1979 (株)大気社 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 | 3,900 | 3,915 | 3,870 | 3,895 | 34,800 | 3,895 |
| 2019-12-27 | 3,965 | 3,985 | 3,940 | 3,965 | 33,600 | 3,965 |
| 2019-12-26 | 3,910 | 3,960 | 3,895 | 3,940 | 51,600 | 3,940 |
| 2019-12-25 | 3,965 | 3,965 | 3,885 | 3,905 | 21,900 | 3,905 |
| 2019-12-24 | 3,915 | 3,965 | 3,915 | 3,965 | 34,500 | 3,965 |
| 2019-12-23 | 4,020 | 4,020 | 3,920 | 3,925 | 54,200 | 3,925 |
| 2019-12-20 | 4,120 | 4,120 | 4,005 | 4,025 | 174,700 | 4,025 |
| 2019-12-19 | 4,090 | 4,115 | 4,030 | 4,050 | 79,100 | 4,050 |
| 2019-12-18 | 4,090 | 4,090 | 4,045 | 4,065 | 50,600 | 4,065 |
| 2019-12-17 | 4,075 | 4,110 | 3,995 | 4,090 | 68,200 | 4,090 |
| 2019-12-16 | 4,040 | 4,075 | 4,010 | 4,030 | 61,300 | 4,030 |
| 2019-12-13 | 4,045 | 4,060 | 3,980 | 3,995 | 100,000 | 3,995 |
| 2019-12-12 | 3,940 | 3,965 | 3,900 | 3,950 | 52,200 | 3,950 |
| 2019-12-11 | 3,910 | 3,925 | 3,885 | 3,920 | 29,800 | 3,920 |
| 2019-12-10 | 3,910 | 3,940 | 3,900 | 3,910 | 30,800 | 3,910 |
| 2019-12-09 | 3,920 | 3,925 | 3,865 | 3,910 | 38,900 | 3,910 |
| 2019-12-06 | 3,845 | 3,935 | 3,840 | 3,875 | 45,900 | 3,875 |
| 2019-12-05 | 3,790 | 3,850 | 3,785 | 3,840 | 46,800 | 3,840 |
| 2019-12-04 | 3,705 | 3,790 | 3,700 | 3,780 | 80,800 | 3,780 |
| 2019-12-03 | 3,690 | 3,760 | 3,675 | 3,725 | 92,800 | 3,725 |
| 2019-12-02 | 3,690 | 3,715 | 3,675 | 3,705 | 35,000 | 3,705 |
| 2019-11-29 | 3,695 | 3,695 | 3,620 | 3,645 | 29,800 | 3,645 |
| 2019-11-28 | 3,700 | 3,700 | 3,625 | 3,655 | 32,600 | 3,655 |
| 2019-11-27 | 3,690 | 3,710 | 3,680 | 3,695 | 27,200 | 3,695 |
| 2019-11-26 | 3,680 | 3,680 | 3,630 | 3,645 | 33,700 | 3,645 |
| 2019-11-25 | 3,715 | 3,735 | 3,680 | 3,705 | 44,500 | 3,705 |
| 2019-11-22 | 3,655 | 3,750 | 3,635 | 3,650 | 83,600 | 3,650 |
| 2019-11-21 | 3,620 | 3,630 | 3,545 | 3,620 | 52,200 | 3,620 |
| 2019-11-20 | 3,625 | 3,640 | 3,575 | 3,620 | 40,700 | 3,620 |
| 2019-11-19 | 3,660 | 3,690 | 3,600 | 3,645 | 77,500 | 3,645 |
| 2019-11-18 | 3,690 | 3,725 | 3,665 | 3,695 | 47,400 | 3,695 |
| 2019-11-15 | 3,500 | 3,705 | 3,500 | 3,675 | 105,900 | 3,675 |
| 2019-11-14 | 3,720 | 3,735 | 3,655 | 3,710 | 56,200 | 3,710 |
| 2019-11-13 | 3,815 | 3,835 | 3,725 | 3,740 | 79,500 | 3,740 |
