9759 (株)NSD 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 | 1,800 | 1,821 | 1,791 | 1,798 | 143,500 | 1,798 |
| 2019-12-27 | 1,794 | 1,810 | 1,790 | 1,801 | 110,600 | 1,801 |
| 2019-12-26 | 3,610 | 3,610 | 3,565 | 3,595 | 63,400 | 1,797.50 |
| 2019-12-25 | 3,600 | 3,630 | 3,580 | 3,580 | 56,800 | 1,790 |
| 2019-12-24 | 3,580 | 3,620 | 3,555 | 3,610 | 72,400 | 1,805 |
| 2019-12-23 | 3,600 | 3,615 | 3,580 | 3,600 | 53,700 | 1,800 |
| 2019-12-20 | 3,630 | 3,630 | 3,575 | 3,595 | 87,600 | 1,797.50 |
| 2019-12-19 | 3,620 | 3,665 | 3,615 | 3,650 | 72,800 | 1,825 |
| 2019-12-18 | 3,610 | 3,675 | 3,610 | 3,640 | 87,400 | 1,820 |
| 2019-12-17 | 3,585 | 3,625 | 3,560 | 3,625 | 90,600 | 1,812.50 |
| 2019-12-16 | 3,580 | 3,620 | 3,570 | 3,585 | 98,300 | 1,792.50 |
| 2019-12-13 | 3,625 | 3,625 | 3,550 | 3,555 | 125,800 | 1,777.50 |
| 2019-12-12 | 3,640 | 3,640 | 3,550 | 3,565 | 74,900 | 1,782.50 |
| 2019-12-11 | 3,640 | 3,660 | 3,615 | 3,625 | 50,200 | 1,812.50 |
| 2019-12-10 | 3,615 | 3,675 | 3,615 | 3,650 | 74,700 | 1,825 |
| 2019-12-09 | 3,645 | 3,665 | 3,605 | 3,615 | 40,200 | 1,807.50 |
| 2019-12-06 | 3,600 | 3,635 | 3,575 | 3,630 | 50,200 | 1,815 |
| 2019-12-05 | 3,630 | 3,645 | 3,580 | 3,620 | 92,500 | 1,810 |
| 2019-12-04 | 3,600 | 3,655 | 3,590 | 3,645 | 87,500 | 1,822.50 |
| 2019-12-03 | 3,580 | 3,585 | 3,550 | 3,585 | 81,900 | 1,792.50 |
| 2019-12-02 | 3,580 | 3,600 | 3,570 | 3,590 | 75,000 | 1,795 |
| 2019-11-29 | 3,595 | 3,600 | 3,555 | 3,565 | 48,300 | 1,782.50 |
| 2019-11-28 | 3,570 | 3,590 | 3,550 | 3,590 | 39,900 | 1,795 |
| 2019-11-27 | 3,550 | 3,600 | 3,550 | 3,580 | 86,800 | 1,790 |
| 2019-11-26 | 3,610 | 3,620 | 3,590 | 3,595 | 78,500 | 1,797.50 |
| 2019-11-25 | 3,650 | 3,665 | 3,620 | 3,625 | 48,300 | 1,812.50 |
| 2019-11-22 | 3,650 | 3,665 | 3,610 | 3,625 | 77,400 | 1,812.50 |
| 2019-11-21 | 3,580 | 3,630 | 3,540 | 3,630 | 84,200 | 1,815 |
| 2019-11-20 | 3,550 | 3,605 | 3,545 | 3,600 | 79,100 | 1,800 |
| 2019-11-19 | 3,590 | 3,615 | 3,570 | 3,585 | 80,700 | 1,792.50 |
| 2019-11-18 | 3,500 | 3,575 | 3,500 | 3,530 | 72,600 | 1,765 |
| 2019-11-15 | 3,470 | 3,510 | 3,450 | 3,495 | 64,300 | 1,747.50 |
| 2019-11-14 | 3,500 | 3,510 | 3,435 | 3,450 | 58,600 | 1,725 |
| 2019-11-13 | 3,500 | 3,540 | 3,480 | 3,495 | 89,700 | 1,747.50 |
