1833 (株)奥村組 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 | 3,030 | 3,030 | 2,992 | 3,010 | 111,400 | 3,010 |
| 2019-12-27 | 3,005 | 3,025 | 3,005 | 3,015 | 69,200 | 3,015 |
| 2019-12-26 | 2,959 | 2,995 | 2,953 | 2,989 | 63,900 | 2,989 |
| 2019-12-25 | 2,964 | 2,974 | 2,936 | 2,959 | 86,500 | 2,959 |
| 2019-12-24 | 2,979 | 2,987 | 2,946 | 2,964 | 66,100 | 2,964 |
| 2019-12-23 | 3,030 | 3,030 | 2,971 | 2,971 | 88,600 | 2,971 |
| 2019-12-20 | 3,015 | 3,015 | 2,995 | 3,005 | 69,500 | 3,005 |
| 2019-12-19 | 2,994 | 3,010 | 2,992 | 3,000 | 74,800 | 3,000 |
| 2019-12-18 | 3,010 | 3,015 | 2,972 | 2,994 | 156,200 | 2,994 |
| 2019-12-17 | 3,030 | 3,030 | 2,971 | 2,987 | 127,500 | 2,987 |
| 2019-12-16 | 3,050 | 3,070 | 3,020 | 3,025 | 94,800 | 3,025 |
| 2019-12-13 | 3,105 | 3,115 | 3,045 | 3,050 | 121,100 | 3,050 |
| 2019-12-12 | 3,100 | 3,105 | 3,065 | 3,065 | 69,000 | 3,065 |
| 2019-12-11 | 3,110 | 3,130 | 3,085 | 3,100 | 87,900 | 3,100 |
| 2019-12-10 | 3,120 | 3,150 | 3,100 | 3,110 | 63,900 | 3,110 |
| 2019-12-09 | 3,135 | 3,140 | 3,110 | 3,120 | 65,400 | 3,120 |
| 2019-12-06 | 3,130 | 3,150 | 3,105 | 3,125 | 58,200 | 3,125 |
| 2019-12-05 | 3,100 | 3,125 | 3,095 | 3,125 | 76,800 | 3,125 |
| 2019-12-04 | 3,065 | 3,095 | 3,045 | 3,095 | 104,200 | 3,095 |
| 2019-12-03 | 3,075 | 3,100 | 3,065 | 3,080 | 81,000 | 3,080 |
| 2019-12-02 | 3,080 | 3,095 | 3,080 | 3,095 | 59,400 | 3,095 |
| 2019-11-29 | 3,050 | 3,065 | 3,010 | 3,030 | 157,900 | 3,030 |
| 2019-11-28 | 3,090 | 3,090 | 3,045 | 3,060 | 72,500 | 3,060 |
| 2019-11-27 | 3,075 | 3,090 | 3,045 | 3,075 | 143,700 | 3,075 |
| 2019-11-26 | 3,050 | 3,075 | 3,030 | 3,045 | 160,000 | 3,045 |
| 2019-11-25 | 3,005 | 3,040 | 3,005 | 3,030 | 79,600 | 3,030 |
| 2019-11-22 | 3,005 | 3,020 | 2,982 | 3,000 | 170,200 | 3,000 |
| 2019-11-21 | 2,948 | 3,015 | 2,937 | 3,005 | 177,700 | 3,005 |
| 2019-11-20 | 2,941 | 2,971 | 2,936 | 2,958 | 151,200 | 2,958 |
| 2019-11-19 | 2,950 | 2,971 | 2,932 | 2,947 | 206,400 | 2,947 |
| 2019-11-18 | 2,911 | 2,965 | 2,892 | 2,959 | 344,200 | 2,959 |
| 2019-11-15 | 2,900 | 2,914 | 2,805 | 2,890 | 486,900 | 2,890 |
| 2019-11-14 | 3,170 | 3,195 | 3,155 | 3,190 | 75,300 | 3,190 |
| 2019-11-13 | 3,270 | 3,290 | 3,195 | 3,205 | 51,000 | 3,205 |
