9201 日本航空(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 | 3,418 | 3,419 | 3,391 | 3,397 | 1,473,100 | 3,397 |
| 2019-12-27 | 3,420 | 3,425 | 3,409 | 3,416 | 1,262,100 | 3,416 |
| 2019-12-26 | 3,385 | 3,415 | 3,382 | 3,415 | 878,200 | 3,415 |
| 2019-12-25 | 3,392 | 3,400 | 3,376 | 3,381 | 656,200 | 3,381 |
| 2019-12-24 | 3,415 | 3,421 | 3,388 | 3,392 | 729,100 | 3,392 |
| 2019-12-23 | 3,385 | 3,405 | 3,378 | 3,401 | 1,034,000 | 3,401 |
| 2019-12-20 | 3,395 | 3,424 | 3,393 | 3,407 | 1,399,300 | 3,407 |
| 2019-12-19 | 3,397 | 3,404 | 3,382 | 3,382 | 1,519,200 | 3,382 |
| 2019-12-18 | 3,455 | 3,460 | 3,410 | 3,412 | 1,438,100 | 3,412 |
| 2019-12-17 | 3,425 | 3,456 | 3,403 | 3,454 | 2,400,400 | 3,454 |
| 2019-12-16 | 3,374 | 3,410 | 3,374 | 3,383 | 1,658,400 | 3,383 |
| 2019-12-13 | 3,410 | 3,410 | 3,356 | 3,367 | 1,936,900 | 3,367 |
| 2019-12-12 | 3,400 | 3,427 | 3,371 | 3,371 | 2,217,500 | 3,371 |
| 2019-12-11 | 3,359 | 3,380 | 3,359 | 3,379 | 1,367,100 | 3,379 |
| 2019-12-10 | 3,367 | 3,375 | 3,350 | 3,350 | 1,153,700 | 3,350 |
| 2019-12-09 | 3,354 | 3,371 | 3,341 | 3,367 | 917,200 | 3,367 |
| 2019-12-06 | 3,364 | 3,365 | 3,339 | 3,343 | 1,077,700 | 3,343 |
| 2019-12-05 | 3,331 | 3,362 | 3,328 | 3,358 | 1,496,200 | 3,358 |
| 2019-12-04 | 3,359 | 3,363 | 3,335 | 3,336 | 1,408,300 | 3,336 |
| 2019-12-03 | 3,380 | 3,382 | 3,365 | 3,367 | 1,084,900 | 3,367 |
| 2019-12-02 | 3,400 | 3,413 | 3,390 | 3,391 | 1,074,800 | 3,391 |
| 2019-11-29 | 3,414 | 3,414 | 3,389 | 3,402 | 933,900 | 3,402 |
| 2019-11-28 | 3,382 | 3,407 | 3,374 | 3,405 | 1,344,700 | 3,405 |
| 2019-11-27 | 3,360 | 3,397 | 3,360 | 3,393 | 1,546,800 | 3,393 |
| 2019-11-26 | 3,344 | 3,348 | 3,328 | 3,343 | 1,932,600 | 3,343 |
| 2019-11-25 | 3,330 | 3,348 | 3,325 | 3,347 | 887,700 | 3,347 |
| 2019-11-22 | 3,327 | 3,338 | 3,314 | 3,314 | 1,312,000 | 3,314 |
| 2019-11-21 | 3,345 | 3,361 | 3,311 | 3,357 | 1,329,600 | 3,357 |
| 2019-11-20 | 3,320 | 3,364 | 3,319 | 3,358 | 1,593,200 | 3,358 |
| 2019-11-19 | 3,333 | 3,333 | 3,306 | 3,320 | 1,229,500 | 3,320 |
| 2019-11-18 | 3,345 | 3,353 | 3,328 | 3,333 | 1,285,500 | 3,333 |
| 2019-11-15 | 3,330 | 3,374 | 3,330 | 3,354 | 1,163,000 | 3,354 |
| 2019-11-14 | 3,361 | 3,378 | 3,326 | 3,331 | 1,156,200 | 3,331 |
| 2019-11-13 | 3,409 | 3,409 | 3,355 | 3,357 | 1,376,900 | 3,357 |
