,473 | 406,600 | 4,736.50 |
| 2019-12-09 | 9,500 | 9,513 | 9,436 | 9,469 | 326,400 | 4,734.50 |
| 2019-12-06 | 9,480 | 9,513 | 9,423 | 9,443 | 416,000 | 4,721.50 |
| 2019-12-05 | 9,530 | 9,566 | 9,484 | 9,534 | 418,500 | 4,767 |
| 2019-12-04 | 9,441 | 9,557 | 9,436 | 9,551 | 416,100 | 4,775.50 |
| 2019-12-03 | 9,560 | 9,567 | 9,476 | 9,520 | 468,200 | 4,760 |
| 2019-12-02 | 9,651 | 9,731 | 9,627 | 9,675 | 334,700 | 4,837.50 |
| 2019-11-29 | 9,750 | 9,750 | 9,618 | 9,637 | 444,700 | 4,818.50 |
| 2019-11-28 | 9,760 | 9,769 | 9,691 | 9,737 | 369,900 | 4,868.50 |
| 2019-11-27 | 9,871 | 9,881 | 9,796 | 9,797 | 496,100 | 4,898.50 |
| 2019-11-26 | 9,954 | 9,978 | 9,831 | 9,903 | 1,677,800 | 4,951.50 |
| 2019-11-25 | 9,920 | 9,931 | 9,883 | 9,931 | 301,000 | 4,965.50 |
| 2019-11-22 | 9,922 | 9,943 | 9,852 | 9,866 | 452,500 | 4,933 |
| 2019-11-21 | 9,780 | 9,850 | 9,703 | 9,841 | 482,400 | 4,920.50 |
| 2019-11-20 | 9,750 | 9,844 | 9,731 | 9,841 | 338,600 | 4,920.50 |
| 2019-11-19 | 9,735 | 9,824 | 9,712 | 9,770 | 438,500 | 4,885 |
| 2019-11-18 | 9,693 | 9,711 | 9,661 | 9,711 | 249,500 | 4,855.50 |
| 2019-11-15 | 9,660 | 9,719 | 9,606 | 9,671 | 590,100 | 4,835.50 |
| 2019-11-14 | 9,700 | 9,714 | 9,591 | 9,679 | 389,100 | 4,839.50 |
| 2019-11-13 | 9,684 | 9,721 | 9,648 | 9,678 | 437,400 | 4,839 |
| 2019-11-12 | 9,682 | 9,720 | 9,627 | 9,648 | 412,000 | 4,824 |
| 2019-11-11 | 9,700 | 9,771 | 9,673 | 9,704 | 429,400 | 4,852 |
| 2019-11-08 | 9,846 | 9,856 | 9,685 | 9,728 | 500,700 | 4,864 |
| 2019-11-07 | 9,769 | 9,845 | 9,754 | 9,816 | 517,900 | 4,908 |
| 2019-11-06 | 9,769 | 9,774 | 9,602 | 9,671 | 528,800 | 4,835.50 |
| 2019-11-05 | 9,594 | 9,776 | 9,546 | 9,739 | 795,200 | 4,869.50 |
| 2019-11-01 | 9,389 | 9,482 | 9,379 | 9,482 | 314,800 | 4,741 |
| 2019-10-31 | 9,382 | 9,504 | 9,381 | 9,417 | 519,500 | 4,708.50 |
| 2019-10-30 | 9,334 | 9,395 | 9,309 | 9,378 | 620,200 | 4,689 |
| 2019-10-29 | 9,147 | 9,264 | 9,029 | 9,255 | 753,400 | 4,627.50 |
| 2019-10-28 | 9,410 | 9,422 | 9,283 | 9,297 | 382,700 | 4,648.50 |
| 2019-10-25 | 9,402 | 9,410 | 9,333 | 9,399 | 320,300 | 4,699.50 |
| 2019-10-24 | 9,472 | 9,495 | 9,370 | 9,375 | 352,400 | 4,687.50 |
