9432 日本電信電話(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 | 2,758.5 | 2,766 | 2,751.5 | 2,757 | 2,677,300 | 110.28 |
| 2019-12-27 | 2,765 | 2,775 | 2,743 | 2,747 | 3,895,300 | 109.88 |
| 2019-12-26 | 5,540 | 5,554 | 5,525 | 5,550 | 1,362,500 | 111 |
| 2019-12-25 | 5,537 | 5,562 | 5,532 | 5,547 | 771,400 | 110.94 |
| 2019-12-24 | 5,577 | 5,584 | 5,530 | 5,530 | 1,947,000 | 110.60 |
| 2019-12-23 | 5,573 | 5,596 | 5,564 | 5,576 | 1,529,500 | 111.52 |
| 2019-12-20 | 5,626 | 5,636 | 5,577 | 5,588 | 3,931,800 | 111.76 |
| 2019-12-19 | 5,598 | 5,676 | 5,592 | 5,671 | 2,409,400 | 113.42 |
| 2019-12-18 | 5,604 | 5,632 | 5,597 | 5,610 | 2,052,300 | 112.20 |
| 2019-12-17 | 5,610 | 5,627 | 5,577 | 5,602 | 2,578,500 | 112.04 |
| 2019-12-16 | 5,583 | 5,620 | 5,583 | 5,586 | 1,831,000 | 111.72 |
| 2019-12-13 | 5,701 | 5,705 | 5,608 | 5,613 | 3,599,800 | 112.26 |
| 2019-12-12 | 5,630 | 5,659 | 5,592 | 5,630 | 2,781,400 | 112.60 |
| 2019-12-11 | 5,620 | 5,623 | 5,586 | 5,604 | 2,104,300 | 112.08 |
| 2019-12-10 | 5,600 | 5,603 | 5,573 | 5,582 | 2,012,900 | 111.64 |
| 2019-12-09 | 5,610 | 5,624 | 5,564 | 5,584 | 1,654,300 | 111.68 |
| 2019-12-06 | 5,605 | 5,614 | 5,573 | 5,589 | 1,634,400 | 111.78 |
| 2019-12-05 | 5,585 | 5,610 | 5,546 | 5,585 | 2,876,300 | 111.70 |
| 2019-12-04 | 5,545 | 5,585 | 5,537 | 5,585 | 1,467,700 | 111.70 |
| 2019-12-03 | 5,583 | 5,583 | 5,528 | 5,556 | 2,284,700 | 111.12 |
| 2019-12-02 | 5,565 | 5,613 | 5,554 | 5,598 | 1,761,800 | 111.96 |
| 2019-11-29 | 5,565 | 5,573 | 5,527 | 5,527 | 1,804,200 | 110.54 |
| 2019-11-28 | 5,589 | 5,589 | 5,541 | 5,554 | 1,249,400 | 111.08 |
| 2019-11-27 | 5,572 | 5,587 | 5,554 | 5,570 | 2,044,800 | 111.40 |
| 2019-11-26 | 5,517 | 5,560 | 5,512 | 5,549 | 4,684,200 | 110.98 |
| 2019-11-25 | 5,550 | 5,563 | 5,520 | 5,529 | 1,363,000 | 110.58 |
| 2019-11-22 | 5,530 | 5,531 | 5,486 | 5,522 | 2,058,000 | 110.44 |
| 2019-11-21 | 5,510 | 5,520 | 5,451 | 5,520 | 1,885,600 | 110.40 |
| 2019-11-20 | 5,462 | 5,500 | 5,459 | 5,500 | 1,851,000 | 110 |
| 2019-11-19 | 5,465 | 5,485 | 5,448 | 5,468 | 1,775,400 | 109.36 |
| 2019-11-18 | 5,485 | 5,506 | 5,468 | 5,503 | 2,052,500 | 110.06 |
| 2019-11-15 | 5,428 | 5,497 | 5,424 | 5,463 | 2,560,000 | 109.26 |
| 2019-11-14 | 5,465 | 5,489 | 5,407 | 5,430 | 1,833,800 | 108.60 |
| 2019-11-13 | 5,530 | 5,530 | 5,470 | 5,473 | 1,714,100 | 109.46 |
