1852 (株)淺沼組 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 | 4,770 | 4,790 | 4,705 | 4,745 | 35,200 | 2,372.50 |
| 2019-12-27 | 4,700 | 4,815 | 4,695 | 4,770 | 56,100 | 2,385 |
| 2019-12-26 | 4,605 | 4,665 | 4,595 | 4,665 | 20,600 | 2,332.50 |
| 2019-12-25 | 4,640 | 4,645 | 4,590 | 4,635 | 24,100 | 2,317.50 |
| 2019-12-24 | 4,525 | 4,605 | 4,520 | 4,605 | 26,800 | 2,302.50 |
| 2019-12-23 | 4,585 | 4,585 | 4,520 | 4,520 | 34,700 | 2,260 |
| 2019-12-20 | 4,635 | 4,640 | 4,580 | 4,590 | 34,600 | 2,295 |
| 2019-12-19 | 4,670 | 4,695 | 4,615 | 4,645 | 26,700 | 2,322.50 |
| 2019-12-18 | 4,690 | 4,720 | 4,620 | 4,655 | 49,400 | 2,327.50 |
| 2019-12-17 | 4,580 | 4,685 | 4,555 | 4,685 | 80,600 | 2,342.50 |
| 2019-12-16 | 4,535 | 4,620 | 4,520 | 4,525 | 31,100 | 2,262.50 |
| 2019-12-13 | 4,570 | 4,595 | 4,530 | 4,530 | 40,400 | 2,265 |
| 2019-12-12 | 4,540 | 4,540 | 4,480 | 4,520 | 26,100 | 2,260 |
| 2019-12-11 | 4,520 | 4,575 | 4,515 | 4,530 | 26,900 | 2,265 |
| 2019-12-10 | 4,485 | 4,510 | 4,465 | 4,505 | 25,200 | 2,252.50 |
| 2019-12-09 | 4,490 | 4,525 | 4,460 | 4,485 | 42,000 | 2,242.50 |
| 2019-12-06 | 4,465 | 4,465 | 4,425 | 4,460 | 32,200 | 2,230 |
| 2019-12-05 | 4,460 | 4,475 | 4,420 | 4,430 | 22,200 | 2,215 |
| 2019-12-04 | 4,355 | 4,440 | 4,310 | 4,440 | 33,500 | 2,220 |
| 2019-12-03 | 4,330 | 4,380 | 4,310 | 4,355 | 26,500 | 2,177.50 |
| 2019-12-02 | 4,350 | 4,385 | 4,335 | 4,375 | 24,700 | 2,187.50 |
| 2019-11-29 | 4,355 | 4,365 | 4,320 | 4,350 | 22,600 | 2,175 |
| 2019-11-28 | 4,450 | 4,450 | 4,355 | 4,355 | 29,400 | 2,177.50 |
| 2019-11-27 | 4,455 | 4,465 | 4,375 | 4,415 | 30,500 | 2,207.50 |
| 2019-11-26 | 4,485 | 4,500 | 4,380 | 4,385 | 29,400 | 2,192.50 |
| 2019-11-25 | 4,430 | 4,435 | 4,405 | 4,420 | 18,900 | 2,210 |
| 2019-11-22 | 4,365 | 4,475 | 4,360 | 4,425 | 32,200 | 2,212.50 |
| 2019-11-21 | 4,355 | 4,415 | 4,305 | 4,405 | 49,600 | 2,202.50 |
| 2019-11-20 | 4,400 | 4,415 | 4,350 | 4,375 | 33,000 | 2,187.50 |
| 2019-11-19 | 4,415 | 4,450 | 4,390 | 4,445 | 33,700 | 2,222.50 |
| 2019-11-18 | 4,535 | 4,535 | 4,435 | 4,455 | 60,300 | 2,227.50 |
| 2019-11-15 | 4,525 | 4,570 | 4,480 | 4,535 | 56,200 | 2,267.50 |
| 2019-11-14 | 4,550 | 4,585 | 4,450 | 4,485 | 75,800 | 2,242.50 |
| 2019-11-13 | 4,495 | 4,555 | 4,475 | 4,505 | 70,600 | 2,252.50 |
