8360 (株)山梨中央銀行 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 | 1,192 | 1,194 | 1,170 | 1,170 | 26,300 | 1,170 |
| 2019-12-27 | 1,179 | 1,209 | 1,177 | 1,209 | 54,900 | 1,209 |
| 2019-12-26 | 1,145 | 1,176 | 1,142 | 1,174 | 38,300 | 1,174 |
| 2019-12-25 | 1,156 | 1,165 | 1,145 | 1,146 | 21,500 | 1,146 |
| 2019-12-24 | 1,168 | 1,173 | 1,158 | 1,162 | 24,700 | 1,162 |
| 2019-12-23 | 1,189 | 1,189 | 1,164 | 1,168 | 27,200 | 1,168 |
| 2019-12-20 | 1,200 | 1,204 | 1,189 | 1,189 | 33,400 | 1,189 |
| 2019-12-19 | 1,218 | 1,219 | 1,193 | 1,200 | 31,000 | 1,200 |
| 2019-12-18 | 1,220 | 1,229 | 1,209 | 1,216 | 49,700 | 1,216 |
| 2019-12-17 | 1,208 | 1,220 | 1,186 | 1,218 | 82,500 | 1,218 |
| 2019-12-16 | 1,174 | 1,194 | 1,174 | 1,186 | 54,100 | 1,186 |
| 2019-12-13 | 1,141 | 1,174 | 1,137 | 1,168 | 113,200 | 1,168 |
| 2019-12-12 | 1,161 | 1,163 | 1,127 | 1,128 | 79,900 | 1,128 |
| 2019-12-11 | 1,163 | 1,174 | 1,147 | 1,155 | 35,800 | 1,155 |
| 2019-12-10 | 1,166 | 1,172 | 1,159 | 1,166 | 29,100 | 1,166 |
| 2019-12-09 | 1,174 | 1,175 | 1,156 | 1,166 | 29,800 | 1,166 |
| 2019-12-06 | 1,143 | 1,159 | 1,143 | 1,159 | 59,800 | 1,159 |
| 2019-12-05 | 1,124 | 1,137 | 1,123 | 1,132 | 35,000 | 1,132 |
| 2019-12-04 | 1,103 | 1,122 | 1,095 | 1,122 | 68,700 | 1,122 |
| 2019-12-03 | 1,134 | 1,136 | 1,114 | 1,125 | 44,100 | 1,125 |
| 2019-12-02 | 1,151 | 1,159 | 1,146 | 1,154 | 42,400 | 1,154 |
| 2019-11-29 | 1,146 | 1,150 | 1,132 | 1,149 | 30,500 | 1,149 |
| 2019-11-28 | 1,161 | 1,161 | 1,142 | 1,147 | 23,400 | 1,147 |
| 2019-11-27 | 1,160 | 1,166 | 1,152 | 1,166 | 28,200 | 1,166 |
| 2019-11-26 | 1,160 | 1,169 | 1,150 | 1,156 | 47,200 | 1,156 |
| 2019-11-25 | 1,141 | 1,158 | 1,141 | 1,158 | 22,000 | 1,158 |
| 2019-11-22 | 1,112 | 1,141 | 1,111 | 1,131 | 45,700 | 1,131 |
| 2019-11-21 | 1,104 | 1,112 | 1,080 | 1,108 | 48,400 | 1,108 |
| 2019-11-20 | 1,142 | 1,142 | 1,106 | 1,113 | 38,800 | 1,113 |
| 2019-11-19 | 1,150 | 1,151 | 1,132 | 1,146 | 37,400 | 1,146 |
| 2019-11-18 | 1,159 | 1,159 | 1,144 | 1,155 | 42,900 | 1,155 |
| 2019-11-15 | 1,110 | 1,157 | 1,102 | 1,155 | 67,500 | 1,155 |
| 2019-11-14 | 1,118 | 1,122 | 1,101 | 1,113 | 39,000 | 1,113 |
