1861 (株)熊谷組 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 | 3,320 | 3,345 | 3,290 | 3,330 | 127,500 | 3,330 |
| 2019-12-27 | 3,330 | 3,340 | 3,315 | 3,330 | 85,000 | 3,330 |
| 2019-12-26 | 3,250 | 3,290 | 3,250 | 3,290 | 83,500 | 3,290 |
| 2019-12-25 | 3,280 | 3,280 | 3,230 | 3,250 | 144,600 | 3,250 |
| 2019-12-24 | 3,330 | 3,340 | 3,280 | 3,290 | 115,100 | 3,290 |
| 2019-12-23 | 3,310 | 3,315 | 3,290 | 3,290 | 59,500 | 3,290 |
| 2019-12-20 | 3,340 | 3,345 | 3,310 | 3,320 | 139,100 | 3,320 |
| 2019-12-19 | 3,335 | 3,345 | 3,295 | 3,315 | 126,100 | 3,315 |
| 2019-12-18 | 3,395 | 3,405 | 3,325 | 3,345 | 142,300 | 3,345 |
| 2019-12-17 | 3,350 | 3,365 | 3,315 | 3,360 | 161,100 | 3,360 |
| 2019-12-16 | 3,315 | 3,325 | 3,295 | 3,300 | 184,600 | 3,300 |
| 2019-12-13 | 3,350 | 3,365 | 3,315 | 3,330 | 198,400 | 3,330 |
| 2019-12-12 | 3,380 | 3,395 | 3,330 | 3,330 | 174,300 | 3,330 |
| 2019-12-11 | 3,390 | 3,400 | 3,370 | 3,385 | 152,800 | 3,385 |
| 2019-12-10 | 3,405 | 3,430 | 3,390 | 3,390 | 95,400 | 3,390 |
| 2019-12-09 | 3,440 | 3,440 | 3,395 | 3,405 | 108,000 | 3,405 |
| 2019-12-06 | 3,355 | 3,410 | 3,350 | 3,395 | 264,400 | 3,395 |
| 2019-12-05 | 3,305 | 3,385 | 3,295 | 3,375 | 244,400 | 3,375 |
| 2019-12-04 | 3,255 | 3,325 | 3,235 | 3,300 | 199,100 | 3,300 |
| 2019-12-03 | 3,240 | 3,305 | 3,235 | 3,290 | 126,300 | 3,290 |
| 2019-12-02 | 3,245 | 3,275 | 3,245 | 3,275 | 143,600 | 3,275 |
| 2019-11-29 | 3,280 | 3,285 | 3,220 | 3,230 | 136,800 | 3,230 |
| 2019-11-28 | 3,310 | 3,310 | 3,250 | 3,280 | 138,700 | 3,280 |
| 2019-11-27 | 3,240 | 3,275 | 3,230 | 3,260 | 169,100 | 3,260 |
| 2019-11-26 | 3,290 | 3,290 | 3,225 | 3,245 | 213,900 | 3,245 |
| 2019-11-25 | 3,240 | 3,285 | 3,240 | 3,280 | 99,300 | 3,280 |
| 2019-11-22 | 3,280 | 3,280 | 3,225 | 3,225 | 164,500 | 3,225 |
| 2019-11-21 | 3,210 | 3,270 | 3,205 | 3,255 | 162,900 | 3,255 |
| 2019-11-20 | 3,255 | 3,265 | 3,220 | 3,235 | 118,100 | 3,235 |
| 2019-11-19 | 3,240 | 3,295 | 3,235 | 3,290 | 147,500 | 3,290 |
| 2019-11-18 | 3,290 | 3,290 | 3,240 | 3,255 | 113,000 | 3,255 |
| 2019-11-15 | 3,240 | 3,280 | 3,240 | 3,270 | 169,500 | 3,270 |
| 2019-11-14 | 3,310 | 3,325 | 3,225 | 3,240 | 162,800 | 3,240 |
| 2019-11-13 | 3,350 | 3,360 | 3,275 | 3,310 | 281,500 | 3,310 |