| 2019-11-12 | 3,190 | 3,230 | 3,180 | 3,230 | 74,500 | 3,230 |
| 2019-11-11 | 3,190 | 3,205 | 3,160 | 3,170 | 78,300 | 3,170 |
| 2019-11-08 | 3,195 | 3,200 | 3,160 | 3,185 | 82,500 | 3,185 |
| 2019-11-07 | 3,130 | 3,185 | 3,125 | 3,180 | 105,100 | 3,180 |
| 2019-11-06 | 3,170 | 3,170 | 3,115 | 3,125 | 149,300 | 3,125 |
| 2019-11-05 | 3,130 | 3,170 | 3,120 | 3,165 | 88,000 | 3,165 |
| 2019-11-01 | 3,055 | 3,115 | 3,050 | 3,090 | 86,800 | 3,090 |
| 2019-10-31 | 3,100 | 3,120 | 3,050 | 3,080 | 93,700 | 3,080 |
| 2019-10-30 | 3,085 | 3,110 | 3,040 | 3,100 | 186,200 | 3,100 |
| 2019-10-29 | 3,090 | 3,090 | 3,065 | 3,080 | 56,400 | 3,080 |
| 2019-10-28 | 3,085 | 3,085 | 3,040 | 3,055 | 67,900 | 3,055 |
| 2019-10-25 | 3,060 | 3,080 | 3,045 | 3,070 | 72,700 | 3,070 |
| 2019-10-24 | 3,060 | 3,080 | 3,015 | 3,060 | 108,600 | 3,060 |
| 2019-10-23 | 3,035 | 3,055 | 2,968 | 3,050 | 111,900 | 3,050 |
| 2019-10-21 | 3,015 | 3,030 | 3,005 | 3,020 | 43,700 | 3,020 |
| 2019-10-18 | 2,986 | 3,025 | 2,982 | 3,000 | 61,800 | 3,000 |
| 2019-10-17 | 3,000 | 3,000 | 2,967 | 2,985 | 80,100 | 2,985 |
| 2019-10-16 | 3,015 | 3,030 | 2,988 | 2,997 | 69,300 | 2,997 |
| 2019-10-15 | 2,993 | 2,994 | 2,943 | 2,982 | 97,900 | 2,982 |
| 2019-10-11 | 2,929 | 2,932 | 2,894 | 2,919 | 101,700 | 2,919 |
| 2019-10-10 | 2,918 | 2,922 | 2,868 | 2,912 | 88,400 | 2,912 |
| 2019-10-09 | 2,886 | 2,927 | 2,865 | 2,926 | 93,300 | 2,926 |
| 2019-10-08 | 2,901 | 2,934 | 2,897 | 2,924 | 102,800 | 2,924 |
| 2019-10-07 | 2,886 | 2,911 | 2,856 | 2,872 | 107,500 | 2,872 |
| 2019-10-04 | 2,864 | 2,896 | 2,857 | 2,886 | 130,800 | 2,886 |
| 2019-10-03 | 2,866 | 2,870 | 2,832 | 2,860 | 109,700 | 2,860 |
| 2019-10-02 | 2,887 | 2,960 | 2,884 | 2,933 | 111,500 | 2,933 |
| 2019-10-01 | 2,885 | 2,925 | 2,885 | 2,913 | 95,300 | 2,913 |
| 2019-09-30 | 2,930 | 2,939 | 2,877 | 2,885 | 110,200 | 2,885 |
| 2019-09-27 | 2,946 | 2,946 | 2,903 | 2,934 | 110,800 | 2,934 |
| 2019-09-26 | 3,005 | 3,030 | 2,983 | 2,994 | 108,100 | 2,994 |
| 2019-09-25 | 2,949 | 2,977 | 2,927 | 2,967 | 86,100 | 2,967 |
| 2019-09-24 | 2,935 | 2,972 | 2,934 | 2,949 | 68,000 | 2,949 |
| 2019-09-20 | 3,010 | 3,010 | 2,924 | 2,941 | 112,200 | 2,941 |
| 2019-09-19 | 2,928 | 3,010 | 2,928 | 2,964 | 146,800 | 2,964 |
