9869 加藤産業(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 | 3,650 | 3,655 | 3,600 | 3,610 | 37,600 | 3,610 |
| 2019-12-27 | 3,770 | 3,770 | 3,700 | 3,710 | 27,500 | 3,710 |
| 2019-12-26 | 3,690 | 3,750 | 3,660 | 3,750 | 30,200 | 3,750 |
| 2019-12-25 | 3,705 | 3,715 | 3,645 | 3,675 | 25,700 | 3,675 |
| 2019-12-24 | 3,735 | 3,740 | 3,675 | 3,705 | 38,000 | 3,705 |
| 2019-12-23 | 3,685 | 3,735 | 3,670 | 3,720 | 26,600 | 3,720 |
| 2019-12-20 | 3,725 | 3,725 | 3,650 | 3,680 | 38,900 | 3,680 |
| 2019-12-19 | 3,725 | 3,760 | 3,700 | 3,710 | 21,600 | 3,710 |
| 2019-12-18 | 3,830 | 3,830 | 3,705 | 3,740 | 29,500 | 3,740 |
| 2019-12-17 | 3,795 | 3,845 | 3,765 | 3,825 | 32,500 | 3,825 |
| 2019-12-16 | 3,780 | 3,780 | 3,750 | 3,750 | 17,800 | 3,750 |
| 2019-12-13 | 3,705 | 3,775 | 3,690 | 3,765 | 44,900 | 3,765 |
| 2019-12-12 | 3,685 | 3,685 | 3,605 | 3,635 | 23,800 | 3,635 |
| 2019-12-11 | 3,720 | 3,720 | 3,665 | 3,685 | 18,100 | 3,685 |
| 2019-12-10 | 3,705 | 3,765 | 3,695 | 3,730 | 23,800 | 3,730 |
| 2019-12-09 | 3,720 | 3,725 | 3,680 | 3,705 | 18,900 | 3,705 |
| 2019-12-06 | 3,645 | 3,680 | 3,645 | 3,680 | 18,900 | 3,680 |
| 2019-12-05 | 3,635 | 3,645 | 3,585 | 3,645 | 20,300 | 3,645 |
| 2019-12-04 | 3,560 | 3,655 | 3,535 | 3,645 | 25,400 | 3,645 |
| 2019-12-03 | 3,595 | 3,605 | 3,540 | 3,595 | 40,500 | 3,595 |
| 2019-12-02 | 3,665 | 3,675 | 3,645 | 3,665 | 22,500 | 3,665 |
| 2019-11-29 | 3,675 | 3,680 | 3,660 | 3,665 | 19,300 | 3,665 |
| 2019-11-28 | 3,720 | 3,720 | 3,640 | 3,660 | 27,200 | 3,660 |
| 2019-11-27 | 3,735 | 3,735 | 3,690 | 3,705 | 20,400 | 3,705 |
| 2019-11-26 | 3,835 | 3,835 | 3,705 | 3,705 | 39,700 | 3,705 |
| 2019-11-25 | 3,760 | 3,795 | 3,760 | 3,795 | 10,700 | 3,795 |
| 2019-11-22 | 3,760 | 3,760 | 3,715 | 3,720 | 16,900 | 3,720 |
| 2019-11-21 | 3,705 | 3,705 | 3,650 | 3,705 | 20,600 | 3,705 |
| 2019-11-20 | 3,740 | 3,740 | 3,680 | 3,695 | 14,400 | 3,695 |
| 2019-11-19 | 3,730 | 3,775 | 3,730 | 3,775 | 11,800 | 3,775 |
| 2019-11-18 | 3,815 | 3,815 | 3,730 | 3,765 | 14,000 | 3,765 |
| 2019-11-15 | 3,780 | 3,825 | 3,755 | 3,805 | 23,000 | 3,805 |
| 2019-11-14 | 3,770 | 3,775 | 3,700 | 3,740 | 23,100 | 3,740 |
| 2019-11-13 | 3,740 | 3,815 | 3,735 | 3,770 | 31,200 | 3,770 |
