8088 岩谷産業(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 | 3,750 | 3,755 | 3,715 | 3,715 | 70,500 | 3,715 |
| 2019-12-27 | 3,775 | 3,780 | 3,760 | 3,765 | 50,800 | 3,765 |
| 2019-12-26 | 3,755 | 3,780 | 3,750 | 3,775 | 83,300 | 3,775 |
| 2019-12-25 | 3,765 | 3,765 | 3,735 | 3,755 | 61,600 | 3,755 |
| 2019-12-24 | 3,760 | 3,765 | 3,735 | 3,750 | 74,600 | 3,750 |
| 2019-12-23 | 3,765 | 3,775 | 3,725 | 3,735 | 87,200 | 3,735 |
| 2019-12-20 | 3,755 | 3,775 | 3,715 | 3,765 | 127,900 | 3,765 |
| 2019-12-19 | 3,730 | 3,760 | 3,710 | 3,760 | 114,600 | 3,760 |
| 2019-12-18 | 3,735 | 3,745 | 3,705 | 3,730 | 114,900 | 3,730 |
| 2019-12-17 | 3,740 | 3,750 | 3,705 | 3,745 | 77,700 | 3,745 |
| 2019-12-16 | 3,735 | 3,750 | 3,725 | 3,725 | 81,300 | 3,725 |
| 2019-12-13 | 3,745 | 3,760 | 3,730 | 3,755 | 192,400 | 3,755 |
| 2019-12-12 | 3,750 | 3,765 | 3,735 | 3,735 | 204,700 | 3,735 |
| 2019-12-11 | 3,735 | 3,765 | 3,730 | 3,740 | 195,800 | 3,740 |
| 2019-12-10 | 3,705 | 3,705 | 3,690 | 3,700 | 64,500 | 3,700 |
| 2019-12-09 | 3,700 | 3,700 | 3,685 | 3,695 | 77,500 | 3,695 |
| 2019-12-06 | 3,675 | 3,680 | 3,650 | 3,670 | 69,900 | 3,670 |
| 2019-12-05 | 3,700 | 3,700 | 3,670 | 3,685 | 72,500 | 3,685 |
| 2019-12-04 | 3,620 | 3,680 | 3,620 | 3,680 | 90,700 | 3,680 |
| 2019-12-03 | 3,640 | 3,680 | 3,630 | 3,645 | 92,000 | 3,645 |
| 2019-12-02 | 3,670 | 3,690 | 3,665 | 3,675 | 67,800 | 3,675 |
| 2019-11-29 | 3,670 | 3,680 | 3,655 | 3,655 | 92,800 | 3,655 |
| 2019-11-28 | 3,665 | 3,675 | 3,645 | 3,670 | 71,600 | 3,670 |
| 2019-11-27 | 3,615 | 3,655 | 3,615 | 3,650 | 90,000 | 3,650 |
| 2019-11-26 | 3,645 | 3,645 | 3,620 | 3,620 | 117,900 | 3,620 |
| 2019-11-25 | 3,675 | 3,675 | 3,640 | 3,650 | 66,100 | 3,650 |
| 2019-11-22 | 3,715 | 3,715 | 3,660 | 3,660 | 54,400 | 3,660 |
| 2019-11-21 | 3,685 | 3,690 | 3,655 | 3,690 | 90,000 | 3,690 |
| 2019-11-20 | 3,655 | 3,675 | 3,655 | 3,675 | 85,600 | 3,675 |
| 2019-11-19 | 3,675 | 3,695 | 3,660 | 3,675 | 47,900 | 3,675 |
| 2019-11-18 | 3,695 | 3,715 | 3,690 | 3,700 | 85,900 | 3,700 |
| 2019-11-15 | 3,640 | 3,680 | 3,635 | 3,675 | 71,800 | 3,675 |
| 2019-11-14 | 3,665 | 3,665 | 3,610 | 3,615 | 89,500 | 3,615 |
| 2019-11-13 | 3,705 | 3,705 | 3,655 | 3,660 | 66,900 | 3,660 |
