1377 (株)サカタのタネ 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 | 3,700 | 3,715 | 3,665 | 3,665 | 39,300 | 3,665 |
| 2019-12-27 | 3,700 | 3,720 | 3,685 | 3,720 | 33,000 | 3,720 |
| 2019-12-26 | 3,660 | 3,695 | 3,655 | 3,670 | 61,900 | 3,670 |
| 2019-12-25 | 3,695 | 3,700 | 3,660 | 3,665 | 39,700 | 3,665 |
| 2019-12-24 | 3,760 | 3,775 | 3,710 | 3,710 | 37,400 | 3,710 |
| 2019-12-23 | 3,720 | 3,730 | 3,680 | 3,715 | 96,000 | 3,715 |
| 2019-12-20 | 3,670 | 3,825 | 3,625 | 3,825 | 349,600 | 3,825 |
| 2019-12-19 | 3,660 | 3,690 | 3,650 | 3,670 | 65,100 | 3,670 |
| 2019-12-18 | 3,645 | 3,665 | 3,605 | 3,665 | 90,400 | 3,665 |
| 2019-12-17 | 3,575 | 3,620 | 3,570 | 3,620 | 85,900 | 3,620 |
| 2019-12-16 | 3,525 | 3,570 | 3,525 | 3,570 | 58,500 | 3,570 |
| 2019-12-13 | 3,570 | 3,580 | 3,525 | 3,545 | 108,400 | 3,545 |
| 2019-12-12 | 3,530 | 3,545 | 3,505 | 3,520 | 51,000 | 3,520 |
| 2019-12-11 | 3,565 | 3,565 | 3,520 | 3,535 | 43,000 | 3,535 |
| 2019-12-10 | 3,540 | 3,555 | 3,530 | 3,535 | 47,400 | 3,535 |
| 2019-12-09 | 3,555 | 3,580 | 3,525 | 3,540 | 59,500 | 3,540 |
| 2019-12-06 | 3,520 | 3,545 | 3,520 | 3,530 | 29,900 | 3,530 |
| 2019-12-05 | 3,500 | 3,530 | 3,495 | 3,525 | 48,600 | 3,525 |
| 2019-12-04 | 3,480 | 3,510 | 3,475 | 3,500 | 37,100 | 3,500 |
| 2019-12-03 | 3,490 | 3,515 | 3,470 | 3,505 | 69,600 | 3,505 |
| 2019-12-02 | 3,535 | 3,555 | 3,525 | 3,535 | 58,800 | 3,535 |
| 2019-11-29 | 3,535 | 3,545 | 3,480 | 3,500 | 60,100 | 3,500 |
| 2019-11-28 | 3,545 | 3,545 | 3,510 | 3,535 | 186,200 | 3,535 |
| 2019-11-27 | 3,555 | 3,575 | 3,515 | 3,530 | 335,300 | 3,530 |
| 2019-11-26 | 3,650 | 3,665 | 3,640 | 3,645 | 43,900 | 3,645 |
| 2019-11-25 | 3,630 | 3,655 | 3,615 | 3,630 | 28,100 | 3,630 |
| 2019-11-22 | 3,650 | 3,660 | 3,615 | 3,620 | 37,600 | 3,620 |
| 2019-11-21 | 3,640 | 3,675 | 3,625 | 3,670 | 49,500 | 3,670 |
| 2019-11-20 | 3,645 | 3,670 | 3,615 | 3,625 | 38,800 | 3,625 |
| 2019-11-19 | 3,650 | 3,685 | 3,650 | 3,670 | 34,500 | 3,670 |
| 2019-11-18 | 3,660 | 3,685 | 3,650 | 3,665 | 35,400 | 3,665 |
| 2019-11-15 | 3,605 | 3,685 | 3,605 | 3,640 | 67,300 | 3,640 |
| 2019-11-14 | 3,630 | 3,650 | 3,585 | 3,590 | 62,200 | 3,590 |
| 2019-11-13 | 3,680 | 3,715 | 3,635 | 3,635 | 70,500 | 3,635 |