| 2019-11-12 | 3,635 | 3,730 | 3,595 | 3,715 | 42,200 | 3,715 |
| 2019-11-11 | 3,590 | 3,590 | 3,515 | 3,565 | 26,700 | 3,565 |
| 2019-11-08 | 3,630 | 3,630 | 3,525 | 3,540 | 31,700 | 3,540 |
| 2019-11-07 | 3,610 | 3,610 | 3,505 | 3,575 | 17,600 | 3,575 |
| 2019-11-06 | 3,600 | 3,615 | 3,535 | 3,610 | 23,400 | 3,610 |
| 2019-11-05 | 3,560 | 3,560 | 3,510 | 3,560 | 40,400 | 3,560 |
| 2019-11-01 | 3,425 | 3,460 | 3,415 | 3,435 | 17,100 | 3,435 |
| 2019-10-31 | 3,525 | 3,525 | 3,455 | 3,470 | 22,100 | 3,470 |
| 2019-10-30 | 3,550 | 3,550 | 3,505 | 3,505 | 42,300 | 3,505 |
| 2019-10-29 | 3,570 | 3,605 | 3,520 | 3,540 | 31,300 | 3,540 |
| 2019-10-28 | 3,510 | 3,535 | 3,485 | 3,505 | 15,100 | 3,505 |
| 2019-10-25 | 3,525 | 3,525 | 3,450 | 3,510 | 24,500 | 3,510 |
| 2019-10-24 | 3,520 | 3,520 | 3,470 | 3,475 | 16,700 | 3,475 |
| 2019-10-23 | 3,515 | 3,515 | 3,440 | 3,495 | 19,600 | 3,495 |
| 2019-10-21 | 3,475 | 3,480 | 3,455 | 3,465 | 15,700 | 3,465 |
| 2019-10-18 | 3,505 | 3,555 | 3,465 | 3,470 | 24,700 | 3,470 |
| 2019-10-17 | 3,530 | 3,530 | 3,480 | 3,505 | 25,300 | 3,505 |
| 2019-10-16 | 3,500 | 3,575 | 3,500 | 3,530 | 41,000 | 3,530 |
| 2019-10-15 | 3,465 | 3,480 | 3,415 | 3,450 | 35,400 | 3,450 |
| 2019-10-11 | 3,395 | 3,415 | 3,365 | 3,395 | 26,600 | 3,395 |
| 2019-10-10 | 3,400 | 3,400 | 3,325 | 3,360 | 27,000 | 3,360 |
| 2019-10-09 | 3,320 | 3,395 | 3,300 | 3,395 | 42,800 | 3,395 |
| 2019-10-08 | 3,250 | 3,340 | 3,240 | 3,320 | 32,300 | 3,320 |
| 2019-10-07 | 3,180 | 3,210 | 3,145 | 3,210 | 33,300 | 3,210 |
| 2019-10-04 | 3,235 | 3,245 | 3,165 | 3,195 | 53,200 | 3,195 |
| 2019-10-03 | 3,315 | 3,335 | 3,260 | 3,285 | 29,600 | 3,285 |
| 2019-10-02 | 3,390 | 3,450 | 3,385 | 3,420 | 18,200 | 3,420 |
| 2019-10-01 | 3,350 | 3,400 | 3,345 | 3,390 | 17,700 | 3,390 |
| 2019-09-30 | 3,355 | 3,375 | 3,315 | 3,350 | 28,400 | 3,350 |
| 2019-09-27 | 3,410 | 3,410 | 3,340 | 3,390 | 29,900 | 3,390 |
| 2019-09-26 | 3,450 | 3,450 | 3,380 | 3,410 | 61,100 | 3,410 |
| 2019-09-25 | 3,385 | 3,415 | 3,360 | 3,400 | 18,400 | 3,400 |
| 2019-09-24 | 3,430 | 3,440 | 3,365 | 3,385 | 25,800 | 3,385 |
| 2019-09-20 | 3,440 | 3,440 | 3,390 | 3,430 | 31,800 | 3,430 |
| 2019-09-19 | 3,375 | 3,435 | 3,360 | 3,405 | 41,300 | 3,405 |
