8074 ユアサ商事(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 | 3,710 | 3,710 | 3,660 | 3,685 | 19,600 | 3,685 |
| 2019-12-27 | 3,705 | 3,735 | 3,685 | 3,715 | 17,700 | 3,715 |
| 2019-12-26 | 3,670 | 3,690 | 3,655 | 3,690 | 13,000 | 3,690 |
| 2019-12-25 | 3,715 | 3,715 | 3,660 | 3,670 | 26,300 | 3,670 |
| 2019-12-24 | 3,695 | 3,695 | 3,655 | 3,680 | 16,400 | 3,680 |
| 2019-12-23 | 3,720 | 3,720 | 3,675 | 3,675 | 19,100 | 3,675 |
| 2019-12-20 | 3,725 | 3,725 | 3,675 | 3,710 | 22,000 | 3,710 |
| 2019-12-19 | 3,735 | 3,745 | 3,700 | 3,720 | 13,800 | 3,720 |
| 2019-12-18 | 3,770 | 3,770 | 3,710 | 3,735 | 28,100 | 3,735 |
| 2019-12-17 | 3,755 | 3,765 | 3,710 | 3,760 | 47,500 | 3,760 |
| 2019-12-16 | 3,765 | 3,775 | 3,715 | 3,715 | 37,800 | 3,715 |
| 2019-12-13 | 3,775 | 3,805 | 3,760 | 3,760 | 72,900 | 3,760 |
| 2019-12-12 | 3,710 | 3,715 | 3,675 | 3,705 | 47,000 | 3,705 |
| 2019-12-11 | 3,730 | 3,735 | 3,685 | 3,705 | 34,200 | 3,705 |
| 2019-12-10 | 3,765 | 3,780 | 3,740 | 3,775 | 75,700 | 3,775 |
| 2019-12-09 | 3,715 | 3,730 | 3,680 | 3,695 | 40,300 | 3,695 |
| 2019-12-06 | 3,625 | 3,680 | 3,625 | 3,670 | 36,300 | 3,670 |
| 2019-12-05 | 3,550 | 3,630 | 3,540 | 3,625 | 54,400 | 3,625 |
| 2019-12-04 | 3,475 | 3,535 | 3,465 | 3,535 | 27,900 | 3,535 |
| 2019-12-03 | 3,450 | 3,505 | 3,435 | 3,485 | 30,100 | 3,485 |
| 2019-12-02 | 3,480 | 3,500 | 3,475 | 3,500 | 43,100 | 3,500 |
| 2019-11-29 | 3,460 | 3,465 | 3,435 | 3,455 | 38,800 | 3,455 |
| 2019-11-28 | 3,515 | 3,515 | 3,460 | 3,460 | 32,700 | 3,460 |
| 2019-11-27 | 3,535 | 3,545 | 3,510 | 3,535 | 21,700 | 3,535 |
| 2019-11-26 | 3,560 | 3,580 | 3,525 | 3,530 | 42,800 | 3,530 |
| 2019-11-25 | 3,540 | 3,565 | 3,540 | 3,560 | 28,800 | 3,560 |
| 2019-11-22 | 3,530 | 3,555 | 3,510 | 3,520 | 39,300 | 3,520 |
| 2019-11-21 | 3,505 | 3,525 | 3,460 | 3,525 | 36,500 | 3,525 |
| 2019-11-20 | 3,530 | 3,575 | 3,505 | 3,515 | 45,800 | 3,515 |
| 2019-11-19 | 3,545 | 3,575 | 3,540 | 3,555 | 35,700 | 3,555 |
| 2019-11-18 | 3,595 | 3,595 | 3,555 | 3,560 | 31,900 | 3,560 |
| 2019-11-15 | 3,520 | 3,595 | 3,520 | 3,595 | 44,500 | 3,595 |
| 2019-11-14 | 3,590 | 3,590 | 3,530 | 3,530 | 51,900 | 3,530 |
| 2019-11-13 | 3,555 | 3,610 | 3,540 | 3,585 | 59,700 | 3,585 |