| 2019-11-12 | 3,665 | 3,680 | 3,645 | 3,675 | 48,800 | 3,675 |
| 2019-11-11 | 3,600 | 3,660 | 3,600 | 3,660 | 51,700 | 3,660 |
| 2019-11-08 | 3,655 | 3,655 | 3,605 | 3,615 | 70,700 | 3,615 |
| 2019-11-07 | 3,610 | 3,615 | 3,595 | 3,605 | 31,800 | 3,605 |
| 2019-11-06 | 3,650 | 3,650 | 3,610 | 3,610 | 42,200 | 3,610 |
| 2019-11-05 | 3,600 | 3,635 | 3,585 | 3,635 | 67,600 | 3,635 |
| 2019-11-01 | 3,595 | 3,610 | 3,570 | 3,595 | 46,400 | 3,595 |
| 2019-10-31 | 3,645 | 3,655 | 3,570 | 3,590 | 83,100 | 3,590 |
| 2019-10-30 | 3,525 | 3,605 | 3,520 | 3,575 | 105,200 | 3,575 |
| 2019-10-29 | 3,520 | 3,540 | 3,510 | 3,525 | 83,300 | 3,525 |
| 2019-10-28 | 3,520 | 3,520 | 3,465 | 3,485 | 36,200 | 3,485 |
| 2019-10-25 | 3,515 | 3,515 | 3,475 | 3,510 | 44,000 | 3,510 |
| 2019-10-24 | 3,520 | 3,520 | 3,495 | 3,505 | 45,000 | 3,505 |
| 2019-10-23 | 3,525 | 3,540 | 3,470 | 3,505 | 50,400 | 3,505 |
| 2019-10-21 | 3,470 | 3,495 | 3,465 | 3,490 | 39,400 | 3,490 |
| 2019-10-18 | 3,480 | 3,515 | 3,435 | 3,435 | 86,700 | 3,435 |
| 2019-10-17 | 3,500 | 3,515 | 3,450 | 3,470 | 107,200 | 3,470 |
| 2019-10-16 | 3,530 | 3,555 | 3,505 | 3,530 | 124,900 | 3,530 |
| 2019-10-15 | 3,530 | 3,555 | 3,495 | 3,525 | 114,400 | 3,525 |
| 2019-10-11 | 3,540 | 3,540 | 3,465 | 3,510 | 94,000 | 3,510 |
| 2019-10-10 | 3,530 | 3,560 | 3,490 | 3,505 | 104,900 | 3,505 |
| 2019-10-09 | 3,490 | 3,525 | 3,475 | 3,520 | 86,200 | 3,520 |
| 2019-10-08 | 3,465 | 3,535 | 3,455 | 3,495 | 170,300 | 3,495 |
| 2019-10-07 | 3,470 | 3,505 | 3,385 | 3,485 | 352,900 | 3,485 |
| 2019-10-04 | 3,735 | 3,750 | 3,640 | 3,660 | 107,900 | 3,660 |
| 2019-10-03 | 3,730 | 3,745 | 3,680 | 3,705 | 90,900 | 3,705 |
| 2019-10-02 | 3,745 | 3,795 | 3,745 | 3,785 | 69,000 | 3,785 |
| 2019-10-01 | 3,665 | 3,750 | 3,665 | 3,735 | 117,600 | 3,735 |
| 2019-09-30 | 3,650 | 3,725 | 3,650 | 3,690 | 124,600 | 3,690 |
| 2019-09-27 | 3,765 | 3,765 | 3,685 | 3,710 | 72,800 | 3,710 |
| 2019-09-26 | 3,810 | 3,815 | 3,750 | 3,770 | 84,600 | 3,770 |
| 2019-09-25 | 3,760 | 3,780 | 3,735 | 3,745 | 55,300 | 3,745 |
| 2019-09-24 | 3,815 | 3,840 | 3,750 | 3,765 | 68,100 | 3,765 |
| 2019-09-20 | 3,805 | 3,835 | 3,790 | 3,795 | 69,700 | 3,795 |
| 2019-09-19 | 3,790 | 3,820 | 3,785 | 3,810 | 65,400 | 3,810 |