| 2019-11-12 | 3,440 | 3,495 | 3,430 | 3,485 | 77,000 | 1,742.50 |
| 2019-11-11 | 3,395 | 3,445 | 3,395 | 3,405 | 74,400 | 1,702.50 |
| 2019-11-08 | 3,445 | 3,465 | 3,380 | 3,395 | 96,000 | 1,697.50 |
| 2019-11-07 | 3,310 | 3,405 | 3,295 | 3,405 | 132,800 | 1,702.50 |
| 2019-11-06 | 3,500 | 3,505 | 3,365 | 3,370 | 218,500 | 1,685 |
| 2019-11-05 | 3,495 | 3,630 | 3,495 | 3,615 | 186,200 | 1,807.50 |
| 2019-11-01 | 3,350 | 3,530 | 3,350 | 3,455 | 257,500 | 1,727.50 |
| 2019-10-31 | 3,170 | 3,355 | 3,160 | 3,345 | 216,100 | 1,672.50 |
| 2019-10-30 | 3,140 | 3,200 | 3,140 | 3,180 | 119,900 | 1,590 |
| 2019-10-29 | 3,125 | 3,160 | 3,115 | 3,140 | 106,100 | 1,570 |
| 2019-10-28 | 3,145 | 3,155 | 3,105 | 3,115 | 71,000 | 1,557.50 |
| 2019-10-25 | 3,135 | 3,165 | 3,125 | 3,150 | 66,600 | 1,575 |
| 2019-10-24 | 3,130 | 3,135 | 3,100 | 3,105 | 51,700 | 1,552.50 |
| 2019-10-23 | 3,115 | 3,120 | 3,060 | 3,120 | 114,600 | 1,560 |
| 2019-10-21 | 3,120 | 3,145 | 3,100 | 3,115 | 42,000 | 1,557.50 |
| 2019-10-18 | 3,150 | 3,170 | 3,090 | 3,105 | 72,500 | 1,552.50 |
| 2019-10-17 | 3,150 | 3,190 | 3,140 | 3,155 | 84,400 | 1,577.50 |
| 2019-10-16 | 3,200 | 3,230 | 3,145 | 3,150 | 110,200 | 1,575 |
| 2019-10-15 | 3,225 | 3,225 | 3,150 | 3,165 | 132,500 | 1,582.50 |
| 2019-10-11 | 3,250 | 3,250 | 3,165 | 3,210 | 66,700 | 1,605 |
| 2019-10-10 | 3,280 | 3,280 | 3,210 | 3,220 | 40,500 | 1,610 |
| 2019-10-09 | 3,230 | 3,280 | 3,230 | 3,275 | 71,600 | 1,637.50 |
| 2019-10-08 | 3,210 | 3,245 | 3,205 | 3,235 | 67,200 | 1,617.50 |
| 2019-10-07 | 3,200 | 3,210 | 3,175 | 3,200 | 62,800 | 1,600 |
| 2019-10-04 | 3,190 | 3,195 | 3,155 | 3,185 | 58,600 | 1,592.50 |
| 2019-10-03 | 3,180 | 3,200 | 3,140 | 3,175 | 91,000 | 1,587.50 |
| 2019-10-02 | 3,180 | 3,240 | 3,175 | 3,220 | 115,200 | 1,610 |
| 2019-10-01 | 3,140 | 3,185 | 3,130 | 3,160 | 106,100 | 1,580 |
| 2019-09-30 | 3,130 | 3,160 | 3,090 | 3,105 | 90,700 | 1,552.50 |
| 2019-09-27 | 3,185 | 3,195 | 3,145 | 3,170 | 136,400 | 1,585 |
| 2019-09-26 | 3,210 | 3,265 | 3,180 | 3,185 | 248,100 | 1,592.50 |
| 2019-09-25 | 3,180 | 3,210 | 3,160 | 3,190 | 120,200 | 1,595 |
| 2019-09-24 | 3,170 | 3,220 | 3,170 | 3,190 | 123,800 | 1,595 |
| 2019-09-20 | 3,160 | 3,195 | 3,150 | 3,165 | 110,100 | 1,582.50 |