| 2019-11-13 | 1,141 | 1,141 | 1,118 | 1,118 | 37,400 | 1,118 |
| 2019-11-12 | 1,129 | 1,137 | 1,118 | 1,136 | 28,000 | 1,136 |
| 2019-11-11 | 1,125 | 1,136 | 1,120 | 1,132 | 49,900 | 1,132 |
| 2019-11-08 | 1,143 | 1,150 | 1,111 | 1,115 | 67,100 | 1,115 |
| 2019-11-07 | 1,139 | 1,139 | 1,125 | 1,129 | 33,300 | 1,129 |
| 2019-11-06 | 1,129 | 1,137 | 1,114 | 1,133 | 51,500 | 1,133 |
| 2019-11-05 | 1,096 | 1,120 | 1,081 | 1,120 | 75,100 | 1,120 |
| 2019-11-01 | 1,076 | 1,080 | 1,068 | 1,080 | 26,800 | 1,080 |
| 2019-10-31 | 1,084 | 1,093 | 1,063 | 1,087 | 46,100 | 1,087 |
| 2019-10-30 | 1,071 | 1,083 | 1,066 | 1,078 | 59,000 | 1,078 |
| 2019-10-29 | 1,071 | 1,088 | 1,064 | 1,076 | 39,800 | 1,076 |
| 2019-10-28 | 1,090 | 1,090 | 1,056 | 1,056 | 50,800 | 1,056 |
| 2019-10-25 | 1,092 | 1,099 | 1,081 | 1,091 | 34,200 | 1,091 |
| 2019-10-24 | 1,074 | 1,103 | 1,074 | 1,093 | 54,200 | 1,093 |
| 2019-10-23 | 1,062 | 1,074 | 1,045 | 1,074 | 40,700 | 1,074 |
| 2019-10-21 | 1,059 | 1,070 | 1,053 | 1,056 | 26,300 | 1,056 |
| 2019-10-18 | 1,059 | 1,077 | 1,049 | 1,056 | 28,700 | 1,056 |
| 2019-10-17 | 1,072 | 1,072 | 1,044 | 1,052 | 39,900 | 1,052 |
| 2019-10-16 | 1,065 | 1,079 | 1,063 | 1,072 | 36,100 | 1,072 |
| 2019-10-15 | 1,042 | 1,064 | 1,039 | 1,045 | 35,900 | 1,045 |
| 2019-10-11 | 1,011 | 1,025 | 1,011 | 1,020 | 21,200 | 1,020 |
| 2019-10-10 | 1,015 | 1,015 | 1,000 | 1,008 | 18,800 | 1,008 |
| 2019-10-09 | 1,011 | 1,020 | 1,004 | 1,020 | 43,400 | 1,020 |
| 2019-10-08 | 1,016 | 1,030 | 1,007 | 1,028 | 43,600 | 1,028 |
| 2019-10-07 | 1,029 | 1,029 | 1,004 | 1,010 | 31,900 | 1,010 |
| 2019-10-04 | 1,023 | 1,027 | 1,013 | 1,024 | 24,900 | 1,024 |
| 2019-10-03 | 1,050 | 1,050 | 1,024 | 1,034 | 34,400 | 1,034 |
| 2019-10-02 | 1,050 | 1,079 | 1,045 | 1,072 | 51,000 | 1,072 |
| 2019-10-01 | 1,019 | 1,062 | 1,019 | 1,061 | 64,900 | 1,061 |
| 2019-09-30 | 1,026 | 1,037 | 1,021 | 1,028 | 41,000 | 1,028 |
| 2019-09-27 | 1,066 | 1,066 | 1,033 | 1,042 | 49,700 | 1,042 |
| 2019-09-26 | 1,072 | 1,088 | 1,071 | 1,084 | 73,500 | 1,084 |
| 2019-09-25 | 1,052 | 1,066 | 1,052 | 1,058 | 26,000 | 1,058 |
| 2019-09-24 | 1,078 | 1,078 | 1,057 | 1,062 | 40,300 | 1,062 |
| 2019-09-20 | 1,089 | 1,089 | 1,065 | 1,078 | 53,100 | 1,078 |
