1882 東亜道路工業(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 | 3,600 | 3,605 | 3,555 | 3,580 | 8,400 | 358 |
| 2019-12-27 | 3,625 | 3,625 | 3,600 | 3,620 | 4,800 | 362 |
| 2019-12-26 | 3,610 | 3,615 | 3,580 | 3,610 | 5,600 | 361 |
| 2019-12-25 | 3,530 | 3,630 | 3,525 | 3,610 | 12,000 | 361 |
| 2019-12-24 | 3,600 | 3,600 | 3,555 | 3,580 | 8,100 | 358 |
| 2019-12-23 | 3,645 | 3,650 | 3,585 | 3,600 | 10,200 | 360 |
| 2019-12-20 | 3,600 | 3,685 | 3,575 | 3,640 | 22,900 | 364 |
| 2019-12-19 | 3,670 | 3,685 | 3,610 | 3,615 | 16,100 | 361.50 |
| 2019-12-18 | 3,700 | 3,720 | 3,675 | 3,690 | 15,600 | 369 |
| 2019-12-17 | 3,570 | 3,730 | 3,570 | 3,720 | 42,000 | 372 |
| 2019-12-16 | 3,525 | 3,570 | 3,505 | 3,570 | 21,500 | 357 |
| 2019-12-13 | 3,550 | 3,560 | 3,505 | 3,550 | 17,400 | 355 |
| 2019-12-12 | 3,540 | 3,540 | 3,495 | 3,495 | 11,200 | 349.50 |
| 2019-12-11 | 3,560 | 3,575 | 3,475 | 3,540 | 41,100 | 354 |
| 2019-12-10 | 3,560 | 3,575 | 3,535 | 3,540 | 23,900 | 354 |
| 2019-12-09 | 3,600 | 3,610 | 3,535 | 3,560 | 64,700 | 356 |
| 2019-12-06 | 3,555 | 3,595 | 3,540 | 3,565 | 40,400 | 356.50 |
| 2019-12-05 | 3,560 | 3,570 | 3,525 | 3,555 | 16,600 | 355.50 |
| 2019-12-04 | 3,440 | 3,570 | 3,435 | 3,570 | 24,500 | 357 |
| 2019-12-03 | 3,450 | 3,480 | 3,430 | 3,450 | 15,000 | 345 |
| 2019-12-02 | 3,470 | 3,485 | 3,450 | 3,455 | 10,300 | 345.50 |
| 2019-11-29 | 3,445 | 3,470 | 3,435 | 3,455 | 8,900 | 345.50 |
| 2019-11-28 | 3,500 | 3,500 | 3,445 | 3,445 | 9,700 | 344.50 |
| 2019-11-27 | 3,520 | 3,540 | 3,475 | 3,485 | 18,000 | 348.50 |
| 2019-11-26 | 3,580 | 3,580 | 3,510 | 3,525 | 13,000 | 352.50 |
| 2019-11-25 | 3,560 | 3,610 | 3,535 | 3,535 | 16,100 | 353.50 |
| 2019-11-22 | 3,535 | 3,585 | 3,520 | 3,550 | 6,400 | 355 |
| 2019-11-21 | 3,590 | 3,590 | 3,500 | 3,525 | 20,700 | 352.50 |
| 2019-11-20 | 3,595 | 3,630 | 3,525 | 3,620 | 19,000 | 362 |
| 2019-11-19 | 3,625 | 3,625 | 3,585 | 3,625 | 8,500 | 362.50 |
| 2019-11-18 | 3,650 | 3,665 | 3,605 | 3,615 | 8,600 | 361.50 |
| 2019-11-15 | 3,575 | 3,680 | 3,575 | 3,645 | 20,500 | 364.50 |
| 2019-11-14 | 3,600 | 3,655 | 3,505 | 3,575 | 37,200 | 357.50 |
| 2019-11-13 | 3,560 | 3,565 | 3,450 | 3,540 | 16,100 | 354 |