| 2019-11-12 | 3,690 | 3,720 | 3,675 | 3,690 | 77,100 | 3,690 |
| 2019-11-11 | 3,720 | 3,725 | 3,675 | 3,690 | 115,800 | 3,690 |
| 2019-11-08 | 3,750 | 3,760 | 3,685 | 3,725 | 191,600 | 3,725 |
| 2019-11-07 | 3,735 | 3,770 | 3,720 | 3,735 | 89,300 | 3,735 |
| 2019-11-06 | 3,715 | 3,740 | 3,700 | 3,710 | 97,300 | 3,710 |
| 2019-11-05 | 3,755 | 3,765 | 3,730 | 3,750 | 104,000 | 3,750 |
| 2019-11-01 | 3,740 | 3,750 | 3,705 | 3,710 | 62,800 | 3,710 |
| 2019-10-31 | 3,750 | 3,775 | 3,745 | 3,765 | 82,800 | 3,765 |
| 2019-10-30 | 3,735 | 3,765 | 3,730 | 3,750 | 81,100 | 3,750 |
| 2019-10-29 | 3,750 | 3,765 | 3,730 | 3,745 | 85,600 | 3,745 |
| 2019-10-28 | 3,745 | 3,750 | 3,730 | 3,735 | 61,500 | 3,735 |
| 2019-10-25 | 3,760 | 3,760 | 3,725 | 3,740 | 72,000 | 3,740 |
| 2019-10-24 | 3,760 | 3,760 | 3,730 | 3,740 | 46,800 | 3,740 |
| 2019-10-23 | 3,750 | 3,750 | 3,715 | 3,740 | 117,800 | 3,740 |
| 2019-10-21 | 3,710 | 3,740 | 3,710 | 3,735 | 73,800 | 3,735 |
| 2019-10-18 | 3,745 | 3,750 | 3,705 | 3,720 | 65,500 | 3,720 |
| 2019-10-17 | 3,720 | 3,730 | 3,710 | 3,720 | 78,700 | 3,720 |
| 2019-10-16 | 3,720 | 3,740 | 3,705 | 3,720 | 106,100 | 3,720 |
| 2019-10-15 | 3,715 | 3,725 | 3,685 | 3,695 | 84,700 | 3,695 |
| 2019-10-11 | 3,690 | 3,690 | 3,645 | 3,675 | 79,900 | 3,675 |
| 2019-10-10 | 3,670 | 3,670 | 3,635 | 3,665 | 53,100 | 3,665 |
| 2019-10-09 | 3,635 | 3,680 | 3,635 | 3,675 | 106,900 | 3,675 |
| 2019-10-08 | 3,630 | 3,645 | 3,620 | 3,630 | 54,000 | 3,630 |
| 2019-10-07 | 3,630 | 3,630 | 3,590 | 3,610 | 59,100 | 3,610 |
| 2019-10-04 | 3,615 | 3,630 | 3,585 | 3,620 | 64,000 | 3,620 |
| 2019-10-03 | 3,615 | 3,620 | 3,600 | 3,610 | 75,700 | 3,610 |
| 2019-10-02 | 3,645 | 3,690 | 3,640 | 3,665 | 79,200 | 3,665 |
| 2019-10-01 | 3,650 | 3,695 | 3,650 | 3,675 | 64,100 | 3,675 |
| 2019-09-30 | 3,645 | 3,670 | 3,625 | 3,650 | 125,200 | 3,650 |
| 2019-09-27 | 3,715 | 3,715 | 3,650 | 3,675 | 107,400 | 3,675 |
| 2019-09-26 | 3,650 | 3,695 | 3,640 | 3,680 | 145,500 | 3,680 |
| 2019-09-25 | 3,635 | 3,645 | 3,610 | 3,645 | 80,800 | 3,645 |
| 2019-09-24 | 3,655 | 3,710 | 3,640 | 3,650 | 146,400 | 3,650 |
| 2019-09-20 | 3,650 | 3,650 | 3,625 | 3,645 | 180,700 | 3,645 |
| 2019-09-19 | 3,610 | 3,630 | 3,585 | 3,595 | 145,100 | 3,595 |
