9508 九州電力(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 | 951 | 954 | 945 | 945 | 785,100 | 945 |
2019-12-27 | 956 | 961 | 953 | 957 | 863,100 | 957 |
2019-12-26 | 939 | 952 | 938 | 952 | 1,269,400 | 952 |
2019-12-25 | 943 | 944 | 938 | 938 | 739,800 | 938 |
2019-12-24 | 944 | 948 | 942 | 944 | 843,800 | 944 |
2019-12-23 | 956 | 956 | 945 | 946 | 1,048,800 | 946 |
2019-12-20 | 972 | 972 | 956 | 958 | 1,641,400 | 958 |
2019-12-19 | 974 | 978 | 964 | 965 | 975,200 | 965 |
2019-12-18 | 982 | 982 | 973 | 977 | 1,398,400 | 977 |
2019-12-17 | 973 | 983 | 968 | 982 | 2,110,000 | 982 |
2019-12-16 | 955 | 968 | 950 | 967 | 1,745,900 | 967 |
2019-12-13 | 951 | 957 | 941 | 948 | 2,469,100 | 948 |
2019-12-12 | 950 | 953 | 937 | 938 | 1,430,300 | 938 |
2019-12-11 | 931 | 944 | 928 | 943 | 1,502,800 | 943 |
2019-12-10 | 955 | 955 | 935 | 935 | 1,952,800 | 935 |
2019-12-09 | 947 | 953 | 943 | 953 | 1,654,600 | 953 |
2019-12-06 | 958 | 963 | 948 | 949 | 1,539,300 | 949 |
2019-12-05 | 955 | 962 | 950 | 957 | 1,330,600 | 957 |
2019-12-04 | 955 | 961 | 952 | 954 | 1,509,900 | 954 |
2019-12-03 | 960 | 962 | 953 | 955 | 1,563,100 | 955 |
2019-12-02 | 972 | 985 | 970 | 971 | 1,433,400 | 971 |
2019-11-29 | 974 | 979 | 964 | 964 | 3,946,900 | 964 |
2019-11-28 | 969 | 971 | 962 | 969 | 1,088,600 | 969 |
2019-11-27 | 956 | 969 | 956 | 967 | 1,448,400 | 967 |
2019-11-26 | 969 | 969 | 956 | 958 | 2,245,400 | 958 |
2019-11-25 | 945 | 965 | 942 | 965 | 1,343,400 | 965 |
2019-11-22 | 944 | 956 | 943 | 948 | 1,849,700 | 948 |
2019-11-21 | 933 | 948 | 930 | 948 | 2,184,200 | 948 |
2019-11-20 | 936 | 937 | 921 | 926 | 2,562,700 | 926 |
2019-11-19 | 943 | 945 | 933 | 936 | 1,922,900 | 936 |
2019-11-18 | 954 | 955 | 941 | 947 | 1,636,200 | 947 |
2019-11-15 | 953 | 964 | 949 | 951 | 2,073,100 | 951 |
2019-11-14 | 970 | 974 | 955 | 955 | 2,232,100 | 955 |
2019-11-13 | 985 | 985 | 975 | 975 | 1,396,600 | 975 |
2019-11-12 | 981 | 987 | 979 | 980 | 1,566,500 | 980 |
2019-11-11 | 981 | 986 | 979 | 986 | 1,700,000 | 986 |
2019-11-08 | 987 | 987 | 981 | 981 | 1,519,400 | 981 |
2019-11-07 | 994 | 996 | 985 | 985 | 2,376,900 | 985 |
2019-11-06 | 999 | 999 | 991 | 993 | 2,366,000 | 993 |
