8125 (株)ワキタ 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 | 1,149 | 1,150 | 1,115 | 1,118 | 46,200 | 1,118 |
| 2019-12-27 | 1,152 | 1,158 | 1,147 | 1,153 | 28,000 | 1,153 |
| 2019-12-26 | 1,127 | 1,146 | 1,123 | 1,145 | 44,600 | 1,145 |
| 2019-12-25 | 1,116 | 1,128 | 1,114 | 1,127 | 23,400 | 1,127 |
| 2019-12-24 | 1,123 | 1,124 | 1,118 | 1,124 | 12,100 | 1,124 |
| 2019-12-23 | 1,133 | 1,135 | 1,123 | 1,124 | 30,800 | 1,124 |
| 2019-12-20 | 1,117 | 1,128 | 1,110 | 1,126 | 65,300 | 1,126 |
| 2019-12-19 | 1,131 | 1,131 | 1,111 | 1,116 | 35,700 | 1,116 |
| 2019-12-18 | 1,140 | 1,140 | 1,117 | 1,131 | 44,400 | 1,131 |
| 2019-12-17 | 1,145 | 1,148 | 1,124 | 1,141 | 55,500 | 1,141 |
| 2019-12-16 | 1,174 | 1,178 | 1,141 | 1,143 | 59,700 | 1,143 |
| 2019-12-13 | 1,129 | 1,199 | 1,125 | 1,174 | 194,000 | 1,174 |
| 2019-12-12 | 1,104 | 1,115 | 1,099 | 1,105 | 44,800 | 1,105 |
| 2019-12-11 | 1,100 | 1,106 | 1,095 | 1,099 | 47,900 | 1,099 |
| 2019-12-10 | 1,100 | 1,108 | 1,086 | 1,100 | 54,900 | 1,100 |
| 2019-12-09 | 1,109 | 1,112 | 1,092 | 1,100 | 39,100 | 1,100 |
| 2019-12-06 | 1,095 | 1,107 | 1,092 | 1,099 | 70,900 | 1,099 |
| 2019-12-05 | 1,085 | 1,098 | 1,080 | 1,098 | 28,500 | 1,098 |
| 2019-12-04 | 1,071 | 1,084 | 1,062 | 1,083 | 36,800 | 1,083 |
| 2019-12-03 | 1,080 | 1,081 | 1,061 | 1,075 | 52,700 | 1,075 |
| 2019-12-02 | 1,100 | 1,112 | 1,094 | 1,095 | 41,600 | 1,095 |
| 2019-11-29 | 1,085 | 1,102 | 1,077 | 1,100 | 27,800 | 1,100 |
| 2019-11-28 | 1,094 | 1,094 | 1,078 | 1,085 | 23,600 | 1,085 |
| 2019-11-27 | 1,099 | 1,103 | 1,092 | 1,097 | 24,400 | 1,097 |
| 2019-11-26 | 1,081 | 1,093 | 1,079 | 1,093 | 41,300 | 1,093 |
| 2019-11-25 | 1,083 | 1,091 | 1,070 | 1,078 | 69,500 | 1,078 |
| 2019-11-22 | 1,096 | 1,100 | 1,080 | 1,084 | 36,900 | 1,084 |
| 2019-11-21 | 1,101 | 1,107 | 1,075 | 1,105 | 30,600 | 1,105 |
| 2019-11-20 | 1,100 | 1,102 | 1,090 | 1,100 | 26,900 | 1,100 |
| 2019-11-19 | 1,103 | 1,107 | 1,092 | 1,105 | 19,200 | 1,105 |
| 2019-11-18 | 1,106 | 1,116 | 1,101 | 1,111 | 36,300 | 1,111 |
| 2019-11-15 | 1,095 | 1,131 | 1,087 | 1,129 | 49,100 | 1,129 |
| 2019-11-14 | 1,095 | 1,104 | 1,084 | 1,085 | 50,700 | 1,085 |
| 2019-11-13 | 1,141 | 1,141 | 1,108 | 1,109 | 48,100 | 1,109 |