| 2019-11-12 | 3,835 | 3,970 | 3,755 | 3,815 | 123,400 | 3,815 |
| 2019-11-11 | 3,690 | 3,850 | 3,665 | 3,815 | 111,500 | 3,815 |
| 2019-11-08 | 3,730 | 3,735 | 3,655 | 3,695 | 77,000 | 3,695 |
| 2019-11-07 | 3,675 | 3,720 | 3,660 | 3,685 | 50,200 | 3,685 |
| 2019-11-06 | 3,665 | 3,710 | 3,635 | 3,695 | 67,000 | 3,695 |
| 2019-11-05 | 3,600 | 3,635 | 3,580 | 3,630 | 59,900 | 3,630 |
| 2019-11-01 | 3,500 | 3,520 | 3,475 | 3,505 | 37,800 | 3,505 |
| 2019-10-31 | 3,555 | 3,575 | 3,520 | 3,525 | 38,600 | 3,525 |
| 2019-10-30 | 3,535 | 3,555 | 3,510 | 3,515 | 54,900 | 3,515 |
| 2019-10-29 | 3,515 | 3,555 | 3,505 | 3,535 | 43,500 | 3,535 |
| 2019-10-28 | 3,530 | 3,530 | 3,465 | 3,480 | 34,100 | 3,480 |
| 2019-10-25 | 3,495 | 3,535 | 3,475 | 3,525 | 61,000 | 3,525 |
| 2019-10-24 | 3,475 | 3,485 | 3,440 | 3,460 | 24,900 | 3,460 |
| 2019-10-23 | 3,450 | 3,455 | 3,375 | 3,450 | 27,700 | 3,450 |
| 2019-10-21 | 3,400 | 3,425 | 3,390 | 3,405 | 29,100 | 3,405 |
| 2019-10-18 | 3,370 | 3,400 | 3,360 | 3,360 | 23,300 | 3,360 |
| 2019-10-17 | 3,395 | 3,395 | 3,345 | 3,365 | 29,300 | 3,365 |
| 2019-10-16 | 3,415 | 3,450 | 3,375 | 3,405 | 49,700 | 3,405 |
| 2019-10-15 | 3,280 | 3,370 | 3,280 | 3,350 | 60,700 | 3,350 |
| 2019-10-11 | 3,240 | 3,240 | 3,170 | 3,210 | 56,900 | 3,210 |
| 2019-10-10 | 3,245 | 3,250 | 3,195 | 3,220 | 52,900 | 3,220 |
| 2019-10-09 | 3,195 | 3,245 | 3,185 | 3,240 | 67,800 | 3,240 |
| 2019-10-08 | 3,180 | 3,245 | 3,165 | 3,225 | 62,700 | 3,225 |
| 2019-10-07 | 3,190 | 3,195 | 3,130 | 3,150 | 47,900 | 3,150 |
| 2019-10-04 | 3,180 | 3,215 | 3,155 | 3,210 | 77,500 | 3,210 |
| 2019-10-03 | 3,220 | 3,245 | 3,180 | 3,205 | 38,200 | 3,205 |
| 2019-10-02 | 3,285 | 3,335 | 3,275 | 3,315 | 48,500 | 3,315 |
| 2019-10-01 | 3,255 | 3,325 | 3,255 | 3,315 | 38,600 | 3,315 |
| 2019-09-30 | 3,235 | 3,280 | 3,220 | 3,255 | 43,000 | 3,255 |
| 2019-09-27 | 3,310 | 3,320 | 3,250 | 3,295 | 36,600 | 3,295 |
| 2019-09-26 | 3,430 | 3,450 | 3,315 | 3,340 | 87,100 | 3,340 |
| 2019-09-25 | 3,325 | 3,340 | 3,300 | 3,340 | 21,800 | 3,340 |
| 2019-09-24 | 3,330 | 3,380 | 3,305 | 3,330 | 34,400 | 3,330 |
| 2019-09-20 | 3,420 | 3,420 | 3,320 | 3,340 | 46,600 | 3,340 |
| 2019-09-19 | 3,370 | 3,400 | 3,355 | 3,395 | 42,800 | 3,395 |