| 2019-11-12 | 5,522 | 5,523 | 5,457 | 5,491 | 2,043,200 | 109.82 |
| 2019-11-11 | 5,502 | 5,523 | 5,475 | 5,522 | 1,793,100 | 110.44 |
| 2019-11-08 | 5,517 | 5,518 | 5,420 | 5,471 | 3,337,700 | 109.42 |
| 2019-11-07 | 5,366 | 5,500 | 5,360 | 5,500 | 3,595,900 | 110 |
| 2019-11-06 | 5,288 | 5,390 | 5,244 | 5,369 | 7,402,600 | 107.38 |
| 2019-11-05 | 5,419 | 5,593 | 5,407 | 5,568 | 4,977,900 | 111.36 |
| 2019-11-01 | 5,324 | 5,379 | 5,324 | 5,369 | 1,648,500 | 107.38 |
| 2019-10-31 | 5,400 | 5,417 | 5,369 | 5,376 | 2,327,900 | 107.52 |
| 2019-10-30 | 5,349 | 5,383 | 5,337 | 5,378 | 3,204,700 | 107.56 |
| 2019-10-29 | 5,344 | 5,349 | 5,297 | 5,349 | 2,205,600 | 106.98 |
| 2019-10-28 | 5,276 | 5,298 | 5,261 | 5,298 | 1,695,500 | 105.96 |
| 2019-10-25 | 5,330 | 5,351 | 5,293 | 5,309 | 2,349,700 | 106.18 |
| 2019-10-24 | 5,338 | 5,409 | 5,316 | 5,355 | 2,106,000 | 107.10 |
| 2019-10-23 | 5,229 | 5,346 | 5,175 | 5,315 | 5,110,500 | 106.30 |
| 2019-10-21 | 5,262 | 5,341 | 5,251 | 5,329 | 2,430,400 | 106.58 |
| 2019-10-18 | 5,287 | 5,327 | 5,255 | 5,277 | 2,651,900 | 105.54 |
| 2019-10-17 | 5,358 | 5,379 | 5,316 | 5,320 | 2,891,500 | 106.40 |
| 2019-10-16 | 5,443 | 5,445 | 5,398 | 5,420 | 2,629,300 | 108.40 |
| 2019-10-15 | 5,431 | 5,447 | 5,400 | 5,418 | 2,675,500 | 108.36 |
| 2019-10-11 | 5,403 | 5,424 | 5,378 | 5,411 | 2,046,500 | 108.22 |
| 2019-10-10 | 5,349 | 5,394 | 5,332 | 5,388 | 1,926,500 | 107.76 |
| 2019-10-09 | 5,359 | 5,407 | 5,352 | 5,387 | 2,603,700 | 107.74 |
| 2019-10-08 | 5,322 | 5,420 | 5,301 | 5,418 | 3,690,600 | 108.36 |
| 2019-10-07 | 5,283 | 5,322 | 5,269 | 5,284 | 2,329,700 | 105.68 |
| 2019-10-04 | 5,234 | 5,249 | 5,208 | 5,235 | 2,158,700 | 104.70 |
| 2019-10-03 | 5,250 | 5,264 | 5,209 | 5,249 | 2,254,700 | 104.98 |
| 2019-10-02 | 5,173 | 5,270 | 5,170 | 5,267 | 2,879,400 | 105.34 |
| 2019-10-01 | 5,222 | 5,228 | 5,166 | 5,181 | 1,925,300 | 103.62 |
| 2019-09-30 | 5,212 | 5,226 | 5,152 | 5,156 | 3,216,900 | 103.12 |
| 2019-09-27 | 5,286 | 5,290 | 5,178 | 5,232 | 2,813,500 | 104.64 |
| 2019-09-26 | 5,411 | 5,434 | 5,357 | 5,387 | 3,400,300 | 107.74 |
| 2019-09-25 | 5,357 | 5,365 | 5,320 | 5,354 | 2,585,400 | 107.08 |
| 2019-09-24 | 5,271 | 5,345 | 5,265 | 5,339 | 2,925,700 | 106.78 |
| 2019-09-20 | 5,300 | 5,315 | 5,188 | 5,209 | 4,990,700 | 104.18 |