| 2019-09-18 | 3,385 | 3,390 | 3,340 | 3,370 | 25,300 | 3,370 |
| 2019-09-17 | 3,400 | 3,405 | 3,355 | 3,385 | 28,600 | 3,385 |
| 2019-09-13 | 3,270 | 3,385 | 3,240 | 3,360 | 74,200 | 3,360 |
| 2019-09-12 | 3,275 | 3,300 | 3,230 | 3,235 | 48,400 | 3,235 |
| 2019-09-11 | 3,195 | 3,260 | 3,185 | 3,255 | 41,300 | 3,255 |
| 2019-09-10 | 3,145 | 3,185 | 3,130 | 3,185 | 20,700 | 3,185 |
| 2019-09-09 | 3,115 | 3,145 | 3,100 | 3,145 | 13,900 | 3,145 |
| 2019-09-06 | 3,170 | 3,170 | 3,095 | 3,115 | 14,600 | 3,115 |
| 2019-09-05 | 3,140 | 3,165 | 3,090 | 3,165 | 43,700 | 3,165 |
| 2019-09-04 | 3,100 | 3,125 | 3,090 | 3,100 | 19,500 | 3,100 |
| 2019-09-03 | 3,085 | 3,130 | 3,075 | 3,115 | 12,500 | 3,115 |
| 2019-09-02 | 3,085 | 3,095 | 3,060 | 3,080 | 15,400 | 3,080 |
| 2019-08-30 | 3,050 | 3,140 | 3,040 | 3,115 | 52,000 | 3,115 |
| 2019-08-29 | 3,055 | 3,055 | 3,020 | 3,045 | 14,800 | 3,045 |
| 2019-08-28 | 2,992 | 3,015 | 2,962 | 3,010 | 24,100 | 3,010 |
| 2019-08-27 | 3,000 | 3,010 | 2,956 | 2,964 | 21,200 | 2,964 |
| 2019-08-26 | 2,956 | 2,982 | 2,945 | 2,950 | 36,700 | 2,950 |
| 2019-08-23 | 3,030 | 3,050 | 3,015 | 3,050 | 17,500 | 3,050 |
| 2019-08-22 | 3,055 | 3,055 | 3,010 | 3,020 | 17,600 | 3,020 |
| 2019-08-21 | 3,060 | 3,065 | 3,015 | 3,040 | 19,100 | 3,040 |
| 2019-08-20 | 3,070 | 3,120 | 3,070 | 3,120 | 15,200 | 3,120 |
| 2019-08-19 | 3,105 | 3,120 | 3,060 | 3,070 | 12,800 | 3,070 |
| 2019-08-16 | 3,090 | 3,105 | 3,060 | 3,080 | 18,200 | 3,080 |
| 2019-08-15 | 3,055 | 3,130 | 3,055 | 3,115 | 22,000 | 3,115 |
| 2019-08-14 | 3,145 | 3,175 | 3,125 | 3,170 | 38,100 | 3,170 |
| 2019-08-13 | 2,990 | 3,065 | 2,951 | 3,040 | 54,900 | 3,040 |
| 2019-08-09 | 3,100 | 3,130 | 3,100 | 3,130 | 19,100 | 3,130 |
| 2019-08-08 | 3,060 | 3,105 | 3,050 | 3,085 | 23,900 | 3,085 |
| 2019-08-07 | 2,990 | 3,095 | 2,990 | 3,075 | 32,700 | 3,075 |
| 2019-08-06 | 2,970 | 3,065 | 2,970 | 3,060 | 32,000 | 3,060 |
| 2019-08-05 | 3,040 | 3,070 | 2,992 | 3,060 | 41,900 | 3,060 |
| 2019-08-02 | 3,120 | 3,145 | 3,020 | 3,045 | 51,700 | 3,045 |
| 2019-08-01 | 3,230 | 3,245 | 3,205 | 3,220 | 17,200 | 3,220 |
| 2019-07-31 | 3,230 | 3,250 | 3,215 | 3,230 | 24,900 | 3,230 |