| 2019-10-23 | 9,357 | 9,426 | 9,237 | 9,425 | 586,000 | 4,712.50 |
| 2019-10-21 | 9,300 | 9,337 | 9,280 | 9,284 | 275,400 | 4,642 |
| 2019-10-18 | 9,277 | 9,300 | 9,174 | 9,208 | 344,900 | 4,604 |
| 2019-10-17 | 9,319 | 9,339 | 9,236 | 9,256 | 543,200 | 4,628 |
| 2019-10-16 | 9,297 | 9,424 | 9,259 | 9,289 | 546,800 | 4,644.50 |
| 2019-10-15 | 9,142 | 9,222 | 9,092 | 9,213 | 512,800 | 4,606.50 |
| 2019-10-11 | 9,225 | 9,230 | 9,145 | 9,152 | 355,300 | 4,576 |
| 2019-10-10 | 9,155 | 9,206 | 9,090 | 9,152 | 374,100 | 4,576 |
| 2019-10-09 | 9,106 | 9,175 | 9,095 | 9,168 | 425,600 | 4,584 |
| 2019-10-08 | 9,246 | 9,270 | 9,178 | 9,195 | 390,700 | 4,597.50 |
| 2019-10-07 | 9,126 | 9,189 | 9,107 | 9,185 | 282,200 | 4,592.50 |
| 2019-10-04 | 9,001 | 9,095 | 8,977 | 9,095 | 444,900 | 4,547.50 |
| 2019-10-03 | 9,050 | 9,098 | 9,028 | 9,069 | 406,000 | 4,534.50 |
| 2019-10-02 | 9,191 | 9,266 | 9,173 | 9,259 | 495,000 | 4,629.50 |
| 2019-10-01 | 9,187 | 9,259 | 9,175 | 9,213 | 298,700 | 4,606.50 |
| 2019-09-30 | 9,205 | 9,251 | 9,116 | 9,131 | 615,900 | 4,565.50 |
| 2019-09-27 | 9,331 | 9,364 | 9,200 | 9,300 | 648,500 | 4,650 |
| 2019-09-26 | 9,530 | 9,558 | 9,338 | 9,373 | 695,900 | 4,686.50 |
| 2019-09-25 | 9,485 | 9,542 | 9,438 | 9,476 | 436,800 | 4,738 |
| 2019-09-24 | 9,415 | 9,553 | 9,414 | 9,529 | 529,600 | 4,764.50 |
| 2019-09-20 | 9,450 | 9,496 | 9,396 | 9,415 | 801,100 | 4,707.50 |
| 2019-09-19 | 9,390 | 9,454 | 9,352 | 9,439 | 454,800 | 4,719.50 |
| 2019-09-18 | 9,425 | 9,455 | 9,348 | 9,365 | 485,200 | 4,682.50 |
| 2019-09-17 | 9,306 | 9,418 | 9,231 | 9,386 | 627,000 | 4,693 |
| 2019-09-13 | 9,360 | 9,367 | 9,314 | 9,360 | 847,500 | 4,680 |
| 2019-09-12 | 9,200 | 9,370 | 9,174 | 9,332 | 847,600 | 4,666 |
| 2019-09-11 | 8,986 | 9,164 | 8,970 | 9,164 | 552,600 | 4,582 |
| 2019-09-10 | 9,201 | 9,207 | 9,023 | 9,049 | 515,300 | 4,524.50 |
| 2019-09-09 | 9,119 | 9,216 | 9,108 | 9,213 | 487,700 | 4,606.50 |
| 2019-09-06 | 9,129 | 9,135 | 9,042 | 9,077 | 530,300 | 4,538.50 |
| 2019-09-05 | 8,999 | 9,122 | 8,971 | 9,087 | 627,400 | 4,543.50 |
| 2019-09-04 | 8,865 | 8,933 | 8,857 | 8,922 | 497,400 | 4,461 |