| 2019-09-19 | 5,340 | 5,357 | 5,267 | 5,271 | 2,850,800 | 105.42 |
| 2019-09-18 | 5,355 | 5,362 | 5,289 | 5,297 | 2,584,300 | 105.94 |
| 2019-09-17 | 5,239 | 5,350 | 5,202 | 5,348 | 2,723,000 | 106.96 |
| 2019-09-13 | 5,274 | 5,274 | 5,218 | 5,248 | 4,570,600 | 104.96 |
| 2019-09-12 | 5,239 | 5,283 | 5,212 | 5,265 | 4,090,100 | 105.30 |
| 2019-09-11 | 5,150 | 5,208 | 5,127 | 5,204 | 3,774,400 | 104.08 |
| 2019-09-10 | 5,119 | 5,191 | 5,098 | 5,126 | 2,792,000 | 102.52 |
| 2019-09-09 | 5,016 | 5,101 | 5,011 | 5,101 | 2,767,200 | 102.02 |
| 2019-09-06 | 5,088 | 5,089 | 5,027 | 5,056 | 2,865,700 | 101.12 |
| 2019-09-05 | 5,128 | 5,147 | 5,102 | 5,107 | 3,312,300 | 102.14 |
| 2019-09-04 | 5,120 | 5,161 | 5,117 | 5,148 | 1,905,400 | 102.96 |
| 2019-09-03 | 5,085 | 5,160 | 5,076 | 5,140 | 1,847,700 | 102.80 |
| 2019-09-02 | 5,095 | 5,133 | 5,086 | 5,119 | 1,331,300 | 102.38 |
| 2019-08-30 | 5,100 | 5,108 | 5,059 | 5,096 | 2,472,700 | 101.92 |
| 2019-08-29 | 5,046 | 5,070 | 5,029 | 5,061 | 1,943,000 | 101.22 |
| 2019-08-28 | 4,960 | 5,083 | 4,957 | 5,064 | 2,665,400 | 101.28 |
| 2019-08-27 | 4,945 | 4,959 | 4,908 | 4,937 | 2,800,800 | 98.74 |
| 2019-08-26 | 4,863 | 4,924 | 4,863 | 4,902 | 2,182,000 | 98.04 |
| 2019-08-23 | 5,012 | 5,015 | 4,943 | 4,974 | 2,184,900 | 99.48 |
| 2019-08-22 | 5,048 | 5,048 | 5,003 | 5,038 | 1,743,800 | 100.76 |
| 2019-08-21 | 5,013 | 5,031 | 4,990 | 5,002 | 2,111,600 | 100.04 |
| 2019-08-20 | 4,981 | 5,033 | 4,966 | 5,013 | 1,931,600 | 100.26 |
| 2019-08-19 | 5,016 | 5,021 | 4,951 | 4,976 | 1,648,500 | 99.52 |
| 2019-08-16 | 4,949 | 5,026 | 4,924 | 5,010 | 2,443,300 | 100.20 |
| 2019-08-15 | 4,899 | 4,934 | 4,881 | 4,929 | 2,232,400 | 98.58 |
| 2019-08-14 | 4,910 | 4,955 | 4,901 | 4,954 | 1,931,700 | 99.08 |
| 2019-08-13 | 4,933 | 4,939 | 4,879 | 4,889 | 2,362,400 | 97.78 |
| 2019-08-09 | 4,922 | 4,955 | 4,909 | 4,948 | 2,198,900 | 98.96 |
| 2019-08-08 | 4,850 | 4,907 | 4,848 | 4,890 | 2,815,900 | 97.80 |
| 2019-08-07 | 4,868 | 4,873 | 4,806 | 4,840 | 3,227,300 | 96.80 |
| 2019-08-06 | 4,830 | 4,906 | 4,797 | 4,906 | 3,079,600 | 98.12 |
| 2019-08-05 | 4,907 | 4,939 | 4,850 | 4,900 | 2,482,200 | 98 |
| 2019-08-02 | 4,903 | 4,954 | 4,891 | 4,933 | 3,130,500 | 98.66 |
| 2019-08-01 | 4,908 | 4,949 | 4,899 | 4,936 | 1,691,900 | 98.72 |
| 2019-07-31 | 4,937 | 4,971 | 4,920 | 4,922 | 3,156,000 | 98.44 |