| 2019-11-12 | 3,390 | 3,520 | 3,385 | 3,520 | 12,100 | 352 |
| 2019-11-11 | 3,400 | 3,405 | 3,360 | 3,380 | 19,000 | 338 |
| 2019-11-08 | 3,395 | 3,430 | 3,370 | 3,400 | 37,200 | 340 |
| 2019-11-07 | 3,510 | 3,530 | 3,370 | 3,390 | 23,700 | 339 |
| 2019-11-06 | 3,610 | 3,610 | 3,490 | 3,495 | 15,300 | 349.50 |
| 2019-11-05 | 3,600 | 3,600 | 3,560 | 3,590 | 9,200 | 359 |
| 2019-11-01 | 3,545 | 3,560 | 3,530 | 3,540 | 5,300 | 354 |
| 2019-10-31 | 3,545 | 3,600 | 3,540 | 3,600 | 14,300 | 360 |
| 2019-10-30 | 3,510 | 3,545 | 3,450 | 3,530 | 16,000 | 353 |
| 2019-10-29 | 3,485 | 3,535 | 3,485 | 3,515 | 8,500 | 351.50 |
| 2019-10-28 | 3,510 | 3,530 | 3,445 | 3,470 | 12,700 | 347 |
| 2019-10-25 | 3,525 | 3,525 | 3,460 | 3,480 | 7,000 | 348 |
| 2019-10-24 | 3,465 | 3,530 | 3,440 | 3,530 | 11,100 | 353 |
| 2019-10-23 | 3,460 | 3,475 | 3,410 | 3,475 | 8,400 | 347.50 |
| 2019-10-21 | 3,435 | 3,475 | 3,415 | 3,475 | 5,400 | 347.50 |
| 2019-10-18 | 3,460 | 3,490 | 3,390 | 3,405 | 6,100 | 340.50 |
| 2019-10-17 | 3,420 | 3,470 | 3,380 | 3,465 | 10,000 | 346.50 |
| 2019-10-16 | 3,465 | 3,485 | 3,415 | 3,435 | 14,700 | 343.50 |
| 2019-10-15 | 3,430 | 3,480 | 3,410 | 3,410 | 14,000 | 341 |
| 2019-10-11 | 3,320 | 3,375 | 3,285 | 3,370 | 12,300 | 337 |
| 2019-10-10 | 3,340 | 3,340 | 3,295 | 3,315 | 5,300 | 331.50 |
| 2019-10-09 | 3,250 | 3,350 | 3,245 | 3,350 | 13,200 | 335 |
| 2019-10-08 | 3,295 | 3,335 | 3,260 | 3,280 | 14,700 | 328 |
| 2019-10-07 | 3,335 | 3,340 | 3,280 | 3,290 | 5,900 | 329 |
| 2019-10-04 | 3,280 | 3,350 | 3,240 | 3,335 | 11,800 | 333.50 |
| 2019-10-03 | 3,395 | 3,395 | 3,275 | 3,280 | 16,500 | 328 |
| 2019-10-02 | 3,460 | 3,480 | 3,425 | 3,465 | 16,900 | 346.50 |
| 2019-10-01 | 3,420 | 3,495 | 3,420 | 3,475 | 8,200 | 347.50 |
| 2019-09-30 | 3,495 | 3,495 | 3,375 | 3,420 | 16,700 | 342 |
| 2019-09-27 | 3,525 | 3,545 | 3,480 | 3,495 | 12,400 | 349.50 |
| 2019-09-26 | 3,535 | 3,590 | 3,520 | 3,530 | 14,300 | 353 |
| 2019-09-25 | 3,495 | 3,510 | 3,425 | 3,505 | 10,200 | 350.50 |
| 2019-09-24 | 3,395 | 3,510 | 3,350 | 3,485 | 27,200 | 348.50 |
| 2019-09-20 | 3,405 | 3,445 | 3,365 | 3,365 | 16,500 | 336.50 |
| 2019-09-19 | 3,335 | 3,455 | 3,335 | 3,445 | 25,900 | 344.50 |