| 2019-11-12 | 1,130 | 1,143 | 1,120 | 1,141 | 37,000 | 1,141 |
| 2019-11-11 | 1,139 | 1,142 | 1,123 | 1,132 | 35,000 | 1,132 |
| 2019-11-08 | 1,157 | 1,163 | 1,128 | 1,133 | 68,600 | 1,133 |
| 2019-11-07 | 1,135 | 1,144 | 1,128 | 1,141 | 59,800 | 1,141 |
| 2019-11-06 | 1,146 | 1,147 | 1,131 | 1,133 | 45,100 | 1,133 |
| 2019-11-05 | 1,123 | 1,148 | 1,109 | 1,144 | 67,300 | 1,144 |
| 2019-11-01 | 1,097 | 1,097 | 1,078 | 1,087 | 58,000 | 1,087 |
| 2019-10-31 | 1,113 | 1,116 | 1,099 | 1,103 | 50,800 | 1,103 |
| 2019-10-30 | 1,109 | 1,112 | 1,089 | 1,112 | 98,200 | 1,112 |
| 2019-10-29 | 1,111 | 1,119 | 1,105 | 1,109 | 37,600 | 1,109 |
| 2019-10-28 | 1,093 | 1,103 | 1,085 | 1,099 | 28,500 | 1,099 |
| 2019-10-25 | 1,088 | 1,088 | 1,073 | 1,086 | 30,200 | 1,086 |
| 2019-10-24 | 1,077 | 1,084 | 1,065 | 1,076 | 60,600 | 1,076 |
| 2019-10-23 | 1,067 | 1,074 | 1,052 | 1,072 | 52,800 | 1,072 |
| 2019-10-21 | 1,068 | 1,074 | 1,064 | 1,069 | 18,200 | 1,069 |
| 2019-10-18 | 1,073 | 1,084 | 1,057 | 1,062 | 43,600 | 1,062 |
| 2019-10-17 | 1,077 | 1,081 | 1,057 | 1,061 | 47,700 | 1,061 |
| 2019-10-16 | 1,097 | 1,104 | 1,073 | 1,077 | 63,400 | 1,077 |
| 2019-10-15 | 1,066 | 1,092 | 1,064 | 1,076 | 88,000 | 1,076 |
| 2019-10-11 | 1,033 | 1,040 | 1,024 | 1,038 | 38,100 | 1,038 |
| 2019-10-10 | 1,048 | 1,048 | 1,010 | 1,022 | 49,500 | 1,022 |
| 2019-10-09 | 1,023 | 1,051 | 1,023 | 1,048 | 81,700 | 1,048 |
| 2019-10-08 | 998 | 1,030 | 998 | 1,030 | 101,100 | 1,030 |
| 2019-10-07 | 1,007 | 1,020 | 994 | 1,000 | 149,900 | 1,000 |
| 2019-10-04 | 1,054 | 1,083 | 1,051 | 1,067 | 28,300 | 1,067 |
| 2019-10-03 | 1,075 | 1,080 | 1,061 | 1,071 | 44,900 | 1,071 |
| 2019-10-02 | 1,078 | 1,109 | 1,078 | 1,105 | 49,700 | 1,105 |
| 2019-10-01 | 1,066 | 1,089 | 1,066 | 1,089 | 26,600 | 1,089 |
| 2019-09-30 | 1,071 | 1,077 | 1,058 | 1,062 | 60,900 | 1,062 |
| 2019-09-27 | 1,108 | 1,108 | 1,071 | 1,083 | 72,900 | 1,083 |
| 2019-09-26 | 1,117 | 1,126 | 1,110 | 1,116 | 62,400 | 1,116 |
| 2019-09-25 | 1,098 | 1,107 | 1,092 | 1,105 | 33,500 | 1,105 |
| 2019-09-24 | 1,101 | 1,115 | 1,098 | 1,108 | 31,400 | 1,108 |
| 2019-09-20 | 1,125 | 1,125 | 1,098 | 1,098 | 87,400 | 1,098 |