| 2019-07-30 | 5,026 | 5,052 | 4,975 | 4,996 | 1,994,300 | 99.92 |
| 2019-07-29 | 5,024 | 5,055 | 5,015 | 5,034 | 1,591,300 | 100.68 |
| 2019-07-26 | 4,994 | 5,054 | 4,985 | 5,054 | 2,200,900 | 101.08 |
| 2019-07-25 | 5,128 | 5,134 | 5,041 | 5,041 | 2,805,900 | 100.82 |
| 2019-07-24 | 5,134 | 5,151 | 5,123 | 5,140 | 3,278,500 | 102.80 |
| 2019-07-23 | 5,075 | 5,133 | 5,075 | 5,100 | 2,487,800 | 102 |
| 2019-07-22 | 5,066 | 5,106 | 5,059 | 5,069 | 2,664,600 | 101.38 |
| 2019-07-19 | 5,042 | 5,124 | 5,034 | 5,092 | 3,608,100 | 101.84 |
| 2019-07-18 | 5,111 | 5,142 | 5,014 | 5,033 | 3,480,300 | 100.66 |
| 2019-07-17 | 5,130 | 5,150 | 5,109 | 5,111 | 3,260,000 | 102.22 |
| 2019-07-16 | 5,144 | 5,162 | 5,110 | 5,148 | 3,374,300 | 102.96 |
| 2019-07-12 | 5,193 | 5,213 | 5,160 | 5,162 | 3,461,300 | 103.24 |
| 2019-07-11 | 5,159 | 5,210 | 5,141 | 5,200 | 3,804,000 | 104 |
| 2019-07-10 | 5,125 | 5,190 | 5,121 | 5,170 | 3,830,700 | 103.40 |
| 2019-07-09 | 5,123 | 5,153 | 5,100 | 5,104 | 3,053,300 | 102.08 |
| 2019-07-08 | 5,157 | 5,159 | 5,113 | 5,124 | 3,285,100 | 102.48 |
| 2019-07-05 | 5,164 | 5,198 | 5,161 | 5,195 | 2,352,700 | 103.90 |
| 2019-07-04 | 5,109 | 5,192 | 5,101 | 5,184 | 2,533,700 | 103.68 |
| 2019-07-03 | 5,065 | 5,128 | 5,044 | 5,108 | 2,993,400 | 102.16 |
| 2019-07-02 | 5,111 | 5,127 | 5,077 | 5,082 | 3,620,400 | 101.64 |
| 2019-07-01 | 5,055 | 5,145 | 5,052 | 5,137 | 3,541,000 | 102.74 |
| 2019-06-28 | 5,028 | 5,038 | 4,978 | 5,017 | 3,869,100 | 100.34 |
| 2019-06-27 | 4,900 | 5,028 | 4,887 | 5,028 | 4,099,500 | 100.56 |
| 2019-06-26 | 4,933 | 4,943 | 4,893 | 4,923 | 3,441,100 | 98.46 |
| 2019-06-25 | 4,981 | 5,044 | 4,975 | 4,993 | 1,763,700 | 99.86 |
| 2019-06-24 | 5,009 | 5,009 | 4,980 | 4,989 | 1,439,500 | 99.78 |
| 2019-06-21 | 5,033 | 5,051 | 4,982 | 5,003 | 4,324,700 | 100.06 |
| 2019-06-20 | 5,016 | 5,073 | 5,015 | 5,033 | 3,183,700 | 100.66 |
| 2019-06-19 | 5,017 | 5,044 | 4,998 | 5,030 | 4,019,300 | 100.60 |
| 2019-06-18 | 5,086 | 5,094 | 4,998 | 5,015 | 3,543,100 | 100.30 |
| 2019-06-17 | 5,013 | 5,086 | 5,013 | 5,040 | 3,069,200 | 100.80 |
| 2019-06-14 | 5,000 | 5,055 | 4,999 | 5,040 | 3,431,600 | 100.80 |
| 2019-06-13 | 5,030 | 5,058 | 4,991 | 4,999 | 3,711,200 | 99.98 |
| 2019-06-12 | 4,995 | 5,063 | 4,985 | 5,046 | 4,143,900 | 100.92 |