2019-11-05 | 1,015 | 1,020 | 988 | 1,001 | 4,119,000 | 1,001 |
2019-11-01 | 988 | 1,029 | 976 | 1,029 | 4,803,300 | 1,029 |
2019-10-31 | 1,077 | 1,087 | 1,065 | 1,082 | 1,293,400 | 1,082 |
2019-10-30 | 1,081 | 1,088 | 1,062 | 1,067 | 1,781,300 | 1,067 |
2019-10-29 | 1,085 | 1,089 | 1,071 | 1,073 | 1,000,200 | 1,073 |
2019-10-28 | 1,086 | 1,097 | 1,085 | 1,088 | 712,800 | 1,088 |
2019-10-25 | 1,090 | 1,096 | 1,084 | 1,093 | 1,005,200 | 1,093 |
2019-10-24 | 1,090 | 1,096 | 1,088 | 1,093 | 1,320,700 | 1,093 |
2019-10-23 | 1,092 | 1,099 | 1,080 | 1,086 | 1,493,700 | 1,086 |
2019-10-21 | 1,083 | 1,092 | 1,080 | 1,085 | 867,300 | 1,085 |
2019-10-18 | 1,078 | 1,085 | 1,071 | 1,077 | 1,380,000 | 1,077 |
2019-10-17 | 1,083 | 1,091 | 1,072 | 1,072 | 1,037,700 | 1,072 |
2019-10-16 | 1,085 | 1,095 | 1,074 | 1,081 | 1,700,800 | 1,081 |
2019-10-15 | 1,078 | 1,088 | 1,075 | 1,079 | 1,041,400 | 1,079 |
2019-10-11 | 1,061 | 1,069 | 1,058 | 1,066 | 571,500 | 1,066 |
2019-10-10 | 1,064 | 1,068 | 1,049 | 1,057 | 785,800 | 1,057 |
2019-10-09 | 1,052 | 1,065 | 1,052 | 1,062 | 873,200 | 1,062 |
2019-10-08 | 1,068 | 1,069 | 1,056 | 1,058 | 817,800 | 1,058 |
2019-10-07 | 1,072 | 1,076 | 1,052 | 1,065 | 916,000 | 1,065 |
2019-10-04 | 1,059 | 1,073 | 1,051 | 1,069 | 1,254,600 | 1,069 |
2019-10-03 | 1,055 | 1,064 | 1,045 | 1,064 | 1,158,200 | 1,064 |
2019-10-02 | 1,049 | 1,074 | 1,049 | 1,073 | 1,133,800 | 1,073 |
2019-10-01 | 1,034 | 1,059 | 1,031 | 1,050 | 1,245,700 | 1,050 |
2019-09-30 | 1,044 | 1,046 | 1,020 | 1,020 | 1,997,300 | 1,020 |
2019-09-27 | 1,077 | 1,079 | 1,047 | 1,059 | 1,764,000 | 1,059 |
2019-09-26 | 1,120 | 1,120 | 1,092 | 1,099 | 1,502,300 | 1,099 |
2019-09-25 | 1,106 | 1,117 | 1,104 | 1,114 | 1,451,100 | 1,114 |
2019-09-24 | 1,105 | 1,119 | 1,103 | 1,107 | 1,292,000 | 1,107 |
2019-09-20 | 1,111 | 1,111 | 1,095 | 1,100 | 2,009,400 | 1,100 |
2019-09-19 | 1,097 | 1,117 | 1,097 | 1,104 | 1,623,700 | 1,104 |
2019-09-18 | 1,094 | 1,100 | 1,084 | 1,093 | 1,372,600 | 1,093 |
2019-09-17 | 1,088 | 1,104 | 1,081 | 1,095 | 1,010,900 | 1,095 |
2019-09-13 | 1,087 | 1,095 | 1,083 | 1,095 | 1,965,900 | 1,095 |
2019-09-12 | 1,060 | 1,088 | 1,057 | 1,083 | 1,987,800 | 1,083 |
