1959 (株)九電工 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 | 3,250 | 3,260 | 3,225 | 3,235 | 160,300 | 3,235 |
| 2019-12-27 | 3,305 | 3,305 | 3,280 | 3,300 | 95,700 | 3,300 |
| 2019-12-26 | 3,245 | 3,295 | 3,245 | 3,295 | 110,400 | 3,295 |
| 2019-12-25 | 3,310 | 3,310 | 3,245 | 3,275 | 203,500 | 3,275 |
| 2019-12-24 | 3,270 | 3,290 | 3,265 | 3,285 | 165,000 | 3,285 |
| 2019-12-23 | 3,345 | 3,345 | 3,300 | 3,305 | 128,900 | 3,305 |
| 2019-12-20 | 3,320 | 3,335 | 3,260 | 3,320 | 234,800 | 3,320 |
| 2019-12-19 | 3,320 | 3,365 | 3,280 | 3,300 | 240,600 | 3,300 |
| 2019-12-18 | 3,410 | 3,430 | 3,340 | 3,360 | 395,000 | 3,360 |
| 2019-12-17 | 3,500 | 3,505 | 3,435 | 3,455 | 259,700 | 3,455 |
| 2019-12-16 | 3,585 | 3,600 | 3,525 | 3,525 | 122,000 | 3,525 |
| 2019-12-13 | 3,575 | 3,585 | 3,525 | 3,550 | 246,200 | 3,550 |
| 2019-12-12 | 3,520 | 3,525 | 3,490 | 3,505 | 166,400 | 3,505 |
| 2019-12-11 | 3,550 | 3,550 | 3,485 | 3,495 | 198,600 | 3,495 |
| 2019-12-10 | 3,595 | 3,600 | 3,560 | 3,570 | 165,600 | 3,570 |
| 2019-12-09 | 3,600 | 3,605 | 3,560 | 3,595 | 226,500 | 3,595 |
| 2019-12-06 | 3,540 | 3,595 | 3,525 | 3,565 | 205,600 | 3,565 |
| 2019-12-05 | 3,555 | 3,580 | 3,530 | 3,570 | 265,000 | 3,570 |
| 2019-12-04 | 3,520 | 3,535 | 3,500 | 3,535 | 190,700 | 3,535 |
| 2019-12-03 | 3,535 | 3,535 | 3,480 | 3,530 | 150,600 | 3,530 |
| 2019-12-02 | 3,510 | 3,560 | 3,500 | 3,545 | 143,900 | 3,545 |
| 2019-11-29 | 3,520 | 3,530 | 3,490 | 3,520 | 163,800 | 3,520 |
| 2019-11-28 | 3,560 | 3,560 | 3,515 | 3,530 | 124,000 | 3,530 |
| 2019-11-27 | 3,600 | 3,600 | 3,550 | 3,570 | 111,100 | 3,570 |
| 2019-11-26 | 3,620 | 3,630 | 3,585 | 3,585 | 182,200 | 3,585 |
| 2019-11-25 | 3,590 | 3,600 | 3,575 | 3,600 | 84,200 | 3,600 |
| 2019-11-22 | 3,510 | 3,590 | 3,505 | 3,565 | 228,500 | 3,565 |
| 2019-11-21 | 3,510 | 3,575 | 3,495 | 3,570 | 322,800 | 3,570 |
| 2019-11-20 | 3,600 | 3,605 | 3,570 | 3,600 | 142,900 | 3,600 |
| 2019-11-19 | 3,645 | 3,645 | 3,600 | 3,630 | 92,200 | 3,630 |
| 2019-11-18 | 3,630 | 3,650 | 3,610 | 3,640 | 154,300 | 3,640 |
| 2019-11-15 | 3,600 | 3,635 | 3,585 | 3,620 | 126,000 | 3,620 |
| 2019-11-14 | 3,640 | 3,645 | 3,600 | 3,600 | 176,500 | 3,600 |
| 2019-11-13 | 3,730 | 3,745 | 3,650 | 3,660 | 228,900 | 3,660 |