| 2019-11-12 | 4,430 | 4,495 | 4,390 | 4,480 | 65,400 | 2,240 |
| 2019-11-11 | 4,255 | 4,485 | 4,250 | 4,450 | 177,300 | 2,225 |
| 2019-11-08 | 4,230 | 4,260 | 4,190 | 4,190 | 53,800 | 2,095 |
| 2019-11-07 | 4,240 | 4,240 | 4,165 | 4,205 | 35,600 | 2,102.50 |
| 2019-11-06 | 4,375 | 4,380 | 4,195 | 4,245 | 82,400 | 2,122.50 |
| 2019-11-05 | 4,060 | 4,345 | 4,045 | 4,305 | 133,400 | 2,152.50 |
| 2019-11-01 | 4,035 | 4,060 | 3,995 | 4,045 | 33,600 | 2,022.50 |
| 2019-10-31 | 4,085 | 4,085 | 4,025 | 4,075 | 41,700 | 2,037.50 |
| 2019-10-30 | 4,035 | 4,100 | 4,020 | 4,085 | 81,800 | 2,042.50 |
| 2019-10-29 | 3,980 | 4,060 | 3,975 | 4,020 | 53,200 | 2,010 |
| 2019-10-28 | 4,000 | 4,010 | 3,965 | 3,980 | 51,000 | 1,990 |
| 2019-10-25 | 3,940 | 4,000 | 3,925 | 3,990 | 45,700 | 1,995 |
| 2019-10-24 | 3,975 | 3,980 | 3,915 | 3,935 | 40,000 | 1,967.50 |
| 2019-10-23 | 3,925 | 3,965 | 3,890 | 3,965 | 47,600 | 1,982.50 |
| 2019-10-21 | 3,945 | 3,950 | 3,910 | 3,940 | 29,900 | 1,970 |
| 2019-10-18 | 3,925 | 3,965 | 3,895 | 3,900 | 35,200 | 1,950 |
| 2019-10-17 | 3,875 | 3,920 | 3,875 | 3,900 | 20,600 | 1,950 |
| 2019-10-16 | 3,945 | 3,965 | 3,900 | 3,920 | 32,100 | 1,960 |
| 2019-10-15 | 3,865 | 3,895 | 3,845 | 3,895 | 49,400 | 1,947.50 |
| 2019-10-11 | 3,835 | 3,865 | 3,810 | 3,845 | 30,800 | 1,922.50 |
| 2019-10-10 | 3,880 | 3,890 | 3,795 | 3,815 | 39,000 | 1,907.50 |
| 2019-10-09 | 3,870 | 3,895 | 3,815 | 3,855 | 47,200 | 1,927.50 |
| 2019-10-08 | 3,835 | 3,915 | 3,835 | 3,905 | 38,400 | 1,952.50 |
| 2019-10-07 | 3,870 | 3,885 | 3,800 | 3,825 | 33,000 | 1,912.50 |
| 2019-10-04 | 3,825 | 3,885 | 3,815 | 3,845 | 45,000 | 1,922.50 |
| 2019-10-03 | 3,810 | 3,820 | 3,765 | 3,805 | 50,300 | 1,902.50 |
| 2019-10-02 | 3,880 | 3,900 | 3,850 | 3,880 | 22,100 | 1,940 |
| 2019-10-01 | 3,850 | 3,945 | 3,850 | 3,890 | 35,100 | 1,945 |
| 2019-09-30 | 3,990 | 3,990 | 3,835 | 3,840 | 62,900 | 1,920 |
| 2019-09-27 | 3,965 | 4,050 | 3,965 | 4,000 | 64,500 | 2,000 |
| 2019-09-26 | 4,015 | 4,030 | 3,935 | 3,950 | 57,700 | 1,975 |
| 2019-09-25 | 3,870 | 4,035 | 3,820 | 4,015 | 86,100 | 2,007.50 |
| 2019-09-24 | 3,845 | 3,915 | 3,825 | 3,870 | 50,400 | 1,935 |
| 2019-09-20 | 3,800 | 3,825 | 3,790 | 3,810 | 35,900 | 1,905 |