| 2019-11-12 | 3,535 | 3,580 | 3,510 | 3,575 | 54,300 | 3,575 |
| 2019-11-11 | 3,580 | 3,590 | 3,535 | 3,560 | 55,800 | 3,560 |
| 2019-11-08 | 3,560 | 3,590 | 3,540 | 3,555 | 52,300 | 3,555 |
| 2019-11-07 | 3,545 | 3,550 | 3,520 | 3,550 | 38,500 | 3,550 |
| 2019-11-06 | 3,565 | 3,600 | 3,530 | 3,570 | 59,500 | 3,570 |
| 2019-11-05 | 3,450 | 3,575 | 3,450 | 3,535 | 76,100 | 3,535 |
| 2019-11-01 | 3,370 | 3,440 | 3,345 | 3,435 | 54,400 | 3,435 |
| 2019-10-31 | 3,385 | 3,400 | 3,355 | 3,375 | 42,500 | 3,375 |
| 2019-10-30 | 3,330 | 3,395 | 3,300 | 3,390 | 100,800 | 3,390 |
| 2019-10-29 | 3,360 | 3,410 | 3,360 | 3,385 | 70,800 | 3,385 |
| 2019-10-28 | 3,335 | 3,360 | 3,325 | 3,335 | 37,100 | 3,335 |
| 2019-10-25 | 3,360 | 3,360 | 3,310 | 3,330 | 38,900 | 3,330 |
| 2019-10-24 | 3,315 | 3,350 | 3,315 | 3,330 | 35,100 | 3,330 |
| 2019-10-23 | 3,270 | 3,340 | 3,230 | 3,325 | 51,600 | 3,325 |
| 2019-10-21 | 3,235 | 3,250 | 3,225 | 3,250 | 25,300 | 3,250 |
| 2019-10-18 | 3,235 | 3,280 | 3,225 | 3,235 | 44,100 | 3,235 |
| 2019-10-17 | 3,285 | 3,285 | 3,230 | 3,240 | 63,500 | 3,240 |
| 2019-10-16 | 3,250 | 3,275 | 3,235 | 3,270 | 69,800 | 3,270 |
| 2019-10-15 | 3,200 | 3,240 | 3,170 | 3,225 | 58,600 | 3,225 |
| 2019-10-11 | 3,135 | 3,160 | 3,115 | 3,145 | 41,400 | 3,145 |
| 2019-10-10 | 3,135 | 3,135 | 3,075 | 3,125 | 39,300 | 3,125 |
| 2019-10-09 | 3,085 | 3,125 | 3,080 | 3,120 | 57,500 | 3,120 |
| 2019-10-08 | 3,135 | 3,160 | 3,090 | 3,115 | 49,800 | 3,115 |
| 2019-10-07 | 3,090 | 3,105 | 3,070 | 3,080 | 33,600 | 3,080 |
| 2019-10-04 | 3,065 | 3,105 | 3,065 | 3,100 | 44,800 | 3,100 |
| 2019-10-03 | 3,060 | 3,110 | 3,050 | 3,070 | 48,900 | 3,070 |
| 2019-10-02 | 3,085 | 3,140 | 3,085 | 3,115 | 25,400 | 3,115 |
| 2019-10-01 | 3,075 | 3,125 | 3,075 | 3,115 | 29,900 | 3,115 |
| 2019-09-30 | 3,070 | 3,140 | 3,065 | 3,080 | 36,700 | 3,080 |
| 2019-09-27 | 3,180 | 3,180 | 3,095 | 3,120 | 46,100 | 3,120 |
| 2019-09-26 | 3,240 | 3,260 | 3,220 | 3,245 | 54,900 | 3,245 |
| 2019-09-25 | 3,225 | 3,225 | 3,160 | 3,205 | 40,500 | 3,205 |
| 2019-09-24 | 3,195 | 3,240 | 3,170 | 3,180 | 31,800 | 3,180 |
| 2019-09-20 | 3,190 | 3,220 | 3,165 | 3,210 | 38,200 | 3,210 |