| 2019-07-30 | 3,260 | 3,270 | 3,250 | 3,265 | 21,400 | 3,265 |
| 2019-07-29 | 3,230 | 3,230 | 3,195 | 3,230 | 11,000 | 3,230 |
| 2019-07-26 | 3,190 | 3,205 | 3,170 | 3,195 | 14,100 | 3,195 |
| 2019-07-25 | 3,200 | 3,235 | 3,200 | 3,210 | 16,100 | 3,210 |
| 2019-07-24 | 3,245 | 3,260 | 3,195 | 3,200 | 28,000 | 3,200 |
| 2019-07-23 | 3,215 | 3,265 | 3,200 | 3,260 | 13,200 | 3,260 |
| 2019-07-22 | 3,245 | 3,260 | 3,210 | 3,215 | 17,000 | 3,215 |
| 2019-07-19 | 3,165 | 3,285 | 3,165 | 3,280 | 26,000 | 3,280 |
| 2019-07-18 | 3,255 | 3,305 | 3,155 | 3,160 | 40,800 | 3,160 |
| 2019-07-17 | 3,270 | 3,330 | 3,250 | 3,315 | 30,200 | 3,315 |
| 2019-07-16 | 3,275 | 3,285 | 3,255 | 3,280 | 9,500 | 3,280 |
| 2019-07-12 | 3,305 | 3,320 | 3,285 | 3,295 | 13,200 | 3,295 |
| 2019-07-11 | 3,275 | 3,305 | 3,265 | 3,290 | 22,200 | 3,290 |
| 2019-07-10 | 3,240 | 3,265 | 3,240 | 3,260 | 31,100 | 3,260 |
| 2019-07-09 | 3,290 | 3,345 | 3,270 | 3,280 | 23,900 | 3,280 |
| 2019-07-08 | 3,370 | 3,380 | 3,330 | 3,330 | 28,500 | 3,330 |
| 2019-07-05 | 3,395 | 3,400 | 3,370 | 3,395 | 21,900 | 3,395 |
| 2019-07-04 | 3,395 | 3,405 | 3,375 | 3,405 | 9,600 | 3,405 |
| 2019-07-03 | 3,340 | 3,390 | 3,330 | 3,380 | 17,200 | 3,380 |
| 2019-07-02 | 3,345 | 3,370 | 3,330 | 3,370 | 13,300 | 3,370 |
| 2019-07-01 | 3,340 | 3,375 | 3,315 | 3,360 | 27,700 | 3,360 |
| 2019-06-28 | 3,265 | 3,290 | 3,250 | 3,270 | 28,500 | 3,270 |
| 2019-06-27 | 3,245 | 3,265 | 3,215 | 3,265 | 22,500 | 3,265 |
| 2019-06-26 | 3,260 | 3,300 | 3,245 | 3,245 | 22,000 | 3,245 |
| 2019-06-25 | 3,310 | 3,350 | 3,260 | 3,330 | 30,100 | 3,330 |
| 2019-06-24 | 3,330 | 3,335 | 3,300 | 3,310 | 15,600 | 3,310 |
| 2019-06-21 | 3,350 | 3,355 | 3,325 | 3,330 | 50,000 | 3,330 |
| 2019-06-20 | 3,395 | 3,405 | 3,360 | 3,365 | 19,500 | 3,365 |
| 2019-06-19 | 3,365 | 3,385 | 3,325 | 3,375 | 42,300 | 3,375 |
| 2019-06-18 | 3,370 | 3,390 | 3,300 | 3,310 | 21,800 | 3,310 |
| 2019-06-17 | 3,415 | 3,425 | 3,375 | 3,385 | 23,000 | 3,385 |
| 2019-06-14 | 3,450 | 3,460 | 3,400 | 3,440 | 30,700 | 3,440 |
| 2019-06-13 | 3,460 | 3,490 | 3,425 | 3,440 | 40,900 | 3,440 |
| 2019-06-12 | 3,505 | 3,525 | 3,495 | 3,510 | 31,100 | 3,510 |
| 2019-06-11 | 3,505 | 3,525 | 3,480 | 3,505 | 37,700 | 3,505 |