| 2019-09-18 | 3,645 | 3,650 | 3,590 | 3,605 | 170,800 | 3,605 |
| 2019-09-17 | 3,690 | 3,695 | 3,645 | 3,655 | 191,100 | 3,655 |
| 2019-09-13 | 3,605 | 3,640 | 3,585 | 3,620 | 189,500 | 3,620 |
| 2019-09-12 | 3,595 | 3,645 | 3,580 | 3,610 | 174,200 | 3,610 |
| 2019-09-11 | 3,575 | 3,590 | 3,565 | 3,590 | 122,000 | 3,590 |
| 2019-09-10 | 3,575 | 3,590 | 3,560 | 3,570 | 101,800 | 3,570 |
| 2019-09-09 | 3,555 | 3,560 | 3,535 | 3,545 | 91,000 | 3,545 |
| 2019-09-06 | 3,555 | 3,575 | 3,535 | 3,540 | 63,600 | 3,540 |
| 2019-09-05 | 3,525 | 3,570 | 3,505 | 3,550 | 142,900 | 3,550 |
| 2019-09-04 | 3,505 | 3,510 | 3,490 | 3,490 | 51,500 | 3,490 |
| 2019-09-03 | 3,515 | 3,525 | 3,495 | 3,515 | 65,300 | 3,515 |
| 2019-09-02 | 3,480 | 3,500 | 3,475 | 3,490 | 34,000 | 3,490 |
| 2019-08-30 | 3,525 | 3,525 | 3,490 | 3,510 | 100,000 | 3,510 |
| 2019-08-29 | 3,495 | 3,505 | 3,480 | 3,505 | 62,500 | 3,505 |
| 2019-08-28 | 3,465 | 3,490 | 3,465 | 3,470 | 84,500 | 3,470 |
| 2019-08-27 | 3,485 | 3,505 | 3,470 | 3,485 | 78,000 | 3,485 |
| 2019-08-26 | 3,450 | 3,495 | 3,450 | 3,485 | 125,600 | 3,485 |
| 2019-08-23 | 3,510 | 3,525 | 3,495 | 3,520 | 43,500 | 3,520 |
| 2019-08-22 | 3,510 | 3,510 | 3,480 | 3,500 | 56,500 | 3,500 |
| 2019-08-21 | 3,525 | 3,535 | 3,485 | 3,505 | 91,500 | 3,505 |
| 2019-08-20 | 3,545 | 3,550 | 3,525 | 3,540 | 80,900 | 3,540 |
| 2019-08-19 | 3,540 | 3,540 | 3,510 | 3,515 | 56,800 | 3,515 |
| 2019-08-16 | 3,540 | 3,550 | 3,505 | 3,510 | 162,800 | 3,510 |
| 2019-08-15 | 3,490 | 3,535 | 3,490 | 3,535 | 87,000 | 3,535 |
| 2019-08-14 | 3,545 | 3,555 | 3,515 | 3,555 | 115,400 | 3,555 |
| 2019-08-13 | 3,465 | 3,500 | 3,465 | 3,490 | 101,300 | 3,490 |
| 2019-08-09 | 3,555 | 3,565 | 3,480 | 3,490 | 96,000 | 3,490 |
| 2019-08-08 | 3,545 | 3,690 | 3,480 | 3,525 | 268,700 | 3,525 |
| 2019-08-07 | 3,500 | 3,515 | 3,495 | 3,515 | 100,200 | 3,515 |
| 2019-08-06 | 3,480 | 3,525 | 3,470 | 3,520 | 147,500 | 3,520 |
| 2019-08-05 | 3,550 | 3,560 | 3,525 | 3,550 | 121,400 | 3,550 |
| 2019-08-02 | 3,570 | 3,580 | 3,525 | 3,555 | 125,100 | 3,555 |
| 2019-08-01 | 3,595 | 3,610 | 3,580 | 3,595 | 79,300 | 3,595 |
| 2019-07-31 | 3,630 | 3,630 | 3,595 | 3,605 | 86,800 | 3,605 |