| 2019-11-12 | 3,384 | 3,409 | 3,384 | 3,408 | 928,700 | 3,408 |
| 2019-11-11 | 3,408 | 3,411 | 3,366 | 3,371 | 1,080,200 | 3,371 |
| 2019-11-08 | 3,416 | 3,421 | 3,373 | 3,381 | 1,708,900 | 3,381 |
| 2019-11-07 | 3,433 | 3,439 | 3,396 | 3,417 | 1,681,700 | 3,417 |
| 2019-11-06 | 3,374 | 3,415 | 3,347 | 3,411 | 1,891,900 | 3,411 |
| 2019-11-05 | 3,380 | 3,406 | 3,332 | 3,359 | 2,661,600 | 3,359 |
| 2019-11-01 | 3,403 | 3,443 | 3,373 | 3,376 | 3,293,800 | 3,376 |
| 2019-10-31 | 3,386 | 3,387 | 3,354 | 3,374 | 1,179,300 | 3,374 |
| 2019-10-30 | 3,340 | 3,371 | 3,334 | 3,371 | 1,797,700 | 3,371 |
| 2019-10-29 | 3,333 | 3,347 | 3,316 | 3,327 | 1,454,300 | 3,327 |
| 2019-10-28 | 3,369 | 3,387 | 3,347 | 3,352 | 718,500 | 3,352 |
| 2019-10-25 | 3,364 | 3,367 | 3,345 | 3,355 | 782,100 | 3,355 |
| 2019-10-24 | 3,370 | 3,377 | 3,345 | 3,347 | 779,200 | 3,347 |
| 2019-10-23 | 3,351 | 3,360 | 3,314 | 3,350 | 1,331,500 | 3,350 |
| 2019-10-21 | 3,385 | 3,390 | 3,349 | 3,350 | 786,600 | 3,350 |
| 2019-10-18 | 3,363 | 3,376 | 3,352 | 3,375 | 1,048,500 | 3,375 |
| 2019-10-17 | 3,353 | 3,379 | 3,349 | 3,364 | 1,071,000 | 3,364 |
| 2019-10-16 | 3,373 | 3,377 | 3,331 | 3,354 | 1,233,300 | 3,354 |
| 2019-10-15 | 3,341 | 3,356 | 3,323 | 3,342 | 1,377,000 | 3,342 |
| 2019-10-11 | 3,286 | 3,330 | 3,279 | 3,329 | 1,375,000 | 3,329 |
| 2019-10-10 | 3,255 | 3,268 | 3,225 | 3,268 | 1,327,700 | 3,268 |
| 2019-10-09 | 3,261 | 3,278 | 3,236 | 3,247 | 1,250,100 | 3,247 |
| 2019-10-08 | 3,256 | 3,276 | 3,254 | 3,265 | 1,228,700 | 3,265 |
| 2019-10-07 | 3,277 | 3,298 | 3,263 | 3,271 | 835,800 | 3,271 |
| 2019-10-04 | 3,249 | 3,266 | 3,233 | 3,263 | 1,223,800 | 3,263 |
| 2019-10-03 | 3,236 | 3,260 | 3,228 | 3,241 | 1,330,800 | 3,241 |
| 2019-10-02 | 3,290 | 3,295 | 3,263 | 3,287 | 1,434,900 | 3,287 |
| 2019-10-01 | 3,227 | 3,302 | 3,227 | 3,298 | 1,794,400 | 3,298 |
| 2019-09-30 | 3,300 | 3,306 | 3,207 | 3,212 | 2,978,700 | 3,212 |
| 2019-09-27 | 3,372 | 3,372 | 3,295 | 3,322 | 3,864,400 | 3,322 |
| 2019-09-26 | 3,428 | 3,473 | 3,419 | 3,427 | 5,865,100 | 3,427 |
| 2019-09-25 | 3,364 | 3,436 | 3,364 | 3,429 | 3,225,000 | 3,429 |
| 2019-09-24 | 3,394 | 3,409 | 3,368 | 3,389 | 3,024,600 | 3,389 |
| 2019-09-20 | 3,401 | 3,405 | 3,379 | 3,379 | 3,255,700 | 3,379 |