| 2019-09-19 | 3,785 | 3,800 | 3,740 | 3,775 | 31,100 | 1,887.50 |
| 2019-09-18 | 3,820 | 3,820 | 3,720 | 3,735 | 41,700 | 1,867.50 |
| 2019-09-17 | 3,695 | 3,835 | 3,660 | 3,825 | 73,100 | 1,912.50 |
| 2019-09-13 | 3,710 | 3,735 | 3,665 | 3,695 | 51,900 | 1,847.50 |
| 2019-09-12 | 3,685 | 3,740 | 3,685 | 3,710 | 43,600 | 1,855 |
| 2019-09-11 | 3,605 | 3,690 | 3,605 | 3,660 | 44,000 | 1,830 |
| 2019-09-10 | 3,500 | 3,635 | 3,500 | 3,620 | 45,000 | 1,810 |
| 2019-09-09 | 3,455 | 3,515 | 3,450 | 3,515 | 19,800 | 1,757.50 |
| 2019-09-06 | 3,475 | 3,505 | 3,445 | 3,455 | 33,500 | 1,727.50 |
| 2019-09-05 | 3,515 | 3,535 | 3,465 | 3,465 | 46,000 | 1,732.50 |
| 2019-09-04 | 3,490 | 3,490 | 3,420 | 3,475 | 42,900 | 1,737.50 |
| 2019-09-03 | 3,500 | 3,540 | 3,490 | 3,490 | 25,300 | 1,745 |
| 2019-09-02 | 3,520 | 3,555 | 3,505 | 3,510 | 17,500 | 1,755 |
| 2019-08-30 | 3,460 | 3,565 | 3,460 | 3,550 | 47,700 | 1,775 |
| 2019-08-29 | 3,450 | 3,470 | 3,405 | 3,460 | 28,500 | 1,730 |
| 2019-08-28 | 3,475 | 3,500 | 3,465 | 3,465 | 19,300 | 1,732.50 |
| 2019-08-27 | 3,440 | 3,470 | 3,440 | 3,470 | 16,500 | 1,735 |
| 2019-08-26 | 3,420 | 3,465 | 3,400 | 3,425 | 60,500 | 1,712.50 |
| 2019-08-23 | 3,450 | 3,470 | 3,420 | 3,450 | 32,800 | 1,725 |
| 2019-08-22 | 3,505 | 3,505 | 3,440 | 3,455 | 46,000 | 1,727.50 |
| 2019-08-21 | 3,535 | 3,550 | 3,495 | 3,500 | 27,300 | 1,750 |
| 2019-08-20 | 3,505 | 3,555 | 3,490 | 3,545 | 23,600 | 1,772.50 |
| 2019-08-19 | 3,465 | 3,520 | 3,465 | 3,500 | 32,300 | 1,750 |
| 2019-08-16 | 3,480 | 3,485 | 3,425 | 3,465 | 46,700 | 1,732.50 |
| 2019-08-15 | 3,430 | 3,475 | 3,405 | 3,465 | 42,200 | 1,732.50 |
| 2019-08-14 | 3,555 | 3,560 | 3,470 | 3,485 | 55,000 | 1,742.50 |
| 2019-08-13 | 3,580 | 3,600 | 3,530 | 3,540 | 81,900 | 1,770 |
| 2019-08-09 | 3,560 | 3,680 | 3,515 | 3,640 | 148,000 | 1,820 |
| 2019-08-08 | 3,400 | 3,470 | 3,400 | 3,440 | 51,300 | 1,720 |
| 2019-08-07 | 3,405 | 3,425 | 3,380 | 3,395 | 45,200 | 1,697.50 |
| 2019-08-06 | 3,400 | 3,455 | 3,375 | 3,435 | 47,900 | 1,717.50 |
| 2019-08-05 | 3,455 | 3,455 | 3,405 | 3,430 | 66,100 | 1,715 |
| 2019-08-02 | 3,470 | 3,500 | 3,425 | 3,455 | 57,500 | 1,727.50 |
| 2019-08-01 | 3,475 | 3,520 | 3,455 | 3,480 | 25,700 | 1,740 |
| 2019-07-31 | 3,475 | 3,510 | 3,465 | 3,480 | 25,500 | 1,740 |