| 2019-11-12 | 3,710 | 3,755 | 3,695 | 3,740 | 231,500 | 3,740 |
| 2019-11-11 | 3,760 | 3,805 | 3,700 | 3,700 | 287,300 | 3,700 |
| 2019-11-08 | 3,740 | 3,740 | 3,685 | 3,705 | 245,600 | 3,705 |
| 2019-11-07 | 3,730 | 3,730 | 3,675 | 3,700 | 244,900 | 3,700 |
| 2019-11-06 | 3,825 | 3,840 | 3,735 | 3,750 | 240,800 | 3,750 |
| 2019-11-05 | 3,710 | 3,845 | 3,700 | 3,810 | 536,300 | 3,810 |
| 2019-11-01 | 3,575 | 3,665 | 3,505 | 3,640 | 419,000 | 3,640 |
| 2019-10-31 | 3,580 | 3,620 | 3,555 | 3,570 | 250,600 | 3,570 |
| 2019-10-30 | 3,610 | 3,620 | 3,575 | 3,590 | 263,200 | 3,590 |
| 2019-10-29 | 3,640 | 3,665 | 3,625 | 3,630 | 139,100 | 3,630 |
| 2019-10-28 | 3,655 | 3,660 | 3,630 | 3,645 | 98,500 | 3,645 |
| 2019-10-25 | 3,620 | 3,670 | 3,610 | 3,660 | 158,700 | 3,660 |
| 2019-10-24 | 3,635 | 3,660 | 3,630 | 3,640 | 109,900 | 3,640 |
| 2019-10-23 | 3,600 | 3,645 | 3,575 | 3,625 | 204,400 | 3,625 |
| 2019-10-21 | 3,585 | 3,610 | 3,560 | 3,565 | 118,800 | 3,565 |
| 2019-10-18 | 3,575 | 3,605 | 3,550 | 3,560 | 145,000 | 3,560 |
| 2019-10-17 | 3,560 | 3,585 | 3,530 | 3,555 | 185,700 | 3,555 |
| 2019-10-16 | 3,590 | 3,590 | 3,520 | 3,535 | 229,700 | 3,535 |
| 2019-10-15 | 3,590 | 3,615 | 3,530 | 3,545 | 200,700 | 3,545 |
| 2019-10-11 | 3,495 | 3,510 | 3,470 | 3,500 | 137,000 | 3,500 |
| 2019-10-10 | 3,515 | 3,535 | 3,450 | 3,495 | 108,100 | 3,495 |
| 2019-10-09 | 3,445 | 3,515 | 3,445 | 3,485 | 261,000 | 3,485 |
| 2019-10-08 | 3,420 | 3,485 | 3,410 | 3,475 | 254,700 | 3,475 |
| 2019-10-07 | 3,400 | 3,425 | 3,390 | 3,405 | 162,300 | 3,405 |
| 2019-10-04 | 3,410 | 3,410 | 3,355 | 3,400 | 317,600 | 3,400 |
| 2019-10-03 | 3,460 | 3,465 | 3,415 | 3,450 | 256,500 | 3,450 |
| 2019-10-02 | 3,545 | 3,580 | 3,530 | 3,555 | 172,000 | 3,555 |
| 2019-10-01 | 3,600 | 3,630 | 3,580 | 3,585 | 103,800 | 3,585 |
| 2019-09-30 | 3,580 | 3,600 | 3,540 | 3,600 | 240,300 | 3,600 |
| 2019-09-27 | 3,655 | 3,655 | 3,580 | 3,635 | 277,200 | 3,635 |
| 2019-09-26 | 3,645 | 3,705 | 3,620 | 3,660 | 349,200 | 3,660 |
| 2019-09-25 | 3,575 | 3,610 | 3,540 | 3,590 | 192,900 | 3,590 |
| 2019-09-24 | 3,560 | 3,605 | 3,550 | 3,585 | 180,200 | 3,585 |
| 2019-09-20 | 3,605 | 3,605 | 3,535 | 3,555 | 257,700 | 3,555 |
| 2019-09-19 | 3,600 | 3,630 | 3,585 | 3,605 | 181,400 | 3,605 |