| 2019-09-19 | 1,110 | 1,119 | 1,103 | 1,119 | 85,800 | 1,119 |
| 2019-09-18 | 1,096 | 1,106 | 1,084 | 1,094 | 58,600 | 1,094 |
| 2019-09-17 | 1,098 | 1,105 | 1,082 | 1,089 | 67,100 | 1,089 |
| 2019-09-13 | 1,092 | 1,100 | 1,085 | 1,095 | 114,800 | 1,095 |
| 2019-09-12 | 1,088 | 1,098 | 1,078 | 1,087 | 62,200 | 1,087 |
| 2019-09-11 | 1,069 | 1,080 | 1,060 | 1,078 | 70,900 | 1,078 |
| 2019-09-10 | 1,059 | 1,068 | 1,056 | 1,068 | 60,000 | 1,068 |
| 2019-09-09 | 1,046 | 1,059 | 1,042 | 1,059 | 48,600 | 1,059 |
| 2019-09-06 | 1,037 | 1,042 | 1,033 | 1,036 | 20,400 | 1,036 |
| 2019-09-05 | 1,025 | 1,045 | 1,025 | 1,037 | 43,300 | 1,037 |
| 2019-09-04 | 1,015 | 1,017 | 1,007 | 1,011 | 24,500 | 1,011 |
| 2019-09-03 | 1,005 | 1,026 | 1,005 | 1,023 | 13,600 | 1,023 |
| 2019-09-02 | 1,018 | 1,039 | 1,007 | 1,009 | 12,300 | 1,009 |
| 2019-08-30 | 1,000 | 1,032 | 996 | 1,029 | 69,400 | 1,029 |
| 2019-08-29 | 989 | 993 | 978 | 988 | 32,500 | 988 |
| 2019-08-28 | 986 | 990 | 977 | 984 | 28,100 | 984 |
| 2019-08-27 | 990 | 994 | 980 | 986 | 41,000 | 986 |
| 2019-08-26 | 972 | 983 | 966 | 975 | 56,800 | 975 |
| 2019-08-23 | 1,001 | 1,006 | 997 | 999 | 22,100 | 999 |
| 2019-08-22 | 1,004 | 1,010 | 991 | 1,002 | 36,100 | 1,002 |
| 2019-08-21 | 996 | 1,012 | 996 | 1,003 | 22,500 | 1,003 |
| 2019-08-20 | 992 | 1,013 | 992 | 1,013 | 27,500 | 1,013 |
| 2019-08-19 | 1,001 | 1,004 | 997 | 1,000 | 18,800 | 1,000 |
| 2019-08-16 | 980 | 993 | 975 | 991 | 23,100 | 991 |
| 2019-08-15 | 978 | 989 | 965 | 989 | 35,600 | 989 |
| 2019-08-14 | 1,010 | 1,015 | 987 | 1,001 | 85,900 | 1,001 |
| 2019-08-13 | 995 | 1,006 | 988 | 1,000 | 51,300 | 1,000 |
| 2019-08-09 | 1,011 | 1,023 | 1,010 | 1,015 | 39,100 | 1,015 |
| 2019-08-08 | 982 | 1,014 | 977 | 1,001 | 99,600 | 1,001 |
| 2019-08-07 | 984 | 1,005 | 984 | 993 | 65,600 | 993 |
| 2019-08-06 | 976 | 1,000 | 970 | 999 | 67,800 | 999 |
| 2019-08-05 | 1,002 | 1,013 | 975 | 991 | 71,300 | 991 |
| 2019-08-02 | 1,049 | 1,052 | 1,009 | 1,016 | 96,700 | 1,016 |
| 2019-08-01 | 1,087 | 1,091 | 1,071 | 1,073 | 43,000 | 1,073 |
| 2019-07-31 | 1,088 | 1,104 | 1,088 | 1,097 | 98,900 | 1,097 |
| 2019-07-30 | 1,081 | 1,096 | 1,080 | 1,095 | 52,600 | 1,095 |