2019-09-11 | 1,026 | 1,054 | 1,025 | 1,053 | 1,939,600 | 1,053 |
2019-09-10 | 1,016 | 1,020 | 1,011 | 1,015 | 982,100 | 1,015 |
2019-09-09 | 1,012 | 1,020 | 1,008 | 1,014 | 1,677,000 | 1,014 |
2019-09-06 | 1,036 | 1,037 | 1,017 | 1,019 | 1,489,900 | 1,019 |
2019-09-05 | 1,039 | 1,050 | 1,037 | 1,040 | 870,600 | 1,040 |
2019-09-04 | 1,037 | 1,048 | 1,034 | 1,044 | 829,900 | 1,044 |
2019-09-03 | 1,036 | 1,042 | 1,032 | 1,039 | 773,000 | 1,039 |
2019-09-02 | 1,040 | 1,042 | 1,033 | 1,039 | 632,600 | 1,039 |
2019-08-30 | 1,037 | 1,050 | 1,028 | 1,049 | 1,275,800 | 1,049 |
2019-08-29 | 1,024 | 1,030 | 1,020 | 1,028 | 1,151,700 | 1,028 |
2019-08-28 | 1,025 | 1,038 | 1,024 | 1,036 | 1,014,400 | 1,036 |
2019-08-27 | 1,035 | 1,036 | 1,025 | 1,025 | 1,129,100 | 1,025 |
2019-08-26 | 1,021 | 1,031 | 1,018 | 1,028 | 909,300 | 1,028 |
2019-08-23 | 1,022 | 1,033 | 1,022 | 1,031 | 637,900 | 1,031 |
2019-08-22 | 1,034 | 1,034 | 1,022 | 1,031 | 736,800 | 1,031 |
2019-08-21 | 1,041 | 1,041 | 1,025 | 1,030 | 806,800 | 1,030 |
2019-08-20 | 1,042 | 1,044 | 1,036 | 1,041 | 604,000 | 1,041 |
2019-08-19 | 1,035 | 1,043 | 1,034 | 1,040 | 651,900 | 1,040 |
2019-08-16 | 1,021 | 1,027 | 1,017 | 1,025 | 447,000 | 1,025 |
2019-08-15 | 1,014 | 1,025 | 1,012 | 1,024 | 1,028,200 | 1,024 |
2019-08-14 | 1,022 | 1,025 | 1,014 | 1,017 | 770,000 | 1,017 |
2019-08-13 | 1,032 | 1,035 | 1,010 | 1,022 | 1,673,500 | 1,022 |
2019-08-09 | 1,044 | 1,052 | 1,043 | 1,044 | 705,000 | 1,044 |
2019-08-08 | 1,055 | 1,055 | 1,035 | 1,045 | 894,500 | 1,045 |
2019-08-07 | 1,043 | 1,063 | 1,040 | 1,057 | 965,000 | 1,057 |
2019-08-06 | 1,015 | 1,045 | 1,013 | 1,044 | 1,312,300 | 1,044 |
2019-08-05 | 1,035 | 1,044 | 1,025 | 1,044 | 1,159,100 | 1,044 |
2019-08-02 | 1,038 | 1,056 | 1,038 | 1,046 | 1,176,900 | 1,046 |
2019-08-01 | 1,032 | 1,056 | 1,031 | 1,050 | 1,543,500 | 1,050 |
2019-07-31 | 1,068 | 1,084 | 1,064 | 1,083 | 1,562,200 | 1,083 |
2019-07-30 | 1,054 | 1,063 | 1,049 | 1,062 | 1,469,900 | 1,062 |
2019-07-29 | 1,035 | 1,047 | 1,034 | 1,046 | 965,900 | 1,046 |
2019-07-26 | 1,031 | 1,038 | 1,030 | 1,035 | 779,100 | 1,035 |
2019-07-25 | 1,018 | 1,030 | 1,018 | 1,029 | 913,000 | 1,029 |