| 2019-09-19 | 1,053 | 1,092 | 1,053 | 1,078 | 58,400 | 1,078 |
| 2019-09-18 | 1,072 | 1,079 | 1,055 | 1,062 | 35,900 | 1,062 |
| 2019-09-17 | 1,058 | 1,086 | 1,050 | 1,081 | 59,800 | 1,081 |
| 2019-09-13 | 1,080 | 1,080 | 1,049 | 1,070 | 78,300 | 1,070 |
| 2019-09-12 | 1,076 | 1,079 | 1,045 | 1,068 | 66,000 | 1,068 |
| 2019-09-11 | 1,038 | 1,067 | 1,029 | 1,064 | 80,600 | 1,064 |
| 2019-09-10 | 990 | 1,024 | 988 | 1,019 | 65,400 | 1,019 |
| 2019-09-09 | 957 | 984 | 951 | 982 | 48,100 | 982 |
| 2019-09-06 | 940 | 959 | 939 | 951 | 53,900 | 951 |
| 2019-09-05 | 918 | 941 | 916 | 931 | 66,400 | 931 |
| 2019-09-04 | 917 | 921 | 911 | 911 | 50,200 | 911 |
| 2019-09-03 | 923 | 928 | 916 | 917 | 49,700 | 917 |
| 2019-09-02 | 935 | 938 | 925 | 925 | 42,500 | 925 |
| 2019-08-30 | 940 | 941 | 934 | 938 | 95,400 | 938 |
| 2019-08-29 | 944 | 946 | 926 | 934 | 49,400 | 934 |
| 2019-08-28 | 941 | 947 | 930 | 940 | 30,100 | 940 |
| 2019-08-27 | 941 | 958 | 941 | 941 | 30,700 | 941 |
| 2019-08-26 | 947 | 947 | 924 | 926 | 56,300 | 926 |
| 2019-08-23 | 956 | 965 | 956 | 962 | 16,600 | 962 |
| 2019-08-22 | 965 | 966 | 948 | 956 | 24,900 | 956 |
| 2019-08-21 | 957 | 962 | 953 | 956 | 23,000 | 956 |
| 2019-08-20 | 982 | 982 | 968 | 974 | 31,400 | 974 |
| 2019-08-19 | 987 | 993 | 980 | 986 | 28,200 | 986 |
| 2019-08-16 | 968 | 979 | 961 | 978 | 22,600 | 978 |
| 2019-08-15 | 970 | 973 | 955 | 972 | 39,800 | 972 |
| 2019-08-14 | 978 | 984 | 967 | 984 | 42,600 | 984 |
| 2019-08-13 | 979 | 979 | 959 | 966 | 59,600 | 966 |
| 2019-08-09 | 1,008 | 1,015 | 990 | 994 | 25,700 | 994 |
| 2019-08-08 | 1,003 | 1,008 | 996 | 998 | 24,900 | 998 |
| 2019-08-07 | 1,007 | 1,012 | 1,000 | 1,004 | 31,600 | 1,004 |
| 2019-08-06 | 993 | 1,013 | 978 | 1,009 | 68,300 | 1,009 |
| 2019-08-05 | 1,062 | 1,066 | 1,010 | 1,013 | 54,700 | 1,013 |
| 2019-08-02 | 1,110 | 1,110 | 1,067 | 1,076 | 78,100 | 1,076 |
| 2019-08-01 | 1,125 | 1,136 | 1,121 | 1,126 | 44,500 | 1,126 |
| 2019-07-31 | 1,146 | 1,148 | 1,135 | 1,138 | 60,000 | 1,138 |
| 2019-07-30 | 1,162 | 1,171 | 1,146 | 1,155 | 36,400 | 1,155 |
| 2019-07-29 | 1,155 | 1,158 | 1,143 | 1,154 | 19,500 | 1,154 |
