2292 S FOODS(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 | 2,875 | 2,878 | 2,845 | 2,851 | 47,500 | 2,851 |
| 2019-12-27 | 2,870 | 2,904 | 2,870 | 2,876 | 51,600 | 2,876 |
| 2019-12-26 | 2,854 | 2,873 | 2,851 | 2,870 | 62,000 | 2,870 |
| 2019-12-25 | 2,873 | 2,873 | 2,827 | 2,839 | 36,400 | 2,839 |
| 2019-12-24 | 2,859 | 2,875 | 2,846 | 2,858 | 42,400 | 2,858 |
| 2019-12-23 | 2,796 | 2,862 | 2,791 | 2,853 | 88,200 | 2,853 |
| 2019-12-20 | 2,794 | 2,812 | 2,781 | 2,804 | 198,800 | 2,804 |
| 2019-12-19 | 2,830 | 2,830 | 2,777 | 2,802 | 98,700 | 2,802 |
| 2019-12-18 | 2,829 | 2,841 | 2,807 | 2,833 | 122,900 | 2,833 |
| 2019-12-17 | 2,849 | 2,853 | 2,808 | 2,825 | 104,000 | 2,825 |
| 2019-12-16 | 2,831 | 2,845 | 2,821 | 2,837 | 92,400 | 2,837 |
| 2019-12-13 | 2,887 | 2,887 | 2,817 | 2,825 | 93,200 | 2,825 |
| 2019-12-12 | 2,875 | 2,887 | 2,846 | 2,855 | 79,500 | 2,855 |
| 2019-12-11 | 2,932 | 2,932 | 2,875 | 2,875 | 70,500 | 2,875 |
| 2019-12-10 | 2,956 | 2,961 | 2,912 | 2,924 | 64,200 | 2,924 |
| 2019-12-09 | 2,962 | 2,971 | 2,950 | 2,964 | 72,200 | 2,964 |
| 2019-12-06 | 2,977 | 2,977 | 2,935 | 2,948 | 69,000 | 2,948 |
| 2019-12-05 | 2,988 | 3,005 | 2,986 | 2,992 | 68,800 | 2,992 |
| 2019-12-04 | 2,942 | 2,999 | 2,942 | 2,977 | 63,200 | 2,977 |
| 2019-12-03 | 2,966 | 2,967 | 2,923 | 2,963 | 75,300 | 2,963 |
| 2019-12-02 | 3,035 | 3,070 | 2,998 | 3,005 | 44,300 | 3,005 |
| 2019-11-29 | 3,015 | 3,060 | 2,999 | 3,030 | 56,000 | 3,030 |
| 2019-11-28 | 2,998 | 3,040 | 2,978 | 2,995 | 85,600 | 2,995 |
| 2019-11-27 | 2,968 | 2,990 | 2,963 | 2,963 | 44,400 | 2,963 |
| 2019-11-26 | 2,965 | 2,995 | 2,943 | 2,948 | 57,000 | 2,948 |
| 2019-11-25 | 2,954 | 2,954 | 2,920 | 2,925 | 32,600 | 2,925 |
| 2019-11-22 | 2,910 | 2,960 | 2,903 | 2,919 | 57,200 | 2,919 |
| 2019-11-21 | 2,973 | 2,973 | 2,903 | 2,928 | 80,100 | 2,928 |
| 2019-11-20 | 3,015 | 3,015 | 2,982 | 2,984 | 29,300 | 2,984 |
| 2019-11-19 | 3,025 | 3,025 | 2,993 | 3,015 | 28,500 | 3,015 |
| 2019-11-18 | 3,005 | 3,015 | 2,985 | 3,000 | 31,400 | 3,000 |
| 2019-11-15 | 3,030 | 3,040 | 2,970 | 3,000 | 49,000 | 3,000 |
| 2019-11-14 | 3,050 | 3,075 | 2,984 | 2,999 | 57,200 | 2,999 |
| 2019-11-13 | 3,045 | 3,085 | 3,045 | 3,055 | 76,200 | 3,055 |