| 2019-09-18 | 3,385 | 3,385 | 3,280 | 3,305 | 28,200 | 3,305 |
| 2019-09-17 | 3,350 | 3,400 | 3,325 | 3,385 | 50,900 | 3,385 |
| 2019-09-13 | 3,295 | 3,330 | 3,265 | 3,320 | 83,600 | 3,320 |
| 2019-09-12 | 3,310 | 3,320 | 3,260 | 3,260 | 73,800 | 3,260 |
| 2019-09-11 | 3,190 | 3,260 | 3,185 | 3,255 | 51,800 | 3,255 |
| 2019-09-10 | 3,145 | 3,185 | 3,130 | 3,160 | 26,600 | 3,160 |
| 2019-09-09 | 3,105 | 3,140 | 3,085 | 3,140 | 31,200 | 3,140 |
| 2019-09-06 | 3,175 | 3,180 | 3,075 | 3,080 | 29,900 | 3,080 |
| 2019-09-05 | 3,115 | 3,175 | 3,105 | 3,155 | 35,400 | 3,155 |
| 2019-09-04 | 3,100 | 3,105 | 3,070 | 3,090 | 23,100 | 3,090 |
| 2019-09-03 | 3,120 | 3,155 | 3,095 | 3,100 | 46,400 | 3,100 |
| 2019-09-02 | 3,165 | 3,165 | 3,120 | 3,120 | 20,300 | 3,120 |
| 2019-08-30 | 3,135 | 3,185 | 3,130 | 3,180 | 54,800 | 3,180 |
| 2019-08-29 | 3,090 | 3,120 | 3,055 | 3,120 | 38,800 | 3,120 |
| 2019-08-28 | 3,075 | 3,075 | 3,050 | 3,055 | 38,000 | 3,055 |
| 2019-08-27 | 3,100 | 3,130 | 3,050 | 3,070 | 42,400 | 3,070 |
| 2019-08-26 | 2,999 | 3,070 | 2,990 | 3,045 | 50,100 | 3,045 |
| 2019-08-23 | 3,100 | 3,110 | 3,085 | 3,090 | 44,300 | 3,090 |
| 2019-08-22 | 3,100 | 3,105 | 3,030 | 3,055 | 32,400 | 3,055 |
| 2019-08-21 | 3,040 | 3,065 | 3,025 | 3,065 | 30,800 | 3,065 |
| 2019-08-20 | 3,015 | 3,085 | 3,000 | 3,080 | 34,400 | 3,080 |
| 2019-08-19 | 2,991 | 3,025 | 2,988 | 3,000 | 24,300 | 3,000 |
| 2019-08-16 | 2,941 | 2,967 | 2,908 | 2,960 | 60,700 | 2,960 |
| 2019-08-15 | 2,922 | 2,981 | 2,908 | 2,969 | 42,900 | 2,969 |
| 2019-08-14 | 2,994 | 3,005 | 2,968 | 2,993 | 54,200 | 2,993 |
| 2019-08-13 | 2,990 | 3,040 | 2,908 | 2,955 | 171,500 | 2,955 |
| 2019-08-09 | 3,085 | 3,095 | 3,040 | 3,060 | 35,100 | 3,060 |
| 2019-08-08 | 2,995 | 3,060 | 2,995 | 3,030 | 40,200 | 3,030 |
| 2019-08-07 | 3,030 | 3,060 | 2,990 | 3,000 | 62,400 | 3,000 |
| 2019-08-06 | 3,015 | 3,075 | 2,999 | 3,065 | 72,300 | 3,065 |
| 2019-08-05 | 3,130 | 3,150 | 3,060 | 3,085 | 80,100 | 3,085 |
| 2019-08-02 | 3,220 | 3,230 | 3,150 | 3,185 | 76,800 | 3,185 |
| 2019-08-01 | 3,250 | 3,290 | 3,245 | 3,270 | 31,900 | 3,270 |
| 2019-07-31 | 3,270 | 3,305 | 3,225 | 3,260 | 63,800 | 3,260 |