| 2019-09-18 | 3,290 | 3,330 | 3,280 | 3,300 | 12,800 | 330 |
| 2019-09-17 | 3,280 | 3,330 | 3,275 | 3,290 | 11,300 | 329 |
| 2019-09-13 | 3,270 | 3,280 | 3,235 | 3,280 | 12,900 | 328 |
| 2019-09-12 | 3,265 | 3,285 | 3,230 | 3,255 | 13,300 | 325.50 |
| 2019-09-11 | 3,240 | 3,270 | 3,210 | 3,225 | 26,800 | 322.50 |
| 2019-09-10 | 3,260 | 3,290 | 3,215 | 3,235 | 19,700 | 323.50 |
| 2019-09-09 | 3,215 | 3,265 | 3,195 | 3,260 | 12,100 | 326 |
| 2019-09-06 | 3,280 | 3,280 | 3,215 | 3,215 | 6,300 | 321.50 |
| 2019-09-05 | 3,230 | 3,275 | 3,230 | 3,255 | 18,700 | 325.50 |
| 2019-09-04 | 3,180 | 3,220 | 3,130 | 3,180 | 12,600 | 318 |
| 2019-09-03 | 3,070 | 3,180 | 3,070 | 3,165 | 9,900 | 316.50 |
| 2019-09-02 | 2,991 | 3,150 | 2,982 | 3,085 | 40,300 | 308.50 |
| 2019-08-30 | 2,952 | 3,005 | 2,934 | 2,991 | 21,400 | 299.10 |
| 2019-08-29 | 2,920 | 2,925 | 2,881 | 2,918 | 36,000 | 291.80 |
| 2019-08-28 | 2,959 | 2,959 | 2,911 | 2,926 | 32,600 | 292.60 |
| 2019-08-27 | 2,987 | 2,988 | 2,894 | 2,959 | 37,800 | 295.90 |
| 2019-08-26 | 2,960 | 2,972 | 2,935 | 2,950 | 22,700 | 295 |
| 2019-08-23 | 3,055 | 3,055 | 3,015 | 3,015 | 7,800 | 301.50 |
| 2019-08-22 | 3,105 | 3,105 | 3,045 | 3,055 | 7,800 | 305.50 |
| 2019-08-21 | 3,110 | 3,130 | 3,085 | 3,105 | 12,800 | 310.50 |
| 2019-08-20 | 3,090 | 3,170 | 3,055 | 3,170 | 9,200 | 317 |
| 2019-08-19 | 3,155 | 3,155 | 3,060 | 3,090 | 14,800 | 309 |
| 2019-08-16 | 3,170 | 3,170 | 3,125 | 3,140 | 4,900 | 314 |
| 2019-08-15 | 3,105 | 3,170 | 3,095 | 3,160 | 9,200 | 316 |
| 2019-08-14 | 3,175 | 3,185 | 3,140 | 3,170 | 16,700 | 317 |
| 2019-08-13 | 3,060 | 3,120 | 3,050 | 3,120 | 14,900 | 312 |
| 2019-08-09 | 3,085 | 3,225 | 3,035 | 3,125 | 24,800 | 312.50 |
| 2019-08-08 | 3,155 | 3,165 | 3,110 | 3,140 | 8,800 | 314 |
| 2019-08-07 | 3,130 | 3,155 | 3,120 | 3,125 | 9,300 | 312.50 |
| 2019-08-06 | 3,100 | 3,190 | 3,085 | 3,175 | 31,500 | 317.50 |
| 2019-08-05 | 3,200 | 3,200 | 3,110 | 3,160 | 15,100 | 316 |
| 2019-08-02 | 3,290 | 3,290 | 3,185 | 3,205 | 23,000 | 320.50 |
| 2019-08-01 | 3,385 | 3,385 | 3,295 | 3,340 | 14,500 | 334 |
| 2019-07-31 | 3,395 | 3,430 | 3,345 | 3,370 | 20,100 | 337 |
| 2019-07-30 | 3,315 | 3,320 | 3,285 | 3,305 | 8,300 | 330.50 |