| 2019-07-26 | 1,160 | 1,168 | 1,143 | 1,159 | 14,700 | 1,159 |
| 2019-07-25 | 1,170 | 1,176 | 1,165 | 1,170 | 27,100 | 1,170 |
| 2019-07-24 | 1,164 | 1,175 | 1,160 | 1,174 | 56,500 | 1,174 |
| 2019-07-23 | 1,160 | 1,172 | 1,152 | 1,157 | 53,000 | 1,157 |
| 2019-07-22 | 1,149 | 1,163 | 1,145 | 1,156 | 41,000 | 1,156 |
| 2019-07-19 | 1,143 | 1,150 | 1,126 | 1,146 | 40,000 | 1,146 |
| 2019-07-18 | 1,151 | 1,154 | 1,136 | 1,141 | 83,600 | 1,141 |
| 2019-07-17 | 1,160 | 1,173 | 1,149 | 1,159 | 30,100 | 1,159 |
| 2019-07-16 | 1,163 | 1,170 | 1,153 | 1,169 | 32,300 | 1,169 |
| 2019-07-12 | 1,174 | 1,180 | 1,163 | 1,165 | 29,700 | 1,165 |
| 2019-07-11 | 1,160 | 1,174 | 1,155 | 1,174 | 40,200 | 1,174 |
| 2019-07-10 | 1,172 | 1,172 | 1,155 | 1,160 | 57,100 | 1,160 |
| 2019-07-09 | 1,197 | 1,210 | 1,165 | 1,169 | 46,700 | 1,169 |
| 2019-07-08 | 1,203 | 1,217 | 1,186 | 1,190 | 48,000 | 1,190 |
| 2019-07-05 | 1,209 | 1,216 | 1,199 | 1,202 | 33,400 | 1,202 |
| 2019-07-04 | 1,223 | 1,239 | 1,207 | 1,209 | 46,400 | 1,209 |
| 2019-07-03 | 1,183 | 1,214 | 1,178 | 1,213 | 62,400 | 1,213 |
| 2019-07-02 | 1,186 | 1,186 | 1,161 | 1,183 | 77,100 | 1,183 |
| 2019-07-01 | 1,169 | 1,198 | 1,168 | 1,186 | 96,200 | 1,186 |
| 2019-06-28 | 1,174 | 1,180 | 1,155 | 1,160 | 42,500 | 1,160 |
| 2019-06-27 | 1,162 | 1,181 | 1,161 | 1,174 | 27,100 | 1,174 |
| 2019-06-26 | 1,168 | 1,179 | 1,153 | 1,157 | 37,400 | 1,157 |
| 2019-06-25 | 1,177 | 1,193 | 1,168 | 1,173 | 24,900 | 1,173 |
| 2019-06-24 | 1,179 | 1,190 | 1,179 | 1,180 | 30,700 | 1,180 |
| 2019-06-21 | 1,225 | 1,225 | 1,172 | 1,173 | 86,300 | 1,173 |
| 2019-06-20 | 1,220 | 1,244 | 1,218 | 1,225 | 70,200 | 1,225 |
| 2019-06-19 | 1,182 | 1,219 | 1,182 | 1,217 | 38,000 | 1,217 |
| 2019-06-18 | 1,207 | 1,208 | 1,168 | 1,172 | 39,400 | 1,172 |
| 2019-06-17 | 1,220 | 1,222 | 1,206 | 1,206 | 19,600 | 1,206 |
| 2019-06-14 | 1,209 | 1,224 | 1,200 | 1,224 | 41,000 | 1,224 |
| 2019-06-13 | 1,222 | 1,226 | 1,204 | 1,217 | 42,600 | 1,217 |
| 2019-06-12 | 1,255 | 1,255 | 1,232 | 1,234 | 35,600 | 1,234 |
| 2019-06-11 | 1,277 | 1,277 | 1,252 | 1,262 | 28,000 | 1,262 |
| 2019-06-10 | 1,268 | 1,285 | 1,266 | 1,280 | 22,200 | 1,280 |
| 2019-06-07 | 1,251 | 1,267 | 1,231 | 1,264 | 29,400 | 1,264 |