| 2019-07-30 | 3,650 | 3,665 | 3,625 | 3,640 | 82,200 | 3,640 |
| 2019-07-29 | 3,615 | 3,650 | 3,615 | 3,640 | 70,700 | 3,640 |
| 2019-07-26 | 3,595 | 3,635 | 3,595 | 3,630 | 75,400 | 3,630 |
| 2019-07-25 | 3,625 | 3,630 | 3,590 | 3,595 | 80,200 | 3,595 |
| 2019-07-24 | 3,655 | 3,655 | 3,610 | 3,620 | 66,300 | 3,620 |
| 2019-07-23 | 3,620 | 3,650 | 3,595 | 3,635 | 92,700 | 3,635 |
| 2019-07-22 | 3,625 | 3,625 | 3,595 | 3,610 | 96,800 | 3,610 |
| 2019-07-19 | 3,620 | 3,635 | 3,600 | 3,625 | 150,700 | 3,625 |
| 2019-07-18 | 3,700 | 3,700 | 3,615 | 3,630 | 160,600 | 3,630 |
| 2019-07-17 | 3,790 | 3,800 | 3,720 | 3,740 | 120,000 | 3,740 |
| 2019-07-16 | 3,785 | 3,860 | 3,775 | 3,825 | 180,500 | 3,825 |
| 2019-07-12 | 3,780 | 3,785 | 3,750 | 3,760 | 57,100 | 3,760 |
| 2019-07-11 | 3,765 | 3,775 | 3,735 | 3,755 | 62,300 | 3,755 |
| 2019-07-10 | 3,730 | 3,740 | 3,705 | 3,730 | 60,400 | 3,730 |
| 2019-07-09 | 3,790 | 3,790 | 3,735 | 3,745 | 75,700 | 3,745 |
| 2019-07-08 | 3,800 | 3,800 | 3,755 | 3,765 | 72,900 | 3,765 |
| 2019-07-05 | 3,815 | 3,825 | 3,790 | 3,795 | 101,000 | 3,795 |
| 2019-07-04 | 3,765 | 3,830 | 3,760 | 3,820 | 126,800 | 3,820 |
| 2019-07-03 | 3,740 | 3,760 | 3,720 | 3,755 | 68,700 | 3,755 |
| 2019-07-02 | 3,785 | 3,810 | 3,775 | 3,790 | 93,600 | 3,790 |
| 2019-07-01 | 3,775 | 3,785 | 3,745 | 3,785 | 121,800 | 3,785 |
| 2019-06-28 | 3,735 | 3,740 | 3,720 | 3,740 | 80,900 | 3,740 |
| 2019-06-27 | 3,705 | 3,740 | 3,695 | 3,730 | 109,900 | 3,730 |
| 2019-06-26 | 3,705 | 3,725 | 3,690 | 3,690 | 68,300 | 3,690 |
| 2019-06-25 | 3,740 | 3,750 | 3,710 | 3,720 | 90,600 | 3,720 |
| 2019-06-24 | 3,755 | 3,755 | 3,720 | 3,730 | 78,600 | 3,730 |
| 2019-06-21 | 3,790 | 3,790 | 3,720 | 3,730 | 123,500 | 3,730 |
| 2019-06-20 | 3,780 | 3,800 | 3,745 | 3,755 | 89,100 | 3,755 |
| 2019-06-19 | 3,740 | 3,795 | 3,740 | 3,785 | 120,500 | 3,785 |
| 2019-06-18 | 3,735 | 3,760 | 3,700 | 3,705 | 112,200 | 3,705 |
| 2019-06-17 | 3,700 | 3,765 | 3,700 | 3,715 | 96,300 | 3,715 |
| 2019-06-14 | 3,735 | 3,735 | 3,685 | 3,725 | 157,200 | 3,725 |
| 2019-06-13 | 3,685 | 3,710 | 3,650 | 3,680 | 126,900 | 3,680 |
| 2019-06-12 | 3,675 | 3,705 | 3,660 | 3,690 | 121,500 | 3,690 |
| 2019-06-11 | 3,625 | 3,665 | 3,620 | 3,660 | 122,200 | 3,660 |
