2004 昭和産業(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 | 3,150 | 3,150 | 3,120 | 3,120 | 23,700 | 3,120 |
| 2019-12-27 | 3,200 | 3,205 | 3,165 | 3,180 | 12,700 | 3,180 |
| 2019-12-26 | 3,170 | 3,205 | 3,160 | 3,200 | 11,200 | 3,200 |
| 2019-12-25 | 3,225 | 3,225 | 3,170 | 3,170 | 17,600 | 3,170 |
| 2019-12-24 | 3,215 | 3,215 | 3,155 | 3,170 | 16,400 | 3,170 |
| 2019-12-23 | 3,210 | 3,210 | 3,190 | 3,190 | 14,000 | 3,190 |
| 2019-12-20 | 3,210 | 3,230 | 3,150 | 3,210 | 56,200 | 3,210 |
| 2019-12-19 | 3,150 | 3,155 | 3,140 | 3,155 | 14,300 | 3,155 |
| 2019-12-18 | 3,160 | 3,160 | 3,135 | 3,150 | 12,500 | 3,150 |
| 2019-12-17 | 3,175 | 3,175 | 3,140 | 3,150 | 16,900 | 3,150 |
| 2019-12-16 | 3,150 | 3,165 | 3,140 | 3,145 | 12,000 | 3,145 |
| 2019-12-13 | 3,170 | 3,170 | 3,145 | 3,150 | 28,000 | 3,150 |
| 2019-12-12 | 3,165 | 3,165 | 3,125 | 3,130 | 12,800 | 3,130 |
| 2019-12-11 | 3,150 | 3,160 | 3,135 | 3,135 | 11,400 | 3,135 |
| 2019-12-10 | 3,185 | 3,185 | 3,140 | 3,145 | 25,900 | 3,145 |
| 2019-12-09 | 3,185 | 3,185 | 3,150 | 3,165 | 14,300 | 3,165 |
| 2019-12-06 | 3,170 | 3,175 | 3,150 | 3,165 | 14,100 | 3,165 |
| 2019-12-05 | 3,175 | 3,180 | 3,135 | 3,150 | 17,900 | 3,150 |
| 2019-12-04 | 3,160 | 3,190 | 3,145 | 3,165 | 17,500 | 3,165 |
| 2019-12-03 | 3,225 | 3,225 | 3,160 | 3,160 | 19,400 | 3,160 |
| 2019-12-02 | 3,220 | 3,245 | 3,220 | 3,230 | 21,900 | 3,230 |
| 2019-11-29 | 3,200 | 3,215 | 3,180 | 3,200 | 25,300 | 3,200 |
| 2019-11-28 | 3,210 | 3,210 | 3,180 | 3,190 | 12,200 | 3,190 |
| 2019-11-27 | 3,200 | 3,225 | 3,180 | 3,210 | 19,500 | 3,210 |
| 2019-11-26 | 3,235 | 3,240 | 3,155 | 3,170 | 35,000 | 3,170 |
| 2019-11-25 | 3,225 | 3,235 | 3,210 | 3,235 | 16,900 | 3,235 |
| 2019-11-22 | 3,250 | 3,255 | 3,215 | 3,225 | 33,700 | 3,225 |
| 2019-11-21 | 3,205 | 3,225 | 3,170 | 3,225 | 20,200 | 3,225 |
| 2019-11-20 | 3,205 | 3,205 | 3,175 | 3,200 | 15,500 | 3,200 |
| 2019-11-19 | 3,190 | 3,225 | 3,155 | 3,190 | 52,700 | 3,190 |
| 2019-11-18 | 3,215 | 3,240 | 3,155 | 3,155 | 70,400 | 3,155 |
| 2019-11-15 | 3,185 | 3,210 | 3,160 | 3,190 | 23,500 | 3,190 |
| 2019-11-14 | 3,190 | 3,205 | 3,140 | 3,155 | 20,600 | 3,155 |
| 2019-11-13 | 3,175 | 3,205 | 3,170 | 3,170 | 25,100 | 3,170 |