| 2019-11-12 | 2,997 | 3,035 | 2,982 | 3,025 | 57,000 | 3,025 |
| 2019-11-11 | 2,988 | 3,005 | 2,963 | 2,990 | 51,800 | 2,990 |
| 2019-11-08 | 2,982 | 2,998 | 2,945 | 2,970 | 55,900 | 2,970 |
| 2019-11-07 | 2,979 | 2,980 | 2,929 | 2,950 | 45,700 | 2,950 |
| 2019-11-06 | 2,978 | 2,992 | 2,963 | 2,978 | 56,800 | 2,978 |
| 2019-11-05 | 2,909 | 2,994 | 2,893 | 2,993 | 85,500 | 2,993 |
| 2019-11-01 | 2,890 | 2,912 | 2,855 | 2,908 | 84,800 | 2,908 |
| 2019-10-31 | 2,966 | 2,979 | 2,912 | 2,920 | 121,800 | 2,920 |
| 2019-10-30 | 2,895 | 2,955 | 2,878 | 2,951 | 153,000 | 2,951 |
| 2019-10-29 | 2,915 | 2,931 | 2,896 | 2,901 | 73,300 | 2,901 |
| 2019-10-28 | 2,927 | 2,927 | 2,896 | 2,905 | 56,300 | 2,905 |
| 2019-10-25 | 2,944 | 2,945 | 2,901 | 2,939 | 45,000 | 2,939 |
| 2019-10-24 | 2,944 | 2,963 | 2,941 | 2,942 | 59,600 | 2,942 |
| 2019-10-23 | 2,939 | 2,960 | 2,908 | 2,959 | 54,700 | 2,959 |
| 2019-10-21 | 2,924 | 2,931 | 2,901 | 2,912 | 40,900 | 2,912 |
| 2019-10-18 | 2,910 | 2,948 | 2,902 | 2,918 | 73,100 | 2,918 |
| 2019-10-17 | 3,005 | 3,005 | 2,909 | 2,925 | 101,600 | 2,925 |
| 2019-10-16 | 3,050 | 3,075 | 2,995 | 3,010 | 81,800 | 3,010 |
| 2019-10-15 | 3,045 | 3,065 | 2,973 | 3,030 | 98,800 | 3,030 |
| 2019-10-11 | 3,015 | 3,075 | 3,005 | 3,050 | 57,200 | 3,050 |
| 2019-10-10 | 2,985 | 3,020 | 2,937 | 3,010 | 83,700 | 3,010 |
| 2019-10-09 | 2,955 | 3,025 | 2,930 | 3,020 | 71,400 | 3,020 |
| 2019-10-08 | 2,931 | 2,953 | 2,910 | 2,945 | 60,100 | 2,945 |
| 2019-10-07 | 2,914 | 2,929 | 2,880 | 2,911 | 63,400 | 2,911 |
| 2019-10-04 | 2,950 | 2,950 | 2,910 | 2,927 | 69,700 | 2,927 |
| 2019-10-03 | 2,980 | 3,000 | 2,956 | 2,980 | 51,900 | 2,980 |
| 2019-10-02 | 3,050 | 3,060 | 3,015 | 3,030 | 36,000 | 3,030 |
| 2019-10-01 | 2,982 | 3,070 | 2,982 | 3,040 | 45,600 | 3,040 |
| 2019-09-30 | 2,988 | 3,020 | 2,950 | 2,982 | 82,800 | 2,982 |
| 2019-09-27 | 3,120 | 3,120 | 2,992 | 3,025 | 66,500 | 3,025 |
| 2019-09-26 | 3,125 | 3,175 | 3,105 | 3,120 | 78,600 | 3,120 |
| 2019-09-25 | 3,130 | 3,155 | 3,095 | 3,140 | 33,500 | 3,140 |
| 2019-09-24 | 3,160 | 3,190 | 3,130 | 3,130 | 50,000 | 3,130 |
| 2019-09-20 | 3,245 | 3,245 | 3,165 | 3,175 | 59,800 | 3,175 |