| 2019-07-29 | 1,075 | 1,077 | 1,063 | 1,073 | 30,800 | 1,073 |
| 2019-07-26 | 1,084 | 1,084 | 1,070 | 1,073 | 28,900 | 1,073 |
| 2019-07-25 | 1,077 | 1,096 | 1,077 | 1,094 | 16,600 | 1,094 |
| 2019-07-24 | 1,087 | 1,092 | 1,072 | 1,079 | 59,800 | 1,079 |
| 2019-07-23 | 1,080 | 1,089 | 1,077 | 1,085 | 39,500 | 1,085 |
| 2019-07-22 | 1,091 | 1,099 | 1,082 | 1,082 | 59,600 | 1,082 |
| 2019-07-19 | 1,064 | 1,103 | 1,063 | 1,095 | 64,900 | 1,095 |
| 2019-07-18 | 1,082 | 1,088 | 1,061 | 1,070 | 143,800 | 1,070 |
| 2019-07-17 | 1,093 | 1,109 | 1,085 | 1,089 | 74,000 | 1,089 |
| 2019-07-16 | 1,073 | 1,104 | 1,073 | 1,098 | 60,400 | 1,098 |
| 2019-07-12 | 1,088 | 1,101 | 1,073 | 1,073 | 50,100 | 1,073 |
| 2019-07-11 | 1,078 | 1,092 | 1,074 | 1,088 | 56,400 | 1,088 |
| 2019-07-10 | 1,076 | 1,091 | 1,076 | 1,082 | 97,000 | 1,082 |
| 2019-07-09 | 1,102 | 1,125 | 1,088 | 1,091 | 83,100 | 1,091 |
| 2019-07-08 | 1,070 | 1,109 | 1,070 | 1,092 | 106,000 | 1,092 |
| 2019-07-05 | 1,088 | 1,100 | 1,078 | 1,096 | 114,300 | 1,096 |
| 2019-07-04 | 1,076 | 1,090 | 1,072 | 1,088 | 60,900 | 1,088 |
| 2019-07-03 | 1,057 | 1,068 | 1,056 | 1,066 | 47,000 | 1,066 |
| 2019-07-02 | 1,057 | 1,071 | 1,055 | 1,068 | 44,300 | 1,068 |
| 2019-07-01 | 1,063 | 1,063 | 1,046 | 1,057 | 54,900 | 1,057 |
| 2019-06-28 | 1,028 | 1,049 | 1,028 | 1,042 | 79,500 | 1,042 |
| 2019-06-27 | 1,034 | 1,048 | 1,034 | 1,037 | 70,000 | 1,037 |
| 2019-06-26 | 1,030 | 1,043 | 1,028 | 1,029 | 54,700 | 1,029 |
| 2019-06-25 | 1,038 | 1,053 | 1,034 | 1,036 | 50,400 | 1,036 |
| 2019-06-24 | 1,048 | 1,055 | 1,039 | 1,041 | 53,500 | 1,041 |
| 2019-06-21 | 1,062 | 1,069 | 1,051 | 1,051 | 116,400 | 1,051 |
| 2019-06-20 | 1,049 | 1,059 | 1,046 | 1,053 | 70,500 | 1,053 |
| 2019-06-19 | 1,013 | 1,042 | 1,013 | 1,041 | 60,200 | 1,041 |
| 2019-06-18 | 1,027 | 1,037 | 997 | 998 | 67,800 | 998 |
| 2019-06-17 | 1,028 | 1,040 | 1,022 | 1,030 | 63,800 | 1,030 |
| 2019-06-14 | 1,022 | 1,044 | 1,021 | 1,031 | 171,500 | 1,031 |
| 2019-06-13 | 1,036 | 1,060 | 1,031 | 1,037 | 70,800 | 1,037 |
| 2019-06-12 | 1,058 | 1,061 | 1,048 | 1,050 | 48,900 | 1,050 |
| 2019-06-11 | 1,058 | 1,061 | 1,052 | 1,061 | 49,800 | 1,061 |
| 2019-06-10 | 1,035 | 1,057 | 1,032 | 1,057 | 36,100 | 1,057 |