| 2019-09-19 | 3,431 | 3,436 | 3,405 | 3,407 | 2,415,000 | 3,407 |
| 2019-09-18 | 3,411 | 3,422 | 3,385 | 3,398 | 1,752,400 | 3,398 |
| 2019-09-17 | 3,390 | 3,412 | 3,372 | 3,390 | 2,696,100 | 3,390 |
| 2019-09-13 | 3,446 | 3,461 | 3,425 | 3,455 | 1,690,400 | 3,455 |
| 2019-09-12 | 3,449 | 3,459 | 3,431 | 3,446 | 2,148,700 | 3,446 |
| 2019-09-11 | 3,412 | 3,438 | 3,391 | 3,402 | 1,587,500 | 3,402 |
| 2019-09-10 | 3,344 | 3,408 | 3,339 | 3,408 | 1,369,900 | 3,408 |
| 2019-09-09 | 3,323 | 3,348 | 3,318 | 3,344 | 1,026,600 | 3,344 |
| 2019-09-06 | 3,325 | 3,333 | 3,306 | 3,306 | 955,500 | 3,306 |
| 2019-09-05 | 3,282 | 3,332 | 3,280 | 3,315 | 1,672,500 | 3,315 |
| 2019-09-04 | 3,320 | 3,324 | 3,286 | 3,304 | 1,319,000 | 3,304 |
| 2019-09-03 | 3,315 | 3,337 | 3,315 | 3,332 | 849,100 | 3,332 |
| 2019-09-02 | 3,303 | 3,322 | 3,301 | 3,313 | 833,200 | 3,313 |
| 2019-08-30 | 3,308 | 3,328 | 3,306 | 3,319 | 1,146,200 | 3,319 |
| 2019-08-29 | 3,266 | 3,305 | 3,262 | 3,303 | 1,422,200 | 3,303 |
| 2019-08-28 | 3,275 | 3,282 | 3,252 | 3,266 | 1,033,100 | 3,266 |
| 2019-08-27 | 3,266 | 3,288 | 3,260 | 3,275 | 1,170,900 | 3,275 |
| 2019-08-26 | 3,250 | 3,273 | 3,235 | 3,267 | 915,800 | 3,267 |
| 2019-08-23 | 3,265 | 3,293 | 3,259 | 3,287 | 701,400 | 3,287 |
| 2019-08-22 | 3,253 | 3,263 | 3,243 | 3,257 | 843,900 | 3,257 |
| 2019-08-21 | 3,287 | 3,290 | 3,250 | 3,253 | 897,800 | 3,253 |
| 2019-08-20 | 3,277 | 3,304 | 3,263 | 3,300 | 887,400 | 3,300 |
| 2019-08-19 | 3,300 | 3,321 | 3,292 | 3,308 | 870,700 | 3,308 |
| 2019-08-16 | 3,270 | 3,282 | 3,258 | 3,273 | 615,700 | 3,273 |
| 2019-08-15 | 3,249 | 3,287 | 3,242 | 3,285 | 720,600 | 3,285 |
| 2019-08-14 | 3,306 | 3,310 | 3,287 | 3,294 | 1,186,700 | 3,294 |
| 2019-08-13 | 3,314 | 3,318 | 3,289 | 3,308 | 1,104,300 | 3,308 |
| 2019-08-09 | 3,330 | 3,344 | 3,314 | 3,323 | 886,700 | 3,323 |
| 2019-08-08 | 3,315 | 3,336 | 3,302 | 3,334 | 995,500 | 3,334 |
| 2019-08-07 | 3,273 | 3,324 | 3,268 | 3,316 | 1,179,200 | 3,316 |
| 2019-08-06 | 3,212 | 3,279 | 3,201 | 3,279 | 1,261,200 | 3,279 |
| 2019-08-05 | 3,294 | 3,294 | 3,234 | 3,281 | 1,862,400 | 3,281 |
| 2019-08-02 | 3,319 | 3,352 | 3,300 | 3,319 | 1,520,100 | 3,319 |
| 2019-08-01 | 3,393 | 3,395 | 3,346 | 3,351 | 2,287,200 | 3,351 |
| 2019-07-31 | 3,421 | 3,445 | 3,389 | 3,427 | 1,840,300 | 3,427 |