| 2019-09-19 | 3,140 | 3,210 | 3,135 | 3,165 | 45,300 | 3,165 |
| 2019-09-18 | 3,170 | 3,170 | 3,130 | 3,140 | 40,400 | 3,140 |
| 2019-09-17 | 3,135 | 3,200 | 3,130 | 3,175 | 47,800 | 3,175 |
| 2019-09-13 | 3,085 | 3,150 | 3,070 | 3,135 | 76,000 | 3,135 |
| 2019-09-12 | 3,155 | 3,155 | 3,105 | 3,105 | 56,300 | 3,105 |
| 2019-09-11 | 3,125 | 3,150 | 3,100 | 3,130 | 62,800 | 3,130 |
| 2019-09-10 | 3,085 | 3,150 | 3,075 | 3,120 | 56,000 | 3,120 |
| 2019-09-09 | 2,971 | 3,040 | 2,966 | 3,040 | 38,000 | 3,040 |
| 2019-09-06 | 2,953 | 2,971 | 2,949 | 2,957 | 32,400 | 2,957 |
| 2019-09-05 | 2,894 | 2,967 | 2,894 | 2,942 | 44,000 | 2,942 |
| 2019-09-04 | 2,929 | 2,929 | 2,885 | 2,887 | 29,400 | 2,887 |
| 2019-09-03 | 2,900 | 2,944 | 2,886 | 2,929 | 26,200 | 2,929 |
| 2019-09-02 | 2,911 | 2,938 | 2,891 | 2,908 | 23,800 | 2,908 |
| 2019-08-30 | 2,878 | 2,932 | 2,866 | 2,927 | 48,800 | 2,927 |
| 2019-08-29 | 2,802 | 2,833 | 2,764 | 2,831 | 75,800 | 2,831 |
| 2019-08-28 | 2,859 | 2,872 | 2,819 | 2,824 | 43,300 | 2,824 |
| 2019-08-27 | 2,894 | 2,894 | 2,862 | 2,865 | 26,200 | 2,865 |
| 2019-08-26 | 2,842 | 2,885 | 2,837 | 2,864 | 78,200 | 2,864 |
| 2019-08-23 | 2,891 | 2,901 | 2,873 | 2,890 | 29,000 | 2,890 |
| 2019-08-22 | 2,880 | 2,900 | 2,862 | 2,887 | 47,500 | 2,887 |
| 2019-08-21 | 2,849 | 2,872 | 2,812 | 2,855 | 81,100 | 2,855 |
| 2019-08-20 | 2,909 | 2,919 | 2,883 | 2,896 | 25,500 | 2,896 |
| 2019-08-19 | 2,926 | 2,939 | 2,906 | 2,921 | 14,500 | 2,921 |
| 2019-08-16 | 2,914 | 2,936 | 2,884 | 2,911 | 16,300 | 2,911 |
| 2019-08-15 | 2,817 | 2,930 | 2,817 | 2,924 | 38,600 | 2,924 |
| 2019-08-14 | 2,881 | 2,916 | 2,876 | 2,916 | 22,600 | 2,916 |
| 2019-08-13 | 2,852 | 2,852 | 2,793 | 2,834 | 43,200 | 2,834 |
| 2019-08-09 | 2,899 | 2,935 | 2,861 | 2,871 | 26,100 | 2,871 |
| 2019-08-08 | 2,911 | 2,928 | 2,871 | 2,880 | 45,100 | 2,880 |
| 2019-08-07 | 2,920 | 2,944 | 2,904 | 2,905 | 32,200 | 2,905 |
| 2019-08-06 | 2,830 | 2,953 | 2,830 | 2,935 | 46,400 | 2,935 |
| 2019-08-05 | 2,995 | 3,005 | 2,885 | 2,917 | 53,800 | 2,917 |
| 2019-08-02 | 3,010 | 3,010 | 2,955 | 2,977 | 58,200 | 2,977 |
| 2019-08-01 | 3,075 | 3,090 | 3,050 | 3,070 | 12,400 | 3,070 |
| 2019-07-31 | 3,050 | 3,110 | 3,050 | 3,085 | 39,300 | 3,085 |