| 2019-06-07 | 1,024 | 1,030 | 1,014 | 1,023 | 41,000 | 1,023 |
| 2019-06-06 | 1,035 | 1,039 | 1,023 | 1,023 | 35,300 | 1,023 |
| 2019-06-05 | 1,026 | 1,042 | 1,023 | 1,042 | 62,800 | 1,042 |
| 2019-06-04 | 988 | 1,000 | 973 | 1,000 | 74,600 | 1,000 |
| 2019-06-03 | 997 | 997 | 978 | 984 | 65,200 | 984 |
| 2019-05-31 | 1,021 | 1,024 | 1,003 | 1,008 | 86,100 | 1,008 |
| 2019-05-30 | 1,052 | 1,052 | 1,021 | 1,032 | 91,300 | 1,032 |
| 2019-05-29 | 1,060 | 1,081 | 1,051 | 1,059 | 115,900 | 1,059 |
| 2019-05-28 | 1,098 | 1,100 | 1,070 | 1,081 | 210,900 | 1,081 |
| 2019-05-27 | 1,096 | 1,115 | 1,090 | 1,100 | 26,500 | 1,100 |
| 2019-05-24 | 1,076 | 1,095 | 1,072 | 1,093 | 42,000 | 1,093 |
| 2019-05-23 | 1,092 | 1,099 | 1,082 | 1,088 | 52,400 | 1,088 |
| 2019-05-22 | 1,107 | 1,112 | 1,099 | 1,100 | 40,900 | 1,100 |
| 2019-05-21 | 1,105 | 1,120 | 1,101 | 1,107 | 56,100 | 1,107 |
| 2019-05-20 | 1,109 | 1,129 | 1,109 | 1,118 | 38,100 | 1,118 |
| 2019-05-17 | 1,095 | 1,118 | 1,095 | 1,108 | 50,100 | 1,108 |
| 2019-05-16 | 1,086 | 1,087 | 1,065 | 1,083 | 45,400 | 1,083 |
| 2019-05-15 | 1,097 | 1,097 | 1,074 | 1,087 | 44,700 | 1,087 |
| 2019-05-14 | 1,060 | 1,086 | 1,055 | 1,085 | 54,600 | 1,085 |
| 2019-05-13 | 1,088 | 1,109 | 1,080 | 1,080 | 50,400 | 1,080 |
| 2019-05-10 | 1,065 | 1,106 | 1,065 | 1,094 | 114,900 | 1,094 |
| 2019-05-09 | 1,082 | 1,090 | 1,063 | 1,068 | 65,800 | 1,068 |
| 2019-05-08 | 1,131 | 1,134 | 1,080 | 1,096 | 190,700 | 1,096 |
| 2019-05-07 | 1,171 | 1,180 | 1,156 | 1,161 | 116,200 | 1,161 |
| 2019-04-26 | 1,149 | 1,169 | 1,134 | 1,163 | 69,800 | 1,163 |
| 2019-04-25 | 1,158 | 1,165 | 1,146 | 1,156 | 60,200 | 1,156 |
| 2019-04-24 | 1,175 | 1,181 | 1,159 | 1,161 | 70,300 | 1,161 |
| 2019-04-23 | 1,142 | 1,171 | 1,142 | 1,169 | 83,900 | 1,169 |
| 2019-04-22 | 1,124 | 1,141 | 1,114 | 1,137 | 44,000 | 1,137 |
| 2019-04-19 | 1,140 | 1,140 | 1,122 | 1,125 | 16,000 | 1,125 |
| 2019-04-18 | 1,158 | 1,158 | 1,121 | 1,125 | 35,300 | 1,125 |
| 2019-04-17 | 1,162 | 1,167 | 1,149 | 1,157 | 28,900 | 1,157 |
| 2019-04-16 | 1,181 | 1,181 | 1,156 | 1,159 | 64,800 | 1,159 |
| 2019-04-15 | 1,194 | 1,197 | 1,179 | 1,186 | 87,700 | 1,186 |