| 2019-09-18 | 3,615 | 3,620 | 3,545 | 3,570 | 172,600 | 3,570 |
| 2019-09-17 | 3,550 | 3,640 | 3,545 | 3,600 | 329,500 | 3,600 |
| 2019-09-13 | 3,495 | 3,515 | 3,455 | 3,515 | 272,400 | 3,515 |
| 2019-09-12 | 3,485 | 3,495 | 3,445 | 3,465 | 212,600 | 3,465 |
| 2019-09-11 | 3,365 | 3,450 | 3,340 | 3,440 | 204,600 | 3,440 |
| 2019-09-10 | 3,350 | 3,355 | 3,300 | 3,330 | 114,200 | 3,330 |
| 2019-09-09 | 3,280 | 3,320 | 3,275 | 3,310 | 129,600 | 3,310 |
| 2019-09-06 | 3,275 | 3,295 | 3,260 | 3,275 | 118,800 | 3,275 |
| 2019-09-05 | 3,265 | 3,310 | 3,240 | 3,275 | 154,300 | 3,275 |
| 2019-09-04 | 3,230 | 3,255 | 3,205 | 3,225 | 105,600 | 3,225 |
| 2019-09-03 | 3,205 | 3,275 | 3,205 | 3,260 | 100,100 | 3,260 |
| 2019-09-02 | 3,255 | 3,280 | 3,225 | 3,240 | 121,800 | 3,240 |
| 2019-08-30 | 3,270 | 3,305 | 3,250 | 3,295 | 177,700 | 3,295 |
| 2019-08-29 | 3,185 | 3,225 | 3,185 | 3,210 | 113,000 | 3,210 |
| 2019-08-28 | 3,195 | 3,200 | 3,155 | 3,175 | 116,600 | 3,175 |
| 2019-08-27 | 3,195 | 3,215 | 3,190 | 3,190 | 97,900 | 3,190 |
| 2019-08-26 | 3,130 | 3,190 | 3,115 | 3,180 | 178,400 | 3,180 |
| 2019-08-23 | 3,170 | 3,210 | 3,155 | 3,200 | 131,400 | 3,200 |
| 2019-08-22 | 3,190 | 3,190 | 3,125 | 3,170 | 131,000 | 3,170 |
| 2019-08-21 | 3,200 | 3,200 | 3,140 | 3,170 | 91,500 | 3,170 |
| 2019-08-20 | 3,165 | 3,210 | 3,135 | 3,200 | 109,400 | 3,200 |
| 2019-08-19 | 3,120 | 3,130 | 3,085 | 3,115 | 62,900 | 3,115 |
| 2019-08-16 | 3,085 | 3,100 | 3,060 | 3,100 | 90,200 | 3,100 |
| 2019-08-15 | 3,060 | 3,115 | 3,055 | 3,115 | 94,000 | 3,115 |
| 2019-08-14 | 3,120 | 3,165 | 3,115 | 3,160 | 127,400 | 3,160 |
| 2019-08-13 | 3,110 | 3,120 | 3,060 | 3,090 | 146,400 | 3,090 |
| 2019-08-09 | 3,210 | 3,210 | 3,160 | 3,180 | 108,200 | 3,180 |
| 2019-08-08 | 3,235 | 3,255 | 3,185 | 3,190 | 151,500 | 3,190 |
| 2019-08-07 | 3,150 | 3,260 | 3,125 | 3,245 | 252,200 | 3,245 |
| 2019-08-06 | 3,005 | 3,245 | 3,005 | 3,215 | 319,600 | 3,215 |
| 2019-08-05 | 3,135 | 3,155 | 3,060 | 3,120 | 385,900 | 3,120 |
| 2019-08-02 | 3,355 | 3,360 | 3,235 | 3,260 | 311,400 | 3,260 |
| 2019-08-01 | 3,525 | 3,535 | 3,390 | 3,425 | 571,700 | 3,425 |
| 2019-07-31 | 3,360 | 3,415 | 3,340 | 3,385 | 285,400 | 3,385 |