| 2019-07-30 | 3,070 | 3,105 | 3,045 | 3,080 | 34,200 | 3,080 |
| 2019-07-29 | 3,080 | 3,090 | 3,065 | 3,070 | 19,900 | 3,070 |
| 2019-07-26 | 3,100 | 3,125 | 3,085 | 3,105 | 18,400 | 3,105 |
| 2019-07-25 | 3,155 | 3,155 | 3,115 | 3,130 | 28,800 | 3,130 |
| 2019-07-24 | 3,145 | 3,155 | 3,075 | 3,105 | 27,700 | 3,105 |
| 2019-07-23 | 3,120 | 3,145 | 3,105 | 3,135 | 18,400 | 3,135 |
| 2019-07-22 | 3,105 | 3,130 | 3,090 | 3,110 | 20,400 | 3,110 |
| 2019-07-19 | 3,040 | 3,090 | 3,040 | 3,080 | 17,900 | 3,080 |
| 2019-07-18 | 3,150 | 3,150 | 3,035 | 3,040 | 44,500 | 3,040 |
| 2019-07-17 | 3,190 | 3,220 | 3,175 | 3,185 | 24,300 | 3,185 |
| 2019-07-16 | 3,195 | 3,225 | 3,180 | 3,210 | 21,000 | 3,210 |
| 2019-07-12 | 3,205 | 3,240 | 3,185 | 3,210 | 35,400 | 3,210 |
| 2019-07-11 | 3,165 | 3,245 | 3,165 | 3,230 | 43,000 | 3,230 |
| 2019-07-10 | 3,170 | 3,170 | 3,130 | 3,150 | 83,700 | 3,150 |
| 2019-07-09 | 3,125 | 3,165 | 3,115 | 3,140 | 44,500 | 3,140 |
| 2019-07-08 | 3,110 | 3,170 | 3,105 | 3,110 | 29,000 | 3,110 |
| 2019-07-05 | 3,140 | 3,150 | 3,115 | 3,125 | 29,500 | 3,125 |
| 2019-07-04 | 3,130 | 3,165 | 3,130 | 3,155 | 21,600 | 3,155 |
| 2019-07-03 | 3,140 | 3,155 | 3,120 | 3,125 | 22,300 | 3,125 |
| 2019-07-02 | 3,100 | 3,200 | 3,100 | 3,165 | 27,900 | 3,165 |
| 2019-07-01 | 3,040 | 3,140 | 3,040 | 3,140 | 38,500 | 3,140 |
| 2019-06-28 | 3,005 | 3,015 | 2,993 | 3,010 | 33,500 | 3,010 |
| 2019-06-27 | 2,955 | 3,020 | 2,955 | 3,000 | 36,200 | 3,000 |
| 2019-06-26 | 2,971 | 2,985 | 2,950 | 2,950 | 34,800 | 2,950 |
| 2019-06-25 | 3,025 | 3,055 | 2,965 | 2,985 | 35,000 | 2,985 |
| 2019-06-24 | 2,992 | 3,020 | 2,958 | 3,005 | 55,800 | 3,005 |
| 2019-06-21 | 3,040 | 3,050 | 2,945 | 2,966 | 83,000 | 2,966 |
| 2019-06-20 | 3,050 | 3,070 | 3,035 | 3,040 | 23,700 | 3,040 |
| 2019-06-19 | 2,986 | 3,070 | 2,986 | 3,065 | 37,900 | 3,065 |
| 2019-06-18 | 3,040 | 3,060 | 2,967 | 2,969 | 29,900 | 2,969 |
| 2019-06-17 | 2,980 | 3,065 | 2,961 | 3,050 | 44,200 | 3,050 |
| 2019-06-14 | 2,988 | 3,040 | 2,980 | 3,000 | 36,700 | 3,000 |
| 2019-06-13 | 3,000 | 3,020 | 2,953 | 2,970 | 35,500 | 2,970 |
| 2019-06-12 | 3,015 | 3,035 | 3,010 | 3,015 | 25,000 | 3,015 |
| 2019-06-11 | 3,040 | 3,055 | 3,020 | 3,045 | 43,300 | 3,045 |