| 2019-07-29 | 3,305 | 3,305 | 3,280 | 3,290 | 8,800 | 329 |
| 2019-07-26 | 3,315 | 3,315 | 3,280 | 3,300 | 9,100 | 330 |
| 2019-07-25 | 3,325 | 3,345 | 3,325 | 3,330 | 10,900 | 333 |
| 2019-07-24 | 3,335 | 3,345 | 3,290 | 3,305 | 8,900 | 330.50 |
| 2019-07-23 | 3,285 | 3,350 | 3,285 | 3,310 | 6,700 | 331 |
| 2019-07-22 | 3,290 | 3,320 | 3,285 | 3,290 | 6,900 | 329 |
| 2019-07-19 | 3,275 | 3,340 | 3,270 | 3,295 | 12,700 | 329.50 |
| 2019-07-18 | 3,290 | 3,290 | 3,255 | 3,265 | 17,800 | 326.50 |
| 2019-07-17 | 3,300 | 3,340 | 3,270 | 3,295 | 22,300 | 329.50 |
| 2019-07-16 | 3,370 | 3,370 | 3,300 | 3,310 | 9,700 | 331 |
| 2019-07-12 | 3,345 | 3,385 | 3,300 | 3,355 | 22,900 | 335.50 |
| 2019-07-11 | 3,285 | 3,350 | 3,270 | 3,310 | 14,600 | 331 |
| 2019-07-10 | 3,290 | 3,290 | 3,225 | 3,270 | 20,800 | 327 |
| 2019-07-09 | 3,315 | 3,330 | 3,200 | 3,250 | 14,600 | 325 |
| 2019-07-08 | 3,385 | 3,385 | 3,295 | 3,295 | 14,300 | 329.50 |
| 2019-07-05 | 3,375 | 3,410 | 3,325 | 3,360 | 26,800 | 336 |
| 2019-07-04 | 3,450 | 3,470 | 3,365 | 3,365 | 31,100 | 336.50 |
| 2019-07-03 | 3,330 | 3,435 | 3,295 | 3,420 | 30,000 | 342 |
| 2019-07-02 | 3,270 | 3,315 | 3,250 | 3,300 | 20,000 | 330 |
| 2019-07-01 | 3,235 | 3,260 | 3,220 | 3,255 | 19,300 | 325.50 |
| 2019-06-28 | 3,200 | 3,250 | 3,175 | 3,185 | 30,600 | 318.50 |
| 2019-06-27 | 3,195 | 3,235 | 3,195 | 3,200 | 11,200 | 320 |
| 2019-06-26 | 3,155 | 3,200 | 3,155 | 3,180 | 16,100 | 318 |
| 2019-06-25 | 3,180 | 3,230 | 3,140 | 3,160 | 20,200 | 316 |
| 2019-06-24 | 3,085 | 3,195 | 3,085 | 3,195 | 32,200 | 319.50 |
| 2019-06-21 | 3,150 | 3,165 | 3,110 | 3,140 | 17,100 | 314 |
| 2019-06-20 | 3,160 | 3,160 | 3,110 | 3,125 | 16,200 | 312.50 |
| 2019-06-19 | 3,100 | 3,135 | 3,060 | 3,135 | 24,200 | 313.50 |
| 2019-06-18 | 3,145 | 3,190 | 3,060 | 3,070 | 18,000 | 307 |
| 2019-06-17 | 3,110 | 3,150 | 3,100 | 3,135 | 13,500 | 313.50 |
| 2019-06-14 | 3,030 | 3,100 | 3,015 | 3,100 | 22,100 | 310 |
| 2019-06-13 | 3,050 | 3,095 | 3,010 | 3,055 | 15,700 | 305.50 |
| 2019-06-12 | 3,015 | 3,090 | 2,962 | 3,055 | 25,000 | 305.50 |
| 2019-06-11 | 3,045 | 3,045 | 3,015 | 3,030 | 11,600 | 303 |