| 2019-09-03 | 8,800 | 8,856 | 8,766 | 8,840 | 381,300 | 4,420 |
| 2019-09-02 | 8,878 | 8,908 | 8,817 | 8,850 | 412,100 | 4,425 |
| 2019-08-30 | 8,960 | 8,969 | 8,909 | 8,950 | 429,000 | 4,475 |
| 2019-08-29 | 8,885 | 8,900 | 8,792 | 8,900 | 434,500 | 4,450 |
| 2019-08-28 | 8,860 | 8,931 | 8,847 | 8,887 | 402,500 | 4,443.50 |
| 2019-08-27 | 8,863 | 8,900 | 8,806 | 8,807 | 378,300 | 4,403.50 |
| 2019-08-26 | 8,705 | 8,798 | 8,693 | 8,778 | 391,400 | 4,389 |
| 2019-08-23 | 8,800 | 8,834 | 8,781 | 8,827 | 269,600 | 4,413.50 |
| 2019-08-22 | 8,768 | 8,768 | 8,694 | 8,768 | 305,100 | 4,384 |
| 2019-08-21 | 8,801 | 8,807 | 8,719 | 8,758 | 285,400 | 4,379 |
| 2019-08-20 | 8,778 | 8,864 | 8,761 | 8,828 | 322,700 | 4,414 |
| 2019-08-19 | 8,854 | 8,861 | 8,770 | 8,828 | 223,500 | 4,414 |
| 2019-08-16 | 8,763 | 8,837 | 8,729 | 8,801 | 254,800 | 4,400.50 |
| 2019-08-15 | 8,701 | 8,800 | 8,689 | 8,800 | 246,800 | 4,400 |
| 2019-08-14 | 8,939 | 8,939 | 8,775 | 8,807 | 416,500 | 4,403.50 |
| 2019-08-13 | 8,891 | 8,940 | 8,856 | 8,922 | 390,500 | 4,461 |
| 2019-08-09 | 8,900 | 8,930 | 8,852 | 8,923 | 359,200 | 4,461.50 |
| 2019-08-08 | 8,900 | 8,906 | 8,793 | 8,869 | 286,100 | 4,434.50 |
| 2019-08-07 | 8,748 | 8,878 | 8,698 | 8,873 | 542,200 | 4,436.50 |
| 2019-08-06 | 8,670 | 8,815 | 8,593 | 8,775 | 570,900 | 4,387.50 |
| 2019-08-05 | 8,772 | 8,796 | 8,630 | 8,761 | 442,500 | 4,380.50 |
| 2019-08-02 | 8,785 | 8,842 | 8,757 | 8,842 | 451,900 | 4,421 |
| 2019-08-01 | 8,851 | 8,874 | 8,793 | 8,874 | 350,800 | 4,437 |
| 2019-07-31 | 8,854 | 8,974 | 8,813 | 8,938 | 646,400 | 4,469 |
| 2019-07-30 | 8,907 | 8,941 | 8,869 | 8,941 | 328,200 | 4,470.50 |
| 2019-07-29 | 8,858 | 8,923 | 8,848 | 8,923 | 298,000 | 4,461.50 |
| 2019-07-26 | 8,794 | 8,846 | 8,781 | 8,835 | 285,500 | 4,417.50 |
| 2019-07-25 | 8,834 | 8,846 | 8,800 | 8,815 | 245,800 | 4,407.50 |
| 2019-07-24 | 8,850 | 8,853 | 8,791 | 8,853 | 315,500 | 4,426.50 |
| 2019-07-23 | 8,780 | 8,869 | 8,745 | 8,838 | 227,000 | 4,419 |
| 2019-07-22 | 8,871 | 8,886 | 8,791 | 8,800 | 337,400 | 4,400 |
| 2019-07-19 | 8,753 | 8,916 | 8,708 | 8,914 | 376,100 | 4,457 |
| 2019-07-18 | 8,844 | 8,856 | 8,680 | 8,704 | 473,500 | 4,352 |