| 2019-06-10 | 3,605 | 3,635 | 3,595 | 3,620 | 115,900 | 3,620 |
| 2019-06-07 | 3,625 | 3,640 | 3,585 | 3,605 | 108,700 | 3,605 |
| 2019-06-06 | 3,615 | 3,650 | 3,595 | 3,625 | 96,800 | 3,625 |
| 2019-06-05 | 3,615 | 3,655 | 3,605 | 3,655 | 111,800 | 3,655 |
| 2019-06-04 | 3,575 | 3,585 | 3,545 | 3,580 | 82,400 | 3,580 |
| 2019-06-03 | 3,505 | 3,560 | 3,505 | 3,550 | 69,400 | 3,550 |
| 2019-05-31 | 3,545 | 3,555 | 3,520 | 3,555 | 85,500 | 3,555 |
| 2019-05-30 | 3,610 | 3,620 | 3,575 | 3,575 | 76,800 | 3,575 |
| 2019-05-29 | 3,640 | 3,655 | 3,615 | 3,625 | 84,100 | 3,625 |
| 2019-05-28 | 3,645 | 3,670 | 3,630 | 3,660 | 116,400 | 3,660 |
| 2019-05-27 | 3,660 | 3,675 | 3,650 | 3,655 | 47,900 | 3,655 |
| 2019-05-24 | 3,605 | 3,670 | 3,585 | 3,660 | 111,300 | 3,660 |
| 2019-05-23 | 3,650 | 3,660 | 3,620 | 3,630 | 81,400 | 3,630 |
| 2019-05-22 | 3,690 | 3,690 | 3,635 | 3,645 | 90,700 | 3,645 |
| 2019-05-21 | 3,670 | 3,690 | 3,650 | 3,660 | 143,900 | 3,660 |
| 2019-05-20 | 3,600 | 3,670 | 3,600 | 3,660 | 167,400 | 3,660 |
| 2019-05-17 | 3,590 | 3,630 | 3,580 | 3,615 | 102,900 | 3,615 |
| 2019-05-16 | 3,505 | 3,590 | 3,505 | 3,580 | 119,500 | 3,580 |
| 2019-05-15 | 3,440 | 3,520 | 3,425 | 3,515 | 152,800 | 3,515 |
| 2019-05-14 | 3,390 | 3,480 | 3,315 | 3,445 | 222,600 | 3,445 |
| 2019-05-13 | 3,400 | 3,435 | 3,385 | 3,410 | 116,600 | 3,410 |
| 2019-05-10 | 3,400 | 3,435 | 3,390 | 3,415 | 115,700 | 3,415 |
| 2019-05-09 | 3,415 | 3,440 | 3,400 | 3,415 | 135,900 | 3,415 |
| 2019-05-08 | 3,435 | 3,450 | 3,405 | 3,415 | 149,400 | 3,415 |
| 2019-05-07 | 3,460 | 3,480 | 3,445 | 3,455 | 102,100 | 3,455 |
| 2019-04-26 | 3,485 | 3,490 | 3,465 | 3,480 | 84,100 | 3,480 |
| 2019-04-25 | 3,485 | 3,490 | 3,465 | 3,480 | 92,700 | 3,480 |
| 2019-04-24 | 3,505 | 3,505 | 3,455 | 3,465 | 80,000 | 3,465 |
| 2019-04-23 | 3,505 | 3,520 | 3,480 | 3,480 | 98,100 | 3,480 |
| 2019-04-22 | 3,510 | 3,515 | 3,485 | 3,505 | 51,900 | 3,505 |
| 2019-04-19 | 3,510 | 3,530 | 3,495 | 3,500 | 59,700 | 3,500 |
| 2019-04-18 | 3,505 | 3,525 | 3,475 | 3,490 | 109,200 | 3,490 |
| 2019-04-17 | 3,530 | 3,550 | 3,515 | 3,530 | 114,500 | 3,530 |
| 2019-04-16 | 3,540 | 3,575 | 3,540 | 3,560 | 57,300 | 3,560 |
| 2019-04-15 | 3,540 | 3,565 | 3,530 | 3,545 | 93,800 | 3,545 |