| 2019-09-18 | 3,790 | 3,805 | 3,760 | 3,770 | 63,700 | 3,770 |
| 2019-09-17 | 3,770 | 3,795 | 3,735 | 3,760 | 116,300 | 3,760 |
| 2019-09-13 | 3,800 | 3,805 | 3,755 | 3,800 | 116,700 | 3,800 |
| 2019-09-12 | 3,785 | 3,825 | 3,770 | 3,785 | 82,900 | 3,785 |
| 2019-09-11 | 3,680 | 3,780 | 3,675 | 3,780 | 94,900 | 3,780 |
| 2019-09-10 | 3,735 | 3,735 | 3,655 | 3,675 | 91,900 | 3,675 |
| 2019-09-09 | 3,680 | 3,750 | 3,670 | 3,750 | 60,300 | 3,750 |
| 2019-09-06 | 3,710 | 3,725 | 3,670 | 3,680 | 62,800 | 3,680 |
| 2019-09-05 | 3,650 | 3,740 | 3,635 | 3,715 | 96,700 | 3,715 |
| 2019-09-04 | 3,665 | 3,670 | 3,615 | 3,630 | 89,600 | 3,630 |
| 2019-09-03 | 3,595 | 3,655 | 3,565 | 3,655 | 72,100 | 3,655 |
| 2019-09-02 | 3,585 | 3,630 | 3,575 | 3,605 | 76,100 | 3,605 |
| 2019-08-30 | 3,540 | 3,595 | 3,520 | 3,595 | 98,200 | 3,595 |
| 2019-08-29 | 3,440 | 3,490 | 3,410 | 3,490 | 99,600 | 3,490 |
| 2019-08-28 | 3,440 | 3,455 | 3,395 | 3,405 | 53,600 | 3,405 |
| 2019-08-27 | 3,455 | 3,455 | 3,400 | 3,420 | 63,600 | 3,420 |
| 2019-08-26 | 3,405 | 3,430 | 3,375 | 3,390 | 73,400 | 3,390 |
| 2019-08-23 | 3,465 | 3,485 | 3,460 | 3,475 | 48,600 | 3,475 |
| 2019-08-22 | 3,480 | 3,480 | 3,410 | 3,445 | 49,700 | 3,445 |
| 2019-08-21 | 3,440 | 3,475 | 3,435 | 3,465 | 46,700 | 3,465 |
| 2019-08-20 | 3,420 | 3,520 | 3,415 | 3,480 | 136,000 | 3,480 |
| 2019-08-19 | 3,480 | 3,480 | 3,370 | 3,420 | 134,100 | 3,420 |
| 2019-08-16 | 3,495 | 3,530 | 3,480 | 3,500 | 58,100 | 3,500 |
| 2019-08-15 | 3,425 | 3,510 | 3,415 | 3,485 | 73,900 | 3,485 |
| 2019-08-14 | 3,500 | 3,500 | 3,450 | 3,495 | 66,800 | 3,495 |
| 2019-08-13 | 3,470 | 3,495 | 3,405 | 3,475 | 86,500 | 3,475 |
| 2019-08-09 | 3,485 | 3,505 | 3,460 | 3,500 | 84,100 | 3,500 |
| 2019-08-08 | 3,430 | 3,485 | 3,425 | 3,460 | 71,200 | 3,460 |
| 2019-08-07 | 3,410 | 3,460 | 3,390 | 3,440 | 88,200 | 3,440 |
| 2019-08-06 | 3,325 | 3,435 | 3,320 | 3,430 | 103,500 | 3,430 |
| 2019-08-05 | 3,435 | 3,470 | 3,375 | 3,435 | 119,400 | 3,435 |
| 2019-08-02 | 3,470 | 3,515 | 3,445 | 3,450 | 93,100 | 3,450 |
| 2019-08-01 | 3,495 | 3,530 | 3,485 | 3,525 | 57,300 | 3,525 |
| 2019-07-31 | 3,585 | 3,615 | 3,545 | 3,545 | 118,800 | 3,545 |