| 2019-11-12 | 3,290 | 3,330 | 3,220 | 3,305 | 655,900 | 3,305 |
| 2019-11-11 | 3,420 | 3,425 | 3,315 | 3,360 | 295,800 | 3,360 |
| 2019-11-08 | 3,360 | 3,420 | 3,350 | 3,405 | 323,600 | 3,405 |
| 2019-11-07 | 3,385 | 3,400 | 3,365 | 3,370 | 137,000 | 3,370 |
| 2019-11-06 | 3,330 | 3,370 | 3,310 | 3,365 | 211,600 | 3,365 |
| 2019-11-05 | 3,355 | 3,355 | 3,315 | 3,330 | 161,300 | 3,330 |
| 2019-11-01 | 3,325 | 3,345 | 3,310 | 3,325 | 155,100 | 3,325 |
| 2019-10-31 | 3,345 | 3,385 | 3,310 | 3,360 | 181,400 | 3,360 |
| 2019-10-30 | 3,315 | 3,345 | 3,305 | 3,335 | 214,000 | 3,335 |
| 2019-10-29 | 3,320 | 3,355 | 3,310 | 3,320 | 138,200 | 3,320 |
| 2019-10-28 | 3,335 | 3,335 | 3,285 | 3,315 | 187,800 | 3,315 |
| 2019-10-25 | 3,340 | 3,350 | 3,290 | 3,340 | 178,500 | 3,340 |
| 2019-10-24 | 3,310 | 3,350 | 3,305 | 3,325 | 277,200 | 3,325 |
| 2019-10-23 | 3,305 | 3,310 | 3,255 | 3,280 | 163,900 | 3,280 |
| 2019-10-21 | 3,245 | 3,315 | 3,235 | 3,300 | 222,100 | 3,300 |
| 2019-10-18 | 3,160 | 3,230 | 3,155 | 3,210 | 231,300 | 3,210 |
| 2019-10-17 | 3,125 | 3,155 | 3,120 | 3,150 | 88,500 | 3,150 |
| 2019-10-16 | 3,155 | 3,165 | 3,130 | 3,140 | 163,100 | 3,140 |
| 2019-10-15 | 3,085 | 3,125 | 3,075 | 3,115 | 205,700 | 3,115 |
| 2019-10-11 | 3,005 | 3,035 | 2,987 | 3,020 | 109,700 | 3,020 |
| 2019-10-10 | 3,010 | 3,010 | 2,967 | 2,998 | 147,100 | 2,998 |
| 2019-10-09 | 2,980 | 3,015 | 2,965 | 3,015 | 116,000 | 3,015 |
| 2019-10-08 | 2,998 | 3,030 | 2,981 | 2,996 | 130,400 | 2,996 |
| 2019-10-07 | 2,993 | 3,010 | 2,979 | 2,990 | 111,400 | 2,990 |
| 2019-10-04 | 2,995 | 3,010 | 2,942 | 2,997 | 184,200 | 2,997 |
| 2019-10-03 | 3,025 | 3,040 | 2,979 | 3,010 | 192,600 | 3,010 |
| 2019-10-02 | 3,055 | 3,065 | 3,025 | 3,060 | 204,300 | 3,060 |
| 2019-10-01 | 3,075 | 3,140 | 3,075 | 3,090 | 164,700 | 3,090 |
| 2019-09-30 | 3,035 | 3,105 | 3,030 | 3,075 | 301,900 | 3,075 |
| 2019-09-27 | 3,075 | 3,085 | 3,030 | 3,060 | 230,900 | 3,060 |
| 2019-09-26 | 3,090 | 3,140 | 3,055 | 3,070 | 217,000 | 3,070 |
| 2019-09-25 | 3,040 | 3,085 | 3,025 | 3,075 | 137,000 | 3,075 |
| 2019-09-24 | 3,100 | 3,155 | 3,075 | 3,085 | 207,900 | 3,085 |
| 2019-09-20 | 3,150 | 3,150 | 3,080 | 3,080 | 182,200 | 3,080 |
| 2019-09-19 | 3,095 | 3,150 | 3,095 | 3,140 | 202,800 | 3,140 |