| 2019-09-18 | 2,936 | 2,937 | 2,879 | 2,907 | 92,500 | 2,907 |
| 2019-09-17 | 2,930 | 2,960 | 2,912 | 2,934 | 82,800 | 2,934 |
| 2019-09-13 | 2,878 | 2,929 | 2,845 | 2,912 | 164,400 | 2,912 |
| 2019-09-12 | 2,831 | 2,871 | 2,831 | 2,851 | 115,400 | 2,851 |
| 2019-09-11 | 2,823 | 2,846 | 2,795 | 2,846 | 135,600 | 2,846 |
| 2019-09-10 | 2,807 | 2,822 | 2,801 | 2,809 | 80,400 | 2,809 |
| 2019-09-09 | 2,790 | 2,803 | 2,769 | 2,803 | 71,300 | 2,803 |
| 2019-09-06 | 2,787 | 2,814 | 2,772 | 2,797 | 67,000 | 2,797 |
| 2019-09-05 | 2,750 | 2,804 | 2,747 | 2,782 | 120,700 | 2,782 |
| 2019-09-04 | 2,760 | 2,765 | 2,747 | 2,751 | 64,400 | 2,751 |
| 2019-09-03 | 2,775 | 2,795 | 2,765 | 2,772 | 52,300 | 2,772 |
| 2019-09-02 | 2,791 | 2,807 | 2,777 | 2,785 | 83,300 | 2,785 |
| 2019-08-30 | 2,800 | 2,810 | 2,774 | 2,792 | 73,500 | 2,792 |
| 2019-08-29 | 2,750 | 2,779 | 2,741 | 2,764 | 71,400 | 2,764 |
| 2019-08-28 | 2,753 | 2,763 | 2,742 | 2,749 | 81,400 | 2,749 |
| 2019-08-27 | 2,740 | 2,757 | 2,731 | 2,740 | 93,100 | 2,740 |
| 2019-08-26 | 2,673 | 2,709 | 2,657 | 2,705 | 93,200 | 2,705 |
| 2019-08-23 | 2,770 | 2,770 | 2,744 | 2,750 | 71,100 | 2,750 |
| 2019-08-22 | 2,788 | 2,796 | 2,759 | 2,770 | 85,700 | 2,770 |
| 2019-08-21 | 2,782 | 2,782 | 2,757 | 2,765 | 65,800 | 2,765 |
| 2019-08-20 | 2,803 | 2,809 | 2,787 | 2,798 | 75,000 | 2,798 |
| 2019-08-19 | 2,769 | 2,779 | 2,752 | 2,767 | 63,700 | 2,767 |
| 2019-08-16 | 2,740 | 2,759 | 2,732 | 2,742 | 71,200 | 2,742 |
| 2019-08-15 | 2,700 | 2,752 | 2,697 | 2,746 | 87,100 | 2,746 |
| 2019-08-14 | 2,752 | 2,780 | 2,734 | 2,757 | 78,200 | 2,757 |
| 2019-08-13 | 2,718 | 2,730 | 2,677 | 2,719 | 138,700 | 2,719 |
| 2019-08-09 | 2,794 | 2,804 | 2,725 | 2,737 | 105,500 | 2,737 |
| 2019-08-08 | 2,787 | 2,848 | 2,721 | 2,767 | 229,100 | 2,767 |
| 2019-08-07 | 2,938 | 2,984 | 2,916 | 2,937 | 110,700 | 2,937 |
| 2019-08-06 | 2,910 | 2,947 | 2,877 | 2,940 | 83,400 | 2,940 |
| 2019-08-05 | 3,000 | 3,015 | 2,949 | 3,000 | 127,200 | 3,000 |
| 2019-08-02 | 3,040 | 3,055 | 3,000 | 3,020 | 120,500 | 3,020 |
| 2019-08-01 | 3,110 | 3,130 | 3,090 | 3,105 | 90,500 | 3,105 |
| 2019-07-31 | 3,185 | 3,190 | 3,110 | 3,110 | 346,200 | 3,110 |