| 2019-07-17 | 8,881 | 8,957 | 8,879 | 8,903 | 371,100 | 4,451.50 |
| 2019-07-16 | 8,860 | 8,886 | 8,801 | 8,873 | 299,800 | 4,436.50 |
| 2019-07-12 | 8,900 | 8,910 | 8,870 | 8,893 | 327,900 | 4,446.50 |
| 2019-07-11 | 8,849 | 8,896 | 8,844 | 8,883 | 354,100 | 4,441.50 |
| 2019-07-10 | 8,770 | 8,869 | 8,749 | 8,845 | 556,400 | 4,422.50 |
| 2019-07-09 | 8,800 | 8,850 | 8,741 | 8,770 | 482,000 | 4,385 |
| 2019-07-08 | 8,810 | 8,815 | 8,739 | 8,753 | 292,400 | 4,376.50 |
| 2019-07-05 | 8,860 | 8,860 | 8,793 | 8,846 | 359,400 | 4,423 |
| 2019-07-04 | 8,833 | 8,890 | 8,800 | 8,848 | 372,200 | 4,424 |
| 2019-07-03 | 8,771 | 8,814 | 8,749 | 8,805 | 335,800 | 4,402.50 |
| 2019-07-02 | 8,770 | 8,834 | 8,766 | 8,806 | 422,000 | 4,403 |
| 2019-07-01 | 8,790 | 8,794 | 8,730 | 8,765 | 438,700 | 4,382.50 |
| 2019-06-28 | 8,680 | 8,716 | 8,632 | 8,716 | 513,000 | 4,358 |
| 2019-06-27 | 8,700 | 8,735 | 8,637 | 8,735 | 498,700 | 4,367.50 |
| 2019-06-26 | 8,740 | 8,741 | 8,613 | 8,696 | 568,400 | 4,348 |
| 2019-06-25 | 8,740 | 8,828 | 8,733 | 8,746 | 384,600 | 4,373 |
| 2019-06-24 | 8,740 | 8,755 | 8,721 | 8,732 | 326,200 | 4,366 |
| 2019-06-21 | 8,851 | 8,851 | 8,738 | 8,743 | 795,900 | 4,371.50 |
| 2019-06-20 | 8,875 | 8,978 | 8,844 | 8,860 | 480,700 | 4,430 |
| 2019-06-19 | 8,826 | 8,894 | 8,802 | 8,838 | 573,500 | 4,419 |
| 2019-06-18 | 8,752 | 8,789 | 8,721 | 8,745 | 434,700 | 4,372.50 |
| 2019-06-17 | 8,822 | 8,851 | 8,779 | 8,780 | 390,200 | 4,390 |
| 2019-06-14 | 8,848 | 8,849 | 8,750 | 8,837 | 434,500 | 4,418.50 |
| 2019-06-13 | 8,829 | 8,856 | 8,736 | 8,791 | 405,400 | 4,395.50 |
| 2019-06-12 | 8,842 | 8,848 | 8,785 | 8,805 | 364,600 | 4,402.50 |
| 2019-06-11 | 8,850 | 8,858 | 8,791 | 8,822 | 483,800 | 4,411 |
| 2019-06-10 | 8,850 | 8,905 | 8,820 | 8,870 | 434,000 | 4,435 |
| 2019-06-07 | 8,852 | 8,866 | 8,738 | 8,800 | 555,000 | 4,400 |
| 2019-06-06 | 8,842 | 8,967 | 8,842 | 8,890 | 963,100 | 4,445 |
| 2019-06-05 | 8,595 | 8,749 | 8,570 | 8,740 | 826,500 | 4,370 |
| 2019-06-04 | 8,564 | 8,570 | 8,480 | 8,526 | 601,600 | 4,263 |
| 2019-06-03 | 8,390 | 8,536 | 8,390 | 8,534 | 508,800 | 4,267 |
| 2019-05-31 | 8,495 | 8,571 | 8,477 | 8,500 | 636,400 | 4,250 |