| 2019-07-30 | 3,285 | 3,330 | 3,260 | 3,325 | 37,700 | 3,325 |
| 2019-07-29 | 3,340 | 3,340 | 3,265 | 3,285 | 23,100 | 3,285 |
| 2019-07-26 | 3,295 | 3,325 | 3,275 | 3,305 | 21,700 | 3,305 |
| 2019-07-25 | 3,305 | 3,350 | 3,300 | 3,330 | 32,100 | 3,330 |
| 2019-07-24 | 3,300 | 3,305 | 3,280 | 3,300 | 32,800 | 3,300 |
| 2019-07-23 | 3,275 | 3,305 | 3,245 | 3,295 | 36,100 | 3,295 |
| 2019-07-22 | 3,330 | 3,330 | 3,255 | 3,265 | 32,600 | 3,265 |
| 2019-07-19 | 3,250 | 3,340 | 3,225 | 3,330 | 62,600 | 3,330 |
| 2019-07-18 | 3,330 | 3,340 | 3,210 | 3,220 | 79,500 | 3,220 |
| 2019-07-17 | 3,380 | 3,405 | 3,355 | 3,360 | 37,400 | 3,360 |
| 2019-07-16 | 3,430 | 3,440 | 3,410 | 3,415 | 61,000 | 3,415 |
| 2019-07-12 | 3,395 | 3,410 | 3,380 | 3,395 | 28,800 | 3,395 |
| 2019-07-11 | 3,365 | 3,385 | 3,345 | 3,380 | 57,700 | 3,380 |
| 2019-07-10 | 3,295 | 3,340 | 3,280 | 3,315 | 46,600 | 3,315 |
| 2019-07-09 | 3,355 | 3,380 | 3,305 | 3,310 | 40,600 | 3,310 |
| 2019-07-08 | 3,380 | 3,380 | 3,340 | 3,345 | 21,500 | 3,345 |
| 2019-07-05 | 3,445 | 3,445 | 3,390 | 3,405 | 18,400 | 3,405 |
| 2019-07-04 | 3,430 | 3,435 | 3,400 | 3,435 | 18,400 | 3,435 |
| 2019-07-03 | 3,375 | 3,400 | 3,365 | 3,380 | 40,800 | 3,380 |
| 2019-07-02 | 3,345 | 3,395 | 3,345 | 3,385 | 35,000 | 3,385 |
| 2019-07-01 | 3,345 | 3,345 | 3,270 | 3,345 | 33,500 | 3,345 |
| 2019-06-28 | 3,290 | 3,295 | 3,225 | 3,260 | 37,600 | 3,260 |
| 2019-06-27 | 3,215 | 3,290 | 3,215 | 3,290 | 34,500 | 3,290 |
| 2019-06-26 | 3,255 | 3,275 | 3,205 | 3,210 | 52,200 | 3,210 |
| 2019-06-25 | 3,300 | 3,310 | 3,235 | 3,255 | 43,400 | 3,255 |
| 2019-06-24 | 3,310 | 3,330 | 3,285 | 3,290 | 32,600 | 3,290 |
| 2019-06-21 | 3,365 | 3,380 | 3,290 | 3,310 | 149,700 | 3,310 |
| 2019-06-20 | 3,330 | 3,375 | 3,280 | 3,365 | 79,100 | 3,365 |
| 2019-06-19 | 3,245 | 3,325 | 3,215 | 3,315 | 49,900 | 3,315 |
| 2019-06-18 | 3,270 | 3,280 | 3,195 | 3,210 | 37,900 | 3,210 |
| 2019-06-17 | 3,260 | 3,285 | 3,235 | 3,265 | 49,300 | 3,265 |
| 2019-06-14 | 3,275 | 3,285 | 3,220 | 3,285 | 53,700 | 3,285 |
| 2019-06-13 | 3,265 | 3,275 | 3,220 | 3,265 | 54,300 | 3,265 |
| 2019-06-12 | 3,320 | 3,335 | 3,305 | 3,310 | 41,500 | 3,310 |
| 2019-06-11 | 3,345 | 3,345 | 3,305 | 3,320 | 71,000 | 3,320 |