| 2019-09-19 | 3,090 | 3,170 | 3,085 | 3,160 | 145,800 | 1,580 |
| 2019-09-18 | 3,050 | 3,080 | 3,035 | 3,055 | 126,200 | 1,527.50 |
| 2019-09-17 | 2,985 | 3,040 | 2,985 | 3,035 | 127,700 | 1,517.50 |
| 2019-09-13 | 2,987 | 3,005 | 2,958 | 2,992 | 163,000 | 1,496 |
| 2019-09-12 | 3,000 | 3,010 | 2,977 | 2,987 | 144,300 | 1,493.50 |
| 2019-09-11 | 3,010 | 3,025 | 2,977 | 3,005 | 153,500 | 1,502.50 |
| 2019-09-10 | 3,130 | 3,135 | 3,060 | 3,070 | 155,700 | 1,535 |
| 2019-09-09 | 3,145 | 3,165 | 3,130 | 3,160 | 67,500 | 1,580 |
| 2019-09-06 | 3,200 | 3,200 | 3,140 | 3,150 | 81,600 | 1,575 |
| 2019-09-05 | 3,140 | 3,205 | 3,135 | 3,190 | 139,500 | 1,595 |
| 2019-09-04 | 3,145 | 3,160 | 3,105 | 3,110 | 61,700 | 1,555 |
| 2019-09-03 | 3,130 | 3,160 | 3,125 | 3,160 | 61,300 | 1,580 |
| 2019-09-02 | 3,160 | 3,190 | 3,130 | 3,140 | 84,700 | 1,570 |
| 2019-08-30 | 3,130 | 3,175 | 3,115 | 3,160 | 103,100 | 1,580 |
| 2019-08-29 | 3,160 | 3,160 | 3,055 | 3,090 | 130,100 | 1,545 |
| 2019-08-28 | 3,120 | 3,175 | 3,115 | 3,160 | 154,000 | 1,580 |
| 2019-08-27 | 3,060 | 3,095 | 3,050 | 3,080 | 118,400 | 1,540 |
| 2019-08-26 | 2,998 | 3,035 | 2,970 | 3,025 | 178,300 | 1,512.50 |
| 2019-08-23 | 2,979 | 3,015 | 2,976 | 2,992 | 132,100 | 1,496 |
| 2019-08-22 | 2,940 | 2,962 | 2,933 | 2,945 | 76,200 | 1,472.50 |
| 2019-08-21 | 2,919 | 2,943 | 2,896 | 2,924 | 66,800 | 1,462 |
| 2019-08-20 | 2,886 | 2,928 | 2,879 | 2,927 | 40,700 | 1,463.50 |
| 2019-08-19 | 2,906 | 2,910 | 2,872 | 2,884 | 40,800 | 1,442 |
| 2019-08-16 | 2,895 | 2,913 | 2,868 | 2,902 | 75,700 | 1,451 |
| 2019-08-15 | 2,833 | 2,871 | 2,829 | 2,869 | 62,300 | 1,434.50 |
| 2019-08-14 | 2,890 | 2,905 | 2,846 | 2,889 | 77,200 | 1,444.50 |
| 2019-08-13 | 2,845 | 2,893 | 2,825 | 2,882 | 125,600 | 1,441 |
| 2019-08-09 | 2,908 | 2,945 | 2,882 | 2,882 | 86,400 | 1,441 |
| 2019-08-08 | 2,938 | 2,945 | 2,863 | 2,870 | 135,400 | 1,435 |
| 2019-08-07 | 2,886 | 2,947 | 2,882 | 2,900 | 209,200 | 1,450 |
| 2019-08-06 | 2,783 | 2,840 | 2,767 | 2,837 | 129,600 | 1,418.50 |
| 2019-08-05 | 2,900 | 2,981 | 2,850 | 2,878 | 247,200 | 1,439 |
| 2019-08-02 | 2,912 | 2,931 | 2,835 | 2,867 | 470,100 | 1,433.50 |
| 2019-08-01 | 3,045 | 3,125 | 2,950 | 2,962 | 511,800 | 1,481 |
| 2019-07-31 | 3,345 | 3,390 | 3,310 | 3,370 | 119,900 | 1,685 |