| 2019-06-10 | 3,035 | 3,050 | 2,996 | 3,025 | 33,100 | 3,025 |
| 2019-06-07 | 2,961 | 2,998 | 2,925 | 2,994 | 30,600 | 2,994 |
| 2019-06-06 | 3,040 | 3,040 | 2,948 | 2,949 | 30,500 | 2,949 |
| 2019-06-05 | 2,969 | 3,060 | 2,948 | 3,045 | 44,000 | 3,045 |
| 2019-06-04 | 2,920 | 2,956 | 2,886 | 2,920 | 51,800 | 2,920 |
| 2019-06-03 | 2,910 | 2,928 | 2,894 | 2,920 | 25,600 | 2,920 |
| 2019-05-31 | 2,951 | 2,993 | 2,935 | 2,949 | 30,100 | 2,949 |
| 2019-05-30 | 2,979 | 3,010 | 2,959 | 2,989 | 20,000 | 2,989 |
| 2019-05-29 | 2,973 | 3,025 | 2,943 | 3,005 | 32,400 | 3,005 |
| 2019-05-28 | 2,983 | 3,015 | 2,930 | 2,997 | 52,400 | 2,997 |
| 2019-05-27 | 3,045 | 3,045 | 2,970 | 2,978 | 22,000 | 2,978 |
| 2019-05-24 | 2,980 | 3,030 | 2,944 | 3,020 | 26,700 | 3,020 |
| 2019-05-23 | 3,020 | 3,030 | 2,987 | 3,030 | 55,900 | 3,030 |
| 2019-05-22 | 2,998 | 3,075 | 2,976 | 3,035 | 30,000 | 3,035 |
| 2019-05-21 | 2,997 | 3,025 | 2,972 | 2,993 | 23,600 | 2,993 |
| 2019-05-20 | 3,110 | 3,115 | 3,000 | 3,005 | 25,200 | 3,005 |
| 2019-05-17 | 3,195 | 3,200 | 3,100 | 3,120 | 31,300 | 3,120 |
| 2019-05-16 | 3,140 | 3,185 | 3,105 | 3,160 | 47,400 | 3,160 |
| 2019-05-15 | 3,160 | 3,200 | 3,120 | 3,185 | 45,400 | 3,185 |
| 2019-05-14 | 2,902 | 3,125 | 2,886 | 3,115 | 62,300 | 3,115 |
| 2019-05-13 | 3,005 | 3,035 | 2,970 | 2,982 | 51,200 | 2,982 |
| 2019-05-10 | 2,915 | 2,983 | 2,851 | 2,953 | 58,600 | 2,953 |
| 2019-05-09 | 2,986 | 2,987 | 2,843 | 2,865 | 71,900 | 2,865 |
| 2019-05-08 | 3,035 | 3,055 | 2,966 | 2,981 | 47,600 | 2,981 |
| 2019-05-07 | 3,165 | 3,185 | 3,085 | 3,105 | 38,800 | 3,105 |
| 2019-04-26 | 3,230 | 3,230 | 3,155 | 3,165 | 27,100 | 3,165 |
| 2019-04-25 | 3,245 | 3,250 | 3,190 | 3,250 | 20,200 | 3,250 |
| 2019-04-24 | 3,305 | 3,305 | 3,210 | 3,215 | 15,000 | 3,215 |
| 2019-04-23 | 3,325 | 3,325 | 3,260 | 3,280 | 13,200 | 3,280 |
| 2019-04-22 | 3,290 | 3,320 | 3,245 | 3,300 | 8,900 | 3,300 |
| 2019-04-19 | 3,265 | 3,335 | 3,265 | 3,310 | 28,800 | 3,310 |
| 2019-04-18 | 3,305 | 3,305 | 3,215 | 3,225 | 17,200 | 3,225 |
| 2019-04-17 | 3,305 | 3,345 | 3,300 | 3,305 | 21,600 | 3,305 |
| 2019-04-16 | 3,395 | 3,405 | 3,315 | 3,320 | 21,400 | 3,320 |