| 2019-07-30 | 3,540 | 3,595 | 3,535 | 3,585 | 106,500 | 3,585 |
| 2019-07-29 | 3,490 | 3,540 | 3,470 | 3,535 | 112,900 | 3,535 |
| 2019-07-26 | 3,475 | 3,495 | 3,455 | 3,480 | 81,100 | 3,480 |
| 2019-07-25 | 3,450 | 3,490 | 3,445 | 3,485 | 64,400 | 3,485 |
| 2019-07-24 | 3,485 | 3,495 | 3,455 | 3,475 | 108,800 | 3,475 |
| 2019-07-23 | 3,405 | 3,495 | 3,405 | 3,470 | 109,400 | 3,470 |
| 2019-07-22 | 3,435 | 3,465 | 3,390 | 3,440 | 126,100 | 3,440 |
| 2019-07-19 | 3,400 | 3,460 | 3,400 | 3,450 | 104,200 | 3,450 |
| 2019-07-18 | 3,470 | 3,470 | 3,375 | 3,385 | 144,400 | 3,385 |
| 2019-07-17 | 3,450 | 3,480 | 3,440 | 3,460 | 133,500 | 3,460 |
| 2019-07-16 | 3,435 | 3,470 | 3,425 | 3,440 | 173,400 | 3,440 |
| 2019-07-12 | 3,335 | 3,415 | 3,280 | 3,400 | 215,700 | 3,400 |
| 2019-07-11 | 3,330 | 3,495 | 3,290 | 3,335 | 375,200 | 3,335 |
| 2019-07-10 | 3,200 | 3,215 | 3,130 | 3,190 | 202,300 | 3,190 |
| 2019-07-09 | 3,205 | 3,240 | 3,200 | 3,215 | 116,900 | 3,215 |
| 2019-07-08 | 3,230 | 3,235 | 3,175 | 3,205 | 83,500 | 3,205 |
| 2019-07-05 | 3,260 | 3,260 | 3,225 | 3,250 | 51,700 | 3,250 |
| 2019-07-04 | 3,235 | 3,295 | 3,235 | 3,270 | 50,700 | 3,270 |
| 2019-07-03 | 3,235 | 3,245 | 3,205 | 3,220 | 92,400 | 3,220 |
| 2019-07-02 | 3,220 | 3,270 | 3,210 | 3,245 | 76,600 | 3,245 |
| 2019-07-01 | 3,180 | 3,230 | 3,155 | 3,230 | 94,800 | 3,230 |
| 2019-06-28 | 3,130 | 3,160 | 3,120 | 3,145 | 95,300 | 3,145 |
| 2019-06-27 | 3,155 | 3,210 | 3,145 | 3,160 | 111,400 | 3,160 |
| 2019-06-26 | 3,180 | 3,190 | 3,140 | 3,145 | 75,800 | 3,145 |
| 2019-06-25 | 3,230 | 3,270 | 3,180 | 3,200 | 134,000 | 3,200 |
| 2019-06-24 | 3,260 | 3,275 | 3,240 | 3,250 | 74,100 | 3,250 |
| 2019-06-21 | 3,295 | 3,295 | 3,245 | 3,280 | 118,300 | 3,280 |
| 2019-06-20 | 3,270 | 3,320 | 3,270 | 3,295 | 105,900 | 3,295 |
| 2019-06-19 | 3,240 | 3,275 | 3,230 | 3,250 | 86,700 | 3,250 |
| 2019-06-18 | 3,245 | 3,285 | 3,200 | 3,205 | 67,600 | 3,205 |
| 2019-06-17 | 3,290 | 3,305 | 3,260 | 3,265 | 55,600 | 3,265 |
| 2019-06-14 | 3,330 | 3,330 | 3,275 | 3,295 | 92,300 | 3,295 |
| 2019-06-13 | 3,335 | 3,355 | 3,300 | 3,340 | 75,900 | 3,340 |
| 2019-06-12 | 3,350 | 3,380 | 3,340 | 3,355 | 60,900 | 3,355 |
| 2019-06-11 | 3,350 | 3,365 | 3,340 | 3,360 | 71,700 | 3,360 |