| 2019-09-18 | 3,125 | 3,125 | 3,050 | 3,100 | 195,900 | 3,100 |
| 2019-09-17 | 3,090 | 3,125 | 3,065 | 3,100 | 155,900 | 3,100 |
| 2019-09-13 | 3,105 | 3,110 | 3,045 | 3,095 | 270,200 | 3,095 |
| 2019-09-12 | 3,115 | 3,135 | 3,100 | 3,100 | 218,600 | 3,100 |
| 2019-09-11 | 3,035 | 3,090 | 3,035 | 3,080 | 233,000 | 3,080 |
| 2019-09-10 | 2,996 | 3,015 | 2,990 | 3,000 | 133,200 | 3,000 |
| 2019-09-09 | 2,955 | 2,985 | 2,949 | 2,984 | 128,100 | 2,984 |
| 2019-09-06 | 2,988 | 3,005 | 2,968 | 2,970 | 123,500 | 2,970 |
| 2019-09-05 | 2,940 | 2,975 | 2,934 | 2,963 | 293,100 | 2,963 |
| 2019-09-04 | 2,901 | 2,934 | 2,887 | 2,915 | 249,700 | 2,915 |
| 2019-09-03 | 2,878 | 2,926 | 2,875 | 2,901 | 220,100 | 2,901 |
| 2019-09-02 | 2,906 | 2,913 | 2,863 | 2,873 | 184,400 | 2,873 |
| 2019-08-30 | 2,940 | 2,940 | 2,906 | 2,932 | 180,200 | 2,932 |
| 2019-08-29 | 2,855 | 2,905 | 2,841 | 2,893 | 166,900 | 2,893 |
| 2019-08-28 | 2,871 | 2,875 | 2,846 | 2,866 | 120,800 | 2,866 |
| 2019-08-27 | 2,859 | 2,881 | 2,843 | 2,879 | 219,100 | 2,879 |
| 2019-08-26 | 2,830 | 2,859 | 2,802 | 2,834 | 285,600 | 2,834 |
| 2019-08-23 | 2,912 | 2,922 | 2,869 | 2,911 | 285,800 | 2,911 |
| 2019-08-22 | 2,888 | 2,888 | 2,843 | 2,867 | 154,900 | 2,867 |
| 2019-08-21 | 2,874 | 2,876 | 2,836 | 2,857 | 236,500 | 2,857 |
| 2019-08-20 | 2,785 | 2,861 | 2,779 | 2,853 | 200,000 | 2,853 |
| 2019-08-19 | 2,785 | 2,799 | 2,765 | 2,785 | 180,500 | 2,785 |
| 2019-08-16 | 2,750 | 2,770 | 2,735 | 2,751 | 184,600 | 2,751 |
| 2019-08-15 | 2,740 | 2,777 | 2,731 | 2,755 | 225,900 | 2,755 |
| 2019-08-14 | 2,793 | 2,825 | 2,792 | 2,798 | 221,100 | 2,798 |
| 2019-08-13 | 2,770 | 2,788 | 2,746 | 2,769 | 297,700 | 2,769 |
| 2019-08-09 | 2,818 | 2,875 | 2,759 | 2,808 | 562,700 | 2,808 |
| 2019-08-08 | 2,825 | 2,879 | 2,811 | 2,861 | 316,900 | 2,861 |
| 2019-08-07 | 2,829 | 2,855 | 2,811 | 2,839 | 275,000 | 2,839 |
| 2019-08-06 | 2,740 | 2,840 | 2,740 | 2,832 | 240,100 | 2,832 |
| 2019-08-05 | 2,835 | 2,844 | 2,769 | 2,825 | 281,800 | 2,825 |
| 2019-08-02 | 2,897 | 2,911 | 2,842 | 2,868 | 326,500 | 2,868 |
| 2019-08-01 | 2,907 | 2,931 | 2,885 | 2,922 | 318,800 | 2,922 |
| 2019-07-31 | 2,889 | 2,933 | 2,884 | 2,920 | 337,200 | 2,920 |
| 2019-07-30 | 2,869 | 2,893 | 2,867 | 2,889 | 177,500 | 2,889 |