| 2019-07-30 | 3,360 | 3,375 | 3,335 | 3,365 | 168,800 | 3,365 |
| 2019-07-29 | 3,375 | 3,395 | 3,310 | 3,340 | 186,900 | 3,340 |
| 2019-07-26 | 3,345 | 3,440 | 3,335 | 3,385 | 305,000 | 3,385 |
| 2019-07-25 | 3,275 | 3,325 | 3,265 | 3,305 | 217,200 | 3,305 |
| 2019-07-24 | 3,290 | 3,290 | 3,250 | 3,275 | 166,800 | 3,275 |
| 2019-07-23 | 3,265 | 3,305 | 3,245 | 3,295 | 128,900 | 3,295 |
| 2019-07-22 | 3,320 | 3,325 | 3,240 | 3,260 | 242,700 | 3,260 |
| 2019-07-19 | 3,230 | 3,335 | 3,210 | 3,320 | 186,700 | 3,320 |
| 2019-07-18 | 3,315 | 3,340 | 3,245 | 3,250 | 197,000 | 3,250 |
| 2019-07-17 | 3,350 | 3,380 | 3,320 | 3,360 | 106,100 | 3,360 |
| 2019-07-16 | 3,385 | 3,425 | 3,350 | 3,350 | 110,100 | 3,350 |
| 2019-07-12 | 3,380 | 3,435 | 3,340 | 3,385 | 182,800 | 3,385 |
| 2019-07-11 | 3,430 | 3,445 | 3,365 | 3,370 | 166,800 | 3,370 |
| 2019-07-10 | 3,375 | 3,460 | 3,325 | 3,445 | 239,100 | 3,445 |
| 2019-07-09 | 3,380 | 3,460 | 3,370 | 3,385 | 215,900 | 3,385 |
| 2019-07-08 | 3,425 | 3,455 | 3,390 | 3,395 | 153,900 | 3,395 |
| 2019-07-05 | 3,445 | 3,475 | 3,430 | 3,445 | 202,200 | 3,445 |
| 2019-07-04 | 3,380 | 3,455 | 3,380 | 3,450 | 249,100 | 3,450 |
| 2019-07-03 | 3,310 | 3,365 | 3,290 | 3,360 | 161,800 | 3,360 |
| 2019-07-02 | 3,340 | 3,355 | 3,320 | 3,325 | 155,100 | 3,325 |
| 2019-07-01 | 3,295 | 3,335 | 3,260 | 3,325 | 177,600 | 3,325 |
| 2019-06-28 | 3,260 | 3,280 | 3,220 | 3,235 | 115,800 | 3,235 |
| 2019-06-27 | 3,170 | 3,240 | 3,155 | 3,235 | 174,500 | 3,235 |
| 2019-06-26 | 3,150 | 3,175 | 3,120 | 3,150 | 81,300 | 3,150 |
| 2019-06-25 | 3,175 | 3,220 | 3,150 | 3,155 | 110,000 | 3,155 |
| 2019-06-24 | 3,195 | 3,200 | 3,160 | 3,170 | 139,900 | 3,170 |
| 2019-06-21 | 3,205 | 3,255 | 3,180 | 3,230 | 385,100 | 3,230 |
| 2019-06-20 | 3,210 | 3,240 | 3,180 | 3,235 | 153,100 | 3,235 |
| 2019-06-19 | 3,160 | 3,215 | 3,160 | 3,205 | 129,700 | 3,205 |
| 2019-06-18 | 3,190 | 3,210 | 3,115 | 3,120 | 123,800 | 3,120 |
| 2019-06-17 | 3,185 | 3,215 | 3,185 | 3,195 | 121,600 | 3,195 |
| 2019-06-14 | 3,160 | 3,205 | 3,125 | 3,195 | 148,400 | 3,195 |
| 2019-06-13 | 3,190 | 3,205 | 3,115 | 3,150 | 146,200 | 3,150 |
| 2019-06-12 | 3,270 | 3,275 | 3,215 | 3,215 | 106,500 | 3,215 |
| 2019-06-11 | 3,230 | 3,310 | 3,230 | 3,270 | 122,600 | 3,270 |