| 2019-06-10 | 3,350 | 3,400 | 3,335 | 3,385 | 65,500 | 3,385 |
| 2019-06-07 | 3,325 | 3,355 | 3,300 | 3,310 | 54,800 | 3,310 |
| 2019-06-06 | 3,300 | 3,360 | 3,295 | 3,320 | 61,900 | 3,320 |
| 2019-06-05 | 3,250 | 3,285 | 3,220 | 3,285 | 123,200 | 3,285 |
| 2019-06-04 | 3,255 | 3,265 | 3,165 | 3,180 | 141,700 | 3,180 |
| 2019-06-03 | 3,235 | 3,250 | 3,195 | 3,195 | 83,200 | 3,195 |
| 2019-05-31 | 3,330 | 3,355 | 3,295 | 3,300 | 111,500 | 3,300 |
| 2019-05-30 | 3,340 | 3,355 | 3,285 | 3,315 | 103,100 | 3,315 |
| 2019-05-29 | 3,395 | 3,410 | 3,325 | 3,380 | 202,800 | 3,380 |
| 2019-05-28 | 3,430 | 3,455 | 3,420 | 3,425 | 554,500 | 3,425 |
| 2019-05-27 | 3,485 | 3,485 | 3,450 | 3,450 | 280,900 | 3,450 |
| 2019-05-24 | 3,445 | 3,495 | 3,445 | 3,485 | 167,600 | 3,485 |
| 2019-05-23 | 3,410 | 3,485 | 3,400 | 3,475 | 147,400 | 3,475 |
| 2019-05-22 | 3,445 | 3,450 | 3,400 | 3,400 | 83,000 | 3,400 |
| 2019-05-21 | 3,440 | 3,450 | 3,410 | 3,435 | 89,800 | 3,435 |
| 2019-05-20 | 3,465 | 3,475 | 3,435 | 3,450 | 107,400 | 3,450 |
| 2019-05-17 | 3,535 | 3,535 | 3,475 | 3,485 | 117,500 | 3,485 |
| 2019-05-16 | 3,465 | 3,515 | 3,460 | 3,495 | 101,500 | 3,495 |
| 2019-05-15 | 3,450 | 3,465 | 3,415 | 3,460 | 104,500 | 3,460 |
| 2019-05-14 | 3,320 | 3,435 | 3,300 | 3,425 | 108,200 | 3,425 |
| 2019-05-13 | 3,380 | 3,440 | 3,340 | 3,375 | 121,900 | 3,375 |
| 2019-05-10 | 3,390 | 3,435 | 3,350 | 3,380 | 144,500 | 3,380 |
| 2019-05-09 | 3,540 | 3,540 | 3,425 | 3,425 | 162,500 | 3,425 |
| 2019-05-08 | 3,555 | 3,580 | 3,540 | 3,570 | 134,000 | 3,570 |
| 2019-05-07 | 3,590 | 3,610 | 3,555 | 3,595 | 126,000 | 3,595 |
| 2019-04-26 | 3,565 | 3,570 | 3,520 | 3,535 | 83,100 | 3,535 |
| 2019-04-25 | 3,550 | 3,580 | 3,535 | 3,575 | 85,600 | 3,575 |
| 2019-04-24 | 3,620 | 3,620 | 3,515 | 3,525 | 124,100 | 3,525 |
| 2019-04-23 | 3,530 | 3,630 | 3,530 | 3,620 | 132,000 | 3,620 |
| 2019-04-22 | 3,470 | 3,515 | 3,460 | 3,500 | 82,800 | 3,500 |
| 2019-04-19 | 3,490 | 3,515 | 3,470 | 3,480 | 82,700 | 3,480 |
| 2019-04-18 | 3,540 | 3,545 | 3,455 | 3,455 | 141,200 | 3,455 |
| 2019-04-17 | 3,580 | 3,615 | 3,545 | 3,565 | 131,200 | 3,565 |
| 2019-04-16 | 3,605 | 3,630 | 3,580 | 3,600 | 133,800 | 3,600 |