| 2019-07-30 | 3,505 | 3,520 | 3,480 | 3,490 | 33,100 | 1,745 |
| 2019-07-29 | 3,515 | 3,530 | 3,490 | 3,510 | 28,600 | 1,755 |
| 2019-07-26 | 3,515 | 3,520 | 3,490 | 3,505 | 24,500 | 1,752.50 |
| 2019-07-25 | 3,570 | 3,570 | 3,510 | 3,535 | 20,700 | 1,767.50 |
| 2019-07-24 | 3,565 | 3,570 | 3,515 | 3,525 | 31,000 | 1,762.50 |
| 2019-07-23 | 3,525 | 3,575 | 3,525 | 3,560 | 20,000 | 1,780 |
| 2019-07-22 | 3,565 | 3,600 | 3,525 | 3,535 | 50,500 | 1,767.50 |
| 2019-07-19 | 3,495 | 3,565 | 3,470 | 3,550 | 50,200 | 1,775 |
| 2019-07-18 | 3,550 | 3,555 | 3,490 | 3,490 | 62,800 | 1,745 |
| 2019-07-17 | 3,575 | 3,585 | 3,530 | 3,550 | 24,600 | 1,775 |
| 2019-07-16 | 3,565 | 3,595 | 3,520 | 3,575 | 25,000 | 1,787.50 |
| 2019-07-12 | 3,580 | 3,655 | 3,565 | 3,575 | 39,900 | 1,787.50 |
| 2019-07-11 | 3,565 | 3,580 | 3,530 | 3,550 | 17,100 | 1,775 |
| 2019-07-10 | 3,585 | 3,590 | 3,545 | 3,545 | 36,100 | 1,772.50 |
| 2019-07-09 | 3,625 | 3,655 | 3,585 | 3,590 | 29,100 | 1,795 |
| 2019-07-08 | 3,685 | 3,725 | 3,620 | 3,635 | 42,400 | 1,817.50 |
| 2019-07-05 | 3,735 | 3,740 | 3,650 | 3,700 | 31,100 | 1,850 |
| 2019-07-04 | 3,655 | 3,770 | 3,655 | 3,720 | 41,800 | 1,860 |
| 2019-07-03 | 3,660 | 3,675 | 3,625 | 3,655 | 36,600 | 1,827.50 |
| 2019-07-02 | 3,560 | 3,680 | 3,560 | 3,645 | 57,200 | 1,822.50 |
| 2019-07-01 | 3,530 | 3,580 | 3,515 | 3,570 | 48,700 | 1,785 |
| 2019-06-28 | 3,460 | 3,515 | 3,460 | 3,480 | 34,800 | 1,740 |
| 2019-06-27 | 3,395 | 3,490 | 3,395 | 3,490 | 62,000 | 1,745 |
| 2019-06-26 | 3,420 | 3,430 | 3,380 | 3,395 | 40,800 | 1,697.50 |
| 2019-06-25 | 3,435 | 3,455 | 3,410 | 3,435 | 32,400 | 1,717.50 |
| 2019-06-24 | 3,410 | 3,460 | 3,405 | 3,450 | 51,000 | 1,725 |
| 2019-06-21 | 3,445 | 3,480 | 3,405 | 3,410 | 65,400 | 1,705 |
| 2019-06-20 | 3,440 | 3,455 | 3,410 | 3,445 | 47,600 | 1,722.50 |
| 2019-06-19 | 3,490 | 3,530 | 3,425 | 3,440 | 56,300 | 1,720 |
| 2019-06-18 | 3,465 | 3,515 | 3,440 | 3,445 | 45,600 | 1,722.50 |
| 2019-06-17 | 3,495 | 3,505 | 3,455 | 3,485 | 40,600 | 1,742.50 |
| 2019-06-14 | 3,510 | 3,520 | 3,480 | 3,500 | 66,500 | 1,750 |
| 2019-06-13 | 3,530 | 3,545 | 3,490 | 3,510 | 48,600 | 1,755 |
| 2019-06-12 | 3,535 | 3,615 | 3,520 | 3,565 | 60,600 | 1,782.50 |
| 2019-06-11 | 3,590 | 3,590 | 3,490 | 3,525 | 54,000 | 1,762.50 |