| 2019-05-30 | 8,542 | 8,555 | 8,410 | 8,526 | 584,300 | 4,263 |
| 2019-05-29 | 8,558 | 8,621 | 8,530 | 8,612 | 620,000 | 4,306 |
| 2019-05-28 | 8,650 | 8,681 | 8,512 | 8,565 | 1,327,200 | 4,282.50 |
| 2019-05-27 | 8,625 | 8,648 | 8,573 | 8,642 | 450,700 | 4,321 |
| 2019-05-24 | 8,652 | 8,693 | 8,629 | 8,645 | 539,700 | 4,322.50 |
| 2019-05-23 | 8,538 | 8,671 | 8,538 | 8,668 | 496,100 | 4,334 |
| 2019-05-22 | 8,713 | 8,717 | 8,524 | 8,538 | 709,800 | 4,269 |
| 2019-05-21 | 8,775 | 8,790 | 8,682 | 8,735 | 879,800 | 4,367.50 |
| 2019-05-20 | 8,642 | 8,758 | 8,635 | 8,740 | 756,800 | 4,370 |
| 2019-05-17 | 8,606 | 8,638 | 8,557 | 8,617 | 711,700 | 4,308.50 |
| 2019-05-16 | 8,428 | 8,528 | 8,375 | 8,528 | 544,400 | 4,264 |
| 2019-05-15 | 8,371 | 8,400 | 8,337 | 8,400 | 549,000 | 4,200 |
| 2019-05-14 | 8,269 | 8,383 | 8,269 | 8,358 | 625,500 | 4,179 |
| 2019-05-13 | 8,266 | 8,305 | 8,205 | 8,293 | 433,100 | 4,146.50 |
| 2019-05-10 | 8,288 | 8,329 | 8,196 | 8,274 | 694,300 | 4,137 |
| 2019-05-09 | 8,375 | 8,400 | 8,185 | 8,227 | 728,200 | 4,113.50 |
| 2019-05-08 | 8,480 | 8,529 | 8,320 | 8,355 | 1,006,100 | 4,177.50 |
| 2019-05-07 | 8,500 | 8,586 | 8,422 | 8,555 | 2,256,300 | 4,277.50 |
| 2019-04-26 | 8,240 | 8,340 | 8,201 | 8,262 | 568,100 | 4,131 |
| 2019-04-25 | 8,220 | 8,315 | 8,217 | 8,303 | 376,700 | 4,151.50 |
| 2019-04-24 | 8,277 | 8,286 | 8,151 | 8,185 | 463,300 | 4,092.50 |
| 2019-04-23 | 8,209 | 8,284 | 8,163 | 8,252 | 554,300 | 4,126 |
| 2019-04-22 | 8,035 | 8,127 | 8,021 | 8,117 | 436,400 | 4,058.50 |
| 2019-04-19 | 8,125 | 8,150 | 8,061 | 8,077 | 303,800 | 4,038.50 |
| 2019-04-18 | 8,183 | 8,192 | 8,096 | 8,109 | 420,300 | 4,054.50 |
| 2019-04-17 | 8,163 | 8,186 | 8,130 | 8,144 | 517,900 | 4,072 |
| 2019-04-16 | 8,236 | 8,262 | 8,176 | 8,177 | 365,900 | 4,088.50 |
| 2019-04-15 | 8,295 | 8,338 | 8,225 | 8,247 | 398,200 | 4,123.50 |
| 2019-04-12 | 8,266 | 8,273 | 8,165 | 8,192 | 300,900 | 4,096 |
| 2019-04-11 | 8,100 | 8,210 | 8,087 | 8,201 | 427,900 | 4,100.50 |
| 2019-04-10 | 8,138 | 8,173 | 8,086 | 8,130 | 334,400 | 4,065 |
| 2019-04-09 | 8,244 | 8,251 | 8,173 | 8,189 | 325,200 | 4,094.50 |