| 2019-06-10 | 3,400 | 3,525 | 3,395 | 3,510 | 52,300 | 3,510 |
| 2019-06-07 | 3,405 | 3,425 | 3,355 | 3,370 | 19,600 | 3,370 |
| 2019-06-06 | 3,420 | 3,420 | 3,385 | 3,395 | 11,200 | 3,395 |
| 2019-06-05 | 3,420 | 3,440 | 3,395 | 3,425 | 27,000 | 3,425 |
| 2019-06-04 | 3,375 | 3,375 | 3,320 | 3,360 | 28,400 | 3,360 |
| 2019-06-03 | 3,340 | 3,385 | 3,330 | 3,360 | 18,400 | 3,360 |
| 2019-05-31 | 3,425 | 3,425 | 3,355 | 3,375 | 32,800 | 3,375 |
| 2019-05-30 | 3,485 | 3,490 | 3,400 | 3,425 | 29,600 | 3,425 |
| 2019-05-29 | 3,485 | 3,570 | 3,485 | 3,535 | 36,600 | 3,535 |
| 2019-05-28 | 3,550 | 3,585 | 3,540 | 3,555 | 41,100 | 3,555 |
| 2019-05-27 | 3,540 | 3,560 | 3,540 | 3,555 | 13,800 | 3,555 |
| 2019-05-24 | 3,505 | 3,555 | 3,500 | 3,550 | 24,300 | 3,550 |
| 2019-05-23 | 3,500 | 3,540 | 3,500 | 3,525 | 16,100 | 3,525 |
| 2019-05-22 | 3,475 | 3,505 | 3,450 | 3,505 | 63,600 | 3,505 |
| 2019-05-21 | 3,430 | 3,465 | 3,415 | 3,425 | 32,900 | 3,425 |
| 2019-05-20 | 3,525 | 3,525 | 3,455 | 3,470 | 25,700 | 3,470 |
| 2019-05-17 | 3,530 | 3,535 | 3,495 | 3,510 | 38,000 | 3,510 |
| 2019-05-16 | 3,485 | 3,530 | 3,465 | 3,500 | 67,300 | 3,500 |
| 2019-05-15 | 3,455 | 3,490 | 3,430 | 3,485 | 46,700 | 3,485 |
| 2019-05-14 | 3,390 | 3,490 | 3,335 | 3,490 | 45,200 | 3,490 |
| 2019-05-13 | 3,440 | 3,520 | 3,400 | 3,460 | 42,000 | 3,460 |
| 2019-05-10 | 3,485 | 3,590 | 3,430 | 3,465 | 89,700 | 3,465 |
| 2019-05-09 | 3,470 | 3,540 | 3,470 | 3,520 | 66,600 | 3,520 |
| 2019-05-08 | 3,540 | 3,565 | 3,505 | 3,530 | 68,100 | 3,530 |
| 2019-05-07 | 3,600 | 3,635 | 3,595 | 3,610 | 60,500 | 3,610 |
| 2019-04-26 | 3,620 | 3,655 | 3,615 | 3,620 | 47,400 | 3,620 |
| 2019-04-25 | 3,650 | 3,665 | 3,615 | 3,650 | 50,000 | 3,650 |
| 2019-04-24 | 3,710 | 3,710 | 3,645 | 3,645 | 44,400 | 3,645 |
| 2019-04-23 | 3,680 | 3,725 | 3,675 | 3,710 | 33,400 | 3,710 |
| 2019-04-22 | 3,645 | 3,680 | 3,640 | 3,665 | 18,300 | 3,665 |
| 2019-04-19 | 3,660 | 3,670 | 3,635 | 3,655 | 25,700 | 3,655 |
| 2019-04-18 | 3,700 | 3,700 | 3,620 | 3,625 | 27,800 | 3,625 |
| 2019-04-17 | 3,715 | 3,720 | 3,680 | 3,700 | 36,100 | 3,700 |
| 2019-04-16 | 3,760 | 3,760 | 3,705 | 3,715 | 32,900 | 3,715 |
| 2019-04-15 | 3,740 | 3,770 | 3,715 | 3,760 | 45,800 | 3,760 |