| 2019-06-10 | 3,610 | 3,625 | 3,555 | 3,560 | 39,000 | 1,780 |
| 2019-06-07 | 3,530 | 3,605 | 3,485 | 3,600 | 49,800 | 1,800 |
| 2019-06-06 | 3,605 | 3,610 | 3,525 | 3,525 | 46,900 | 1,762.50 |
| 2019-06-05 | 3,585 | 3,635 | 3,585 | 3,605 | 47,100 | 1,802.50 |
| 2019-06-04 | 3,535 | 3,565 | 3,515 | 3,565 | 51,700 | 1,782.50 |
| 2019-06-03 | 3,480 | 3,565 | 3,445 | 3,535 | 90,800 | 1,767.50 |
| 2019-05-31 | 3,555 | 3,560 | 3,500 | 3,515 | 82,300 | 1,757.50 |
| 2019-05-30 | 3,620 | 3,620 | 3,550 | 3,570 | 86,900 | 1,785 |
| 2019-05-29 | 3,565 | 3,670 | 3,555 | 3,605 | 139,300 | 1,802.50 |
| 2019-05-28 | 3,710 | 3,710 | 3,570 | 3,610 | 140,300 | 1,805 |
| 2019-05-27 | 3,835 | 3,855 | 3,685 | 3,710 | 107,400 | 1,855 |
| 2019-05-24 | 3,820 | 3,875 | 3,775 | 3,850 | 100,200 | 1,925 |
| 2019-05-23 | 3,810 | 3,870 | 3,760 | 3,805 | 162,300 | 1,902.50 |
| 2019-05-22 | 3,705 | 3,820 | 3,640 | 3,795 | 352,100 | 1,897.50 |
| 2019-05-21 | 3,410 | 3,745 | 3,395 | 3,695 | 459,800 | 1,847.50 |
| 2019-05-20 | 3,375 | 3,455 | 3,320 | 3,420 | 155,900 | 1,710 |
| 2019-05-17 | 3,435 | 3,450 | 3,385 | 3,415 | 119,400 | 1,707.50 |
| 2019-05-16 | 3,400 | 3,485 | 3,365 | 3,460 | 189,100 | 1,730 |
| 2019-05-15 | 3,380 | 3,460 | 3,300 | 3,455 | 501,700 | 1,727.50 |
| 2019-05-14 | 2,950 | 3,330 | 2,932 | 3,330 | 618,300 | 1,665 |
| 2019-05-13 | 2,830 | 2,830 | 2,830 | 2,830 | 80,700 | 1,415 |
| 2019-05-10 | 2,325 | 2,388 | 2,312 | 2,330 | 31,200 | 1,165 |
| 2019-05-09 | 2,353 | 2,373 | 2,317 | 2,333 | 24,300 | 1,166.50 |
| 2019-05-08 | 2,429 | 2,429 | 2,330 | 2,353 | 42,700 | 1,176.50 |
| 2019-05-07 | 2,472 | 2,472 | 2,415 | 2,432 | 40,400 | 1,216 |
| 2019-04-26 | 2,433 | 2,475 | 2,417 | 2,464 | 19,000 | 1,232 |
| 2019-04-25 | 2,385 | 2,464 | 2,385 | 2,459 | 30,000 | 1,229.50 |
| 2019-04-24 | 2,415 | 2,428 | 2,390 | 2,415 | 27,700 | 1,207.50 |
| 2019-04-23 | 2,382 | 2,425 | 2,379 | 2,423 | 34,100 | 1,211.50 |
| 2019-04-22 | 2,380 | 2,400 | 2,335 | 2,382 | 18,600 | 1,191 |
| 2019-04-19 | 2,360 | 2,381 | 2,351 | 2,365 | 14,600 | 1,182.50 |
| 2019-04-18 | 2,380 | 2,380 | 2,323 | 2,350 | 27,300 | 1,175 |
| 2019-04-17 | 2,370 | 2,401 | 2,316 | 2,350 | 53,400 | 1,175 |
| 2019-04-16 | 2,305 | 2,399 | 2,280 | 2,396 | 32,400 | 1,198 |