| 2019-04-12 | 3,515 | 3,520 | 3,495 | 3,515 | 80,500 | 3,515 |
| 2019-04-11 | 3,510 | 3,525 | 3,495 | 3,520 | 75,300 | 3,520 |
| 2019-04-10 | 3,510 | 3,525 | 3,475 | 3,490 | 116,800 | 3,490 |
| 2019-04-09 | 3,535 | 3,550 | 3,525 | 3,530 | 88,400 | 3,530 |
| 2019-04-08 | 3,590 | 3,590 | 3,530 | 3,535 | 115,300 | 3,535 |
| 2019-04-05 | 3,565 | 3,585 | 3,550 | 3,570 | 158,300 | 3,570 |
| 2019-04-04 | 3,570 | 3,570 | 3,540 | 3,550 | 95,600 | 3,550 |
| 2019-04-03 | 3,550 | 3,615 | 3,530 | 3,560 | 337,400 | 3,560 |
| 2019-04-02 | 3,615 | 3,625 | 3,595 | 3,595 | 79,900 | 3,595 |
| 2019-04-01 | 3,565 | 3,620 | 3,565 | 3,600 | 124,900 | 3,600 |
| 2019-03-29 | 3,555 | 3,565 | 3,535 | 3,555 | 88,900 | 3,555 |
| 2019-03-28 | 3,600 | 3,610 | 3,550 | 3,555 | 175,600 | 3,555 |
| 2019-03-27 | 3,610 | 3,660 | 3,580 | 3,640 | 107,700 | 3,640 |
| 2019-03-26 | 3,645 | 3,680 | 3,610 | 3,680 | 236,300 | 3,680 |
| 2019-03-25 | 3,640 | 3,645 | 3,590 | 3,640 | 150,900 | 3,640 |
| 2019-03-22 | 3,700 | 3,705 | 3,650 | 3,690 | 166,100 | 3,690 |
| 2019-03-20 | 3,675 | 3,695 | 3,660 | 3,695 | 107,700 | 3,695 |
| 2019-03-19 | 3,650 | 3,670 | 3,645 | 3,650 | 84,500 | 3,650 |
| 2019-03-18 | 3,635 | 3,650 | 3,605 | 3,645 | 94,900 | 3,645 |
| 2019-03-15 | 3,560 | 3,595 | 3,560 | 3,575 | 130,700 | 3,575 |
| 2019-03-14 | 3,615 | 3,615 | 3,570 | 3,570 | 95,400 | 3,570 |
| 2019-03-13 | 3,600 | 3,630 | 3,585 | 3,615 | 96,100 | 3,615 |
| 2019-03-12 | 3,610 | 3,650 | 3,600 | 3,630 | 122,900 | 3,630 |
| 2019-03-11 | 3,570 | 3,640 | 3,555 | 3,635 | 110,700 | 3,635 |
| 2019-03-08 | 3,575 | 3,595 | 3,540 | 3,550 | 264,000 | 3,550 |
| 2019-03-07 | 3,560 | 3,590 | 3,560 | 3,580 | 146,500 | 3,580 |
| 2019-03-06 | 3,540 | 3,570 | 3,515 | 3,565 | 177,300 | 3,565 |
| 2019-03-05 | 3,600 | 3,605 | 3,555 | 3,575 | 179,200 | 3,575 |
| 2019-03-04 | 3,640 | 3,640 | 3,615 | 3,620 | 82,900 | 3,620 |
| 2019-03-01 | 3,625 | 3,635 | 3,605 | 3,620 | 81,900 | 3,620 |
| 2019-02-28 | 3,630 | 3,660 | 3,620 | 3,635 | 93,900 | 3,635 |
| 2019-02-27 | 3,640 | 3,640 | 3,605 | 3,610 | 101,000 | 3,610 |
| 2019-02-26 | 3,640 | 3,650 | 3,615 | 3,625 | 78,400 | 3,625 |
| 2019-02-25 | 3,640 | 3,645 | 3,615 | 3,640 | 92,700 | 3,640 |