| 2019-04-12 | 3,670 | 3,675 | 3,625 | 3,660 | 42,800 | 3,660 |
| 2019-04-11 | 3,700 | 3,700 | 3,655 | 3,670 | 37,800 | 3,670 |
| 2019-04-10 | 3,625 | 3,690 | 3,610 | 3,660 | 44,900 | 3,660 |
| 2019-04-09 | 3,710 | 3,710 | 3,630 | 3,660 | 44,200 | 3,660 |
| 2019-04-08 | 3,720 | 3,740 | 3,695 | 3,705 | 28,000 | 3,705 |
| 2019-04-05 | 3,730 | 3,750 | 3,690 | 3,715 | 40,800 | 3,715 |
| 2019-04-04 | 3,725 | 3,760 | 3,700 | 3,730 | 29,200 | 3,730 |
| 2019-04-03 | 3,705 | 3,730 | 3,655 | 3,710 | 56,000 | 3,710 |
| 2019-04-02 | 3,780 | 3,780 | 3,695 | 3,705 | 38,100 | 3,705 |
| 2019-04-01 | 3,735 | 3,760 | 3,695 | 3,720 | 96,800 | 3,720 |
| 2019-03-29 | 3,685 | 3,695 | 3,650 | 3,650 | 20,600 | 3,650 |
| 2019-03-28 | 3,720 | 3,730 | 3,650 | 3,650 | 52,800 | 3,650 |
| 2019-03-27 | 3,770 | 3,810 | 3,755 | 3,800 | 70,700 | 3,800 |
| 2019-03-26 | 3,725 | 3,830 | 3,715 | 3,830 | 117,000 | 3,830 |
| 2019-03-25 | 3,745 | 3,745 | 3,645 | 3,675 | 60,200 | 3,675 |
| 2019-03-22 | 3,770 | 3,795 | 3,750 | 3,750 | 69,500 | 3,750 |
| 2019-03-20 | 3,765 | 3,790 | 3,720 | 3,765 | 75,300 | 3,765 |
| 2019-03-19 | 3,780 | 3,780 | 3,730 | 3,740 | 47,600 | 3,740 |
| 2019-03-18 | 3,775 | 3,800 | 3,765 | 3,800 | 59,700 | 3,800 |
| 2019-03-15 | 3,695 | 3,790 | 3,695 | 3,765 | 61,700 | 3,765 |
| 2019-03-14 | 3,695 | 3,695 | 3,660 | 3,665 | 45,700 | 3,665 |
| 2019-03-13 | 3,685 | 3,750 | 3,665 | 3,680 | 49,600 | 3,680 |
| 2019-03-12 | 3,680 | 3,735 | 3,680 | 3,730 | 51,700 | 3,730 |
| 2019-03-11 | 3,635 | 3,645 | 3,625 | 3,640 | 41,600 | 3,640 |
| 2019-03-08 | 3,630 | 3,650 | 3,610 | 3,620 | 66,100 | 3,620 |
| 2019-03-07 | 3,670 | 3,710 | 3,655 | 3,685 | 47,100 | 3,685 |
| 2019-03-06 | 3,690 | 3,700 | 3,660 | 3,685 | 39,200 | 3,685 |
| 2019-03-05 | 3,715 | 3,715 | 3,680 | 3,710 | 35,200 | 3,710 |
| 2019-03-04 | 3,780 | 3,780 | 3,725 | 3,730 | 31,600 | 3,730 |
| 2019-03-01 | 3,700 | 3,770 | 3,695 | 3,735 | 58,200 | 3,735 |
| 2019-02-28 | 3,685 | 3,730 | 3,665 | 3,700 | 59,300 | 3,700 |
| 2019-02-27 | 3,730 | 3,750 | 3,690 | 3,700 | 54,600 | 3,700 |
| 2019-02-26 | 3,640 | 3,775 | 3,635 | 3,720 | 156,200 | 3,720 |
| 2019-02-25 | 3,630 | 3,640 | 3,615 | 3,620 | 37,800 | 3,620 |