| 2019-07-30 | 3,210 | 3,215 | 3,190 | 3,205 | 72,500 | 3,205 |
| 2019-07-29 | 3,245 | 3,245 | 3,185 | 3,190 | 68,700 | 3,190 |
| 2019-07-26 | 3,325 | 3,330 | 3,255 | 3,260 | 162,700 | 3,260 |
| 2019-07-25 | 3,305 | 3,345 | 3,290 | 3,325 | 74,700 | 3,325 |
| 2019-07-24 | 3,290 | 3,295 | 3,275 | 3,290 | 59,300 | 3,290 |
| 2019-07-23 | 3,295 | 3,330 | 3,270 | 3,305 | 82,700 | 3,305 |
| 2019-07-22 | 3,320 | 3,330 | 3,285 | 3,295 | 85,400 | 3,295 |
| 2019-07-19 | 3,230 | 3,300 | 3,220 | 3,300 | 98,000 | 3,300 |
| 2019-07-18 | 3,295 | 3,330 | 3,230 | 3,245 | 112,500 | 3,245 |
| 2019-07-17 | 3,310 | 3,335 | 3,295 | 3,305 | 102,800 | 3,305 |
| 2019-07-16 | 3,340 | 3,375 | 3,325 | 3,335 | 56,700 | 3,335 |
| 2019-07-12 | 3,345 | 3,380 | 3,340 | 3,355 | 80,700 | 3,355 |
| 2019-07-11 | 3,320 | 3,340 | 3,315 | 3,335 | 65,300 | 3,335 |
| 2019-07-10 | 3,330 | 3,330 | 3,280 | 3,300 | 84,200 | 3,300 |
| 2019-07-09 | 3,390 | 3,410 | 3,335 | 3,345 | 123,000 | 3,345 |
| 2019-07-08 | 3,430 | 3,430 | 3,365 | 3,375 | 101,300 | 3,375 |
| 2019-07-05 | 3,445 | 3,465 | 3,430 | 3,455 | 64,900 | 3,455 |
| 2019-07-04 | 3,450 | 3,465 | 3,440 | 3,460 | 56,900 | 3,460 |
| 2019-07-03 | 3,350 | 3,410 | 3,350 | 3,405 | 80,700 | 3,405 |
| 2019-07-02 | 3,385 | 3,395 | 3,365 | 3,375 | 70,300 | 3,375 |
| 2019-07-01 | 3,350 | 3,380 | 3,330 | 3,380 | 68,100 | 3,380 |
| 2019-06-28 | 3,300 | 3,335 | 3,290 | 3,295 | 124,000 | 3,295 |
| 2019-06-27 | 3,285 | 3,305 | 3,265 | 3,300 | 85,500 | 3,300 |
| 2019-06-26 | 3,240 | 3,295 | 3,240 | 3,255 | 84,100 | 3,255 |
| 2019-06-25 | 3,275 | 3,305 | 3,220 | 3,250 | 208,300 | 3,250 |
| 2019-06-24 | 3,290 | 3,295 | 3,220 | 3,240 | 205,800 | 3,240 |
| 2019-06-21 | 3,300 | 3,300 | 3,250 | 3,265 | 178,100 | 3,265 |
| 2019-06-20 | 3,295 | 3,310 | 3,285 | 3,295 | 71,500 | 3,295 |
| 2019-06-19 | 3,290 | 3,320 | 3,280 | 3,295 | 140,000 | 3,295 |
| 2019-06-18 | 3,365 | 3,395 | 3,230 | 3,270 | 177,600 | 3,270 |
| 2019-06-17 | 3,385 | 3,385 | 3,340 | 3,345 | 61,000 | 3,345 |
| 2019-06-14 | 3,415 | 3,415 | 3,365 | 3,390 | 105,700 | 3,390 |
| 2019-06-13 | 3,425 | 3,445 | 3,360 | 3,395 | 94,500 | 3,395 |
| 2019-06-12 | 3,465 | 3,485 | 3,450 | 3,455 | 78,600 | 3,455 |
| 2019-06-11 | 3,465 | 3,485 | 3,420 | 3,460 | 58,300 | 3,460 |