| 2019-04-12 | 1,147 | 1,161 | 1,136 | 1,156 | 80,100 | 1,156 |
| 2019-04-11 | 1,144 | 1,144 | 1,129 | 1,133 | 27,400 | 1,133 |
| 2019-04-10 | 1,128 | 1,145 | 1,124 | 1,141 | 45,800 | 1,141 |
| 2019-04-09 | 1,168 | 1,175 | 1,134 | 1,141 | 79,500 | 1,141 |
| 2019-04-08 | 1,175 | 1,185 | 1,160 | 1,180 | 83,200 | 1,180 |
| 2019-04-05 | 1,184 | 1,191 | 1,163 | 1,167 | 109,400 | 1,167 |
| 2019-04-04 | 1,170 | 1,183 | 1,168 | 1,180 | 44,200 | 1,180 |
| 2019-04-03 | 1,156 | 1,169 | 1,144 | 1,169 | 48,900 | 1,169 |
| 2019-04-02 | 1,167 | 1,169 | 1,151 | 1,154 | 126,900 | 1,154 |
| 2019-04-01 | 1,131 | 1,149 | 1,127 | 1,144 | 82,900 | 1,144 |
| 2019-03-29 | 1,111 | 1,111 | 1,092 | 1,105 | 42,700 | 1,105 |
| 2019-03-28 | 1,119 | 1,120 | 1,102 | 1,104 | 66,200 | 1,104 |
| 2019-03-27 | 1,135 | 1,144 | 1,122 | 1,141 | 93,700 | 1,141 |
| 2019-03-26 | 1,100 | 1,134 | 1,100 | 1,134 | 131,400 | 1,134 |
| 2019-03-25 | 1,111 | 1,111 | 1,085 | 1,094 | 77,800 | 1,094 |
| 2019-03-22 | 1,126 | 1,131 | 1,118 | 1,130 | 67,200 | 1,130 |
| 2019-03-20 | 1,115 | 1,129 | 1,112 | 1,129 | 69,600 | 1,129 |
| 2019-03-19 | 1,130 | 1,130 | 1,120 | 1,123 | 39,800 | 1,123 |
| 2019-03-18 | 1,119 | 1,133 | 1,112 | 1,133 | 86,900 | 1,133 |
| 2019-03-15 | 1,091 | 1,115 | 1,090 | 1,111 | 124,700 | 1,111 |
| 2019-03-14 | 1,108 | 1,108 | 1,086 | 1,089 | 49,900 | 1,089 |
| 2019-03-13 | 1,110 | 1,119 | 1,097 | 1,097 | 50,500 | 1,097 |
| 2019-03-12 | 1,114 | 1,129 | 1,111 | 1,121 | 118,400 | 1,121 |
| 2019-03-11 | 1,105 | 1,105 | 1,092 | 1,104 | 92,900 | 1,104 |
| 2019-03-08 | 1,103 | 1,115 | 1,102 | 1,107 | 122,300 | 1,107 |
| 2019-03-07 | 1,128 | 1,128 | 1,111 | 1,115 | 139,900 | 1,115 |
| 2019-03-06 | 1,151 | 1,154 | 1,130 | 1,135 | 193,000 | 1,135 |
| 2019-03-05 | 1,154 | 1,161 | 1,142 | 1,159 | 108,900 | 1,159 |
| 2019-03-04 | 1,164 | 1,170 | 1,155 | 1,165 | 174,200 | 1,165 |
| 2019-03-01 | 1,174 | 1,179 | 1,157 | 1,164 | 149,500 | 1,164 |
| 2019-02-28 | 1,178 | 1,189 | 1,173 | 1,181 | 105,700 | 1,181 |
| 2019-02-27 | 1,181 | 1,187 | 1,177 | 1,182 | 53,100 | 1,182 |
| 2019-02-26 | 1,190 | 1,199 | 1,174 | 1,182 | 91,600 | 1,182 |
| 2019-02-25 | 1,225 | 1,228 | 1,216 | 1,226 | 153,800 | 1,226 |
| 2019-02-22 | 1,228 | 1,230 | 1,211 | 1,221 | 95,100 | 1,221 |