| 2019-06-10 | 3,070 | 3,075 | 2,995 | 3,045 | 18,100 | 304.50 |
| 2019-06-07 | 2,988 | 3,070 | 2,936 | 3,045 | 26,200 | 304.50 |
| 2019-06-06 | 2,998 | 3,035 | 2,936 | 3,000 | 19,300 | 300 |
| 2019-06-05 | 2,954 | 3,010 | 2,900 | 2,998 | 36,600 | 299.80 |
| 2019-06-04 | 2,956 | 2,969 | 2,898 | 2,926 | 16,300 | 292.60 |
| 2019-06-03 | 3,000 | 3,000 | 2,921 | 2,988 | 21,300 | 298.80 |
| 2019-05-31 | 2,990 | 3,040 | 2,935 | 3,015 | 30,400 | 301.50 |
| 2019-05-30 | 2,942 | 2,985 | 2,907 | 2,985 | 24,300 | 298.50 |
| 2019-05-29 | 2,885 | 2,973 | 2,857 | 2,951 | 51,000 | 295.10 |
| 2019-05-28 | 2,928 | 2,928 | 2,864 | 2,917 | 20,800 | 291.70 |
| 2019-05-27 | 2,812 | 2,941 | 2,791 | 2,930 | 36,200 | 293 |
| 2019-05-24 | 2,754 | 2,823 | 2,707 | 2,804 | 29,600 | 280.40 |
| 2019-05-23 | 2,769 | 2,770 | 2,732 | 2,757 | 11,000 | 275.70 |
| 2019-05-22 | 2,685 | 2,772 | 2,668 | 2,760 | 25,200 | 276 |
| 2019-05-21 | 2,655 | 2,682 | 2,640 | 2,681 | 19,500 | 268.10 |
| 2019-05-20 | 2,663 | 2,666 | 2,620 | 2,651 | 23,200 | 265.10 |
| 2019-05-17 | 2,688 | 2,717 | 2,662 | 2,673 | 16,200 | 267.30 |
| 2019-05-16 | 2,673 | 2,708 | 2,650 | 2,684 | 24,500 | 268.40 |
| 2019-05-15 | 2,788 | 2,805 | 2,703 | 2,712 | 46,500 | 271.20 |
| 2019-05-14 | - | - | - | 2,601 | - | 260.10 |
| 2019-05-13 | 2,655 | 2,655 | 2,601 | 2,601 | 25,000 | 260.10 |
| 2019-05-10 | 2,653 | 2,676 | 2,627 | 2,665 | 40,700 | 266.50 |
| 2019-05-09 | 2,724 | 2,774 | 2,652 | 2,658 | 30,500 | 265.80 |
| 2019-05-08 | 2,820 | 2,820 | 2,732 | 2,754 | 26,600 | 275.40 |
| 2019-05-07 | 2,849 | 2,851 | 2,819 | 2,839 | 15,800 | 283.90 |
| 2019-04-26 | 2,893 | 2,893 | 2,836 | 2,848 | 15,600 | 284.80 |
| 2019-04-25 | 2,881 | 2,943 | 2,848 | 2,940 | 28,300 | 294 |
| 2019-04-24 | 2,870 | 2,893 | 2,870 | 2,880 | 13,600 | 288 |
| 2019-04-23 | 2,861 | 2,873 | 2,861 | 2,861 | 8,900 | 286.10 |
| 2019-04-22 | 2,878 | 2,890 | 2,859 | 2,865 | 6,600 | 286.50 |
| 2019-04-19 | 2,906 | 2,910 | 2,861 | 2,870 | 10,700 | 287 |
| 2019-04-18 | 2,936 | 2,941 | 2,884 | 2,886 | 13,500 | 288.60 |
| 2019-04-17 | 2,947 | 2,958 | 2,930 | 2,946 | 16,800 | 294.60 |
| 2019-04-16 | 2,966 | 2,988 | 2,946 | 2,946 | 5,800 | 294.60 |
| 2019-04-15 | 2,958 | 2,995 | 2,958 | 2,969 | 8,700 | 296.90 |