| 2019-06-10 | 3,435 | 3,465 | 3,405 | 3,450 | 85,000 | 3,450 |
| 2019-06-07 | 3,330 | 3,420 | 3,315 | 3,390 | 124,500 | 3,390 |
| 2019-06-06 | 3,295 | 3,330 | 3,295 | 3,305 | 73,400 | 3,305 |
| 2019-06-05 | 3,380 | 3,385 | 3,275 | 3,315 | 179,000 | 3,315 |
| 2019-06-04 | 3,280 | 3,315 | 3,245 | 3,310 | 108,800 | 3,310 |
| 2019-06-03 | 3,290 | 3,305 | 3,250 | 3,285 | 111,800 | 3,285 |
| 2019-05-31 | 3,370 | 3,370 | 3,315 | 3,325 | 143,000 | 3,325 |
| 2019-05-30 | 3,365 | 3,395 | 3,355 | 3,390 | 64,500 | 3,390 |
| 2019-05-29 | 3,420 | 3,420 | 3,370 | 3,405 | 105,800 | 3,405 |
| 2019-05-28 | 3,530 | 3,530 | 3,455 | 3,460 | 123,800 | 3,460 |
| 2019-05-27 | 3,535 | 3,555 | 3,520 | 3,525 | 72,500 | 3,525 |
| 2019-05-24 | 3,545 | 3,570 | 3,525 | 3,530 | 98,300 | 3,530 |
| 2019-05-23 | 3,540 | 3,585 | 3,530 | 3,565 | 150,000 | 3,565 |
| 2019-05-22 | 3,600 | 3,615 | 3,540 | 3,565 | 157,700 | 3,565 |
| 2019-05-21 | 3,610 | 3,635 | 3,560 | 3,570 | 161,100 | 3,570 |
| 2019-05-20 | 3,510 | 3,615 | 3,510 | 3,610 | 161,700 | 3,610 |
| 2019-05-17 | 3,600 | 3,610 | 3,495 | 3,515 | 220,600 | 3,515 |
| 2019-05-16 | 3,600 | 3,695 | 3,540 | 3,600 | 366,100 | 3,600 |
| 2019-05-15 | 3,690 | 3,700 | 3,635 | 3,685 | 210,500 | 3,685 |
| 2019-05-14 | 3,585 | 3,685 | 3,570 | 3,685 | 152,100 | 3,685 |
| 2019-05-13 | 3,650 | 3,690 | 3,625 | 3,635 | 161,900 | 3,635 |
| 2019-05-10 | 3,600 | 3,685 | 3,600 | 3,650 | 158,500 | 3,650 |
| 2019-05-09 | 3,600 | 3,615 | 3,565 | 3,580 | 170,500 | 3,580 |
| 2019-05-08 | 3,610 | 3,655 | 3,600 | 3,620 | 207,600 | 3,620 |
| 2019-05-07 | 3,600 | 3,610 | 3,580 | 3,605 | 130,900 | 3,605 |
| 2019-04-26 | 3,570 | 3,610 | 3,565 | 3,590 | 159,800 | 3,590 |
| 2019-04-25 | 3,545 | 3,575 | 3,530 | 3,575 | 150,300 | 3,575 |
| 2019-04-24 | 3,555 | 3,560 | 3,515 | 3,540 | 250,200 | 3,540 |
| 2019-04-23 | 3,555 | 3,565 | 3,520 | 3,555 | 117,600 | 3,555 |
| 2019-04-22 | 3,520 | 3,530 | 3,490 | 3,520 | 81,600 | 3,520 |
| 2019-04-19 | 3,560 | 3,560 | 3,515 | 3,520 | 59,200 | 3,520 |
| 2019-04-18 | 3,600 | 3,605 | 3,550 | 3,560 | 90,900 | 3,560 |
| 2019-04-17 | 3,600 | 3,610 | 3,575 | 3,600 | 77,100 | 3,600 |
| 2019-04-16 | 3,565 | 3,590 | 3,555 | 3,585 | 61,400 | 3,585 |