| 2019-04-15 | 2,239 | 2,318 | 2,239 | 2,318 | 43,300 | 1,159 |
| 2019-04-12 | 2,300 | 2,301 | 2,231 | 2,233 | 41,000 | 1,116.50 |
| 2019-04-11 | 2,311 | 2,320 | 2,252 | 2,294 | 36,900 | 1,147 |
| 2019-04-10 | 2,399 | 2,399 | 2,300 | 2,318 | 46,000 | 1,159 |
| 2019-04-09 | 2,459 | 2,459 | 2,398 | 2,412 | 19,600 | 1,206 |
| 2019-04-08 | 2,505 | 2,508 | 2,452 | 2,459 | 16,400 | 1,229.50 |
| 2019-04-05 | 2,494 | 2,511 | 2,485 | 2,507 | 8,400 | 1,253.50 |
| 2019-04-04 | 2,479 | 2,516 | 2,470 | 2,502 | 14,700 | 1,251 |
| 2019-04-03 | 2,499 | 2,499 | 2,425 | 2,491 | 27,900 | 1,245.50 |
| 2019-04-02 | 2,528 | 2,583 | 2,513 | 2,515 | 26,300 | 1,257.50 |
| 2019-04-01 | 2,466 | 2,512 | 2,457 | 2,504 | 21,900 | 1,252 |
| 2019-03-29 | 2,513 | 2,524 | 2,454 | 2,460 | 45,300 | 1,230 |
| 2019-03-28 | 2,542 | 2,548 | 2,501 | 2,522 | 53,900 | 1,261 |
| 2019-03-27 | 2,462 | 2,568 | 2,440 | 2,562 | 58,000 | 1,281 |
| 2019-03-26 | 2,627 | 2,635 | 2,584 | 2,628 | 77,600 | 1,314 |
| 2019-03-25 | 2,590 | 2,601 | 2,550 | 2,597 | 27,800 | 1,298.50 |
| 2019-03-22 | 2,578 | 2,625 | 2,578 | 2,618 | 22,200 | 1,309 |
| 2019-03-20 | 2,579 | 2,620 | 2,540 | 2,578 | 36,200 | 1,289 |
| 2019-03-19 | 2,529 | 2,625 | 2,520 | 2,578 | 32,800 | 1,289 |
| 2019-03-18 | 2,550 | 2,551 | 2,477 | 2,535 | 34,300 | 1,267.50 |
| 2019-03-15 | 2,584 | 2,606 | 2,552 | 2,553 | 18,600 | 1,276.50 |
| 2019-03-14 | 2,640 | 2,640 | 2,572 | 2,574 | 21,100 | 1,287 |
| 2019-03-13 | 2,621 | 2,644 | 2,605 | 2,619 | 14,100 | 1,309.50 |
| 2019-03-12 | 2,639 | 2,650 | 2,612 | 2,644 | 14,200 | 1,322 |
| 2019-03-11 | 2,624 | 2,630 | 2,575 | 2,618 | 17,500 | 1,309 |
| 2019-03-08 | 2,633 | 2,660 | 2,620 | 2,638 | 27,000 | 1,319 |
| 2019-03-07 | 2,653 | 2,695 | 2,632 | 2,693 | 18,100 | 1,346.50 |
| 2019-03-06 | 2,681 | 2,694 | 2,664 | 2,677 | 17,100 | 1,338.50 |
| 2019-03-05 | 2,676 | 2,708 | 2,663 | 2,698 | 16,400 | 1,349 |
| 2019-03-04 | 2,710 | 2,730 | 2,682 | 2,718 | 17,100 | 1,359 |
| 2019-03-01 | 2,701 | 2,717 | 2,701 | 2,710 | 11,700 | 1,355 |
| 2019-02-28 | 2,700 | 2,720 | 2,682 | 2,703 | 10,900 | 1,351.50 |
| 2019-02-27 | 2,700 | 2,732 | 2,681 | 2,700 | 19,400 | 1,350 |
| 2019-02-26 | 2,692 | 2,703 | 2,674 | 2,700 | 14,500 | 1,350 |
| 2019-02-25 | 2,638 | 2,690 | 2,637 | 2,686 | 15,600 | 1,343 |