| 2019-07-30 | 3,422 | 3,445 | 3,422 | 3,442 | 817,400 | 3,442 |
| 2019-07-29 | 3,425 | 3,437 | 3,411 | 3,421 | 630,500 | 3,421 |
| 2019-07-26 | 3,423 | 3,438 | 3,416 | 3,416 | 907,100 | 3,416 |
| 2019-07-25 | 3,443 | 3,461 | 3,436 | 3,449 | 908,300 | 3,449 |
| 2019-07-24 | 3,460 | 3,464 | 3,440 | 3,441 | 940,700 | 3,441 |
| 2019-07-23 | 3,425 | 3,453 | 3,401 | 3,438 | 1,064,300 | 3,438 |
| 2019-07-22 | 3,464 | 3,470 | 3,442 | 3,445 | 877,200 | 3,445 |
| 2019-07-19 | 3,448 | 3,492 | 3,438 | 3,483 | 935,500 | 3,483 |
| 2019-07-18 | 3,455 | 3,474 | 3,424 | 3,432 | 1,064,100 | 3,432 |
| 2019-07-17 | 3,510 | 3,511 | 3,467 | 3,468 | 1,105,300 | 3,468 |
| 2019-07-16 | 3,488 | 3,500 | 3,477 | 3,488 | 1,245,000 | 3,488 |
| 2019-07-12 | 3,476 | 3,482 | 3,463 | 3,481 | 711,400 | 3,481 |
| 2019-07-11 | 3,434 | 3,472 | 3,432 | 3,468 | 1,315,600 | 3,468 |
| 2019-07-10 | 3,434 | 3,459 | 3,428 | 3,441 | 1,787,400 | 3,441 |
| 2019-07-09 | 3,508 | 3,518 | 3,459 | 3,463 | 1,551,900 | 3,463 |
| 2019-07-08 | 3,540 | 3,540 | 3,492 | 3,500 | 1,483,400 | 3,500 |
| 2019-07-05 | 3,550 | 3,566 | 3,547 | 3,552 | 806,000 | 3,552 |
| 2019-07-04 | 3,540 | 3,549 | 3,535 | 3,543 | 719,600 | 3,543 |
| 2019-07-03 | 3,512 | 3,534 | 3,493 | 3,529 | 1,074,600 | 3,529 |
| 2019-07-02 | 3,519 | 3,535 | 3,500 | 3,508 | 1,040,600 | 3,508 |
| 2019-07-01 | 3,475 | 3,513 | 3,459 | 3,507 | 1,318,100 | 3,507 |
| 2019-06-28 | 3,444 | 3,461 | 3,427 | 3,443 | 1,328,100 | 3,443 |
| 2019-06-27 | 3,432 | 3,465 | 3,427 | 3,438 | 1,556,300 | 3,438 |
| 2019-06-26 | 3,411 | 3,437 | 3,406 | 3,431 | 1,246,600 | 3,431 |
| 2019-06-25 | 3,421 | 3,485 | 3,408 | 3,443 | 1,886,200 | 3,443 |
| 2019-06-24 | 3,420 | 3,442 | 3,395 | 3,435 | 1,033,600 | 3,435 |
| 2019-06-21 | 3,465 | 3,465 | 3,427 | 3,431 | 1,997,300 | 3,431 |
| 2019-06-20 | 3,525 | 3,530 | 3,479 | 3,489 | 1,169,200 | 3,489 |
| 2019-06-19 | 3,483 | 3,506 | 3,466 | 3,497 | 1,872,100 | 3,497 |
| 2019-06-18 | 3,483 | 3,500 | 3,469 | 3,489 | 1,122,400 | 3,489 |
| 2019-06-17 | 3,548 | 3,548 | 3,514 | 3,517 | 1,180,900 | 3,517 |
| 2019-06-14 | 3,542 | 3,545 | 3,503 | 3,536 | 1,362,600 | 3,536 |
| 2019-06-13 | 3,509 | 3,519 | 3,487 | 3,512 | 1,094,000 | 3,512 |
| 2019-06-12 | 3,500 | 3,513 | 3,489 | 3,505 | 1,398,400 | 3,505 |
| 2019-06-11 | 3,483 | 3,500 | 3,477 | 3,500 | 1,080,200 | 3,500 |