| 2019-04-12 | 2,946 | 2,965 | 2,931 | 2,953 | 6,200 | 295.30 |
| 2019-04-11 | 2,950 | 2,964 | 2,930 | 2,954 | 5,800 | 295.40 |
| 2019-04-10 | 2,936 | 2,960 | 2,936 | 2,954 | 6,500 | 295.40 |
| 2019-04-09 | 2,950 | 2,974 | 2,933 | 2,965 | 5,500 | 296.50 |
| 2019-04-08 | 2,950 | 2,969 | 2,940 | 2,947 | 6,400 | 294.70 |
| 2019-04-05 | 2,949 | 2,993 | 2,941 | 2,971 | 9,600 | 297.10 |
| 2019-04-04 | 2,944 | 2,949 | 2,917 | 2,941 | 10,900 | 294.10 |
| 2019-04-03 | 2,927 | 2,950 | 2,923 | 2,944 | 8,800 | 294.40 |
| 2019-04-02 | 2,940 | 2,975 | 2,936 | 2,942 | 9,400 | 294.20 |
| 2019-04-01 | 2,939 | 2,979 | 2,922 | 2,950 | 13,500 | 295 |
| 2019-03-29 | 2,915 | 2,915 | 2,889 | 2,903 | 7,200 | 290.30 |
| 2019-03-28 | 2,934 | 2,934 | 2,882 | 2,914 | 13,300 | 291.40 |
| 2019-03-27 | 2,916 | 2,961 | 2,903 | 2,947 | 14,400 | 294.70 |
| 2019-03-26 | 2,975 | 3,045 | 2,975 | 3,040 | 45,700 | 304 |
| 2019-03-25 | 2,979 | 2,979 | 2,926 | 2,950 | 14,500 | 295 |
| 2019-03-22 | 2,940 | 2,992 | 2,940 | 2,992 | 8,200 | 299.20 |
| 2019-03-20 | 2,947 | 2,961 | 2,923 | 2,940 | 8,000 | 294 |
| 2019-03-19 | 2,915 | 2,988 | 2,915 | 2,956 | 14,900 | 295.60 |
| 2019-03-18 | 2,940 | 2,965 | 2,905 | 2,965 | 14,100 | 296.50 |
| 2019-03-15 | 2,953 | 2,968 | 2,938 | 2,938 | 14,500 | 293.80 |
| 2019-03-14 | 2,991 | 2,992 | 2,954 | 2,966 | 11,800 | 296.60 |
| 2019-03-13 | 3,005 | 3,035 | 2,974 | 2,987 | 20,300 | 298.70 |
| 2019-03-12 | 3,000 | 3,025 | 2,987 | 3,005 | 32,700 | 300.50 |
| 2019-03-11 | 2,982 | 3,005 | 2,972 | 2,999 | 16,100 | 299.90 |
| 2019-03-08 | 2,967 | 3,000 | 2,966 | 3,000 | 16,400 | 300 |
| 2019-03-07 | 2,990 | 3,020 | 2,966 | 3,020 | 13,700 | 302 |
| 2019-03-06 | 3,035 | 3,045 | 2,990 | 3,015 | 30,600 | 301.50 |
| 2019-03-05 | 3,030 | 3,045 | 3,020 | 3,035 | 10,600 | 303.50 |
| 2019-03-04 | 3,050 | 3,055 | 3,020 | 3,050 | 10,400 | 305 |
| 2019-03-01 | 3,075 | 3,080 | 3,020 | 3,050 | 21,100 | 305 |
| 2019-02-28 | 3,095 | 3,135 | 3,085 | 3,095 | 13,700 | 309.50 |
| 2019-02-27 | 3,105 | 3,110 | 3,070 | 3,105 | 13,100 | 310.50 |
| 2019-02-26 | 3,105 | 3,140 | 3,085 | 3,110 | 14,300 | 311 |
| 2019-02-25 | 3,075 | 3,115 | 3,040 | 3,115 | 13,700 | 311.50 |