| 2019-06-06 | 1,257 | 1,263 | 1,237 | 1,241 | 23,700 | 1,241 |
| 2019-06-05 | 1,243 | 1,265 | 1,240 | 1,258 | 35,000 | 1,258 |
| 2019-06-04 | 1,190 | 1,228 | 1,189 | 1,227 | 38,300 | 1,227 |
| 2019-06-03 | 1,183 | 1,192 | 1,177 | 1,189 | 28,000 | 1,189 |
| 2019-05-31 | 1,212 | 1,218 | 1,198 | 1,209 | 24,800 | 1,209 |
| 2019-05-30 | 1,214 | 1,227 | 1,214 | 1,227 | 14,500 | 1,227 |
| 2019-05-29 | 1,219 | 1,236 | 1,205 | 1,228 | 31,000 | 1,228 |
| 2019-05-28 | 1,235 | 1,252 | 1,231 | 1,248 | 35,600 | 1,248 |
| 2019-05-27 | 1,236 | 1,250 | 1,226 | 1,248 | 20,500 | 1,248 |
| 2019-05-24 | 1,197 | 1,233 | 1,184 | 1,231 | 37,100 | 1,231 |
| 2019-05-23 | 1,229 | 1,231 | 1,203 | 1,206 | 22,800 | 1,206 |
| 2019-05-22 | 1,217 | 1,235 | 1,201 | 1,233 | 39,700 | 1,233 |
| 2019-05-21 | 1,202 | 1,220 | 1,194 | 1,217 | 40,300 | 1,217 |
| 2019-05-20 | 1,210 | 1,225 | 1,200 | 1,209 | 27,200 | 1,209 |
| 2019-05-17 | 1,213 | 1,214 | 1,193 | 1,210 | 29,500 | 1,210 |
| 2019-05-16 | 1,193 | 1,210 | 1,177 | 1,201 | 31,300 | 1,201 |
| 2019-05-15 | 1,211 | 1,211 | 1,165 | 1,194 | 58,500 | 1,194 |
| 2019-05-14 | 1,180 | 1,210 | 1,168 | 1,210 | 34,300 | 1,210 |
| 2019-05-13 | 1,217 | 1,227 | 1,210 | 1,210 | 33,100 | 1,210 |
| 2019-05-10 | 1,236 | 1,248 | 1,226 | 1,233 | 45,300 | 1,233 |
| 2019-05-09 | 1,242 | 1,248 | 1,216 | 1,237 | 63,400 | 1,237 |
| 2019-05-08 | 1,276 | 1,276 | 1,247 | 1,262 | 62,800 | 1,262 |
| 2019-05-07 | 1,288 | 1,301 | 1,281 | 1,284 | 48,000 | 1,284 |
| 2019-04-26 | 1,303 | 1,310 | 1,289 | 1,302 | 28,600 | 1,302 |
| 2019-04-25 | 1,303 | 1,331 | 1,289 | 1,323 | 44,300 | 1,323 |
| 2019-04-24 | 1,333 | 1,333 | 1,300 | 1,302 | 47,600 | 1,302 |
| 2019-04-23 | 1,328 | 1,348 | 1,324 | 1,333 | 24,400 | 1,333 |
| 2019-04-22 | 1,342 | 1,342 | 1,315 | 1,329 | 23,500 | 1,329 |
| 2019-04-19 | 1,355 | 1,356 | 1,333 | 1,335 | 24,400 | 1,335 |
| 2019-04-18 | 1,384 | 1,384 | 1,347 | 1,350 | 39,100 | 1,350 |
| 2019-04-17 | 1,390 | 1,395 | 1,367 | 1,383 | 33,100 | 1,383 |
| 2019-04-16 | 1,407 | 1,411 | 1,385 | 1,390 | 19,000 | 1,390 |
| 2019-04-15 | 1,364 | 1,429 | 1,364 | 1,418 | 58,600 | 1,418 |
| 2019-04-12 | 1,363 | 1,371 | 1,338 | 1,340 | 21,100 | 1,340 |