| 2019-06-10 | 3,180 | 3,235 | 3,175 | 3,210 | 143,300 | 3,210 |
| 2019-06-07 | 3,120 | 3,160 | 3,100 | 3,150 | 99,100 | 3,150 |
| 2019-06-06 | 3,110 | 3,170 | 3,100 | 3,125 | 124,300 | 3,125 |
| 2019-06-05 | 3,115 | 3,120 | 3,080 | 3,110 | 174,900 | 3,110 |
| 2019-06-04 | 3,050 | 3,070 | 3,020 | 3,050 | 143,400 | 3,050 |
| 2019-06-03 | 3,010 | 3,065 | 3,005 | 3,045 | 171,900 | 3,045 |
| 2019-05-31 | 3,125 | 3,140 | 3,065 | 3,080 | 226,800 | 3,080 |
| 2019-05-30 | 3,115 | 3,160 | 3,095 | 3,155 | 131,300 | 3,155 |
| 2019-05-29 | 3,160 | 3,200 | 3,140 | 3,175 | 169,500 | 3,175 |
| 2019-05-28 | 3,210 | 3,225 | 3,185 | 3,195 | 185,600 | 3,195 |
| 2019-05-27 | 3,240 | 3,265 | 3,210 | 3,240 | 128,300 | 3,240 |
| 2019-05-24 | 3,230 | 3,260 | 3,195 | 3,240 | 97,300 | 3,240 |
| 2019-05-23 | 3,245 | 3,260 | 3,220 | 3,245 | 106,500 | 3,245 |
| 2019-05-22 | 3,310 | 3,325 | 3,265 | 3,285 | 208,200 | 3,285 |
| 2019-05-21 | 3,285 | 3,300 | 3,215 | 3,265 | 160,700 | 3,265 |
| 2019-05-20 | 3,295 | 3,340 | 3,285 | 3,310 | 131,200 | 3,310 |
| 2019-05-17 | 3,295 | 3,330 | 3,275 | 3,295 | 151,500 | 3,295 |
| 2019-05-16 | 3,255 | 3,305 | 3,210 | 3,255 | 271,900 | 3,255 |
| 2019-05-15 | 3,240 | 3,325 | 3,240 | 3,275 | 225,700 | 3,275 |
| 2019-05-14 | 3,180 | 3,270 | 3,165 | 3,240 | 226,300 | 3,240 |
| 2019-05-13 | 3,245 | 3,310 | 3,225 | 3,250 | 235,800 | 3,250 |
| 2019-05-10 | 3,205 | 3,280 | 3,205 | 3,245 | 259,000 | 3,245 |
| 2019-05-09 | 3,295 | 3,315 | 3,235 | 3,240 | 297,700 | 3,240 |
| 2019-05-08 | 3,420 | 3,430 | 3,285 | 3,335 | 436,700 | 3,335 |
| 2019-05-07 | 3,580 | 3,585 | 3,425 | 3,470 | 996,100 | 3,470 |
| 2019-04-26 | 3,145 | 3,175 | 3,115 | 3,160 | 168,600 | 3,160 |
| 2019-04-25 | 3,130 | 3,210 | 3,125 | 3,180 | 185,200 | 3,180 |
| 2019-04-24 | 3,250 | 3,255 | 3,140 | 3,150 | 316,200 | 3,150 |
| 2019-04-23 | 3,180 | 3,235 | 3,180 | 3,225 | 265,600 | 3,225 |
| 2019-04-22 | 3,130 | 3,175 | 3,070 | 3,170 | 237,300 | 3,170 |
| 2019-04-19 | 3,095 | 3,130 | 3,085 | 3,090 | 98,700 | 3,090 |
| 2019-04-18 | 3,130 | 3,140 | 3,070 | 3,080 | 215,800 | 3,080 |
| 2019-04-17 | 3,115 | 3,175 | 3,105 | 3,140 | 184,400 | 3,140 |
| 2019-04-16 | 3,125 | 3,160 | 3,115 | 3,130 | 218,200 | 3,130 |
| 2019-04-15 | 3,085 | 3,160 | 3,085 | 3,140 | 253,700 | 3,140 |