2019-07-24 | 1,016 | 1,022 | 1,013 | 1,022 | 1,024,000 | 1,022 |
2019-07-23 | 1,023 | 1,027 | 1,016 | 1,021 | 845,400 | 1,021 |
2019-07-22 | 1,029 | 1,034 | 1,020 | 1,022 | 1,073,200 | 1,022 |
2019-07-19 | 1,026 | 1,042 | 1,019 | 1,036 | 1,704,700 | 1,036 |
2019-07-18 | 1,046 | 1,047 | 1,018 | 1,021 | 1,590,800 | 1,021 |
2019-07-17 | 1,050 | 1,057 | 1,041 | 1,046 | 1,348,200 | 1,046 |
2019-07-16 | 1,080 | 1,082 | 1,059 | 1,059 | 1,418,100 | 1,059 |
2019-07-12 | 1,083 | 1,089 | 1,079 | 1,089 | 568,400 | 1,089 |
2019-07-11 | 1,069 | 1,090 | 1,069 | 1,084 | 1,137,000 | 1,084 |
2019-07-10 | 1,065 | 1,073 | 1,056 | 1,068 | 1,462,500 | 1,068 |
2019-07-09 | 1,073 | 1,081 | 1,067 | 1,070 | 1,210,500 | 1,070 |
2019-07-08 | 1,079 | 1,085 | 1,073 | 1,079 | 785,300 | 1,079 |
2019-07-05 | 1,103 | 1,104 | 1,085 | 1,088 | 1,216,600 | 1,088 |
2019-07-04 | 1,094 | 1,105 | 1,090 | 1,103 | 887,900 | 1,103 |
2019-07-03 | 1,080 | 1,091 | 1,076 | 1,091 | 1,057,200 | 1,091 |
2019-07-02 | 1,081 | 1,081 | 1,075 | 1,078 | 770,300 | 1,078 |
2019-07-01 | 1,067 | 1,078 | 1,061 | 1,076 | 1,056,500 | 1,076 |
2019-06-28 | 1,040 | 1,058 | 1,040 | 1,058 | 1,531,300 | 1,058 |
2019-06-27 | 1,039 | 1,043 | 1,031 | 1,040 | 1,148,000 | 1,040 |
2019-06-26 | 1,048 | 1,050 | 1,038 | 1,043 | 1,376,400 | 1,043 |
2019-06-25 | 1,071 | 1,079 | 1,057 | 1,058 | 1,359,600 | 1,058 |
2019-06-24 | 1,073 | 1,075 | 1,062 | 1,069 | 478,800 | 1,069 |
2019-06-21 | 1,071 | 1,076 | 1,058 | 1,068 | 2,260,100 | 1,068 |
2019-06-20 | 1,061 | 1,077 | 1,061 | 1,067 | 990,200 | 1,067 |
2019-06-19 | 1,047 | 1,065 | 1,044 | 1,058 | 1,251,700 | 1,058 |
2019-06-18 | 1,064 | 1,064 | 1,045 | 1,048 | 1,349,000 | 1,048 |
2019-06-17 | 1,083 | 1,086 | 1,065 | 1,066 | 1,567,700 | 1,066 |
2019-06-14 | 1,085 | 1,091 | 1,077 | 1,086 | 1,172,400 | 1,086 |
2019-06-13 | 1,097 | 1,101 | 1,082 | 1,087 | 1,003,600 | 1,087 |
2019-06-12 | 1,103 | 1,106 | 1,091 | 1,095 | 924,800 | 1,095 |
2019-06-11 | 1,100 | 1,104 | 1,093 | 1,096 | 1,048,900 | 1,096 |
2019-06-10 | 1,084 | 1,098 | 1,079 | 1,095 | 1,174,900 | 1,095 |
2019-06-07 | 1,081 | 1,081 | 1,071 | 1,077 | 1,004,300 | 1,077 |
2019-06-06 | 1,081 | 1,093 | 1,079 | 1,083 | 1,170,300 | 1,083 |