| 2019-07-29 | 2,906 | 2,906 | 2,864 | 2,869 | 204,200 | 2,869 |
| 2019-07-26 | 2,900 | 2,929 | 2,891 | 2,899 | 141,800 | 2,899 |
| 2019-07-25 | 2,900 | 2,943 | 2,881 | 2,928 | 227,000 | 2,928 |
| 2019-07-24 | 2,963 | 2,965 | 2,910 | 2,915 | 206,700 | 2,915 |
| 2019-07-23 | 2,906 | 2,959 | 2,881 | 2,948 | 354,000 | 2,948 |
| 2019-07-22 | 2,948 | 2,985 | 2,931 | 2,933 | 313,700 | 2,933 |
| 2019-07-19 | 2,940 | 2,979 | 2,913 | 2,945 | 455,000 | 2,945 |
| 2019-07-18 | 3,000 | 3,015 | 2,926 | 2,941 | 399,000 | 2,941 |
| 2019-07-17 | 3,030 | 3,045 | 2,996 | 3,010 | 456,800 | 3,010 |
| 2019-07-16 | 3,090 | 3,145 | 3,060 | 3,065 | 176,300 | 3,065 |
| 2019-07-12 | 3,115 | 3,155 | 3,080 | 3,085 | 219,700 | 3,085 |
| 2019-07-11 | 3,100 | 3,140 | 3,060 | 3,115 | 434,100 | 3,115 |
| 2019-07-10 | 3,165 | 3,190 | 3,140 | 3,160 | 199,300 | 3,160 |
| 2019-07-09 | 3,265 | 3,280 | 3,185 | 3,200 | 213,300 | 3,200 |
| 2019-07-08 | 3,305 | 3,315 | 3,230 | 3,265 | 191,400 | 3,265 |
| 2019-07-05 | 3,345 | 3,370 | 3,335 | 3,340 | 201,700 | 3,340 |
| 2019-07-04 | 3,310 | 3,335 | 3,295 | 3,335 | 151,800 | 3,335 |
| 2019-07-03 | 3,265 | 3,340 | 3,225 | 3,335 | 255,000 | 3,335 |
| 2019-07-02 | 3,350 | 3,365 | 3,305 | 3,310 | 228,100 | 3,310 |
| 2019-07-01 | 3,255 | 3,320 | 3,215 | 3,310 | 395,400 | 3,310 |
| 2019-06-28 | 3,205 | 3,245 | 3,180 | 3,185 | 211,500 | 3,185 |
| 2019-06-27 | 3,115 | 3,270 | 3,105 | 3,235 | 569,900 | 3,235 |
| 2019-06-26 | 3,050 | 3,090 | 3,045 | 3,065 | 135,700 | 3,065 |
| 2019-06-25 | 3,065 | 3,105 | 3,060 | 3,065 | 130,000 | 3,065 |
| 2019-06-24 | 3,060 | 3,085 | 3,030 | 3,055 | 117,200 | 3,055 |
| 2019-06-21 | 3,075 | 3,085 | 3,035 | 3,060 | 227,600 | 3,060 |
| 2019-06-20 | 3,085 | 3,120 | 3,065 | 3,110 | 180,800 | 3,110 |
| 2019-06-19 | 3,075 | 3,140 | 3,075 | 3,090 | 179,800 | 3,090 |
| 2019-06-18 | 3,060 | 3,135 | 3,020 | 3,035 | 212,800 | 3,035 |
| 2019-06-17 | 3,040 | 3,090 | 3,035 | 3,065 | 131,700 | 3,065 |
| 2019-06-14 | 3,065 | 3,080 | 3,035 | 3,065 | 129,000 | 3,065 |
| 2019-06-13 | 3,100 | 3,115 | 3,020 | 3,040 | 164,000 | 3,040 |
| 2019-06-12 | 3,075 | 3,125 | 3,065 | 3,100 | 138,700 | 3,100 |
| 2019-06-11 | 3,025 | 3,075 | 3,025 | 3,065 | 76,300 | 3,065 |
| 2019-06-10 | 3,050 | 3,060 | 3,005 | 3,050 | 153,000 | 3,050 |