| 2019-11-12 | 3,095 | 3,170 | 3,080 | 3,155 | 32,600 | 3,155 |
| 2019-11-11 | 3,235 | 3,235 | 3,035 | 3,055 | 64,300 | 3,055 |
| 2019-11-08 | 3,240 | 3,245 | 3,180 | 3,200 | 32,900 | 3,200 |
| 2019-11-07 | 3,225 | 3,235 | 3,215 | 3,220 | 23,000 | 3,220 |
| 2019-11-06 | 3,215 | 3,225 | 3,205 | 3,215 | 34,400 | 3,215 |
| 2019-11-05 | 3,180 | 3,225 | 3,180 | 3,215 | 56,900 | 3,215 |
| 2019-11-01 | 3,150 | 3,175 | 3,145 | 3,170 | 18,700 | 3,170 |
| 2019-10-31 | 3,180 | 3,180 | 3,150 | 3,150 | 23,800 | 3,150 |
| 2019-10-30 | 3,145 | 3,180 | 3,145 | 3,180 | 54,000 | 3,180 |
| 2019-10-29 | 3,180 | 3,190 | 3,120 | 3,125 | 34,700 | 3,125 |
| 2019-10-28 | 3,170 | 3,170 | 3,150 | 3,170 | 13,100 | 3,170 |
| 2019-10-25 | 3,165 | 3,170 | 3,150 | 3,170 | 19,600 | 3,170 |
| 2019-10-24 | 3,160 | 3,160 | 3,135 | 3,145 | 19,100 | 3,145 |
| 2019-10-23 | 3,170 | 3,170 | 3,140 | 3,150 | 16,900 | 3,150 |
| 2019-10-21 | 3,155 | 3,160 | 3,140 | 3,155 | 18,300 | 3,155 |
| 2019-10-18 | 3,150 | 3,175 | 3,115 | 3,140 | 30,200 | 3,140 |
| 2019-10-17 | 3,170 | 3,175 | 3,135 | 3,135 | 23,800 | 3,135 |
| 2019-10-16 | 3,165 | 3,180 | 3,130 | 3,165 | 43,100 | 3,165 |
| 2019-10-15 | 3,170 | 3,180 | 3,135 | 3,140 | 36,700 | 3,140 |
| 2019-10-11 | 3,150 | 3,155 | 3,100 | 3,145 | 27,100 | 3,145 |
| 2019-10-10 | 3,155 | 3,165 | 3,120 | 3,140 | 29,400 | 3,140 |
| 2019-10-09 | 3,120 | 3,165 | 3,115 | 3,155 | 31,800 | 3,155 |
| 2019-10-08 | 3,100 | 3,135 | 3,100 | 3,130 | 16,100 | 3,130 |
| 2019-10-07 | 3,075 | 3,100 | 3,075 | 3,095 | 12,200 | 3,095 |
| 2019-10-04 | 3,050 | 3,100 | 3,045 | 3,080 | 25,800 | 3,080 |
| 2019-10-03 | 3,080 | 3,115 | 3,080 | 3,080 | 26,300 | 3,080 |
| 2019-10-02 | 3,110 | 3,165 | 3,110 | 3,150 | 24,000 | 3,150 |
| 2019-10-01 | 3,065 | 3,130 | 3,065 | 3,110 | 10,500 | 3,110 |
| 2019-09-30 | 3,065 | 3,085 | 3,050 | 3,065 | 23,200 | 3,065 |
| 2019-09-27 | 3,090 | 3,095 | 3,055 | 3,090 | 30,100 | 3,090 |
| 2019-09-26 | 3,120 | 3,145 | 3,105 | 3,130 | 55,900 | 3,130 |
| 2019-09-25 | 3,110 | 3,110 | 3,065 | 3,100 | 28,900 | 3,100 |
| 2019-09-24 | 3,105 | 3,125 | 3,065 | 3,095 | 43,900 | 3,095 |
| 2019-09-20 | 3,135 | 3,135 | 3,095 | 3,100 | 51,700 | 3,100 |