| 2019-06-10 | 3,485 | 3,505 | 3,477 | 3,495 | 845,300 | 3,495 |
| 2019-06-07 | 3,489 | 3,503 | 3,459 | 3,469 | 1,146,400 | 3,469 |
| 2019-06-06 | 3,496 | 3,536 | 3,496 | 3,511 | 1,579,100 | 3,511 |
| 2019-06-05 | 3,421 | 3,486 | 3,406 | 3,468 | 1,940,800 | 3,468 |
| 2019-06-04 | 3,391 | 3,400 | 3,345 | 3,372 | 2,610,800 | 3,372 |
| 2019-06-03 | 3,367 | 3,420 | 3,360 | 3,409 | 1,864,600 | 3,409 |
| 2019-05-31 | 3,431 | 3,459 | 3,413 | 3,413 | 1,729,900 | 3,413 |
| 2019-05-30 | 3,430 | 3,460 | 3,409 | 3,453 | 2,013,600 | 3,453 |
| 2019-05-29 | 3,500 | 3,501 | 3,457 | 3,461 | 2,137,700 | 3,461 |
| 2019-05-28 | 3,546 | 3,556 | 3,506 | 3,506 | 2,220,200 | 3,506 |
| 2019-05-27 | 3,540 | 3,580 | 3,537 | 3,570 | 603,600 | 3,570 |
| 2019-05-24 | 3,525 | 3,554 | 3,510 | 3,547 | 1,531,000 | 3,547 |
| 2019-05-23 | 3,514 | 3,566 | 3,513 | 3,551 | 1,574,200 | 3,551 |
| 2019-05-22 | 3,581 | 3,586 | 3,535 | 3,535 | 1,851,800 | 3,535 |
| 2019-05-21 | 3,561 | 3,599 | 3,557 | 3,593 | 1,278,300 | 3,593 |
| 2019-05-20 | 3,572 | 3,597 | 3,571 | 3,587 | 1,141,900 | 3,587 |
| 2019-05-17 | 3,573 | 3,610 | 3,570 | 3,589 | 1,343,600 | 3,589 |
| 2019-05-16 | 3,604 | 3,607 | 3,561 | 3,607 | 1,470,600 | 3,607 |
| 2019-05-15 | 3,560 | 3,581 | 3,544 | 3,581 | 1,586,100 | 3,581 |
| 2019-05-14 | 3,538 | 3,566 | 3,531 | 3,566 | 1,609,900 | 3,566 |
| 2019-05-13 | 3,595 | 3,611 | 3,570 | 3,603 | 1,574,800 | 3,603 |
| 2019-05-10 | 3,589 | 3,614 | 3,567 | 3,607 | 1,837,400 | 3,607 |
| 2019-05-09 | 3,650 | 3,655 | 3,574 | 3,589 | 2,777,700 | 3,589 |
| 2019-05-08 | 3,760 | 3,760 | 3,664 | 3,685 | 3,278,600 | 3,685 |
| 2019-05-07 | 3,749 | 3,846 | 3,738 | 3,822 | 3,259,900 | 3,822 |
| 2019-04-26 | 3,740 | 3,751 | 3,706 | 3,729 | 1,791,500 | 3,729 |
| 2019-04-25 | 3,715 | 3,730 | 3,696 | 3,725 | 1,165,600 | 3,725 |
| 2019-04-24 | 3,733 | 3,739 | 3,694 | 3,702 | 1,430,600 | 3,702 |
| 2019-04-23 | 3,701 | 3,727 | 3,696 | 3,717 | 1,407,100 | 3,717 |
| 2019-04-22 | 3,740 | 3,740 | 3,707 | 3,708 | 1,242,000 | 3,708 |
| 2019-04-19 | 3,770 | 3,774 | 3,742 | 3,746 | 1,484,100 | 3,746 |
| 2019-04-18 | 3,806 | 3,819 | 3,795 | 3,799 | 935,900 | 3,799 |
| 2019-04-17 | 3,820 | 3,841 | 3,800 | 3,801 | 914,300 | 3,801 |
| 2019-04-16 | 3,825 | 3,851 | 3,816 | 3,818 | 814,600 | 3,818 |