| 2019-04-15 | 3,610 | 3,660 | 3,600 | 3,635 | 166,600 | 3,635 |
| 2019-04-12 | 3,665 | 3,665 | 3,550 | 3,560 | 141,500 | 3,560 |
| 2019-04-11 | 3,640 | 3,665 | 3,625 | 3,650 | 89,400 | 3,650 |
| 2019-04-10 | 3,630 | 3,650 | 3,600 | 3,640 | 78,800 | 3,640 |
| 2019-04-09 | 3,680 | 3,685 | 3,625 | 3,635 | 90,300 | 3,635 |
| 2019-04-08 | 3,630 | 3,690 | 3,605 | 3,640 | 223,000 | 3,640 |
| 2019-04-05 | 3,550 | 3,665 | 3,540 | 3,655 | 302,300 | 3,655 |
| 2019-04-04 | 3,730 | 3,830 | 3,690 | 3,735 | 120,400 | 3,735 |
| 2019-04-03 | 3,715 | 3,715 | 3,665 | 3,680 | 157,300 | 3,680 |
| 2019-04-02 | 3,815 | 3,825 | 3,720 | 3,730 | 74,700 | 3,730 |
| 2019-04-01 | 3,790 | 3,825 | 3,775 | 3,790 | 119,900 | 3,790 |
| 2019-03-29 | 3,750 | 3,795 | 3,740 | 3,765 | 112,300 | 3,765 |
| 2019-03-28 | 3,780 | 3,790 | 3,705 | 3,705 | 100,500 | 3,705 |
| 2019-03-27 | 3,840 | 3,860 | 3,795 | 3,845 | 109,400 | 3,845 |
| 2019-03-26 | 3,745 | 3,855 | 3,745 | 3,840 | 136,700 | 3,840 |
| 2019-03-25 | 3,815 | 3,815 | 3,705 | 3,715 | 113,700 | 3,715 |
| 2019-03-22 | 3,945 | 3,975 | 3,850 | 3,860 | 145,600 | 3,860 |
| 2019-03-20 | 3,950 | 3,990 | 3,930 | 3,990 | 61,200 | 3,990 |
| 2019-03-19 | 3,960 | 3,960 | 3,910 | 3,935 | 57,200 | 3,935 |
| 2019-03-18 | 3,935 | 3,975 | 3,915 | 3,960 | 112,200 | 3,960 |
| 2019-03-15 | 3,910 | 3,965 | 3,910 | 3,945 | 171,100 | 3,945 |
| 2019-03-14 | 3,885 | 3,900 | 3,860 | 3,860 | 81,100 | 3,860 |
| 2019-03-13 | 3,835 | 3,885 | 3,815 | 3,845 | 83,500 | 3,845 |
| 2019-03-12 | 3,850 | 3,905 | 3,850 | 3,875 | 76,000 | 3,875 |
| 2019-03-11 | 3,780 | 3,820 | 3,765 | 3,810 | 82,800 | 3,810 |
| 2019-03-08 | 3,805 | 3,825 | 3,785 | 3,795 | 90,600 | 3,795 |
| 2019-03-07 | 3,820 | 3,900 | 3,820 | 3,855 | 99,700 | 3,855 |
| 2019-03-06 | 3,880 | 3,895 | 3,850 | 3,860 | 92,000 | 3,860 |
| 2019-03-05 | 3,840 | 3,880 | 3,820 | 3,880 | 120,800 | 3,880 |
| 2019-03-04 | 3,800 | 3,885 | 3,790 | 3,875 | 115,800 | 3,875 |
| 2019-03-01 | 3,775 | 3,820 | 3,765 | 3,775 | 92,500 | 3,775 |
| 2019-02-28 | 3,760 | 3,775 | 3,720 | 3,775 | 67,900 | 3,775 |
| 2019-02-27 | 3,770 | 3,770 | 3,720 | 3,745 | 58,800 | 3,745 |
| 2019-02-26 | 3,780 | 3,795 | 3,740 | 3,755 | 70,000 | 3,755 |
| 2019-02-25 | 3,770 | 3,785 | 3,745 | 3,780 | 54,700 | 3,780 |