| 2019-02-21 | 1,222 | 1,245 | 1,222 | 1,236 | 106,700 | 1,236 |
| 2019-02-20 | 1,217 | 1,242 | 1,212 | 1,216 | 102,700 | 1,216 |
| 2019-02-19 | 1,210 | 1,220 | 1,205 | 1,218 | 81,800 | 1,218 |
| 2019-02-18 | 1,215 | 1,220 | 1,203 | 1,214 | 79,500 | 1,214 |
| 2019-02-15 | 1,198 | 1,202 | 1,192 | 1,197 | 88,500 | 1,197 |
| 2019-02-14 | 1,199 | 1,223 | 1,195 | 1,204 | 110,200 | 1,204 |
| 2019-02-13 | 1,185 | 1,197 | 1,176 | 1,194 | 61,500 | 1,194 |
| 2019-02-12 | 1,162 | 1,182 | 1,160 | 1,182 | 90,700 | 1,182 |
| 2019-02-08 | 1,139 | 1,154 | 1,133 | 1,148 | 64,300 | 1,148 |
| 2019-02-07 | 1,162 | 1,163 | 1,147 | 1,151 | 49,000 | 1,151 |
| 2019-02-06 | 1,174 | 1,176 | 1,160 | 1,162 | 42,100 | 1,162 |
| 2019-02-05 | 1,179 | 1,182 | 1,160 | 1,165 | 96,300 | 1,165 |
| 2019-02-04 | 1,135 | 1,163 | 1,133 | 1,162 | 101,000 | 1,162 |
| 2019-02-01 | 1,150 | 1,154 | 1,132 | 1,133 | 93,900 | 1,133 |
| 2019-01-31 | 1,170 | 1,185 | 1,152 | 1,156 | 94,600 | 1,156 |
| 2019-01-30 | 1,160 | 1,178 | 1,154 | 1,154 | 125,700 | 1,154 |
| 2019-01-29 | 1,143 | 1,159 | 1,139 | 1,152 | 59,900 | 1,152 |
| 2019-01-28 | 1,155 | 1,166 | 1,146 | 1,149 | 87,000 | 1,149 |
| 2019-01-25 | 1,136 | 1,159 | 1,136 | 1,146 | 68,100 | 1,146 |
| 2019-01-24 | 1,118 | 1,136 | 1,112 | 1,131 | 52,900 | 1,131 |
| 2019-01-23 | 1,127 | 1,127 | 1,113 | 1,116 | 55,200 | 1,116 |
| 2019-01-22 | 1,143 | 1,154 | 1,130 | 1,137 | 65,600 | 1,137 |
| 2019-01-21 | 1,135 | 1,146 | 1,126 | 1,136 | 58,400 | 1,136 |
| 2019-01-18 | 1,113 | 1,136 | 1,111 | 1,123 | 58,800 | 1,123 |
| 2019-01-17 | 1,108 | 1,123 | 1,101 | 1,109 | 51,600 | 1,109 |
| 2019-01-16 | 1,095 | 1,110 | 1,089 | 1,094 | 83,400 | 1,094 |
| 2019-01-15 | 1,085 | 1,134 | 1,084 | 1,112 | 104,700 | 1,112 |
| 2019-01-11 | 1,102 | 1,110 | 1,084 | 1,089 | 110,700 | 1,089 |
| 2019-01-10 | 1,097 | 1,103 | 1,086 | 1,096 | 122,300 | 1,096 |
| 2019-01-09 | 1,137 | 1,156 | 1,114 | 1,120 | 167,600 | 1,120 |
| 2019-01-08 | 1,140 | 1,160 | 1,127 | 1,150 | 132,200 | 1,150 |
| 2019-01-07 | 1,127 | 1,148 | 1,117 | 1,135 | 124,800 | 1,135 |
| 2019-01-04 | 1,108 | 1,116 | 1,082 | 1,097 | 119,100 | 1,097 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株