| 2019-04-15 | 3,835 | 3,871 | 3,829 | 3,836 | 1,011,300 | 3,836 |
| 2019-04-12 | 3,805 | 3,834 | 3,795 | 3,820 | 1,042,500 | 3,820 |
| 2019-04-11 | 3,792 | 3,829 | 3,778 | 3,816 | 1,105,900 | 3,816 |
| 2019-04-10 | 3,799 | 3,799 | 3,773 | 3,787 | 992,000 | 3,787 |
| 2019-04-09 | 3,820 | 3,835 | 3,801 | 3,801 | 1,203,600 | 3,801 |
| 2019-04-08 | 3,850 | 3,873 | 3,839 | 3,847 | 1,191,100 | 3,847 |
| 2019-04-05 | 3,860 | 3,897 | 3,860 | 3,887 | 1,394,500 | 3,887 |
| 2019-04-04 | 3,834 | 3,885 | 3,834 | 3,850 | 1,712,700 | 3,850 |
| 2019-04-03 | 3,823 | 3,873 | 3,816 | 3,862 | 1,532,100 | 3,862 |
| 2019-04-02 | 3,879 | 3,884 | 3,846 | 3,846 | 1,218,000 | 3,846 |
| 2019-04-01 | 3,956 | 3,960 | 3,860 | 3,881 | 1,979,500 | 3,881 |
| 2019-03-29 | 3,854 | 3,905 | 3,847 | 3,899 | 1,603,800 | 3,899 |
| 2019-03-28 | 3,813 | 3,870 | 3,790 | 3,868 | 1,819,300 | 3,868 |
| 2019-03-27 | 3,835 | 3,849 | 3,821 | 3,839 | 2,525,700 | 3,839 |
| 2019-03-26 | 3,833 | 3,906 | 3,828 | 3,903 | 4,645,900 | 3,903 |
| 2019-03-25 | 3,866 | 3,874 | 3,808 | 3,828 | 3,592,900 | 3,828 |
| 2019-03-22 | 3,875 | 3,889 | 3,848 | 3,887 | 3,389,900 | 3,887 |
| 2019-03-20 | 3,910 | 3,916 | 3,872 | 3,875 | 2,799,700 | 3,875 |
| 2019-03-19 | 3,920 | 3,929 | 3,907 | 3,912 | 1,547,200 | 3,912 |
| 2019-03-18 | 3,912 | 3,939 | 3,907 | 3,934 | 1,472,800 | 3,934 |
| 2019-03-15 | 3,912 | 3,934 | 3,902 | 3,934 | 1,251,900 | 3,934 |
| 2019-03-14 | 3,971 | 3,982 | 3,901 | 3,901 | 1,599,000 | 3,901 |
| 2019-03-13 | 3,961 | 3,971 | 3,913 | 3,935 | 1,371,700 | 3,935 |
| 2019-03-12 | 3,975 | 3,999 | 3,952 | 3,985 | 947,500 | 3,985 |
| 2019-03-11 | 3,936 | 3,970 | 3,936 | 3,958 | 768,600 | 3,958 |
| 2019-03-08 | 3,982 | 3,996 | 3,922 | 3,922 | 1,709,600 | 3,922 |
| 2019-03-07 | 3,990 | 4,025 | 3,989 | 4,016 | 1,101,000 | 4,016 |
| 2019-03-06 | 3,993 | 4,011 | 3,984 | 3,988 | 1,093,700 | 3,988 |
| 2019-03-05 | 3,988 | 4,023 | 3,986 | 4,004 | 1,065,900 | 4,004 |
| 2019-03-04 | 4,050 | 4,054 | 4,004 | 4,006 | 1,038,000 | 4,006 |
| 2019-03-01 | 4,053 | 4,066 | 4,026 | 4,028 | 1,409,000 | 4,028 |
| 2019-02-28 | 4,089 | 4,092 | 4,062 | 4,065 | 1,100,500 | 4,065 |
| 2019-02-27 | 4,098 | 4,119 | 4,093 | 4,107 | 1,303,600 | 4,107 |
| 2019-02-26 | 4,087 | 4,119 | 4,063 | 4,070 | 1,619,100 | 4,070 |
| 2019-02-25 | 4,102 | 4,127 | 4,092 | 4,105 | 824,100 | 4,105 |