2019-06-05 | 1,092 | 1,093 | 1,081 | 1,087 | 1,455,700 | 1,087 |
2019-06-04 | 1,096 | 1,097 | 1,083 | 1,089 | 1,237,200 | 1,089 |
2019-06-03 | 1,066 | 1,084 | 1,063 | 1,084 | 1,358,000 | 1,084 |
2019-05-31 | 1,049 | 1,075 | 1,048 | 1,071 | 1,476,300 | 1,071 |
2019-05-30 | 1,060 | 1,068 | 1,056 | 1,059 | 1,189,200 | 1,059 |
2019-05-29 | 1,072 | 1,082 | 1,061 | 1,071 | 1,894,400 | 1,071 |
2019-05-28 | 1,093 | 1,100 | 1,084 | 1,091 | 3,875,100 | 1,091 |
2019-05-27 | 1,072 | 1,090 | 1,070 | 1,085 | 1,455,200 | 1,085 |
2019-05-24 | 1,058 | 1,068 | 1,056 | 1,065 | 1,652,600 | 1,065 |
2019-05-23 | 1,037 | 1,061 | 1,037 | 1,057 | 1,797,300 | 1,057 |
2019-05-22 | 1,037 | 1,047 | 1,033 | 1,038 | 1,330,400 | 1,038 |
2019-05-21 | 1,035 | 1,041 | 1,029 | 1,035 | 1,785,000 | 1,035 |
2019-05-20 | 1,020 | 1,029 | 1,015 | 1,027 | 1,432,000 | 1,027 |
2019-05-17 | 1,051 | 1,051 | 1,023 | 1,028 | 2,136,900 | 1,028 |
2019-05-16 | 1,011 | 1,033 | 1,010 | 1,031 | 1,378,600 | 1,031 |
2019-05-15 | 1,016 | 1,021 | 1,010 | 1,015 | 2,005,100 | 1,015 |
2019-05-14 | 1,016 | 1,022 | 1,010 | 1,020 | 1,965,500 | 1,020 |
2019-05-13 | 1,026 | 1,041 | 1,017 | 1,025 | 3,050,000 | 1,025 |
2019-05-10 | 1,043 | 1,058 | 1,040 | 1,053 | 2,142,500 | 1,053 |
2019-05-09 | 1,060 | 1,062 | 1,041 | 1,042 | 3,461,900 | 1,042 |
2019-05-08 | 1,060 | 1,077 | 1,060 | 1,069 | 2,583,000 | 1,069 |
2019-05-07 | 1,089 | 1,092 | 1,057 | 1,067 | 3,992,800 | 1,067 |
2019-04-26 | 1,080 | 1,083 | 1,066 | 1,077 | 3,918,500 | 1,077 |
2019-04-25 | 1,104 | 1,114 | 1,072 | 1,082 | 6,537,100 | 1,082 |
2019-04-24 | 1,145 | 1,146 | 1,075 | 1,094 | 9,210,000 | 1,094 |
2019-04-23 | 1,149 | 1,165 | 1,145 | 1,155 | 1,697,900 | 1,155 |
2019-04-22 | 1,141 | 1,145 | 1,133 | 1,143 | 1,610,500 | 1,143 |
2019-04-19 | 1,158 | 1,158 | 1,141 | 1,150 | 2,563,300 | 1,150 |
2019-04-18 | 1,180 | 1,182 | 1,153 | 1,158 | 2,989,100 | 1,158 |
2019-04-17 | 1,207 | 1,208 | 1,177 | 1,182 | 4,142,800 | 1,182 |
2019-04-16 | 1,241 | 1,241 | 1,222 | 1,223 | 1,325,000 | 1,223 |
2019-04-15 | 1,238 | 1,246 | 1,236 | 1,243 | 1,110,000 | 1,243 |
2019-04-12 | 1,245 | 1,247 | 1,228 | 1,228 | 1,740,300 | 1,228 |
2019-04-11 | 1,250 | 1,254 | 1,231 | 1,236 | 2,073,500 | 1,236 |