| 2019-07-30 | 3,385 | 3,405 | 3,345 | 3,350 | 90,700 | 1,675 |
| 2019-07-29 | 3,330 | 3,390 | 3,325 | 3,340 | 75,700 | 1,670 |
| 2019-07-26 | 3,285 | 3,335 | 3,275 | 3,335 | 110,300 | 1,667.50 |
| 2019-07-25 | 3,240 | 3,315 | 3,240 | 3,300 | 69,400 | 1,650 |
| 2019-07-24 | 3,255 | 3,260 | 3,220 | 3,240 | 81,500 | 1,620 |
| 2019-07-23 | 3,315 | 3,325 | 3,255 | 3,260 | 122,600 | 1,630 |
| 2019-07-22 | 3,280 | 3,335 | 3,275 | 3,315 | 129,800 | 1,657.50 |
| 2019-07-19 | 3,250 | 3,305 | 3,235 | 3,295 | 94,800 | 1,647.50 |
| 2019-07-18 | 3,270 | 3,290 | 3,235 | 3,250 | 132,900 | 1,625 |
| 2019-07-17 | 3,305 | 3,310 | 3,280 | 3,300 | 71,600 | 1,650 |
| 2019-07-16 | 3,305 | 3,320 | 3,285 | 3,305 | 78,700 | 1,652.50 |
| 2019-07-12 | 3,310 | 3,335 | 3,285 | 3,290 | 89,300 | 1,645 |
| 2019-07-11 | 3,260 | 3,290 | 3,250 | 3,285 | 60,400 | 1,642.50 |
| 2019-07-10 | 3,210 | 3,270 | 3,210 | 3,260 | 74,300 | 1,630 |
| 2019-07-09 | 3,235 | 3,245 | 3,220 | 3,240 | 62,200 | 1,620 |
| 2019-07-08 | 3,260 | 3,285 | 3,245 | 3,245 | 62,900 | 1,622.50 |
| 2019-07-05 | 3,260 | 3,270 | 3,235 | 3,255 | 69,400 | 1,627.50 |
| 2019-07-04 | 3,255 | 3,275 | 3,240 | 3,270 | 44,800 | 1,635 |
| 2019-07-03 | 3,275 | 3,275 | 3,200 | 3,230 | 83,200 | 1,615 |
| 2019-07-02 | 3,180 | 3,255 | 3,180 | 3,245 | 100,300 | 1,622.50 |
| 2019-07-01 | 3,165 | 3,185 | 3,155 | 3,175 | 80,700 | 1,587.50 |
| 2019-06-28 | 3,085 | 3,130 | 3,080 | 3,115 | 67,900 | 1,557.50 |
| 2019-06-27 | 3,100 | 3,120 | 3,070 | 3,095 | 69,400 | 1,547.50 |
| 2019-06-26 | 3,105 | 3,130 | 3,080 | 3,115 | 86,100 | 1,557.50 |
| 2019-06-25 | 3,210 | 3,275 | 3,155 | 3,170 | 183,300 | 1,585 |
| 2019-06-24 | 3,110 | 3,145 | 3,090 | 3,140 | 73,900 | 1,570 |
| 2019-06-21 | 3,190 | 3,200 | 3,050 | 3,095 | 254,100 | 1,547.50 |
| 2019-06-20 | 3,185 | 3,235 | 3,175 | 3,185 | 125,100 | 1,592.50 |
| 2019-06-19 | 3,185 | 3,205 | 3,160 | 3,180 | 109,300 | 1,590 |
| 2019-06-18 | 3,210 | 3,225 | 3,170 | 3,180 | 124,200 | 1,590 |
| 2019-06-17 | 3,190 | 3,225 | 3,180 | 3,195 | 122,100 | 1,597.50 |
| 2019-06-14 | 3,160 | 3,195 | 3,145 | 3,195 | 119,500 | 1,597.50 |
| 2019-06-13 | 3,210 | 3,225 | 3,145 | 3,160 | 137,800 | 1,580 |
| 2019-06-12 | 3,175 | 3,235 | 3,165 | 3,210 | 167,300 | 1,605 |
| 2019-06-11 | 3,120 | 3,125 | 3,080 | 3,125 | 148,400 | 1,562.50 |