| 2019-06-11 | 4,937 | 5,049 | 4,934 | 5,026 | 3,912,200 | 100.52 |
| 2019-06-10 | 4,965 | 4,972 | 4,926 | 4,942 | 3,534,100 | 98.84 |
| 2019-06-07 | 4,980 | 4,990 | 4,961 | 4,967 | 2,755,800 | 99.34 |
| 2019-06-06 | 4,925 | 5,031 | 4,925 | 4,978 | 3,933,900 | 99.56 |
| 2019-06-05 | 4,896 | 4,960 | 4,869 | 4,942 | 3,880,400 | 98.84 |
| 2019-06-04 | 4,875 | 4,880 | 4,836 | 4,859 | 4,105,000 | 97.18 |
| 2019-06-03 | 4,798 | 4,895 | 4,793 | 4,895 | 2,829,400 | 97.90 |
| 2019-05-31 | 4,925 | 4,942 | 4,864 | 4,866 | 4,064,400 | 97.32 |
| 2019-05-30 | 4,920 | 4,935 | 4,905 | 4,925 | 2,955,600 | 98.50 |
| 2019-05-29 | 4,940 | 4,965 | 4,896 | 4,920 | 3,179,000 | 98.40 |
| 2019-05-28 | 4,930 | 4,981 | 4,921 | 4,951 | 4,445,700 | 99.02 |
| 2019-05-27 | 4,914 | 4,974 | 4,902 | 4,956 | 2,505,100 | 99.12 |
| 2019-05-24 | 4,863 | 4,915 | 4,859 | 4,897 | 3,770,200 | 97.94 |
| 2019-05-23 | 4,909 | 4,944 | 4,886 | 4,906 | 3,171,000 | 98.12 |
| 2019-05-22 | 4,878 | 4,969 | 4,844 | 4,934 | 4,444,800 | 98.68 |
| 2019-05-21 | 4,980 | 4,989 | 4,906 | 4,908 | 4,665,100 | 98.16 |
| 2019-05-20 | 4,926 | 4,971 | 4,924 | 4,959 | 3,059,400 | 99.18 |
| 2019-05-17 | 4,801 | 4,927 | 4,794 | 4,890 | 4,130,800 | 97.80 |
| 2019-05-16 | 4,826 | 4,866 | 4,790 | 4,800 | 5,440,600 | 96 |
| 2019-05-15 | 4,841 | 4,854 | 4,781 | 4,854 | 5,077,200 | 97.08 |
| 2019-05-14 | 4,780 | 4,873 | 4,775 | 4,870 | 7,363,600 | 97.40 |
| 2019-05-13 | 4,688 | 4,803 | 4,666 | 4,775 | 3,612,200 | 95.50 |
| 2019-05-10 | 4,713 | 4,757 | 4,683 | 4,745 | 3,974,700 | 94.90 |
| 2019-05-09 | 4,705 | 4,733 | 4,672 | 4,715 | 4,122,300 | 94.30 |
| 2019-05-08 | 4,716 | 4,758 | 4,674 | 4,705 | 4,500,100 | 94.10 |
| 2019-05-07 | 4,616 | 4,752 | 4,595 | 4,752 | 4,785,200 | 95.04 |
| 2019-04-26 | 4,565 | 4,641 | 4,551 | 4,616 | 3,671,100 | 92.32 |
| 2019-04-25 | 4,585 | 4,627 | 4,585 | 4,614 | 2,501,100 | 92.28 |
| 2019-04-24 | 4,614 | 4,642 | 4,545 | 4,554 | 3,151,800 | 91.08 |
| 2019-04-23 | 4,567 | 4,596 | 4,553 | 4,584 | 2,411,400 | 91.68 |
| 2019-04-22 | 4,550 | 4,599 | 4,528 | 4,575 | 1,807,900 | 91.50 |
| 2019-04-19 | 4,651 | 4,652 | 4,578 | 4,586 | 1,785,200 | 91.72 |
| 2019-04-18 | 4,674 | 4,697 | 4,656 | 4,670 | 2,676,800 | 93.40 |
| 2019-04-17 | 4,733 | 4,733 | 4,619 | 4,638 | 3,239,900 | 92.76 |
| 2019-04-16 | 4,721 | 4,734 | 4,665 | 4,688 | 3,572,100 | 93.76 |