| 2019-02-22 | 3,615 | 3,635 | 3,610 | 3,620 | 118,200 | 3,620 |
| 2019-02-21 | 3,630 | 3,640 | 3,605 | 3,630 | 153,100 | 3,630 |
| 2019-02-20 | 3,650 | 3,680 | 3,635 | 3,655 | 120,100 | 3,655 |
| 2019-02-19 | 3,635 | 3,650 | 3,615 | 3,620 | 114,500 | 3,620 |
| 2019-02-18 | 3,680 | 3,680 | 3,625 | 3,645 | 88,000 | 3,645 |
| 2019-02-15 | 3,630 | 3,635 | 3,610 | 3,630 | 80,800 | 3,630 |
| 2019-02-14 | 3,660 | 3,700 | 3,645 | 3,655 | 105,300 | 3,655 |
| 2019-02-13 | 3,720 | 3,720 | 3,655 | 3,665 | 157,500 | 3,665 |
| 2019-02-12 | 3,650 | 3,710 | 3,640 | 3,695 | 120,000 | 3,695 |
| 2019-02-08 | 3,635 | 3,655 | 3,600 | 3,620 | 156,600 | 3,620 |
| 2019-02-07 | 3,695 | 3,735 | 3,650 | 3,680 | 186,300 | 3,680 |
| 2019-02-06 | 3,750 | 3,750 | 3,705 | 3,735 | 134,900 | 3,735 |
| 2019-02-05 | 3,760 | 3,760 | 3,725 | 3,745 | 138,800 | 3,745 |
| 2019-02-04 | 3,745 | 3,755 | 3,725 | 3,740 | 95,500 | 3,740 |
| 2019-02-01 | 3,750 | 3,750 | 3,700 | 3,715 | 146,300 | 3,715 |
| 2019-01-31 | 3,755 | 3,780 | 3,715 | 3,725 | 188,900 | 3,725 |
| 2019-01-30 | 3,740 | 3,740 | 3,715 | 3,735 | 139,300 | 3,735 |
| 2019-01-29 | 3,710 | 3,745 | 3,695 | 3,740 | 106,100 | 3,740 |
| 2019-01-28 | 3,710 | 3,740 | 3,710 | 3,725 | 110,400 | 3,725 |
| 2019-01-25 | 3,710 | 3,740 | 3,690 | 3,720 | 108,100 | 3,720 |
| 2019-01-24 | 3,710 | 3,745 | 3,695 | 3,735 | 123,100 | 3,735 |
| 2019-01-23 | 3,720 | 3,735 | 3,695 | 3,720 | 157,700 | 3,720 |
| 2019-01-22 | 3,730 | 3,730 | 3,705 | 3,720 | 99,400 | 3,720 |
| 2019-01-21 | 3,730 | 3,740 | 3,700 | 3,710 | 132,700 | 3,710 |
| 2019-01-18 | 3,730 | 3,750 | 3,705 | 3,730 | 117,100 | 3,730 |
| 2019-01-17 | 3,720 | 3,740 | 3,685 | 3,720 | 168,100 | 3,720 |
| 2019-01-16 | 3,720 | 3,735 | 3,695 | 3,725 | 175,800 | 3,725 |
| 2019-01-15 | 3,710 | 3,745 | 3,710 | 3,745 | 101,700 | 3,745 |
| 2019-01-11 | 3,750 | 3,750 | 3,700 | 3,720 | 82,100 | 3,720 |
| 2019-01-10 | 3,680 | 3,705 | 3,655 | 3,705 | 123,700 | 3,705 |
| 2019-01-09 | 3,685 | 3,700 | 3,665 | 3,700 | 121,300 | 3,700 |
| 2019-01-08 | 3,650 | 3,675 | 3,630 | 3,650 | 157,200 | 3,650 |
| 2019-01-07 | 3,650 | 3,700 | 3,630 | 3,700 | 170,500 | 3,700 |
| 2019-01-04 | 3,545 | 3,595 | 3,520 | 3,595 | 162,200 | 3,595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