| 2019-04-08 | 8,266 | 8,313 | 8,218 | 8,287 | 334,100 | 4,143.50 |
| 2019-04-05 | 8,270 | 8,343 | 8,251 | 8,302 | 400,500 | 4,151 |
| 2019-04-04 | 8,373 | 8,376 | 8,251 | 8,285 | 483,100 | 4,142.50 |
| 2019-04-03 | 8,365 | 8,385 | 8,312 | 8,383 | 485,900 | 4,191.50 |
| 2019-04-02 | 8,510 | 8,511 | 8,340 | 8,340 | 553,600 | 4,170 |
| 2019-04-01 | 8,441 | 8,473 | 8,394 | 8,459 | 687,800 | 4,229.50 |
| 2019-03-29 | 8,385 | 8,397 | 8,312 | 8,339 | 570,400 | 4,169.50 |
| 2019-03-28 | 8,452 | 8,467 | 8,311 | 8,330 | 553,700 | 4,165 |
| 2019-03-27 | 8,450 | 8,487 | 8,381 | 8,486 | 832,400 | 4,243 |
| 2019-03-26 | 8,348 | 8,542 | 8,337 | 8,540 | 2,103,400 | 4,270 |
| 2019-03-25 | 8,313 | 8,339 | 8,224 | 8,248 | 926,400 | 4,124 |
| 2019-03-22 | 8,359 | 8,385 | 8,325 | 8,380 | 599,100 | 4,190 |
| 2019-03-20 | 8,354 | 8,397 | 8,338 | 8,369 | 618,200 | 4,184.50 |
| 2019-03-19 | 8,420 | 8,429 | 8,359 | 8,370 | 582,000 | 4,185 |
| 2019-03-18 | 8,478 | 8,478 | 8,427 | 8,451 | 459,700 | 4,225.50 |
| 2019-03-15 | 8,439 | 8,509 | 8,417 | 8,478 | 913,200 | 4,239 |
| 2019-03-14 | 8,466 | 8,494 | 8,422 | 8,427 | 1,086,200 | 4,213.50 |
| 2019-03-13 | 8,430 | 8,466 | 8,352 | 8,401 | 509,000 | 4,200.50 |
| 2019-03-12 | 8,449 | 8,503 | 8,433 | 8,460 | 502,300 | 4,230 |
| 2019-03-11 | 8,350 | 8,459 | 8,335 | 8,427 | 324,100 | 4,213.50 |
| 2019-03-08 | 8,386 | 8,453 | 8,360 | 8,387 | 642,200 | 4,193.50 |
| 2019-03-07 | 8,400 | 8,445 | 8,380 | 8,389 | 707,300 | 4,194.50 |
| 2019-03-06 | 8,460 | 8,478 | 8,403 | 8,405 | 451,700 | 4,202.50 |
| 2019-03-05 | 8,422 | 8,520 | 8,420 | 8,463 | 623,600 | 4,231.50 |
| 2019-03-04 | 8,500 | 8,510 | 8,415 | 8,471 | 495,600 | 4,235.50 |
| 2019-03-01 | 8,390 | 8,481 | 8,362 | 8,478 | 569,000 | 4,239 |
| 2019-02-28 | 8,368 | 8,429 | 8,368 | 8,391 | 584,400 | 4,195.50 |
| 2019-02-27 | 8,340 | 8,423 | 8,334 | 8,379 | 583,700 | 4,189.50 |
| 2019-02-26 | 8,288 | 8,320 | 8,259 | 8,319 | 393,500 | 4,159.50 |
| 2019-02-25 | 8,290 | 8,305 | 8,247 | 8,263 | 316,000 | 4,131.50 |
| 2019-02-22 | 8,294 | 8,335 | 8,269 | 8,272 | 389,800 | 4,136 |
| 2019-02-21 | 8,231 | 8,342 | 8,198 | 8,295 | 478,500 | 4,147.50 |