| 2019-02-22 | 3,635 | 3,680 | 3,610 | 3,630 | 41,000 | 3,630 |
| 2019-02-21 | 3,675 | 3,675 | 3,630 | 3,660 | 35,800 | 3,660 |
| 2019-02-20 | 3,660 | 3,705 | 3,650 | 3,675 | 54,000 | 3,675 |
| 2019-02-19 | 3,620 | 3,665 | 3,615 | 3,635 | 38,200 | 3,635 |
| 2019-02-18 | 3,555 | 3,655 | 3,555 | 3,635 | 81,700 | 3,635 |
| 2019-02-15 | 3,425 | 3,465 | 3,390 | 3,445 | 31,800 | 3,445 |
| 2019-02-14 | 3,465 | 3,560 | 3,440 | 3,450 | 83,200 | 3,450 |
| 2019-02-13 | 3,300 | 3,480 | 3,250 | 3,465 | 106,400 | 3,465 |
| 2019-02-12 | 3,200 | 3,295 | 3,190 | 3,275 | 51,100 | 3,275 |
| 2019-02-08 | 3,235 | 3,235 | 3,175 | 3,200 | 52,100 | 3,200 |
| 2019-02-07 | 3,315 | 3,320 | 3,260 | 3,265 | 34,700 | 3,265 |
| 2019-02-06 | 3,345 | 3,345 | 3,295 | 3,315 | 38,400 | 3,315 |
| 2019-02-05 | 3,300 | 3,340 | 3,300 | 3,315 | 47,200 | 3,315 |
| 2019-02-04 | 3,200 | 3,260 | 3,185 | 3,245 | 43,700 | 3,245 |
| 2019-02-01 | 3,165 | 3,210 | 3,145 | 3,150 | 47,900 | 3,150 |
| 2019-01-31 | 3,175 | 3,175 | 3,120 | 3,175 | 48,600 | 3,175 |
| 2019-01-30 | 3,170 | 3,170 | 3,110 | 3,120 | 63,900 | 3,120 |
| 2019-01-29 | 3,160 | 3,165 | 3,135 | 3,155 | 35,600 | 3,155 |
| 2019-01-28 | 3,200 | 3,200 | 3,125 | 3,135 | 38,700 | 3,135 |
| 2019-01-25 | 3,175 | 3,265 | 3,175 | 3,200 | 47,800 | 3,200 |
| 2019-01-24 | 3,180 | 3,185 | 3,110 | 3,175 | 42,700 | 3,175 |
| 2019-01-23 | 3,210 | 3,210 | 3,150 | 3,175 | 43,800 | 3,175 |
| 2019-01-22 | 3,270 | 3,270 | 3,225 | 3,230 | 30,600 | 3,230 |
| 2019-01-21 | 3,220 | 3,220 | 3,180 | 3,210 | 33,500 | 3,210 |
| 2019-01-18 | 3,135 | 3,165 | 3,115 | 3,150 | 69,500 | 3,150 |
| 2019-01-17 | 3,170 | 3,175 | 3,095 | 3,120 | 37,400 | 3,120 |
| 2019-01-16 | 3,210 | 3,210 | 3,165 | 3,165 | 36,300 | 3,165 |
| 2019-01-15 | 3,085 | 3,180 | 3,085 | 3,180 | 25,200 | 3,180 |
| 2019-01-11 | 3,170 | 3,170 | 3,115 | 3,135 | 31,800 | 3,135 |
| 2019-01-10 | 3,150 | 3,155 | 3,120 | 3,125 | 24,200 | 3,125 |
| 2019-01-09 | 3,160 | 3,215 | 3,160 | 3,180 | 47,500 | 3,180 |
| 2019-01-08 | 3,175 | 3,175 | 3,105 | 3,130 | 39,200 | 3,130 |
| 2019-01-07 | 3,115 | 3,150 | 3,090 | 3,105 | 36,600 | 3,105 |
| 2019-01-04 | 2,999 | 3,070 | 2,987 | 3,045 | 53,700 | 3,045 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