| 2019-02-22 | 4,045 | 4,103 | 4,045 | 4,084 | 953,200 | 4,084 |
| 2019-02-21 | 4,056 | 4,073 | 4,028 | 4,063 | 937,200 | 4,063 |
| 2019-02-20 | 4,074 | 4,106 | 4,056 | 4,070 | 961,300 | 4,070 |
| 2019-02-19 | 4,032 | 4,077 | 4,028 | 4,074 | 1,386,800 | 4,074 |
| 2019-02-18 | 4,054 | 4,057 | 4,025 | 4,040 | 791,100 | 4,040 |
| 2019-02-15 | 3,997 | 4,044 | 3,986 | 4,037 | 747,900 | 4,037 |
| 2019-02-14 | 4,014 | 4,051 | 4,014 | 4,034 | 825,000 | 4,034 |
| 2019-02-13 | 4,028 | 4,044 | 4,007 | 4,042 | 916,900 | 4,042 |
| 2019-02-12 | 4,070 | 4,070 | 4,020 | 4,023 | 1,214,500 | 4,023 |
| 2019-02-08 | 3,996 | 4,027 | 3,985 | 4,027 | 943,900 | 4,027 |
| 2019-02-07 | 4,068 | 4,071 | 4,009 | 4,026 | 919,800 | 4,026 |
| 2019-02-06 | 4,086 | 4,110 | 4,064 | 4,066 | 771,700 | 4,066 |
| 2019-02-05 | 4,112 | 4,123 | 4,080 | 4,086 | 773,200 | 4,086 |
| 2019-02-04 | 4,054 | 4,112 | 4,050 | 4,084 | 1,162,500 | 4,084 |
| 2019-02-01 | 3,995 | 4,044 | 3,985 | 4,044 | 1,689,700 | 4,044 |
| 2019-01-31 | 3,980 | 3,982 | 3,951 | 3,964 | 889,000 | 3,964 |
| 2019-01-30 | 3,947 | 3,989 | 3,936 | 3,951 | 1,323,600 | 3,951 |
| 2019-01-29 | 3,889 | 3,981 | 3,889 | 3,971 | 1,235,500 | 3,971 |
| 2019-01-28 | 3,940 | 3,957 | 3,923 | 3,926 | 794,000 | 3,926 |
| 2019-01-25 | 3,962 | 4,004 | 3,955 | 3,970 | 1,053,900 | 3,970 |
| 2019-01-24 | 3,930 | 3,980 | 3,881 | 3,980 | 1,415,600 | 3,980 |
| 2019-01-23 | 3,974 | 3,976 | 3,922 | 3,924 | 1,077,500 | 3,924 |
| 2019-01-22 | 3,937 | 3,969 | 3,929 | 3,968 | 807,900 | 3,968 |
| 2019-01-21 | 3,940 | 3,948 | 3,922 | 3,926 | 965,100 | 3,926 |
| 2019-01-18 | 3,950 | 3,986 | 3,945 | 3,967 | 622,700 | 3,967 |
| 2019-01-17 | 3,960 | 3,969 | 3,926 | 3,942 | 1,093,900 | 3,942 |
| 2019-01-16 | 3,975 | 3,992 | 3,943 | 3,950 | 1,220,200 | 3,950 |
| 2019-01-15 | 3,926 | 3,982 | 3,924 | 3,940 | 1,612,500 | 3,940 |
| 2019-01-11 | 3,898 | 3,936 | 3,891 | 3,925 | 1,122,600 | 3,925 |
| 2019-01-10 | 3,835 | 3,900 | 3,822 | 3,900 | 1,638,600 | 3,900 |
| 2019-01-09 | 3,884 | 3,919 | 3,872 | 3,884 | 1,571,800 | 3,884 |
| 2019-01-08 | 3,914 | 3,938 | 3,872 | 3,872 | 1,817,500 | 3,872 |
| 2019-01-07 | 3,891 | 3,947 | 3,867 | 3,917 | 1,703,000 | 3,917 |
| 2019-01-04 | 3,845 | 3,888 | 3,794 | 3,796 | 2,154,900 | 3,796 |
分割・併合履歴 ： [2014-09-26]1株→2株