| 2019-04-15 | 3,305 | 3,390 | 3,305 | 3,375 | 37,500 | 3,375 |
| 2019-04-12 | 3,190 | 3,230 | 3,175 | 3,215 | 17,700 | 3,215 |
| 2019-04-11 | 3,160 | 3,190 | 3,140 | 3,190 | 9,500 | 3,190 |
| 2019-04-10 | 3,140 | 3,195 | 3,120 | 3,175 | 22,200 | 3,175 |
| 2019-04-09 | 3,195 | 3,195 | 3,145 | 3,190 | 17,600 | 3,190 |
| 2019-04-08 | 3,260 | 3,260 | 3,195 | 3,210 | 14,000 | 3,210 |
| 2019-04-05 | 3,305 | 3,305 | 3,235 | 3,245 | 18,500 | 3,245 |
| 2019-04-04 | 3,235 | 3,300 | 3,230 | 3,265 | 28,100 | 3,265 |
| 2019-04-03 | 3,215 | 3,270 | 3,205 | 3,250 | 24,100 | 3,250 |
| 2019-04-02 | 3,285 | 3,285 | 3,220 | 3,230 | 22,200 | 3,230 |
| 2019-04-01 | 3,180 | 3,260 | 3,165 | 3,245 | 35,400 | 3,245 |
| 2019-03-29 | 3,240 | 3,240 | 3,120 | 3,120 | 45,400 | 3,120 |
| 2019-03-28 | 3,290 | 3,300 | 3,195 | 3,205 | 37,600 | 3,205 |
| 2019-03-27 | 3,285 | 3,370 | 3,265 | 3,360 | 38,300 | 3,360 |
| 2019-03-26 | 3,240 | 3,355 | 3,220 | 3,355 | 66,200 | 3,355 |
| 2019-03-25 | 3,335 | 3,335 | 3,200 | 3,220 | 59,100 | 3,220 |
| 2019-03-22 | 3,345 | 3,380 | 3,275 | 3,370 | 91,000 | 3,370 |
| 2019-03-20 | 3,305 | 3,355 | 3,275 | 3,335 | 71,100 | 3,335 |
| 2019-03-19 | 3,315 | 3,315 | 3,225 | 3,270 | 31,200 | 3,270 |
| 2019-03-18 | 3,220 | 3,315 | 3,175 | 3,315 | 46,400 | 3,315 |
| 2019-03-15 | 3,100 | 3,250 | 3,100 | 3,180 | 62,400 | 3,180 |
| 2019-03-14 | 3,160 | 3,160 | 3,095 | 3,110 | 32,400 | 3,110 |
| 2019-03-13 | 3,150 | 3,195 | 3,115 | 3,115 | 20,900 | 3,115 |
| 2019-03-12 | 3,135 | 3,200 | 3,135 | 3,170 | 28,500 | 3,170 |
| 2019-03-11 | 3,210 | 3,210 | 3,110 | 3,135 | 43,300 | 3,135 |
| 2019-03-08 | 3,250 | 3,265 | 3,185 | 3,185 | 41,200 | 3,185 |
| 2019-03-07 | 3,320 | 3,340 | 3,270 | 3,310 | 38,300 | 3,310 |
| 2019-03-06 | 3,365 | 3,370 | 3,340 | 3,360 | 18,200 | 3,360 |
| 2019-03-05 | 3,340 | 3,355 | 3,325 | 3,350 | 15,800 | 3,350 |
| 2019-03-04 | 3,350 | 3,360 | 3,330 | 3,355 | 14,300 | 3,355 |
| 2019-03-01 | 3,360 | 3,380 | 3,315 | 3,320 | 25,400 | 3,320 |
| 2019-02-28 | 3,370 | 3,390 | 3,335 | 3,355 | 32,600 | 3,355 |
| 2019-02-27 | 3,355 | 3,420 | 3,350 | 3,400 | 23,600 | 3,400 |
| 2019-02-26 | 3,355 | 3,355 | 3,300 | 3,350 | 34,800 | 3,350 |
| 2019-02-25 | 3,375 | 3,375 | 3,325 | 3,365 | 30,300 | 3,365 |