| 2019-06-10 | 3,100 | 3,140 | 3,075 | 3,120 | 121,000 | 1,560 |
| 2019-06-07 | 3,085 | 3,120 | 3,070 | 3,100 | 107,500 | 1,550 |
| 2019-06-06 | 3,045 | 3,110 | 3,025 | 3,075 | 140,700 | 1,537.50 |
| 2019-06-05 | 3,045 | 3,045 | 2,992 | 3,035 | 177,600 | 1,517.50 |
| 2019-06-04 | 2,996 | 2,998 | 2,935 | 2,954 | 170,600 | 1,477 |
| 2019-06-03 | 2,994 | 3,015 | 2,970 | 3,015 | 102,300 | 1,507.50 |
| 2019-05-31 | 2,991 | 3,050 | 2,986 | 3,025 | 98,200 | 1,512.50 |
| 2019-05-30 | 3,020 | 3,020 | 2,971 | 3,000 | 120,400 | 1,500 |
| 2019-05-29 | 3,035 | 3,075 | 3,030 | 3,060 | 106,500 | 1,530 |
| 2019-05-28 | 3,090 | 3,095 | 3,035 | 3,055 | 202,900 | 1,527.50 |
| 2019-05-27 | 3,150 | 3,155 | 3,095 | 3,100 | 188,600 | 1,550 |
| 2019-05-24 | 3,105 | 3,140 | 3,065 | 3,125 | 174,700 | 1,562.50 |
| 2019-05-23 | 3,150 | 3,190 | 3,135 | 3,135 | 169,200 | 1,567.50 |
| 2019-05-22 | 3,210 | 3,220 | 3,145 | 3,150 | 136,700 | 1,575 |
| 2019-05-21 | 3,170 | 3,215 | 3,150 | 3,200 | 106,500 | 1,600 |
| 2019-05-20 | 3,200 | 3,215 | 3,165 | 3,175 | 105,100 | 1,587.50 |
| 2019-05-17 | 3,175 | 3,225 | 3,145 | 3,200 | 170,900 | 1,600 |
| 2019-05-16 | 3,210 | 3,240 | 3,160 | 3,165 | 126,700 | 1,582.50 |
| 2019-05-15 | 3,100 | 3,200 | 3,100 | 3,200 | 179,400 | 1,600 |
| 2019-05-14 | 3,045 | 3,095 | 3,020 | 3,085 | 188,900 | 1,542.50 |
| 2019-05-13 | 3,035 | 3,090 | 3,000 | 3,080 | 169,500 | 1,540 |
| 2019-05-10 | 2,954 | 3,040 | 2,950 | 3,035 | 255,000 | 1,517.50 |
| 2019-05-09 | 2,963 | 3,035 | 2,867 | 2,939 | 378,200 | 1,469.50 |
| 2019-05-08 | 2,750 | 2,763 | 2,683 | 2,763 | 186,400 | 1,381.50 |
| 2019-05-07 | 2,760 | 2,778 | 2,755 | 2,773 | 105,000 | 1,386.50 |
| 2019-04-26 | 2,764 | 2,772 | 2,741 | 2,757 | 64,600 | 1,378.50 |
| 2019-04-25 | 2,740 | 2,775 | 2,740 | 2,775 | 46,500 | 1,387.50 |
| 2019-04-24 | 2,742 | 2,778 | 2,733 | 2,749 | 77,900 | 1,374.50 |
| 2019-04-23 | 2,735 | 2,782 | 2,735 | 2,743 | 119,200 | 1,371.50 |
| 2019-04-22 | 2,700 | 2,717 | 2,675 | 2,708 | 50,100 | 1,354 |
| 2019-04-19 | 2,660 | 2,730 | 2,660 | 2,687 | 87,200 | 1,343.50 |
| 2019-04-18 | 2,766 | 2,776 | 2,630 | 2,633 | 114,300 | 1,316.50 |
| 2019-04-17 | 2,763 | 2,780 | 2,750 | 2,778 | 111,300 | 1,389 |
| 2019-04-16 | 2,706 | 2,748 | 2,694 | 2,740 | 99,700 | 1,370 |