| 2019-09-19 | 3,120 | 3,145 | 3,115 | 3,135 | 38,400 | 3,135 |
| 2019-09-18 | 3,100 | 3,105 | 3,080 | 3,095 | 33,700 | 3,095 |
| 2019-09-17 | 3,100 | 3,130 | 3,100 | 3,100 | 26,500 | 3,100 |
| 2019-09-13 | 3,125 | 3,135 | 3,100 | 3,120 | 56,400 | 3,120 |
| 2019-09-12 | 3,140 | 3,145 | 3,115 | 3,120 | 33,100 | 3,120 |
| 2019-09-11 | 3,105 | 3,135 | 3,095 | 3,120 | 28,600 | 3,120 |
| 2019-09-10 | 3,090 | 3,110 | 3,075 | 3,100 | 26,500 | 3,100 |
| 2019-09-09 | 3,065 | 3,095 | 3,065 | 3,090 | 11,500 | 3,090 |
| 2019-09-06 | 3,070 | 3,070 | 3,055 | 3,060 | 11,000 | 3,060 |
| 2019-09-05 | 3,030 | 3,080 | 3,030 | 3,070 | 26,800 | 3,070 |
| 2019-09-04 | 3,030 | 3,045 | 3,025 | 3,030 | 13,700 | 3,030 |
| 2019-09-03 | 3,045 | 3,070 | 3,025 | 3,040 | 18,600 | 3,040 |
| 2019-09-02 | 3,040 | 3,075 | 3,040 | 3,055 | 17,700 | 3,055 |
| 2019-08-30 | 3,050 | 3,070 | 3,040 | 3,060 | 24,400 | 3,060 |
| 2019-08-29 | 3,020 | 3,030 | 3,005 | 3,030 | 10,700 | 3,030 |
| 2019-08-28 | 3,020 | 3,020 | 2,998 | 3,005 | 15,100 | 3,005 |
| 2019-08-27 | 3,040 | 3,040 | 3,005 | 3,005 | 14,100 | 3,005 |
| 2019-08-26 | 2,999 | 3,040 | 2,997 | 3,020 | 26,400 | 3,020 |
| 2019-08-23 | 3,060 | 3,060 | 3,035 | 3,050 | 19,700 | 3,050 |
| 2019-08-22 | 3,030 | 3,055 | 3,025 | 3,050 | 16,000 | 3,050 |
| 2019-08-21 | 3,035 | 3,060 | 3,015 | 3,030 | 21,800 | 3,030 |
| 2019-08-20 | 3,040 | 3,060 | 3,025 | 3,060 | 31,100 | 3,060 |
| 2019-08-19 | 3,030 | 3,040 | 3,020 | 3,030 | 17,400 | 3,030 |
| 2019-08-16 | 2,990 | 3,025 | 2,989 | 3,005 | 13,700 | 3,005 |
| 2019-08-15 | 2,972 | 2,996 | 2,970 | 2,989 | 20,900 | 2,989 |
| 2019-08-14 | 2,981 | 3,020 | 2,969 | 3,020 | 23,800 | 3,020 |
| 2019-08-13 | 2,957 | 2,984 | 2,950 | 2,981 | 29,400 | 2,981 |
| 2019-08-09 | 2,982 | 2,994 | 2,955 | 2,966 | 19,400 | 2,966 |
| 2019-08-08 | 2,999 | 3,005 | 2,973 | 2,974 | 19,000 | 2,974 |
| 2019-08-07 | 3,015 | 3,020 | 2,989 | 2,999 | 29,600 | 2,999 |
| 2019-08-06 | 2,950 | 3,030 | 2,922 | 3,030 | 43,900 | 3,030 |
| 2019-08-05 | 3,030 | 3,055 | 3,000 | 3,015 | 29,200 | 3,015 |
| 2019-08-02 | 3,060 | 3,075 | 3,030 | 3,055 | 48,400 | 3,055 |
| 2019-08-01 | 3,080 | 3,085 | 3,055 | 3,075 | 19,300 | 3,075 |
| 2019-07-31 | 3,085 | 3,095 | 3,070 | 3,070 | 41,000 | 3,070 |