| 2019-04-11 | 1,363 | 1,363 | 1,338 | 1,350 | 30,900 | 1,350 |
| 2019-04-10 | 1,384 | 1,387 | 1,370 | 1,378 | 22,000 | 1,378 |
| 2019-04-09 | 1,405 | 1,411 | 1,382 | 1,410 | 28,200 | 1,410 |
| 2019-04-08 | 1,412 | 1,413 | 1,394 | 1,411 | 18,400 | 1,411 |
| 2019-04-05 | 1,410 | 1,423 | 1,406 | 1,423 | 22,300 | 1,423 |
| 2019-04-04 | 1,417 | 1,427 | 1,407 | 1,411 | 23,400 | 1,411 |
| 2019-04-03 | 1,416 | 1,422 | 1,401 | 1,417 | 32,000 | 1,417 |
| 2019-04-02 | 1,430 | 1,437 | 1,407 | 1,428 | 34,200 | 1,428 |
| 2019-04-01 | 1,398 | 1,432 | 1,398 | 1,413 | 54,400 | 1,413 |
| 2019-03-29 | 1,393 | 1,393 | 1,356 | 1,371 | 40,900 | 1,371 |
| 2019-03-28 | 1,409 | 1,409 | 1,362 | 1,380 | 89,200 | 1,380 |
| 2019-03-27 | 1,428 | 1,434 | 1,395 | 1,433 | 39,700 | 1,433 |
| 2019-03-26 | 1,387 | 1,452 | 1,387 | 1,452 | 69,300 | 1,452 |
| 2019-03-25 | 1,437 | 1,437 | 1,373 | 1,380 | 45,300 | 1,380 |
| 2019-03-22 | 1,447 | 1,450 | 1,415 | 1,444 | 26,300 | 1,444 |
| 2019-03-20 | 1,430 | 1,453 | 1,421 | 1,450 | 41,600 | 1,450 |
| 2019-03-19 | 1,431 | 1,435 | 1,417 | 1,431 | 34,000 | 1,431 |
| 2019-03-18 | 1,408 | 1,429 | 1,391 | 1,427 | 48,300 | 1,427 |
| 2019-03-15 | 1,388 | 1,428 | 1,377 | 1,401 | 54,100 | 1,401 |
| 2019-03-14 | 1,407 | 1,412 | 1,379 | 1,387 | 32,300 | 1,387 |
| 2019-03-13 | 1,418 | 1,423 | 1,367 | 1,395 | 46,700 | 1,395 |
| 2019-03-12 | 1,425 | 1,449 | 1,416 | 1,433 | 51,500 | 1,433 |
| 2019-03-11 | 1,431 | 1,436 | 1,396 | 1,406 | 39,100 | 1,406 |
| 2019-03-08 | 1,448 | 1,453 | 1,424 | 1,442 | 112,800 | 1,442 |
| 2019-03-07 | 1,434 | 1,454 | 1,426 | 1,448 | 53,000 | 1,448 |
| 2019-03-06 | 1,445 | 1,457 | 1,438 | 1,444 | 40,600 | 1,444 |
| 2019-03-05 | 1,435 | 1,467 | 1,430 | 1,455 | 38,000 | 1,455 |
| 2019-03-04 | 1,451 | 1,475 | 1,438 | 1,451 | 64,300 | 1,451 |
| 2019-03-01 | 1,433 | 1,460 | 1,433 | 1,451 | 64,200 | 1,451 |
| 2019-02-28 | 1,400 | 1,422 | 1,387 | 1,414 | 64,200 | 1,414 |
| 2019-02-27 | 1,420 | 1,430 | 1,396 | 1,400 | 37,000 | 1,400 |
| 2019-02-26 | 1,427 | 1,427 | 1,397 | 1,413 | 30,500 | 1,413 |
| 2019-02-25 | 1,407 | 1,437 | 1,407 | 1,431 | 38,300 | 1,431 |
| 2019-02-22 | 1,404 | 1,412 | 1,382 | 1,405 | 28,400 | 1,405 |