| 2019-06-10 | 3,260 | 3,375 | 3,260 | 3,365 | 57,100 | 3,365 |
| 2019-06-07 | 3,290 | 3,290 | 3,235 | 3,250 | 65,200 | 3,250 |
| 2019-06-06 | 3,265 | 3,300 | 3,250 | 3,270 | 54,600 | 3,270 |
| 2019-06-05 | 3,270 | 3,285 | 3,235 | 3,280 | 71,000 | 3,280 |
| 2019-06-04 | 3,180 | 3,215 | 3,165 | 3,200 | 90,600 | 3,200 |
| 2019-06-03 | 3,185 | 3,205 | 3,155 | 3,180 | 56,700 | 3,180 |
| 2019-05-31 | 3,265 | 3,265 | 3,225 | 3,240 | 41,800 | 3,240 |
| 2019-05-30 | 3,235 | 3,295 | 3,235 | 3,295 | 46,000 | 3,295 |
| 2019-05-29 | 3,270 | 3,305 | 3,245 | 3,290 | 79,600 | 3,290 |
| 2019-05-28 | 3,325 | 3,335 | 3,260 | 3,335 | 92,900 | 3,335 |
| 2019-05-27 | 3,350 | 3,360 | 3,305 | 3,325 | 60,600 | 3,325 |
| 2019-05-24 | 3,300 | 3,405 | 3,300 | 3,350 | 106,200 | 3,350 |
| 2019-05-23 | 3,285 | 3,320 | 3,265 | 3,315 | 104,000 | 3,315 |
| 2019-05-22 | 3,305 | 3,325 | 3,265 | 3,295 | 80,400 | 3,295 |
| 2019-05-21 | 3,280 | 3,340 | 3,260 | 3,315 | 86,600 | 3,315 |
| 2019-05-20 | 3,295 | 3,365 | 3,255 | 3,330 | 189,600 | 3,330 |
| 2019-05-17 | 3,425 | 3,425 | 3,220 | 3,300 | 361,400 | 3,300 |
| 2019-05-16 | 3,225 | 3,535 | 3,205 | 3,425 | 196,300 | 3,425 |
| 2019-05-15 | 3,225 | 3,235 | 3,110 | 3,155 | 140,700 | 3,155 |
| 2019-05-14 | 2,976 | 3,100 | 2,961 | 3,085 | 62,700 | 3,085 |
| 2019-05-13 | 3,055 | 3,090 | 3,020 | 3,035 | 65,200 | 3,035 |
| 2019-05-10 | 3,100 | 3,125 | 3,050 | 3,065 | 95,700 | 3,065 |
| 2019-05-09 | 3,125 | 3,160 | 3,080 | 3,125 | 89,100 | 3,125 |
| 2019-05-08 | 3,220 | 3,260 | 3,170 | 3,175 | 70,100 | 3,175 |
| 2019-05-07 | 3,075 | 3,325 | 3,075 | 3,265 | 234,500 | 3,265 |
| 2019-04-26 | 3,370 | 3,370 | 3,335 | 3,355 | 46,700 | 3,355 |
| 2019-04-25 | 3,390 | 3,390 | 3,345 | 3,380 | 69,200 | 3,380 |
| 2019-04-24 | 3,420 | 3,425 | 3,365 | 3,395 | 57,600 | 3,395 |
| 2019-04-23 | 3,475 | 3,480 | 3,420 | 3,435 | 33,500 | 3,435 |
| 2019-04-22 | 3,410 | 3,505 | 3,395 | 3,475 | 47,500 | 3,475 |
| 2019-04-19 | 3,450 | 3,500 | 3,450 | 3,480 | 33,600 | 3,480 |
| 2019-04-18 | 3,500 | 3,500 | 3,405 | 3,440 | 64,000 | 3,440 |
| 2019-04-17 | 3,470 | 3,535 | 3,470 | 3,525 | 44,800 | 3,525 |
| 2019-04-16 | 3,485 | 3,495 | 3,450 | 3,475 | 36,800 | 3,475 |
| 2019-04-15 | 3,500 | 3,530 | 3,455 | 3,485 | 88,400 | 3,485 |