| 2019-07-30 | 3,070 | 3,095 | 3,070 | 3,085 | 31,600 | 3,085 |
| 2019-07-29 | 3,070 | 3,100 | 3,070 | 3,085 | 21,400 | 3,085 |
| 2019-07-26 | 3,065 | 3,085 | 3,065 | 3,080 | 19,000 | 3,080 |
| 2019-07-25 | 3,090 | 3,100 | 3,065 | 3,065 | 39,300 | 3,065 |
| 2019-07-24 | 3,060 | 3,075 | 3,010 | 3,040 | 44,900 | 3,040 |
| 2019-07-23 | 3,070 | 3,080 | 3,060 | 3,070 | 28,600 | 3,070 |
| 2019-07-22 | 3,150 | 3,150 | 3,090 | 3,090 | 30,600 | 3,090 |
| 2019-07-19 | 3,130 | 3,170 | 3,110 | 3,160 | 40,800 | 3,160 |
| 2019-07-18 | 3,185 | 3,185 | 3,120 | 3,125 | 36,800 | 3,125 |
| 2019-07-17 | 3,200 | 3,210 | 3,170 | 3,175 | 46,000 | 3,175 |
| 2019-07-16 | 3,200 | 3,220 | 3,180 | 3,200 | 53,700 | 3,200 |
| 2019-07-12 | 3,180 | 3,200 | 3,165 | 3,175 | 30,700 | 3,175 |
| 2019-07-11 | 3,165 | 3,185 | 3,165 | 3,175 | 37,800 | 3,175 |
| 2019-07-10 | 3,140 | 3,170 | 3,130 | 3,150 | 32,700 | 3,150 |
| 2019-07-09 | 3,145 | 3,185 | 3,140 | 3,150 | 25,700 | 3,150 |
| 2019-07-08 | 3,150 | 3,175 | 3,145 | 3,145 | 25,400 | 3,145 |
| 2019-07-05 | 3,125 | 3,150 | 3,120 | 3,150 | 21,700 | 3,150 |
| 2019-07-04 | 3,120 | 3,130 | 3,110 | 3,130 | 20,800 | 3,130 |
| 2019-07-03 | 3,110 | 3,130 | 3,105 | 3,120 | 24,500 | 3,120 |
| 2019-07-02 | 3,075 | 3,130 | 3,075 | 3,120 | 32,000 | 3,120 |
| 2019-07-01 | 3,060 | 3,060 | 3,025 | 3,060 | 31,000 | 3,060 |
| 2019-06-28 | 3,045 | 3,070 | 3,015 | 3,020 | 33,000 | 3,020 |
| 2019-06-27 | 3,045 | 3,060 | 3,015 | 3,055 | 26,000 | 3,055 |
| 2019-06-26 | 3,105 | 3,105 | 3,060 | 3,060 | 31,200 | 3,060 |
| 2019-06-25 | 3,120 | 3,130 | 3,095 | 3,100 | 32,500 | 3,100 |
| 2019-06-24 | 3,125 | 3,125 | 3,095 | 3,120 | 21,600 | 3,120 |
| 2019-06-21 | 3,105 | 3,130 | 3,075 | 3,110 | 81,800 | 3,110 |
| 2019-06-20 | 3,105 | 3,115 | 3,095 | 3,100 | 21,000 | 3,100 |
| 2019-06-19 | 3,090 | 3,110 | 3,080 | 3,100 | 47,500 | 3,100 |
| 2019-06-18 | 3,095 | 3,115 | 3,075 | 3,075 | 40,700 | 3,075 |
| 2019-06-17 | 3,075 | 3,100 | 3,065 | 3,080 | 29,600 | 3,080 |
| 2019-06-14 | 3,080 | 3,090 | 3,040 | 3,075 | 38,900 | 3,075 |
| 2019-06-13 | 3,070 | 3,090 | 3,060 | 3,080 | 34,000 | 3,080 |
| 2019-06-12 | 3,080 | 3,090 | 3,065 | 3,070 | 38,500 | 3,070 |
| 2019-06-11 | 3,080 | 3,100 | 3,075 | 3,080 | 29,900 | 3,080 |