2019-04-10 | 1,264 | 1,270 | 1,252 | 1,255 | 1,358,200 | 1,255 |
2019-04-09 | 1,275 | 1,276 | 1,258 | 1,267 | 1,589,700 | 1,267 |
2019-04-08 | 1,288 | 1,294 | 1,283 | 1,284 | 1,173,500 | 1,284 |
2019-04-05 | 1,281 | 1,295 | 1,280 | 1,287 | 1,288,900 | 1,287 |
2019-04-04 | 1,285 | 1,288 | 1,268 | 1,278 | 1,791,500 | 1,278 |
2019-04-03 | 1,307 | 1,308 | 1,285 | 1,291 | 1,445,000 | 1,291 |
2019-04-02 | 1,324 | 1,328 | 1,300 | 1,301 | 1,588,300 | 1,301 |
2019-04-01 | 1,319 | 1,328 | 1,314 | 1,322 | 1,067,100 | 1,322 |
2019-03-29 | 1,315 | 1,322 | 1,304 | 1,307 | 1,130,500 | 1,307 |
2019-03-28 | 1,319 | 1,323 | 1,313 | 1,315 | 1,389,100 | 1,315 |
2019-03-27 | 1,333 | 1,334 | 1,310 | 1,331 | 1,805,800 | 1,331 |
2019-03-26 | 1,337 | 1,351 | 1,334 | 1,346 | 2,070,500 | 1,346 |
2019-03-25 | 1,321 | 1,337 | 1,317 | 1,322 | 2,067,600 | 1,322 |
2019-03-22 | 1,330 | 1,331 | 1,317 | 1,324 | 1,806,100 | 1,324 |
2019-03-20 | 1,342 | 1,347 | 1,330 | 1,334 | 1,455,800 | 1,334 |
2019-03-19 | 1,336 | 1,343 | 1,328 | 1,337 | 1,181,500 | 1,337 |
2019-03-18 | 1,335 | 1,342 | 1,329 | 1,340 | 1,245,000 | 1,340 |
2019-03-15 | 1,322 | 1,335 | 1,322 | 1,335 | 2,128,700 | 1,335 |
2019-03-14 | 1,330 | 1,331 | 1,321 | 1,322 | 843,100 | 1,322 |
2019-03-13 | 1,314 | 1,330 | 1,310 | 1,325 | 1,081,500 | 1,325 |
2019-03-12 | 1,318 | 1,331 | 1,315 | 1,322 | 1,258,000 | 1,322 |
2019-03-11 | 1,285 | 1,312 | 1,284 | 1,312 | 1,178,900 | 1,312 |
2019-03-08 | 1,296 | 1,301 | 1,274 | 1,276 | 2,165,900 | 1,276 |
2019-03-07 | 1,296 | 1,307 | 1,293 | 1,302 | 1,553,100 | 1,302 |
2019-03-06 | 1,300 | 1,306 | 1,290 | 1,296 | 1,829,700 | 1,296 |
2019-03-05 | 1,309 | 1,314 | 1,304 | 1,304 | 1,566,600 | 1,304 |
2019-03-04 | 1,327 | 1,327 | 1,307 | 1,308 | 1,822,200 | 1,308 |
2019-03-01 | 1,334 | 1,339 | 1,322 | 1,330 | 1,353,400 | 1,330 |
2019-02-28 | 1,332 | 1,336 | 1,321 | 1,324 | 1,830,600 | 1,324 |
2019-02-27 | 1,335 | 1,348 | 1,332 | 1,333 | 2,211,600 | 1,333 |
2019-02-26 | 1,328 | 1,339 | 1,322 | 1,335 | 1,302,600 | 1,335 |
2019-02-25 | 1,321 | 1,333 | 1,312 | 1,327 | 1,369,100 | 1,327 |
2019-02-22 | 1,325 | 1,330 | 1,316 | 1,319 | 1,167,600 | 1,319 |