| 2019-04-12 | 3,390 | 3,405 | 3,310 | 3,405 | 46,100 | 3,405 |
| 2019-04-11 | 3,390 | 3,395 | 3,365 | 3,380 | 20,100 | 3,380 |
| 2019-04-10 | 3,355 | 3,410 | 3,305 | 3,405 | 51,300 | 3,405 |
| 2019-04-09 | 3,400 | 3,415 | 3,355 | 3,410 | 70,600 | 3,410 |
| 2019-04-08 | 3,485 | 3,485 | 3,405 | 3,425 | 26,000 | 3,425 |
| 2019-04-05 | 3,480 | 3,480 | 3,430 | 3,455 | 31,600 | 3,455 |
| 2019-04-04 | 3,520 | 3,520 | 3,455 | 3,470 | 58,200 | 3,470 |
| 2019-04-03 | 3,480 | 3,525 | 3,445 | 3,525 | 80,000 | 3,525 |
| 2019-04-02 | 3,480 | 3,550 | 3,465 | 3,490 | 146,400 | 3,490 |
| 2019-04-01 | 3,390 | 3,425 | 3,370 | 3,410 | 113,600 | 3,410 |
| 2019-03-29 | 3,340 | 3,390 | 3,285 | 3,365 | 105,000 | 3,365 |
| 2019-03-28 | 3,275 | 3,330 | 3,225 | 3,325 | 88,500 | 3,325 |
| 2019-03-27 | 3,355 | 3,380 | 3,290 | 3,310 | 61,300 | 3,310 |
| 2019-03-26 | 3,260 | 3,385 | 3,240 | 3,385 | 104,300 | 3,385 |
| 2019-03-25 | 3,225 | 3,225 | 3,115 | 3,190 | 130,200 | 3,190 |
| 2019-03-22 | 3,285 | 3,295 | 3,235 | 3,275 | 46,600 | 3,275 |
| 2019-03-20 | 3,250 | 3,280 | 3,205 | 3,280 | 87,900 | 3,280 |
| 2019-03-19 | 3,240 | 3,260 | 3,185 | 3,225 | 150,500 | 3,225 |
| 2019-03-18 | 3,200 | 3,290 | 3,180 | 3,230 | 239,800 | 3,230 |
| 2019-03-15 | 3,235 | 3,295 | 3,235 | 3,275 | 147,300 | 3,275 |
| 2019-03-14 | 3,325 | 3,370 | 3,275 | 3,275 | 62,100 | 3,275 |
| 2019-03-13 | 3,380 | 3,420 | 3,350 | 3,370 | 147,400 | 3,370 |
| 2019-03-12 | 3,345 | 3,395 | 3,335 | 3,365 | 60,900 | 3,365 |
| 2019-03-11 | 3,300 | 3,360 | 3,295 | 3,350 | 59,800 | 3,350 |
| 2019-03-08 | 3,340 | 3,375 | 3,310 | 3,330 | 73,300 | 3,330 |
| 2019-03-07 | 3,350 | 3,410 | 3,330 | 3,400 | 86,200 | 3,400 |
| 2019-03-06 | 3,360 | 3,390 | 3,330 | 3,360 | 75,500 | 3,360 |
| 2019-03-05 | 3,355 | 3,390 | 3,335 | 3,390 | 41,100 | 3,390 |
| 2019-03-04 | 3,395 | 3,400 | 3,325 | 3,365 | 28,400 | 3,365 |
| 2019-03-01 | 3,345 | 3,390 | 3,340 | 3,355 | 53,300 | 3,355 |
| 2019-02-28 | 3,300 | 3,390 | 3,265 | 3,340 | 80,800 | 3,340 |
| 2019-02-27 | 3,265 | 3,330 | 3,260 | 3,310 | 72,200 | 3,310 |
| 2019-02-26 | 3,285 | 3,335 | 3,230 | 3,265 | 64,700 | 3,265 |
| 2019-02-25 | 3,235 | 3,335 | 3,235 | 3,320 | 72,700 | 3,320 |