| 2019-06-10 | 3,090 | 3,095 | 3,070 | 3,080 | 33,000 | 3,080 |
| 2019-06-07 | 3,085 | 3,085 | 3,050 | 3,075 | 23,700 | 3,075 |
| 2019-06-06 | 3,070 | 3,080 | 3,060 | 3,070 | 22,700 | 3,070 |
| 2019-06-05 | 3,050 | 3,080 | 3,035 | 3,075 | 36,700 | 3,075 |
| 2019-06-04 | 3,045 | 3,045 | 3,010 | 3,035 | 20,100 | 3,035 |
| 2019-06-03 | 3,025 | 3,055 | 3,005 | 3,045 | 31,900 | 3,045 |
| 2019-05-31 | 3,055 | 3,055 | 3,020 | 3,035 | 22,800 | 3,035 |
| 2019-05-30 | 3,025 | 3,050 | 3,025 | 3,040 | 20,700 | 3,040 |
| 2019-05-29 | 3,035 | 3,080 | 3,025 | 3,050 | 40,100 | 3,050 |
| 2019-05-28 | 3,090 | 3,100 | 3,050 | 3,055 | 24,700 | 3,055 |
| 2019-05-27 | 3,095 | 3,100 | 3,085 | 3,090 | 14,900 | 3,090 |
| 2019-05-24 | 3,080 | 3,115 | 3,075 | 3,095 | 40,200 | 3,095 |
| 2019-05-23 | 3,070 | 3,080 | 3,060 | 3,070 | 27,700 | 3,070 |
| 2019-05-22 | 3,080 | 3,080 | 3,045 | 3,070 | 16,200 | 3,070 |
| 2019-05-21 | 3,040 | 3,085 | 3,040 | 3,085 | 19,100 | 3,085 |
| 2019-05-20 | 3,090 | 3,090 | 3,065 | 3,075 | 11,100 | 3,075 |
| 2019-05-17 | 3,075 | 3,080 | 3,040 | 3,075 | 25,800 | 3,075 |
| 2019-05-16 | 3,075 | 3,075 | 3,030 | 3,040 | 26,200 | 3,040 |
| 2019-05-15 | 3,045 | 3,075 | 3,020 | 3,075 | 21,100 | 3,075 |
| 2019-05-14 | 2,943 | 3,050 | 2,926 | 3,050 | 23,000 | 3,050 |
| 2019-05-13 | 2,963 | 3,015 | 2,950 | 2,955 | 26,300 | 2,955 |
| 2019-05-10 | 2,997 | 3,030 | 2,945 | 2,945 | 45,900 | 2,945 |
| 2019-05-09 | 2,951 | 2,980 | 2,937 | 2,961 | 32,300 | 2,961 |
| 2019-05-08 | 2,987 | 3,020 | 2,959 | 2,977 | 38,000 | 2,977 |
| 2019-05-07 | 2,987 | 3,055 | 2,986 | 3,025 | 17,800 | 3,025 |
| 2019-04-26 | 3,060 | 3,060 | 2,998 | 3,010 | 12,900 | 3,010 |
| 2019-04-25 | 3,060 | 3,060 | 3,025 | 3,060 | 12,500 | 3,060 |
| 2019-04-24 | 3,055 | 3,070 | 3,025 | 3,040 | 17,500 | 3,040 |
| 2019-04-23 | 3,025 | 3,055 | 3,025 | 3,055 | 9,300 | 3,055 |
| 2019-04-22 | 3,005 | 3,035 | 2,995 | 3,030 | 11,200 | 3,030 |
| 2019-04-19 | 3,025 | 3,045 | 2,985 | 2,991 | 12,800 | 2,991 |
| 2019-04-18 | 3,060 | 3,060 | 3,000 | 3,015 | 17,900 | 3,015 |
| 2019-04-17 | 3,080 | 3,090 | 3,055 | 3,065 | 13,600 | 3,065 |
| 2019-04-16 | 3,055 | 3,095 | 3,055 | 3,075 | 20,400 | 3,075 |