| 2019-04-12 | 3,020 | 3,115 | 3,015 | 3,060 | 415,200 | 3,060 |
| 2019-04-11 | 3,030 | 3,050 | 2,977 | 2,989 | 385,200 | 2,989 |
| 2019-04-10 | 3,050 | 3,065 | 3,020 | 3,060 | 244,700 | 3,060 |
| 2019-04-09 | 3,075 | 3,105 | 3,050 | 3,070 | 342,100 | 3,070 |
| 2019-04-08 | 3,195 | 3,205 | 3,080 | 3,100 | 618,100 | 3,100 |
| 2019-04-05 | 3,225 | 3,280 | 3,190 | 3,220 | 558,100 | 3,220 |
| 2019-04-04 | 3,400 | 3,460 | 3,280 | 3,295 | 544,600 | 3,295 |
| 2019-04-03 | 3,470 | 3,485 | 3,440 | 3,455 | 159,100 | 3,455 |
| 2019-04-02 | 3,540 | 3,540 | 3,500 | 3,500 | 144,300 | 3,500 |
| 2019-04-01 | 3,485 | 3,505 | 3,460 | 3,490 | 279,900 | 3,490 |
| 2019-03-29 | 3,400 | 3,475 | 3,400 | 3,470 | 259,100 | 3,470 |
| 2019-03-28 | 3,440 | 3,450 | 3,355 | 3,400 | 253,500 | 3,400 |
| 2019-03-27 | 3,445 | 3,495 | 3,395 | 3,425 | 369,800 | 3,425 |
| 2019-03-26 | 3,435 | 3,485 | 3,415 | 3,480 | 413,600 | 3,480 |
| 2019-03-25 | 3,455 | 3,455 | 3,360 | 3,415 | 325,100 | 3,415 |
| 2019-03-22 | 3,515 | 3,515 | 3,435 | 3,510 | 377,900 | 3,510 |
| 2019-03-20 | 3,560 | 3,580 | 3,505 | 3,525 | 282,300 | 3,525 |
| 2019-03-19 | 3,655 | 3,665 | 3,560 | 3,605 | 144,100 | 3,605 |
| 2019-03-18 | 3,690 | 3,705 | 3,615 | 3,640 | 233,600 | 3,640 |
| 2019-03-15 | 3,490 | 3,680 | 3,480 | 3,665 | 298,700 | 3,665 |
| 2019-03-14 | 3,750 | 3,750 | 3,570 | 3,575 | 182,800 | 3,575 |
| 2019-03-13 | 3,730 | 3,765 | 3,700 | 3,705 | 116,900 | 3,705 |
| 2019-03-12 | 3,670 | 3,750 | 3,670 | 3,725 | 180,100 | 3,725 |
| 2019-03-11 | 3,700 | 3,720 | 3,675 | 3,685 | 139,000 | 3,685 |
| 2019-03-08 | 3,780 | 3,800 | 3,680 | 3,700 | 234,200 | 3,700 |
| 2019-03-07 | 3,855 | 3,880 | 3,810 | 3,830 | 148,300 | 3,830 |
| 2019-03-06 | 3,880 | 3,880 | 3,850 | 3,870 | 117,100 | 3,870 |
| 2019-03-05 | 3,860 | 3,870 | 3,815 | 3,855 | 118,200 | 3,855 |
| 2019-03-04 | 3,865 | 3,910 | 3,860 | 3,900 | 154,700 | 3,900 |
| 2019-03-01 | 3,810 | 3,830 | 3,795 | 3,815 | 136,400 | 3,815 |
| 2019-02-28 | 3,880 | 3,885 | 3,800 | 3,810 | 169,800 | 3,810 |
| 2019-02-27 | 3,870 | 3,895 | 3,850 | 3,850 | 150,400 | 3,850 |
| 2019-02-26 | 3,910 | 3,910 | 3,850 | 3,870 | 128,100 | 3,870 |
| 2019-02-25 | 3,840 | 3,870 | 3,820 | 3,855 | 181,000 | 3,855 |