| 2019-04-15 | 3,545 | 3,585 | 3,515 | 3,575 | 120,600 | 3,575 |
| 2019-04-12 | 3,525 | 3,545 | 3,465 | 3,480 | 104,400 | 3,480 |
| 2019-04-11 | 3,495 | 3,510 | 3,470 | 3,475 | 71,300 | 3,475 |
| 2019-04-10 | 3,500 | 3,530 | 3,475 | 3,500 | 81,700 | 3,500 |
| 2019-04-09 | 3,560 | 3,565 | 3,510 | 3,545 | 140,400 | 3,545 |
| 2019-04-08 | 3,565 | 3,590 | 3,550 | 3,550 | 117,600 | 3,550 |
| 2019-04-05 | 3,540 | 3,570 | 3,520 | 3,540 | 131,300 | 3,540 |
| 2019-04-04 | 3,605 | 3,605 | 3,550 | 3,570 | 68,200 | 3,570 |
| 2019-04-03 | 3,590 | 3,615 | 3,555 | 3,585 | 117,100 | 3,585 |
| 2019-04-02 | 3,605 | 3,630 | 3,595 | 3,595 | 130,900 | 3,595 |
| 2019-04-01 | 3,545 | 3,595 | 3,545 | 3,560 | 133,600 | 3,560 |
| 2019-03-29 | 3,460 | 3,515 | 3,460 | 3,515 | 168,000 | 3,515 |
| 2019-03-28 | 3,490 | 3,510 | 3,385 | 3,400 | 323,500 | 3,400 |
| 2019-03-27 | 3,470 | 3,480 | 3,385 | 3,475 | 437,600 | 3,475 |
| 2019-03-26 | 3,600 | 3,665 | 3,585 | 3,655 | 214,800 | 3,655 |
| 2019-03-25 | 3,600 | 3,600 | 3,515 | 3,540 | 206,200 | 3,540 |
| 2019-03-22 | 3,665 | 3,665 | 3,585 | 3,625 | 158,800 | 3,625 |
| 2019-03-20 | 3,660 | 3,675 | 3,605 | 3,635 | 129,900 | 3,635 |
| 2019-03-19 | 3,655 | 3,680 | 3,615 | 3,665 | 146,800 | 3,665 |
| 2019-03-18 | 3,685 | 3,695 | 3,645 | 3,685 | 128,400 | 3,685 |
| 2019-03-15 | 3,600 | 3,640 | 3,600 | 3,640 | 200,400 | 3,640 |
| 2019-03-14 | 3,600 | 3,635 | 3,575 | 3,600 | 153,700 | 3,600 |
| 2019-03-13 | 3,595 | 3,630 | 3,565 | 3,595 | 134,600 | 3,595 |
| 2019-03-12 | 3,570 | 3,620 | 3,570 | 3,595 | 127,000 | 3,595 |
| 2019-03-11 | 3,545 | 3,565 | 3,525 | 3,550 | 132,300 | 3,550 |
| 2019-03-08 | 3,550 | 3,580 | 3,510 | 3,530 | 227,200 | 3,530 |
| 2019-03-07 | 3,430 | 3,520 | 3,430 | 3,510 | 97,000 | 3,510 |
| 2019-03-06 | 3,450 | 3,515 | 3,435 | 3,480 | 149,000 | 3,480 |
| 2019-03-05 | 3,455 | 3,455 | 3,415 | 3,430 | 79,600 | 3,430 |
| 2019-03-04 | 3,495 | 3,495 | 3,425 | 3,455 | 71,000 | 3,455 |
| 2019-03-01 | 3,500 | 3,515 | 3,450 | 3,460 | 76,200 | 3,460 |
| 2019-02-28 | 3,505 | 3,515 | 3,470 | 3,490 | 99,400 | 3,490 |
| 2019-02-27 | 3,490 | 3,520 | 3,470 | 3,515 | 103,700 | 3,515 |
| 2019-02-26 | 3,470 | 3,490 | 3,435 | 3,475 | 63,600 | 3,475 |
| 2019-02-25 | 3,405 | 3,470 | 3,405 | 3,460 | 79,100 | 3,460 |