| 2019-04-15 | 3,050 | 3,095 | 3,050 | 3,080 | 34,500 | 3,080 |
| 2019-04-12 | 3,065 | 3,065 | 3,015 | 3,030 | 12,800 | 3,030 |
| 2019-04-11 | 3,055 | 3,065 | 3,030 | 3,050 | 11,400 | 3,050 |
| 2019-04-10 | 3,015 | 3,060 | 3,015 | 3,055 | 34,300 | 3,055 |
| 2019-04-09 | 3,070 | 3,070 | 3,045 | 3,055 | 14,300 | 3,055 |
| 2019-04-08 | 3,075 | 3,075 | 3,055 | 3,075 | 9,600 | 3,075 |
| 2019-04-05 | 3,060 | 3,085 | 3,050 | 3,070 | 33,700 | 3,070 |
| 2019-04-04 | 3,060 | 3,090 | 3,035 | 3,060 | 28,100 | 3,060 |
| 2019-04-03 | 3,040 | 3,065 | 3,015 | 3,065 | 19,900 | 3,065 |
| 2019-04-02 | 3,065 | 3,070 | 3,020 | 3,035 | 13,800 | 3,035 |
| 2019-04-01 | 3,010 | 3,055 | 3,010 | 3,045 | 22,800 | 3,045 |
| 2019-03-29 | 2,999 | 3,015 | 2,975 | 2,998 | 10,600 | 2,998 |
| 2019-03-28 | 3,000 | 3,005 | 2,969 | 2,986 | 26,600 | 2,986 |
| 2019-03-27 | 3,030 | 3,060 | 3,015 | 3,035 | 33,500 | 3,035 |
| 2019-03-26 | 3,030 | 3,090 | 3,030 | 3,085 | 70,400 | 3,085 |
| 2019-03-25 | 3,060 | 3,060 | 3,005 | 3,005 | 34,200 | 3,005 |
| 2019-03-22 | 3,065 | 3,095 | 3,050 | 3,090 | 52,100 | 3,090 |
| 2019-03-20 | 3,030 | 3,070 | 3,030 | 3,055 | 26,900 | 3,055 |
| 2019-03-19 | 3,025 | 3,045 | 3,005 | 3,030 | 22,700 | 3,030 |
| 2019-03-18 | 2,990 | 3,025 | 2,990 | 3,015 | 43,500 | 3,015 |
| 2019-03-15 | 2,993 | 3,065 | 2,973 | 2,977 | 40,700 | 2,977 |
| 2019-03-14 | 2,980 | 2,993 | 2,968 | 2,972 | 19,000 | 2,972 |
| 2019-03-13 | 2,996 | 3,010 | 2,975 | 2,976 | 14,200 | 2,976 |
| 2019-03-12 | 3,005 | 3,015 | 2,992 | 2,996 | 23,200 | 2,996 |
| 2019-03-11 | 2,985 | 3,015 | 2,970 | 3,005 | 19,600 | 3,005 |
| 2019-03-08 | 2,990 | 3,010 | 2,981 | 2,995 | 25,600 | 2,995 |
| 2019-03-07 | 2,982 | 3,025 | 2,982 | 3,020 | 19,700 | 3,020 |
| 2019-03-06 | 3,020 | 3,025 | 2,971 | 2,994 | 27,600 | 2,994 |
| 2019-03-05 | 2,986 | 3,010 | 2,965 | 3,005 | 19,800 | 3,005 |
| 2019-03-04 | 3,050 | 3,050 | 3,000 | 3,010 | 18,500 | 3,010 |
| 2019-03-01 | 3,055 | 3,060 | 3,040 | 3,050 | 10,800 | 3,050 |
| 2019-02-28 | 3,055 | 3,085 | 3,035 | 3,055 | 25,300 | 3,055 |
| 2019-02-27 | 3,090 | 3,090 | 3,045 | 3,055 | 23,600 | 3,055 |
| 2019-02-26 | 3,065 | 3,095 | 3,025 | 3,090 | 20,100 | 3,090 |
| 2019-02-25 | 3,035 | 3,085 | 3,010 | 3,060 | 35,500 | 3,060 |