| 2019-06-07 | 2,943 | 3,065 | 2,936 | 3,045 | 337,900 | 3,045 |
| 2019-06-06 | 2,965 | 2,983 | 2,935 | 2,935 | 130,600 | 2,935 |
| 2019-06-05 | 2,982 | 2,993 | 2,933 | 2,961 | 219,400 | 2,961 |
| 2019-06-04 | 2,930 | 2,949 | 2,903 | 2,949 | 271,000 | 2,949 |
| 2019-06-03 | 2,850 | 2,914 | 2,850 | 2,896 | 247,400 | 2,896 |
| 2019-05-31 | 2,937 | 2,937 | 2,873 | 2,883 | 242,900 | 2,883 |
| 2019-05-30 | 2,870 | 2,957 | 2,865 | 2,948 | 360,200 | 2,948 |
| 2019-05-29 | 2,834 | 2,880 | 2,806 | 2,880 | 307,700 | 2,880 |
| 2019-05-28 | 2,904 | 2,908 | 2,846 | 2,882 | 224,700 | 2,882 |
| 2019-05-27 | 2,888 | 2,908 | 2,867 | 2,875 | 154,900 | 2,875 |
| 2019-05-24 | 2,810 | 2,857 | 2,805 | 2,850 | 158,800 | 2,850 |
| 2019-05-23 | 2,896 | 2,902 | 2,821 | 2,844 | 311,900 | 2,844 |
| 2019-05-22 | 2,910 | 2,950 | 2,867 | 2,933 | 265,100 | 2,933 |
| 2019-05-21 | 2,954 | 2,957 | 2,894 | 2,923 | 247,300 | 2,923 |
| 2019-05-20 | 3,070 | 3,080 | 3,000 | 3,000 | 222,300 | 3,000 |
| 2019-05-17 | 2,969 | 2,983 | 2,950 | 2,970 | 284,600 | 2,970 |
| 2019-05-16 | 2,940 | 3,000 | 2,940 | 2,984 | 284,600 | 2,984 |
| 2019-05-15 | 3,110 | 3,110 | 2,928 | 2,947 | 695,000 | 2,947 |
| 2019-05-14 | 3,175 | 3,225 | 3,065 | 3,115 | 538,400 | 3,115 |
| 2019-05-13 | 3,220 | 3,305 | 3,220 | 3,245 | 344,500 | 3,245 |
| 2019-05-10 | 3,095 | 3,195 | 3,080 | 3,190 | 194,000 | 3,190 |
| 2019-05-09 | 3,085 | 3,115 | 3,060 | 3,095 | 162,100 | 3,095 |
| 2019-05-08 | 3,155 | 3,180 | 3,140 | 3,150 | 143,100 | 3,150 |
| 2019-05-07 | 3,255 | 3,260 | 3,185 | 3,190 | 224,500 | 3,190 |
| 2019-04-26 | 3,255 | 3,315 | 3,245 | 3,255 | 249,100 | 3,255 |
| 2019-04-25 | 3,150 | 3,300 | 3,150 | 3,265 | 673,300 | 3,265 |
| 2019-04-24 | 3,065 | 3,065 | 2,999 | 3,000 | 137,900 | 3,000 |
| 2019-04-23 | 3,050 | 3,065 | 3,025 | 3,040 | 155,600 | 3,040 |
| 2019-04-22 | 3,050 | 3,065 | 3,025 | 3,060 | 92,600 | 3,060 |
| 2019-04-19 | 3,050 | 3,060 | 3,035 | 3,050 | 107,400 | 3,050 |
| 2019-04-18 | 3,105 | 3,110 | 3,055 | 3,065 | 110,200 | 3,065 |
| 2019-04-17 | 3,140 | 3,145 | 3,100 | 3,115 | 96,500 | 3,115 |
| 2019-04-16 | 3,170 | 3,180 | 3,120 | 3,130 | 100,400 | 3,130 |
| 2019-04-15 | 3,145 | 3,190 | 3,120 | 3,175 | 144,700 | 3,175 |
| 2019-04-12 | 3,105 | 3,130 | 3,075 | 3,105 | 157,200 | 3,105 |