| 2019-02-22 | 3,230 | 3,250 | 3,200 | 3,240 | 39,900 | 3,240 |
| 2019-02-21 | 3,200 | 3,245 | 3,170 | 3,235 | 84,600 | 3,235 |
| 2019-02-20 | 3,135 | 3,210 | 3,135 | 3,195 | 84,600 | 3,195 |
| 2019-02-19 | 3,205 | 3,215 | 3,090 | 3,115 | 64,000 | 3,115 |
| 2019-02-18 | 3,140 | 3,205 | 3,125 | 3,200 | 72,700 | 3,200 |
| 2019-02-15 | 3,085 | 3,115 | 2,993 | 3,070 | 86,400 | 3,070 |
| 2019-02-14 | 3,160 | 3,210 | 3,095 | 3,185 | 103,800 | 3,185 |
| 2019-02-13 | 3,285 | 3,305 | 3,115 | 3,185 | 231,200 | 3,185 |
| 2019-02-12 | 2,710 | 2,817 | 2,699 | 2,802 | 117,800 | 2,802 |
| 2019-02-08 | 2,796 | 2,812 | 2,758 | 2,760 | 47,200 | 2,760 |
| 2019-02-07 | 2,855 | 2,860 | 2,800 | 2,845 | 60,400 | 2,845 |
| 2019-02-06 | 2,879 | 2,895 | 2,853 | 2,884 | 35,600 | 2,884 |
| 2019-02-05 | 2,856 | 2,888 | 2,854 | 2,875 | 52,200 | 2,875 |
| 2019-02-04 | 2,772 | 2,876 | 2,772 | 2,876 | 99,700 | 2,876 |
| 2019-02-01 | 2,887 | 2,908 | 2,797 | 2,806 | 95,700 | 2,806 |
| 2019-01-31 | 2,862 | 2,913 | 2,847 | 2,893 | 78,200 | 2,893 |
| 2019-01-30 | 2,921 | 2,921 | 2,850 | 2,852 | 73,200 | 2,852 |
| 2019-01-29 | 2,868 | 2,920 | 2,859 | 2,909 | 36,200 | 2,909 |
| 2019-01-28 | 2,913 | 2,943 | 2,885 | 2,888 | 43,700 | 2,888 |
| 2019-01-25 | 2,926 | 2,971 | 2,926 | 2,939 | 43,400 | 2,939 |
| 2019-01-24 | 2,931 | 2,947 | 2,919 | 2,942 | 43,400 | 2,942 |
| 2019-01-23 | 2,960 | 2,980 | 2,943 | 2,959 | 26,700 | 2,959 |
| 2019-01-22 | 3,015 | 3,015 | 2,966 | 3,000 | 29,300 | 3,000 |
| 2019-01-21 | 3,005 | 3,035 | 2,996 | 3,020 | 55,100 | 3,020 |
| 2019-01-18 | 2,945 | 3,025 | 2,945 | 3,000 | 39,100 | 3,000 |
| 2019-01-17 | 2,966 | 2,987 | 2,920 | 2,941 | 51,600 | 2,941 |
| 2019-01-16 | 3,005 | 3,005 | 2,934 | 2,944 | 50,100 | 2,944 |
| 2019-01-15 | 2,930 | 2,996 | 2,900 | 2,995 | 50,400 | 2,995 |
| 2019-01-11 | 2,923 | 2,944 | 2,888 | 2,931 | 61,400 | 2,931 |
| 2019-01-10 | 2,911 | 2,921 | 2,889 | 2,892 | 55,300 | 2,892 |
| 2019-01-09 | 2,960 | 2,960 | 2,912 | 2,944 | 33,400 | 2,944 |
| 2019-01-08 | 2,941 | 2,962 | 2,914 | 2,935 | 40,600 | 2,935 |
| 2019-01-07 | 2,921 | 2,967 | 2,909 | 2,923 | 51,500 | 2,923 |
| 2019-01-04 | 2,915 | 2,930 | 2,843 | 2,871 | 90,500 | 2,871 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