| 2019-02-21 | 1,409 | 1,424 | 1,375 | 1,407 | 46,900 | 1,407 |
| 2019-02-20 | 1,409 | 1,440 | 1,408 | 1,421 | 31,000 | 1,421 |
| 2019-02-19 | 1,440 | 1,440 | 1,411 | 1,429 | 31,100 | 1,429 |
| 2019-02-18 | 1,425 | 1,455 | 1,425 | 1,440 | 48,800 | 1,440 |
| 2019-02-15 | 1,364 | 1,401 | 1,350 | 1,395 | 43,400 | 1,395 |
| 2019-02-14 | 1,366 | 1,384 | 1,361 | 1,374 | 43,900 | 1,374 |
| 2019-02-13 | 1,338 | 1,377 | 1,338 | 1,371 | 67,400 | 1,371 |
| 2019-02-12 | 1,304 | 1,339 | 1,302 | 1,338 | 73,300 | 1,338 |
| 2019-02-08 | 1,322 | 1,322 | 1,300 | 1,304 | 67,500 | 1,304 |
| 2019-02-07 | 1,357 | 1,361 | 1,329 | 1,332 | 46,000 | 1,332 |
| 2019-02-06 | 1,399 | 1,411 | 1,359 | 1,362 | 49,700 | 1,362 |
| 2019-02-05 | 1,396 | 1,405 | 1,376 | 1,390 | 58,600 | 1,390 |
| 2019-02-04 | 1,353 | 1,395 | 1,348 | 1,376 | 58,900 | 1,376 |
| 2019-02-01 | 1,375 | 1,375 | 1,340 | 1,346 | 81,300 | 1,346 |
| 2019-01-31 | 1,390 | 1,424 | 1,383 | 1,386 | 86,100 | 1,386 |
| 2019-01-30 | 1,448 | 1,460 | 1,378 | 1,382 | 102,000 | 1,382 |
| 2019-01-29 | 1,441 | 1,460 | 1,440 | 1,446 | 35,500 | 1,446 |
| 2019-01-28 | 1,493 | 1,511 | 1,453 | 1,453 | 49,800 | 1,453 |
| 2019-01-25 | 1,492 | 1,511 | 1,460 | 1,500 | 85,900 | 1,500 |
| 2019-01-24 | 1,382 | 1,494 | 1,374 | 1,492 | 165,800 | 1,492 |
| 2019-01-23 | 1,331 | 1,357 | 1,331 | 1,342 | 37,000 | 1,342 |
| 2019-01-22 | 1,384 | 1,384 | 1,344 | 1,359 | 32,500 | 1,359 |
| 2019-01-21 | 1,380 | 1,383 | 1,366 | 1,373 | 36,500 | 1,373 |
| 2019-01-18 | 1,365 | 1,385 | 1,356 | 1,362 | 44,600 | 1,362 |
| 2019-01-17 | 1,378 | 1,402 | 1,353 | 1,370 | 46,000 | 1,370 |
| 2019-01-16 | 1,400 | 1,405 | 1,363 | 1,373 | 38,500 | 1,373 |
| 2019-01-15 | 1,400 | 1,425 | 1,399 | 1,417 | 46,700 | 1,417 |
| 2019-01-11 | 1,433 | 1,435 | 1,411 | 1,427 | 21,400 | 1,427 |
| 2019-01-10 | 1,404 | 1,441 | 1,399 | 1,425 | 27,100 | 1,425 |
| 2019-01-09 | 1,448 | 1,454 | 1,421 | 1,429 | 23,900 | 1,429 |
| 2019-01-08 | 1,437 | 1,448 | 1,414 | 1,439 | 49,700 | 1,439 |
| 2019-01-07 | 1,440 | 1,464 | 1,430 | 1,437 | 38,600 | 1,437 |
| 2019-01-04 | 1,371 | 1,412 | 1,363 | 1,410 | 49,600 | 1,410 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.221株 [1986-01-28]1株→1.232株