| 2019-04-15 | 4,640 | 4,663 | 4,604 | 4,618 | 2,466,200 | 92.36 |
| 2019-04-12 | 4,605 | 4,611 | 4,565 | 4,577 | 2,439,100 | 91.54 |
| 2019-04-11 | 4,590 | 4,616 | 4,558 | 4,605 | 2,565,200 | 92.10 |
| 2019-04-10 | 4,550 | 4,590 | 4,534 | 4,562 | 2,457,100 | 91.24 |
| 2019-04-09 | 4,591 | 4,598 | 4,545 | 4,578 | 2,847,200 | 91.56 |
| 2019-04-08 | 4,653 | 4,663 | 4,582 | 4,600 | 3,098,400 | 92 |
| 2019-04-05 | 4,706 | 4,707 | 4,666 | 4,673 | 2,012,700 | 93.46 |
| 2019-04-04 | 4,711 | 4,716 | 4,678 | 4,685 | 2,028,600 | 93.70 |
| 2019-04-03 | 4,711 | 4,712 | 4,654 | 4,676 | 2,626,900 | 93.52 |
| 2019-04-02 | 4,790 | 4,790 | 4,660 | 4,660 | 2,728,300 | 93.20 |
| 2019-04-01 | 4,773 | 4,791 | 4,741 | 4,755 | 3,319,500 | 95.10 |
| 2019-03-29 | 4,725 | 4,745 | 4,690 | 4,703 | 2,935,000 | 94.06 |
| 2019-03-28 | 4,767 | 4,774 | 4,641 | 4,652 | 3,830,400 | 93.04 |
| 2019-03-27 | 4,801 | 4,806 | 4,755 | 4,777 | 2,727,500 | 95.54 |
| 2019-03-26 | 4,802 | 4,886 | 4,796 | 4,866 | 4,565,900 | 97.32 |
| 2019-03-25 | 4,770 | 4,788 | 4,733 | 4,760 | 2,594,900 | 95.20 |
| 2019-03-22 | 4,775 | 4,827 | 4,761 | 4,814 | 3,112,500 | 96.28 |
| 2019-03-20 | 4,810 | 4,825 | 4,770 | 4,778 | 2,400,800 | 95.56 |
| 2019-03-19 | 4,792 | 4,804 | 4,758 | 4,793 | 2,060,100 | 95.86 |
| 2019-03-18 | 4,825 | 4,827 | 4,798 | 4,801 | 2,798,100 | 96.02 |
| 2019-03-15 | 4,796 | 4,822 | 4,786 | 4,795 | 4,415,300 | 95.90 |
| 2019-03-14 | 4,820 | 4,835 | 4,747 | 4,767 | 2,919,000 | 95.34 |
| 2019-03-13 | 4,767 | 4,783 | 4,714 | 4,738 | 2,511,500 | 94.76 |
| 2019-03-12 | 4,772 | 4,812 | 4,764 | 4,789 | 2,602,900 | 95.78 |
| 2019-03-11 | 4,702 | 4,741 | 4,691 | 4,738 | 2,253,400 | 94.76 |
| 2019-03-08 | 4,759 | 4,767 | 4,701 | 4,706 | 4,033,100 | 94.12 |
| 2019-03-07 | 4,732 | 4,763 | 4,710 | 4,745 | 3,155,200 | 94.90 |
| 2019-03-06 | 4,807 | 4,809 | 4,717 | 4,726 | 3,320,800 | 94.52 |
| 2019-03-05 | 4,759 | 4,813 | 4,757 | 4,798 | 2,382,500 | 95.96 |
| 2019-03-04 | 4,830 | 4,831 | 4,770 | 4,793 | 1,996,400 | 95.86 |
| 2019-03-01 | 4,815 | 4,823 | 4,773 | 4,785 | 2,988,300 | 95.70 |
| 2019-02-28 | 4,837 | 4,850 | 4,801 | 4,801 | 7,920,100 | 96.02 |
| 2019-02-27 | 4,785 | 4,843 | 4,771 | 4,834 | 4,311,600 | 96.68 |
| 2019-02-26 | 4,740 | 4,812 | 4,739 | 4,785 | 2,718,800 | 95.70 |
| 2019-02-25 | 4,728 | 4,789 | 4,716 | 4,779 | 3,393,500 | 95.58 |