2019-02-21 | 1,340 | 1,344 | 1,322 | 1,326 | 1,599,100 | 1,326 |
2019-02-20 | 1,340 | 1,341 | 1,327 | 1,337 | 1,636,700 | 1,337 |
2019-02-19 | 1,323 | 1,335 | 1,322 | 1,329 | 841,500 | 1,329 |
2019-02-18 | 1,324 | 1,331 | 1,317 | 1,320 | 1,065,700 | 1,320 |
2019-02-15 | 1,310 | 1,314 | 1,295 | 1,314 | 1,471,300 | 1,314 |
2019-02-14 | 1,315 | 1,328 | 1,305 | 1,314 | 1,681,700 | 1,314 |
2019-02-13 | 1,335 | 1,340 | 1,316 | 1,322 | 1,610,000 | 1,322 |
2019-02-12 | 1,341 | 1,343 | 1,322 | 1,336 | 1,833,700 | 1,336 |
2019-02-08 | 1,323 | 1,332 | 1,317 | 1,326 | 1,515,800 | 1,326 |
2019-02-07 | 1,331 | 1,335 | 1,319 | 1,324 | 1,393,200 | 1,324 |
2019-02-06 | 1,333 | 1,336 | 1,324 | 1,336 | 1,351,400 | 1,336 |
2019-02-05 | 1,319 | 1,344 | 1,315 | 1,333 | 1,562,700 | 1,333 |
2019-02-04 | 1,313 | 1,321 | 1,298 | 1,307 | 1,808,600 | 1,307 |
2019-02-01 | 1,340 | 1,341 | 1,296 | 1,307 | 3,362,000 | 1,307 |
2019-01-31 | 1,368 | 1,369 | 1,346 | 1,346 | 1,584,800 | 1,346 |
2019-01-30 | 1,357 | 1,364 | 1,351 | 1,355 | 1,518,200 | 1,355 |
2019-01-29 | 1,354 | 1,367 | 1,348 | 1,363 | 1,266,000 | 1,363 |
2019-01-28 | 1,362 | 1,364 | 1,351 | 1,352 | 1,092,400 | 1,352 |
2019-01-25 | 1,361 | 1,378 | 1,359 | 1,366 | 1,475,900 | 1,366 |
2019-01-24 | 1,365 | 1,377 | 1,359 | 1,375 | 1,414,800 | 1,375 |
2019-01-23 | 1,388 | 1,388 | 1,374 | 1,376 | 1,560,900 | 1,376 |
2019-01-22 | 1,383 | 1,387 | 1,376 | 1,376 | 1,401,100 | 1,376 |
2019-01-21 | 1,382 | 1,386 | 1,372 | 1,380 | 1,221,900 | 1,380 |
2019-01-18 | 1,366 | 1,387 | 1,366 | 1,376 | 1,580,000 | 1,376 |
2019-01-17 | 1,355 | 1,380 | 1,354 | 1,377 | 2,440,400 | 1,377 |
2019-01-16 | 1,360 | 1,372 | 1,354 | 1,356 | 1,921,600 | 1,356 |
2019-01-15 | 1,378 | 1,386 | 1,353 | 1,363 | 2,366,200 | 1,363 |
2019-01-11 | 1,361 | 1,382 | 1,356 | 1,379 | 2,756,400 | 1,379 |
2019-01-10 | 1,340 | 1,357 | 1,335 | 1,351 | 1,916,000 | 1,351 |
2019-01-09 | 1,343 | 1,359 | 1,341 | 1,356 | 1,891,200 | 1,356 |
2019-01-08 | 1,322 | 1,339 | 1,319 | 1,331 | 1,878,300 | 1,331 |
2019-01-07 | 1,330 | 1,335 | 1,314 | 1,326 | 1,817,600 | 1,326 |
2019-01-04 | 1,285 | 1,330 | 1,285 | 1,322 | 1,985,000 | 1,322 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株