| 2019-02-22 | 3,015 | 3,030 | 2,982 | 3,020 | 20,000 | 3,020 |
| 2019-02-21 | 3,030 | 3,030 | 2,997 | 3,020 | 18,200 | 3,020 |
| 2019-02-20 | 3,040 | 3,040 | 3,005 | 3,030 | 13,800 | 3,030 |
| 2019-02-19 | 3,005 | 3,045 | 2,985 | 3,035 | 23,100 | 3,035 |
| 2019-02-18 | 2,971 | 3,015 | 2,933 | 3,005 | 21,700 | 3,005 |
| 2019-02-15 | 2,921 | 2,959 | 2,900 | 2,957 | 13,100 | 2,957 |
| 2019-02-14 | 2,959 | 2,981 | 2,920 | 2,943 | 12,500 | 2,943 |
| 2019-02-13 | 2,975 | 2,977 | 2,935 | 2,972 | 14,400 | 2,972 |
| 2019-02-12 | 2,935 | 2,981 | 2,935 | 2,979 | 13,300 | 2,979 |
| 2019-02-08 | 2,922 | 3,030 | 2,917 | 2,937 | 38,300 | 2,937 |
| 2019-02-07 | 2,966 | 2,981 | 2,933 | 2,966 | 17,600 | 2,966 |
| 2019-02-06 | 3,005 | 3,005 | 2,953 | 2,974 | 16,100 | 2,974 |
| 2019-02-05 | 2,948 | 3,020 | 2,935 | 3,010 | 35,000 | 3,010 |
| 2019-02-04 | 2,895 | 2,951 | 2,879 | 2,950 | 19,000 | 2,950 |
| 2019-02-01 | 2,852 | 2,874 | 2,852 | 2,862 | 33,500 | 2,862 |
| 2019-01-31 | 2,851 | 2,893 | 2,851 | 2,860 | 28,200 | 2,860 |
| 2019-01-30 | 2,937 | 2,937 | 2,878 | 2,878 | 26,400 | 2,878 |
| 2019-01-29 | 2,953 | 2,953 | 2,917 | 2,937 | 10,300 | 2,937 |
| 2019-01-28 | 2,940 | 2,961 | 2,915 | 2,947 | 10,300 | 2,947 |
| 2019-01-25 | 2,950 | 2,967 | 2,934 | 2,941 | 19,200 | 2,941 |
| 2019-01-24 | 2,946 | 2,949 | 2,924 | 2,938 | 8,300 | 2,938 |
| 2019-01-23 | 2,925 | 2,957 | 2,910 | 2,946 | 11,800 | 2,946 |
| 2019-01-22 | 2,960 | 2,983 | 2,930 | 2,975 | 10,600 | 2,975 |
| 2019-01-21 | 2,961 | 2,994 | 2,941 | 2,980 | 17,700 | 2,980 |
| 2019-01-18 | 2,913 | 2,962 | 2,895 | 2,955 | 21,400 | 2,955 |
| 2019-01-17 | 2,898 | 2,945 | 2,886 | 2,927 | 17,600 | 2,927 |
| 2019-01-16 | 2,941 | 2,958 | 2,882 | 2,895 | 23,400 | 2,895 |
| 2019-01-15 | 2,942 | 2,992 | 2,915 | 2,957 | 22,600 | 2,957 |
| 2019-01-11 | 3,000 | 3,010 | 2,980 | 2,992 | 22,000 | 2,992 |
| 2019-01-10 | 3,030 | 3,030 | 2,984 | 3,005 | 30,300 | 3,005 |
| 2019-01-09 | 3,005 | 3,045 | 3,000 | 3,035 | 35,500 | 3,035 |
| 2019-01-08 | 3,000 | 3,020 | 2,971 | 2,992 | 22,800 | 2,992 |
| 2019-01-07 | 3,005 | 3,025 | 2,971 | 3,000 | 35,000 | 3,000 |
| 2019-01-04 | 2,925 | 3,010 | 2,917 | 3,000 | 46,200 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