| 2019-02-20 | 8,201 | 8,264 | 8,201 | 8,252 | 410,600 | 4,126 |
| 2019-02-19 | 8,117 | 8,199 | 8,117 | 8,198 | 478,600 | 4,099 |
| 2019-02-18 | 8,100 | 8,130 | 8,063 | 8,079 | 352,300 | 4,039.50 |
| 2019-02-15 | 7,955 | 8,029 | 7,912 | 8,023 | 376,100 | 4,011.50 |
| 2019-02-14 | 7,922 | 7,998 | 7,919 | 7,977 | 316,100 | 3,988.50 |
| 2019-02-13 | 8,018 | 8,018 | 7,883 | 7,901 | 451,500 | 3,950.50 |
| 2019-02-12 | 7,836 | 7,936 | 7,809 | 7,907 | 466,700 | 3,953.50 |
| 2019-02-08 | 7,807 | 7,844 | 7,782 | 7,782 | 446,400 | 3,891 |
| 2019-02-07 | 7,941 | 7,941 | 7,843 | 7,859 | 430,100 | 3,929.50 |
| 2019-02-06 | 7,982 | 8,004 | 7,910 | 7,958 | 460,600 | 3,979 |
| 2019-02-05 | 8,078 | 8,111 | 7,984 | 7,995 | 362,700 | 3,997.50 |
| 2019-02-04 | 8,019 | 8,112 | 8,005 | 8,045 | 418,500 | 4,022.50 |
| 2019-02-01 | 7,917 | 7,997 | 7,906 | 7,988 | 447,400 | 3,994 |
| 2019-01-31 | 7,999 | 8,024 | 7,914 | 7,939 | 565,000 | 3,969.50 |
| 2019-01-30 | 7,881 | 7,924 | 7,838 | 7,877 | 549,900 | 3,938.50 |
| 2019-01-29 | 7,780 | 7,901 | 7,770 | 7,890 | 442,800 | 3,945 |
| 2019-01-28 | 7,823 | 7,832 | 7,781 | 7,789 | 367,200 | 3,894.50 |
| 2019-01-25 | 7,860 | 7,908 | 7,821 | 7,850 | 467,800 | 3,925 |
| 2019-01-24 | 7,901 | 7,908 | 7,810 | 7,869 | 398,800 | 3,934.50 |
| 2019-01-23 | 7,997 | 8,036 | 7,946 | 7,949 | 512,000 | 3,974.50 |
| 2019-01-22 | 7,982 | 8,035 | 7,957 | 8,007 | 429,000 | 4,003.50 |
| 2019-01-21 | 8,010 | 8,016 | 7,958 | 7,969 | 483,200 | 3,984.50 |
| 2019-01-18 | 8,010 | 8,087 | 8,000 | 8,026 | 522,200 | 4,013 |
| 2019-01-17 | 8,027 | 8,065 | 7,963 | 8,034 | 385,100 | 4,017 |
| 2019-01-16 | 8,000 | 8,036 | 7,971 | 8,010 | 574,000 | 4,005 |
| 2019-01-15 | 7,920 | 8,078 | 7,884 | 8,024 | 655,300 | 4,012 |
| 2019-01-11 | 8,060 | 8,070 | 7,990 | 8,010 | 824,000 | 4,005 |
| 2019-01-10 | 7,946 | 8,060 | 7,921 | 8,060 | 711,100 | 4,030 |
| 2019-01-09 | 7,961 | 7,981 | 7,883 | 7,912 | 610,900 | 3,956 |
| 2019-01-08 | 7,998 | 8,040 | 7,871 | 7,890 | 783,500 | 3,945 |
| 2019-01-07 | 7,974 | 8,049 | 7,891 | 8,025 | 857,700 | 4,012.50 |
| 2019-01-04 | 7,803 | 7,939 | 7,758 | 7,902 | 1,075,900 | 3,951 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株