| 2019-02-22 | 3,340 | 3,340 | 3,245 | 3,320 | 43,500 | 3,320 |
| 2019-02-21 | 3,425 | 3,425 | 3,340 | 3,355 | 36,900 | 3,355 |
| 2019-02-20 | 3,450 | 3,465 | 3,395 | 3,415 | 18,700 | 3,415 |
| 2019-02-19 | 3,400 | 3,445 | 3,395 | 3,445 | 15,800 | 3,445 |
| 2019-02-18 | 3,380 | 3,405 | 3,360 | 3,405 | 15,300 | 3,405 |
| 2019-02-15 | 3,345 | 3,350 | 3,290 | 3,310 | 23,200 | 3,310 |
| 2019-02-14 | 3,430 | 3,440 | 3,365 | 3,375 | 16,000 | 3,375 |
| 2019-02-13 | 3,430 | 3,430 | 3,365 | 3,420 | 21,600 | 3,420 |
| 2019-02-12 | 3,340 | 3,430 | 3,335 | 3,370 | 40,700 | 3,370 |
| 2019-02-08 | 3,275 | 3,280 | 3,210 | 3,260 | 28,500 | 3,260 |
| 2019-02-07 | 3,375 | 3,380 | 3,300 | 3,310 | 17,900 | 3,310 |
| 2019-02-06 | 3,405 | 3,445 | 3,370 | 3,380 | 29,300 | 3,380 |
| 2019-02-05 | 3,355 | 3,440 | 3,345 | 3,415 | 27,900 | 3,415 |
| 2019-02-04 | 3,255 | 3,360 | 3,255 | 3,335 | 35,200 | 3,335 |
| 2019-02-01 | 3,190 | 3,325 | 3,190 | 3,265 | 49,100 | 3,265 |
| 2019-01-31 | 3,200 | 3,220 | 3,165 | 3,185 | 28,600 | 3,185 |
| 2019-01-30 | 3,225 | 3,240 | 3,180 | 3,185 | 39,100 | 3,185 |
| 2019-01-29 | 3,180 | 3,235 | 3,175 | 3,220 | 22,600 | 3,220 |
| 2019-01-28 | 3,225 | 3,240 | 3,175 | 3,180 | 18,200 | 3,180 |
| 2019-01-25 | 3,245 | 3,275 | 3,225 | 3,225 | 31,000 | 3,225 |
| 2019-01-24 | 3,125 | 3,225 | 3,125 | 3,225 | 22,900 | 3,225 |
| 2019-01-23 | 3,130 | 3,170 | 3,115 | 3,120 | 13,200 | 3,120 |
| 2019-01-22 | 3,240 | 3,240 | 3,160 | 3,190 | 15,900 | 3,190 |
| 2019-01-21 | 3,190 | 3,240 | 3,175 | 3,225 | 20,500 | 3,225 |
| 2019-01-18 | 3,135 | 3,185 | 3,120 | 3,165 | 20,800 | 3,165 |
| 2019-01-17 | 3,105 | 3,160 | 3,105 | 3,150 | 22,800 | 3,150 |
| 2019-01-16 | 3,160 | 3,165 | 3,085 | 3,085 | 26,200 | 3,085 |
| 2019-01-15 | 3,040 | 3,165 | 3,040 | 3,165 | 27,500 | 3,165 |
| 2019-01-11 | 3,115 | 3,145 | 3,070 | 3,095 | 31,000 | 3,095 |
| 2019-01-10 | 3,125 | 3,125 | 3,050 | 3,080 | 54,500 | 3,080 |
| 2019-01-09 | 3,165 | 3,190 | 3,120 | 3,145 | 59,200 | 3,145 |
| 2019-01-08 | 3,145 | 3,175 | 3,110 | 3,150 | 23,900 | 3,150 |
| 2019-01-07 | 3,120 | 3,150 | 3,115 | 3,140 | 34,100 | 3,140 |
| 2019-01-04 | 3,075 | 3,105 | 3,015 | 3,050 | 47,600 | 3,050 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