| 2019-04-15 | 2,700 | 2,715 | 2,675 | 2,697 | 88,700 | 1,348.50 |
| 2019-04-12 | 2,664 | 2,673 | 2,655 | 2,670 | 67,600 | 1,335 |
| 2019-04-11 | 2,665 | 2,670 | 2,648 | 2,655 | 55,800 | 1,327.50 |
| 2019-04-10 | 2,633 | 2,648 | 2,612 | 2,644 | 52,900 | 1,322 |
| 2019-04-09 | 2,648 | 2,660 | 2,605 | 2,630 | 92,200 | 1,315 |
| 2019-04-08 | 2,612 | 2,638 | 2,600 | 2,625 | 70,600 | 1,312.50 |
| 2019-04-05 | 2,600 | 2,606 | 2,567 | 2,579 | 56,000 | 1,289.50 |
| 2019-04-04 | 2,618 | 2,620 | 2,590 | 2,592 | 40,100 | 1,296 |
| 2019-04-03 | 2,594 | 2,603 | 2,571 | 2,600 | 71,600 | 1,300 |
| 2019-04-02 | 2,647 | 2,647 | 2,573 | 2,585 | 87,400 | 1,292.50 |
| 2019-04-01 | 2,623 | 2,640 | 2,575 | 2,582 | 130,800 | 1,291 |
| 2019-03-29 | 2,567 | 2,578 | 2,550 | 2,577 | 93,100 | 1,288.50 |
| 2019-03-28 | 2,555 | 2,563 | 2,530 | 2,545 | 87,700 | 1,272.50 |
| 2019-03-27 | 2,566 | 2,576 | 2,542 | 2,566 | 106,100 | 1,283 |
| 2019-03-26 | 2,565 | 2,590 | 2,557 | 2,587 | 145,800 | 1,293.50 |
| 2019-03-25 | 2,533 | 2,545 | 2,500 | 2,524 | 89,700 | 1,262 |
| 2019-03-22 | 2,550 | 2,568 | 2,540 | 2,556 | 68,300 | 1,278 |
| 2019-03-20 | 2,542 | 2,551 | 2,530 | 2,549 | 76,700 | 1,274.50 |
| 2019-03-19 | 2,563 | 2,570 | 2,536 | 2,544 | 41,400 | 1,272 |
| 2019-03-18 | 2,550 | 2,564 | 2,531 | 2,560 | 65,500 | 1,280 |
| 2019-03-15 | 2,521 | 2,546 | 2,520 | 2,541 | 107,800 | 1,270.50 |
| 2019-03-14 | 2,569 | 2,571 | 2,484 | 2,493 | 87,000 | 1,246.50 |
| 2019-03-13 | 2,570 | 2,586 | 2,527 | 2,547 | 82,500 | 1,273.50 |
| 2019-03-12 | 2,570 | 2,592 | 2,554 | 2,560 | 101,200 | 1,280 |
| 2019-03-11 | 2,539 | 2,563 | 2,539 | 2,556 | 67,500 | 1,278 |
| 2019-03-08 | 2,520 | 2,536 | 2,503 | 2,527 | 99,200 | 1,263.50 |
| 2019-03-07 | 2,539 | 2,556 | 2,527 | 2,542 | 59,200 | 1,271 |
| 2019-03-06 | 2,573 | 2,577 | 2,538 | 2,544 | 56,400 | 1,272 |
| 2019-03-05 | 2,545 | 2,578 | 2,541 | 2,565 | 83,100 | 1,282.50 |
| 2019-03-04 | 2,530 | 2,569 | 2,526 | 2,559 | 117,200 | 1,279.50 |
| 2019-03-01 | 2,516 | 2,532 | 2,497 | 2,498 | 82,700 | 1,249 |
| 2019-02-28 | 2,499 | 2,538 | 2,483 | 2,517 | 147,400 | 1,258.50 |
| 2019-02-27 | 2,481 | 2,500 | 2,473 | 2,492 | 73,000 | 1,246 |
| 2019-02-26 | 2,484 | 2,490 | 2,460 | 2,469 | 59,900 | 1,234.50 |
| 2019-02-25 | 2,465 | 2,486 | 2,458 | 2,480 | 79,300 | 1,240 |