| 2019-02-22 | 3,055 | 3,055 | 3,015 | 3,050 | 8,300 | 305 |
| 2019-02-21 | 3,080 | 3,080 | 3,035 | 3,055 | 22,300 | 305.50 |
| 2019-02-20 | 3,080 | 3,090 | 3,070 | 3,080 | 10,100 | 308 |
| 2019-02-19 | 3,060 | 3,095 | 3,060 | 3,090 | 8,400 | 309 |
| 2019-02-18 | 3,065 | 3,095 | 3,065 | 3,080 | 8,100 | 308 |
| 2019-02-15 | 3,025 | 3,055 | 3,015 | 3,055 | 7,700 | 305.50 |
| 2019-02-14 | 3,020 | 3,075 | 3,020 | 3,050 | 11,000 | 305 |
| 2019-02-13 | 3,030 | 3,060 | 2,987 | 3,020 | 61,900 | 302 |
| 2019-02-12 | 3,080 | 3,185 | 3,025 | 3,125 | 90,700 | 312.50 |
| 2019-02-08 | 3,055 | 3,055 | 3,010 | 3,010 | 17,800 | 301 |
| 2019-02-07 | 3,080 | 3,095 | 3,040 | 3,080 | 19,600 | 308 |
| 2019-02-06 | 3,100 | 3,115 | 3,090 | 3,110 | 12,600 | 311 |
| 2019-02-05 | 3,095 | 3,110 | 3,090 | 3,100 | 11,200 | 310 |
| 2019-02-04 | 3,060 | 3,110 | 3,050 | 3,110 | 17,400 | 311 |
| 2019-02-01 | 3,000 | 3,070 | 2,995 | 3,060 | 14,700 | 306 |
| 2019-01-31 | 2,997 | 3,025 | 2,991 | 3,010 | 16,100 | 301 |
| 2019-01-30 | 3,030 | 3,035 | 2,995 | 2,995 | 25,000 | 299.50 |
| 2019-01-29 | 3,005 | 3,035 | 2,991 | 3,025 | 11,400 | 302.50 |
| 2019-01-28 | 3,040 | 3,040 | 2,999 | 3,005 | 17,800 | 300.50 |
| 2019-01-25 | 3,050 | 3,070 | 3,025 | 3,035 | 11,700 | 303.50 |
| 2019-01-24 | 3,030 | 3,045 | 2,999 | 3,035 | 9,100 | 303.50 |
| 2019-01-23 | 3,015 | 3,040 | 2,986 | 3,020 | 16,400 | 302 |
| 2019-01-22 | 3,060 | 3,060 | 3,020 | 3,035 | 9,500 | 303.50 |
| 2019-01-21 | 3,070 | 3,090 | 3,050 | 3,060 | 17,500 | 306 |
| 2019-01-18 | 3,005 | 3,070 | 3,005 | 3,055 | 19,600 | 305.50 |
| 2019-01-17 | 3,000 | 3,025 | 2,986 | 3,015 | 11,400 | 301.50 |
| 2019-01-16 | 3,045 | 3,075 | 2,992 | 2,994 | 33,200 | 299.40 |
| 2019-01-15 | 3,040 | 3,095 | 3,040 | 3,060 | 22,700 | 306 |
| 2019-01-11 | 3,140 | 3,145 | 3,090 | 3,100 | 10,100 | 310 |
| 2019-01-10 | 3,130 | 3,165 | 3,085 | 3,165 | 18,500 | 316.50 |
| 2019-01-09 | 3,220 | 3,220 | 3,140 | 3,200 | 21,000 | 320 |
| 2019-01-08 | 3,170 | 3,235 | 3,170 | 3,220 | 20,900 | 322 |
| 2019-01-07 | 3,115 | 3,210 | 3,115 | 3,185 | 15,500 | 318.50 |
| 2019-01-04 | 3,065 | 3,100 | 2,991 | 3,085 | 36,800 | 308.50 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株