| 2019-02-22 | 3,840 | 3,855 | 3,815 | 3,820 | 125,600 | 3,820 |
| 2019-02-21 | 3,865 | 3,885 | 3,835 | 3,845 | 140,200 | 3,845 |
| 2019-02-20 | 3,830 | 3,865 | 3,810 | 3,850 | 137,100 | 3,850 |
| 2019-02-19 | 3,825 | 3,840 | 3,790 | 3,825 | 141,000 | 3,825 |
| 2019-02-18 | 3,875 | 3,875 | 3,810 | 3,830 | 147,300 | 3,830 |
| 2019-02-15 | 3,855 | 3,860 | 3,765 | 3,810 | 185,700 | 3,810 |
| 2019-02-14 | 3,860 | 3,935 | 3,855 | 3,880 | 286,000 | 3,880 |
| 2019-02-13 | 3,880 | 3,910 | 3,795 | 3,805 | 208,900 | 3,805 |
| 2019-02-12 | 3,880 | 3,915 | 3,825 | 3,895 | 158,300 | 3,895 |
| 2019-02-08 | 3,885 | 3,900 | 3,825 | 3,850 | 127,800 | 3,850 |
| 2019-02-07 | 4,000 | 4,015 | 3,895 | 3,935 | 100,500 | 3,935 |
| 2019-02-06 | 3,975 | 4,020 | 3,960 | 4,000 | 157,600 | 4,000 |
| 2019-02-05 | 3,990 | 4,025 | 3,930 | 3,955 | 225,400 | 3,955 |
| 2019-02-04 | 3,865 | 4,000 | 3,865 | 3,945 | 262,100 | 3,945 |
| 2019-02-01 | 3,880 | 3,905 | 3,685 | 3,805 | 396,300 | 3,805 |
| 2019-01-31 | 3,890 | 3,915 | 3,855 | 3,905 | 233,000 | 3,905 |
| 2019-01-30 | 3,815 | 3,855 | 3,800 | 3,830 | 173,400 | 3,830 |
| 2019-01-29 | 3,725 | 3,830 | 3,725 | 3,825 | 203,400 | 3,825 |
| 2019-01-28 | 3,855 | 3,860 | 3,775 | 3,785 | 133,000 | 3,785 |
| 2019-01-25 | 3,825 | 3,860 | 3,795 | 3,830 | 134,600 | 3,830 |
| 2019-01-24 | 3,750 | 3,840 | 3,690 | 3,825 | 259,100 | 3,825 |
| 2019-01-23 | 3,750 | 3,790 | 3,735 | 3,785 | 380,700 | 3,785 |
| 2019-01-22 | 3,940 | 3,945 | 3,840 | 3,850 | 183,500 | 3,850 |
| 2019-01-21 | 3,935 | 4,005 | 3,925 | 3,955 | 160,200 | 3,955 |
| 2019-01-18 | 3,835 | 3,925 | 3,825 | 3,900 | 138,500 | 3,900 |
| 2019-01-17 | 3,825 | 3,880 | 3,800 | 3,855 | 230,000 | 3,855 |
| 2019-01-16 | 3,775 | 3,810 | 3,765 | 3,775 | 212,700 | 3,775 |
| 2019-01-15 | 3,785 | 3,840 | 3,755 | 3,835 | 363,000 | 3,835 |
| 2019-01-11 | 3,920 | 3,980 | 3,870 | 3,925 | 302,900 | 3,925 |
| 2019-01-10 | 4,015 | 4,035 | 3,840 | 3,880 | 370,500 | 3,880 |
| 2019-01-09 | 4,130 | 4,160 | 4,055 | 4,060 | 143,300 | 4,060 |
| 2019-01-08 | 4,165 | 4,245 | 4,125 | 4,125 | 169,500 | 4,125 |
| 2019-01-07 | 4,100 | 4,145 | 4,095 | 4,095 | 159,500 | 4,095 |
| 2019-01-04 | 4,100 | 4,115 | 3,950 | 3,980 | 200,100 | 3,980 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