| 2019-02-22 | 2,454 | 2,462 | 2,436 | 2,440 | 103,500 | 1,220 |
| 2019-02-21 | 2,486 | 2,493 | 2,454 | 2,465 | 89,000 | 1,232.50 |
| 2019-02-20 | 2,459 | 2,489 | 2,453 | 2,481 | 92,600 | 1,240.50 |
| 2019-02-19 | 2,436 | 2,466 | 2,432 | 2,452 | 91,100 | 1,226 |
| 2019-02-18 | 2,460 | 2,460 | 2,440 | 2,450 | 71,400 | 1,225 |
| 2019-02-15 | 2,415 | 2,446 | 2,401 | 2,442 | 76,400 | 1,221 |
| 2019-02-14 | 2,446 | 2,464 | 2,423 | 2,423 | 114,400 | 1,211.50 |
| 2019-02-13 | 2,462 | 2,491 | 2,454 | 2,471 | 85,600 | 1,235.50 |
| 2019-02-12 | 2,415 | 2,458 | 2,407 | 2,456 | 100,800 | 1,228 |
| 2019-02-08 | 2,370 | 2,394 | 2,362 | 2,380 | 96,200 | 1,190 |
| 2019-02-07 | 2,424 | 2,438 | 2,372 | 2,389 | 106,600 | 1,194.50 |
| 2019-02-06 | 2,427 | 2,437 | 2,410 | 2,424 | 94,300 | 1,212 |
| 2019-02-05 | 2,410 | 2,431 | 2,408 | 2,431 | 101,900 | 1,215.50 |
| 2019-02-04 | 2,351 | 2,409 | 2,351 | 2,408 | 137,100 | 1,204 |
| 2019-02-01 | 2,299 | 2,325 | 2,285 | 2,318 | 96,400 | 1,159 |
| 2019-01-31 | 2,266 | 2,375 | 2,245 | 2,306 | 143,000 | 1,153 |
| 2019-01-30 | 2,191 | 2,265 | 2,185 | 2,240 | 296,600 | 1,120 |
| 2019-01-29 | 2,180 | 2,205 | 2,164 | 2,202 | 88,600 | 1,101 |
| 2019-01-28 | 2,171 | 2,216 | 2,167 | 2,198 | 91,000 | 1,099 |
| 2019-01-25 | 2,165 | 2,204 | 2,165 | 2,177 | 85,700 | 1,088.50 |
| 2019-01-24 | 2,169 | 2,185 | 2,160 | 2,172 | 97,000 | 1,086 |
| 2019-01-23 | 2,194 | 2,199 | 2,175 | 2,181 | 52,200 | 1,090.50 |
| 2019-01-22 | 2,237 | 2,237 | 2,210 | 2,216 | 64,000 | 1,108 |
| 2019-01-21 | 2,230 | 2,244 | 2,213 | 2,218 | 82,000 | 1,109 |
| 2019-01-18 | 2,213 | 2,238 | 2,200 | 2,218 | 60,600 | 1,109 |
| 2019-01-17 | 2,170 | 2,212 | 2,164 | 2,210 | 63,700 | 1,105 |
| 2019-01-16 | 2,158 | 2,164 | 2,141 | 2,144 | 46,000 | 1,072 |
| 2019-01-15 | 2,106 | 2,164 | 2,103 | 2,159 | 67,100 | 1,079.50 |
| 2019-01-11 | 2,146 | 2,146 | 2,121 | 2,132 | 51,500 | 1,066 |
| 2019-01-10 | 2,115 | 2,127 | 2,100 | 2,123 | 47,100 | 1,061.50 |
| 2019-01-09 | 2,155 | 2,155 | 2,132 | 2,135 | 46,700 | 1,067.50 |
| 2019-01-08 | 2,147 | 2,161 | 2,114 | 2,129 | 91,100 | 1,064.50 |
| 2019-01-07 | 2,173 | 2,189 | 2,140 | 2,155 | 90,300 | 1,077.50 |
| 2019-01-04 | 2,089 | 2,124 | 2,073 | 2,114 | 139,200 | 1,057 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株