| 2019-02-22 | 3,765 | 3,765 | 3,715 | 3,735 | 50,200 | 3,735 |
| 2019-02-21 | 3,750 | 3,800 | 3,735 | 3,795 | 78,200 | 3,795 |
| 2019-02-20 | 3,785 | 3,785 | 3,720 | 3,725 | 74,100 | 3,725 |
| 2019-02-19 | 3,750 | 3,780 | 3,735 | 3,760 | 74,600 | 3,760 |
| 2019-02-18 | 3,745 | 3,745 | 3,660 | 3,725 | 98,300 | 3,725 |
| 2019-02-15 | 3,640 | 3,655 | 3,590 | 3,625 | 66,900 | 3,625 |
| 2019-02-14 | 3,670 | 3,715 | 3,630 | 3,645 | 82,600 | 3,645 |
| 2019-02-13 | 3,605 | 3,680 | 3,600 | 3,645 | 96,600 | 3,645 |
| 2019-02-12 | 3,590 | 3,605 | 3,540 | 3,590 | 121,500 | 3,590 |
| 2019-02-08 | 3,565 | 3,650 | 3,565 | 3,595 | 95,700 | 3,595 |
| 2019-02-07 | 3,600 | 3,630 | 3,565 | 3,615 | 102,900 | 3,615 |
| 2019-02-06 | 3,740 | 3,740 | 3,650 | 3,665 | 56,300 | 3,665 |
| 2019-02-05 | 3,670 | 3,730 | 3,670 | 3,725 | 54,000 | 3,725 |
| 2019-02-04 | 3,615 | 3,675 | 3,615 | 3,670 | 93,500 | 3,670 |
| 2019-02-01 | 3,600 | 3,645 | 3,595 | 3,610 | 51,300 | 3,610 |
| 2019-01-31 | 3,650 | 3,665 | 3,570 | 3,585 | 66,900 | 3,585 |
| 2019-01-30 | 3,615 | 3,640 | 3,580 | 3,615 | 80,300 | 3,615 |
| 2019-01-29 | 3,600 | 3,635 | 3,565 | 3,620 | 91,100 | 3,620 |
| 2019-01-28 | 3,520 | 3,570 | 3,500 | 3,560 | 56,900 | 3,560 |
| 2019-01-25 | 3,530 | 3,580 | 3,530 | 3,535 | 66,700 | 3,535 |
| 2019-01-24 | 3,560 | 3,580 | 3,535 | 3,560 | 56,000 | 3,560 |
| 2019-01-23 | 3,530 | 3,600 | 3,505 | 3,555 | 86,200 | 3,555 |
| 2019-01-22 | 3,610 | 3,615 | 3,545 | 3,545 | 54,000 | 3,545 |
| 2019-01-21 | 3,590 | 3,620 | 3,565 | 3,605 | 72,700 | 3,605 |
| 2019-01-18 | 3,525 | 3,590 | 3,495 | 3,565 | 82,700 | 3,565 |
| 2019-01-17 | 3,500 | 3,525 | 3,470 | 3,495 | 68,800 | 3,495 |
| 2019-01-16 | 3,510 | 3,565 | 3,460 | 3,520 | 97,200 | 3,520 |
| 2019-01-15 | 3,495 | 3,565 | 3,400 | 3,525 | 269,700 | 3,525 |
| 2019-01-11 | 3,455 | 3,455 | 3,320 | 3,360 | 111,700 | 3,360 |
| 2019-01-10 | 3,495 | 3,495 | 3,390 | 3,395 | 44,300 | 3,395 |
| 2019-01-09 | 3,450 | 3,505 | 3,440 | 3,500 | 60,900 | 3,500 |
| 2019-01-08 | 3,470 | 3,495 | 3,365 | 3,390 | 95,000 | 3,390 |
| 2019-01-07 | 3,480 | 3,520 | 3,455 | 3,470 | 52,300 | 3,470 |
| 2019-01-04 | 3,285 | 3,395 | 3,255 | 3,380 | 96,500 | 3,380 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