| 2019-02-22 | 2,633 | 2,655 | 2,609 | 2,649 | 13,900 | 1,324.50 |
| 2019-02-21 | 2,647 | 2,666 | 2,629 | 2,656 | 22,000 | 1,328 |
| 2019-02-20 | 2,652 | 2,661 | 2,626 | 2,661 | 19,300 | 1,330.50 |
| 2019-02-19 | 2,647 | 2,655 | 2,620 | 2,631 | 7,900 | 1,315.50 |
| 2019-02-18 | 2,627 | 2,666 | 2,627 | 2,647 | 7,500 | 1,323.50 |
| 2019-02-15 | 2,647 | 2,653 | 2,601 | 2,627 | 14,400 | 1,313.50 |
| 2019-02-14 | 2,597 | 2,773 | 2,597 | 2,702 | 50,800 | 1,351 |
| 2019-02-13 | 2,556 | 2,595 | 2,541 | 2,594 | 31,200 | 1,297 |
| 2019-02-12 | 2,546 | 2,620 | 2,540 | 2,553 | 53,200 | 1,276.50 |
| 2019-02-08 | 2,888 | 2,888 | 2,544 | 2,571 | 90,100 | 1,285.50 |
| 2019-02-07 | 3,035 | 3,065 | 2,964 | 2,964 | 29,700 | 1,482 |
| 2019-02-06 | 3,015 | 3,045 | 2,996 | 3,015 | 17,000 | 1,507.50 |
| 2019-02-05 | 3,005 | 3,025 | 2,984 | 3,020 | 11,500 | 1,510 |
| 2019-02-04 | 2,911 | 3,055 | 2,911 | 3,010 | 15,600 | 1,505 |
| 2019-02-01 | 2,958 | 2,964 | 2,932 | 2,940 | 10,600 | 1,470 |
| 2019-01-31 | 2,953 | 2,979 | 2,911 | 2,964 | 18,200 | 1,482 |
| 2019-01-30 | 2,982 | 2,982 | 2,945 | 2,949 | 12,500 | 1,474.50 |
| 2019-01-29 | 2,954 | 2,972 | 2,948 | 2,972 | 6,200 | 1,486 |
| 2019-01-28 | 2,988 | 2,988 | 2,948 | 2,954 | 7,700 | 1,477 |
| 2019-01-25 | 2,981 | 3,020 | 2,967 | 2,973 | 9,800 | 1,486.50 |
| 2019-01-24 | 2,999 | 2,999 | 2,962 | 2,980 | 9,400 | 1,490 |
| 2019-01-23 | 2,989 | 3,035 | 2,975 | 3,005 | 14,100 | 1,502.50 |
| 2019-01-22 | 3,040 | 3,040 | 3,000 | 3,020 | 7,800 | 1,510 |
| 2019-01-21 | 3,090 | 3,105 | 3,020 | 3,040 | 34,100 | 1,520 |
| 2019-01-18 | 2,916 | 3,050 | 2,916 | 3,020 | 32,500 | 1,510 |
| 2019-01-17 | 2,901 | 2,952 | 2,898 | 2,927 | 19,100 | 1,463.50 |
| 2019-01-16 | 2,890 | 2,923 | 2,882 | 2,900 | 34,800 | 1,450 |
| 2019-01-15 | 2,863 | 2,896 | 2,863 | 2,890 | 26,500 | 1,445 |
| 2019-01-11 | 2,944 | 2,944 | 2,871 | 2,913 | 28,000 | 1,456.50 |
| 2019-01-10 | 2,898 | 2,956 | 2,874 | 2,947 | 40,400 | 1,473.50 |
| 2019-01-09 | 2,894 | 2,926 | 2,861 | 2,915 | 24,500 | 1,457.50 |
| 2019-01-08 | 2,880 | 2,909 | 2,850 | 2,894 | 28,000 | 1,447 |
| 2019-01-07 | 2,828 | 2,857 | 2,808 | 2,848 | 32,300 | 1,424 |
| 2019-01-04 | 2,700 | 2,803 | 2,683 | 2,793 | 80,500 | 1,396.50 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