| 2019-04-11 | 3,090 | 3,110 | 3,075 | 3,105 | 127,800 | 3,105 |
| 2019-04-10 | 3,120 | 3,135 | 3,070 | 3,130 | 145,500 | 3,130 |
| 2019-04-09 | 3,240 | 3,240 | 3,175 | 3,180 | 162,600 | 3,180 |
| 2019-04-08 | 3,275 | 3,300 | 3,255 | 3,255 | 153,900 | 3,255 |
| 2019-04-05 | 3,245 | 3,290 | 3,240 | 3,275 | 175,800 | 3,275 |
| 2019-04-04 | 3,305 | 3,320 | 3,230 | 3,255 | 338,900 | 3,255 |
| 2019-04-03 | 3,415 | 3,415 | 3,330 | 3,330 | 274,500 | 3,330 |
| 2019-04-02 | 3,535 | 3,535 | 3,435 | 3,435 | 221,000 | 3,435 |
| 2019-04-01 | 3,530 | 3,535 | 3,500 | 3,505 | 148,600 | 3,505 |
| 2019-03-29 | 3,480 | 3,480 | 3,430 | 3,460 | 116,000 | 3,460 |
| 2019-03-28 | 3,490 | 3,500 | 3,440 | 3,445 | 98,700 | 3,445 |
| 2019-03-27 | 3,465 | 3,500 | 3,450 | 3,495 | 166,200 | 3,495 |
| 2019-03-26 | 3,445 | 3,530 | 3,445 | 3,530 | 298,500 | 3,530 |
| 2019-03-25 | 3,430 | 3,440 | 3,385 | 3,430 | 112,500 | 3,430 |
| 2019-03-22 | 3,490 | 3,490 | 3,440 | 3,480 | 99,800 | 3,480 |
| 2019-03-20 | 3,455 | 3,475 | 3,425 | 3,470 | 120,500 | 3,470 |
| 2019-03-19 | 3,445 | 3,445 | 3,395 | 3,435 | 88,700 | 3,435 |
| 2019-03-18 | 3,485 | 3,490 | 3,425 | 3,435 | 162,700 | 3,435 |
| 2019-03-15 | 3,460 | 3,475 | 3,440 | 3,470 | 176,100 | 3,470 |
| 2019-03-14 | 3,450 | 3,465 | 3,440 | 3,450 | 109,900 | 3,450 |
| 2019-03-13 | 3,475 | 3,490 | 3,415 | 3,430 | 112,500 | 3,430 |
| 2019-03-12 | 3,490 | 3,505 | 3,440 | 3,450 | 160,100 | 3,450 |
| 2019-03-11 | 3,495 | 3,510 | 3,475 | 3,480 | 107,400 | 3,480 |
| 2019-03-08 | 3,555 | 3,565 | 3,500 | 3,505 | 190,100 | 3,505 |
| 2019-03-07 | 3,540 | 3,595 | 3,525 | 3,575 | 209,600 | 3,575 |
| 2019-03-06 | 3,580 | 3,600 | 3,565 | 3,600 | 146,800 | 3,600 |
| 2019-03-05 | 3,580 | 3,585 | 3,560 | 3,580 | 184,100 | 3,580 |
| 2019-03-04 | 3,575 | 3,600 | 3,550 | 3,600 | 137,900 | 3,600 |
| 2019-03-01 | 3,520 | 3,555 | 3,505 | 3,550 | 149,500 | 3,550 |
| 2019-02-28 | 3,530 | 3,575 | 3,515 | 3,535 | 234,300 | 3,535 |
| 2019-02-27 | 3,425 | 3,530 | 3,425 | 3,525 | 237,100 | 3,525 |
| 2019-02-26 | 3,420 | 3,480 | 3,420 | 3,445 | 168,900 | 3,445 |
| 2019-02-25 | 3,340 | 3,425 | 3,335 | 3,410 | 225,200 | 3,410 |
| 2019-02-22 | 3,290 | 3,320 | 3,265 | 3,315 | 149,900 | 3,315 |
| 2019-02-21 | 3,295 | 3,295 | 3,250 | 3,270 | 91,400 | 3,270 |