| 2019-02-22 | 3,395 | 3,415 | 3,385 | 3,400 | 51,900 | 3,400 |
| 2019-02-21 | 3,395 | 3,425 | 3,385 | 3,410 | 73,300 | 3,410 |
| 2019-02-20 | 3,385 | 3,430 | 3,360 | 3,405 | 82,600 | 3,405 |
| 2019-02-19 | 3,380 | 3,405 | 3,350 | 3,385 | 65,100 | 3,385 |
| 2019-02-18 | 3,360 | 3,370 | 3,310 | 3,350 | 87,600 | 3,350 |
| 2019-02-15 | 3,350 | 3,365 | 3,275 | 3,285 | 110,400 | 3,285 |
| 2019-02-14 | 3,355 | 3,415 | 3,355 | 3,365 | 137,300 | 3,365 |
| 2019-02-13 | 3,325 | 3,340 | 3,300 | 3,325 | 79,700 | 3,325 |
| 2019-02-12 | 3,380 | 3,380 | 3,290 | 3,300 | 152,500 | 3,300 |
| 2019-02-08 | 3,370 | 3,395 | 3,335 | 3,335 | 92,900 | 3,335 |
| 2019-02-07 | 3,470 | 3,470 | 3,390 | 3,410 | 79,700 | 3,410 |
| 2019-02-06 | 3,475 | 3,495 | 3,450 | 3,480 | 75,100 | 3,480 |
| 2019-02-05 | 3,515 | 3,530 | 3,470 | 3,475 | 79,100 | 3,475 |
| 2019-02-04 | 3,465 | 3,545 | 3,455 | 3,545 | 73,100 | 3,545 |
| 2019-02-01 | 3,425 | 3,470 | 3,420 | 3,435 | 75,800 | 3,435 |
| 2019-01-31 | 3,400 | 3,440 | 3,400 | 3,435 | 91,700 | 3,435 |
| 2019-01-30 | 3,425 | 3,440 | 3,385 | 3,400 | 107,100 | 3,400 |
| 2019-01-29 | 3,345 | 3,440 | 3,345 | 3,430 | 87,800 | 3,430 |
| 2019-01-28 | 3,385 | 3,395 | 3,360 | 3,360 | 44,100 | 3,360 |
| 2019-01-25 | 3,390 | 3,440 | 3,385 | 3,415 | 65,300 | 3,415 |
| 2019-01-24 | 3,350 | 3,400 | 3,330 | 3,390 | 64,300 | 3,390 |
| 2019-01-23 | 3,365 | 3,380 | 3,340 | 3,355 | 67,200 | 3,355 |
| 2019-01-22 | 3,440 | 3,450 | 3,390 | 3,400 | 54,100 | 3,400 |
| 2019-01-21 | 3,475 | 3,475 | 3,430 | 3,430 | 48,300 | 3,430 |
| 2019-01-18 | 3,400 | 3,465 | 3,385 | 3,445 | 131,300 | 3,445 |
| 2019-01-17 | 3,325 | 3,365 | 3,320 | 3,335 | 70,000 | 3,335 |
| 2019-01-16 | 3,315 | 3,325 | 3,280 | 3,290 | 61,000 | 3,290 |
| 2019-01-15 | 3,305 | 3,350 | 3,285 | 3,330 | 81,700 | 3,330 |
| 2019-01-11 | 3,390 | 3,395 | 3,350 | 3,360 | 66,400 | 3,360 |
| 2019-01-10 | 3,340 | 3,375 | 3,315 | 3,370 | 77,900 | 3,370 |
| 2019-01-09 | 3,360 | 3,360 | 3,310 | 3,350 | 84,400 | 3,350 |
| 2019-01-08 | 3,395 | 3,395 | 3,340 | 3,350 | 126,100 | 3,350 |
| 2019-01-07 | 3,295 | 3,335 | 3,280 | 3,325 | 137,800 | 3,325 |
| 2019-01-04 | 3,140 | 3,225 | 3,140 | 3,225 | 117,500 | 3,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