| 2019-02-22 | 4,667 | 4,716 | 4,660 | 4,702 | 2,233,500 | 94.04 |
| 2019-02-21 | 4,640 | 4,702 | 4,612 | 4,690 | 3,166,000 | 93.80 |
| 2019-02-20 | 4,675 | 4,705 | 4,669 | 4,698 | 2,445,300 | 93.96 |
| 2019-02-19 | 4,643 | 4,671 | 4,616 | 4,670 | 2,690,700 | 93.40 |
| 2019-02-18 | 4,659 | 4,670 | 4,600 | 4,623 | 2,225,400 | 92.46 |
| 2019-02-15 | 4,613 | 4,627 | 4,576 | 4,589 | 2,288,200 | 91.78 |
| 2019-02-14 | 4,610 | 4,647 | 4,595 | 4,615 | 2,844,300 | 92.30 |
| 2019-02-13 | 4,620 | 4,620 | 4,561 | 4,600 | 2,698,200 | 92 |
| 2019-02-12 | 4,553 | 4,616 | 4,548 | 4,600 | 4,400,300 | 92 |
| 2019-02-08 | 4,638 | 4,680 | 4,588 | 4,629 | 3,059,500 | 92.58 |
| 2019-02-07 | 4,646 | 4,652 | 4,604 | 4,636 | 2,237,700 | 92.72 |
| 2019-02-06 | 4,630 | 4,660 | 4,619 | 4,636 | 2,630,500 | 92.72 |
| 2019-02-05 | 4,768 | 4,768 | 4,670 | 4,674 | 2,603,200 | 93.48 |
| 2019-02-04 | 4,720 | 4,745 | 4,701 | 4,745 | 2,129,300 | 94.90 |
| 2019-02-01 | 4,659 | 4,715 | 4,651 | 4,691 | 2,181,000 | 93.82 |
| 2019-01-31 | 4,735 | 4,738 | 4,662 | 4,671 | 3,023,600 | 93.42 |
| 2019-01-30 | 4,685 | 4,707 | 4,661 | 4,700 | 2,577,500 | 94 |
| 2019-01-29 | 4,646 | 4,705 | 4,633 | 4,697 | 2,952,200 | 93.94 |
| 2019-01-28 | 4,672 | 4,677 | 4,616 | 4,629 | 2,232,200 | 92.58 |
| 2019-01-25 | 4,643 | 4,708 | 4,632 | 4,706 | 4,237,100 | 94.12 |
| 2019-01-24 | 4,563 | 4,615 | 4,530 | 4,604 | 3,065,200 | 92.08 |
| 2019-01-23 | 4,571 | 4,584 | 4,546 | 4,561 | 2,150,500 | 91.22 |
| 2019-01-22 | 4,558 | 4,568 | 4,535 | 4,548 | 1,684,400 | 90.96 |
| 2019-01-21 | 4,540 | 4,550 | 4,503 | 4,543 | 2,119,700 | 90.86 |
| 2019-01-18 | 4,522 | 4,563 | 4,505 | 4,505 | 3,033,300 | 90.10 |
| 2019-01-17 | 4,560 | 4,573 | 4,514 | 4,552 | 2,439,500 | 91.04 |
| 2019-01-16 | 4,583 | 4,598 | 4,545 | 4,598 | 2,120,600 | 91.96 |
| 2019-01-15 | 4,558 | 4,601 | 4,529 | 4,574 | 3,189,200 | 91.48 |
| 2019-01-11 | 4,627 | 4,639 | 4,570 | 4,585 | 2,771,400 | 91.70 |
| 2019-01-10 | 4,470 | 4,594 | 4,455 | 4,593 | 4,224,700 | 91.86 |
| 2019-01-09 | 4,507 | 4,545 | 4,480 | 4,499 | 4,858,300 | 89.98 |
| 2019-01-08 | 4,500 | 4,537 | 4,478 | 4,507 | 5,954,000 | 90.14 |
| 2019-01-07 | 4,620 | 4,620 | 4,459 | 4,495 | 5,285,600 | 89.90 |
| 2019-01-04 | 4,482 | 4,533 | 4,412 | 4,532 | 4,333,700 | 90.64 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株