| 2019-02-20 | 3,230 | 3,275 | 3,195 | 3,265 | 166,800 | 3,265 |
| 2019-02-19 | 3,215 | 3,240 | 3,205 | 3,240 | 81,700 | 3,240 |
| 2019-02-18 | 3,220 | 3,235 | 3,185 | 3,205 | 172,700 | 3,205 |
| 2019-02-15 | 3,265 | 3,265 | 3,175 | 3,195 | 186,700 | 3,195 |
| 2019-02-14 | 3,250 | 3,325 | 3,250 | 3,290 | 179,700 | 3,290 |
| 2019-02-13 | 3,280 | 3,305 | 3,205 | 3,230 | 251,200 | 3,230 |
| 2019-02-12 | 3,450 | 3,470 | 3,260 | 3,275 | 423,000 | 3,275 |
| 2019-02-08 | 3,440 | 3,440 | 3,270 | 3,310 | 264,200 | 3,310 |
| 2019-02-07 | 3,470 | 3,480 | 3,400 | 3,440 | 163,900 | 3,440 |
| 2019-02-06 | 3,480 | 3,525 | 3,480 | 3,490 | 153,900 | 3,490 |
| 2019-02-05 | 3,510 | 3,520 | 3,470 | 3,480 | 92,300 | 3,480 |
| 2019-02-04 | 3,405 | 3,515 | 3,405 | 3,505 | 214,800 | 3,505 |
| 2019-02-01 | 3,350 | 3,415 | 3,345 | 3,365 | 113,400 | 3,365 |
| 2019-01-31 | 3,440 | 3,460 | 3,400 | 3,410 | 132,600 | 3,410 |
| 2019-01-30 | 3,380 | 3,420 | 3,375 | 3,400 | 221,000 | 3,400 |
| 2019-01-29 | 3,325 | 3,375 | 3,325 | 3,355 | 107,800 | 3,355 |
| 2019-01-28 | 3,300 | 3,355 | 3,300 | 3,340 | 92,800 | 3,340 |
| 2019-01-25 | 3,310 | 3,360 | 3,290 | 3,315 | 162,100 | 3,315 |
| 2019-01-24 | 3,330 | 3,340 | 3,310 | 3,310 | 103,300 | 3,310 |
| 2019-01-23 | 3,350 | 3,385 | 3,325 | 3,340 | 187,700 | 3,340 |
| 2019-01-22 | 3,380 | 3,400 | 3,360 | 3,360 | 121,900 | 3,360 |
| 2019-01-21 | 3,390 | 3,410 | 3,340 | 3,350 | 146,700 | 3,350 |
| 2019-01-18 | 3,295 | 3,385 | 3,295 | 3,365 | 149,300 | 3,365 |
| 2019-01-17 | 3,310 | 3,355 | 3,285 | 3,305 | 182,200 | 3,305 |
| 2019-01-16 | 3,365 | 3,385 | 3,295 | 3,305 | 188,600 | 3,305 |
| 2019-01-15 | 3,315 | 3,400 | 3,285 | 3,375 | 179,700 | 3,375 |
| 2019-01-11 | 3,445 | 3,445 | 3,335 | 3,340 | 198,700 | 3,340 |
| 2019-01-10 | 3,385 | 3,415 | 3,355 | 3,410 | 197,800 | 3,410 |
| 2019-01-09 | 3,430 | 3,450 | 3,370 | 3,415 | 235,900 | 3,415 |
| 2019-01-08 | 3,380 | 3,465 | 3,360 | 3,430 | 219,600 | 3,430 |
| 2019-01-07 | 3,400 | 3,415 | 3,375 | 3,380 | 189,700 | 3,380 |
| 2019-01-04 | 3,240 | 3,335 | 3,225 | 3,330 | 196,900 | 3,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-09-03]1株→1.495株 [2003-08-05]1株→0.2株 [2001-03-01]1株→0.5株 [1988-09-27]1株→1.06株 [1987-09-26]1株→1.06株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