| 2019-09-19 | 3,225 | 3,255 | 3,205 | 3,220 | 61,100 | 3,220 |
| 2019-09-18 | 3,235 | 3,245 | 3,210 | 3,220 | 63,200 | 3,220 |
| 2019-09-17 | 3,195 | 3,225 | 3,160 | 3,200 | 58,200 | 3,200 |
| 2019-09-13 | 3,150 | 3,160 | 3,110 | 3,150 | 77,900 | 3,150 |
| 2019-09-12 | 3,140 | 3,140 | 3,070 | 3,115 | 62,300 | 3,115 |
| 2019-09-11 | 3,060 | 3,140 | 3,060 | 3,100 | 54,800 | 3,100 |
| 2019-09-10 | 3,015 | 3,065 | 2,995 | 3,060 | 70,300 | 3,060 |
| 2019-09-09 | 2,980 | 3,020 | 2,973 | 3,015 | 30,200 | 3,015 |
| 2019-09-06 | 3,030 | 3,035 | 2,968 | 2,979 | 46,300 | 2,979 |
| 2019-09-05 | 2,953 | 3,055 | 2,949 | 3,030 | 68,000 | 3,030 |
| 2019-09-04 | 2,993 | 2,993 | 2,931 | 2,940 | 44,900 | 2,940 |
| 2019-09-03 | 2,951 | 3,040 | 2,948 | 3,005 | 39,700 | 3,005 |
| 2019-09-02 | 2,999 | 3,020 | 2,931 | 2,947 | 89,300 | 2,947 |
| 2019-08-30 | 3,055 | 3,060 | 2,983 | 3,015 | 100,600 | 3,015 |
| 2019-08-29 | 3,065 | 3,070 | 2,998 | 3,025 | 49,100 | 3,025 |
| 2019-08-28 | 3,090 | 3,090 | 3,025 | 3,070 | 87,500 | 3,070 |
| 2019-08-27 | 3,065 | 3,115 | 3,065 | 3,085 | 39,400 | 3,085 |
| 2019-08-26 | 3,000 | 3,045 | 2,969 | 3,020 | 61,500 | 3,020 |
| 2019-08-23 | 3,060 | 3,090 | 3,040 | 3,060 | 46,400 | 3,060 |
| 2019-08-22 | 3,070 | 3,080 | 3,015 | 3,025 | 48,100 | 3,025 |
| 2019-08-21 | 3,115 | 3,130 | 3,050 | 3,065 | 24,700 | 3,065 |
| 2019-08-20 | 3,105 | 3,145 | 3,100 | 3,145 | 21,900 | 3,145 |
| 2019-08-19 | 3,100 | 3,125 | 3,095 | 3,115 | 25,800 | 3,115 |
| 2019-08-16 | 3,110 | 3,115 | 3,075 | 3,085 | 14,000 | 3,085 |
| 2019-08-15 | 3,075 | 3,120 | 3,050 | 3,110 | 29,000 | 3,110 |
| 2019-08-14 | 3,135 | 3,155 | 3,115 | 3,145 | 30,300 | 3,145 |
| 2019-08-13 | 3,160 | 3,160 | 3,105 | 3,125 | 41,700 | 3,125 |
| 2019-08-09 | 3,175 | 3,235 | 3,175 | 3,195 | 22,300 | 3,195 |
| 2019-08-08 | 3,200 | 3,200 | 3,135 | 3,170 | 55,500 | 3,170 |
| 2019-08-07 | 3,200 | 3,250 | 3,185 | 3,220 | 44,000 | 3,220 |
| 2019-08-06 | 3,120 | 3,245 | 3,090 | 3,240 | 59,600 | 3,240 |
| 2019-08-05 | 3,285 | 3,290 | 3,150 | 3,220 | 63,200 | 3,220 |
| 2019-08-02 | 3,285 | 3,325 | 3,180 | 3,290 | 126,800 | 3,290 |
| 2019-08-01 | 3,330 | 3,345 | 3,300 | 3,315 | 79,800 | 3,315 |
| 2019-07-31 | 3,440 | 3,445 | 3,330 | 3,360 | 103,200 | 3,360 |
| 2019-07-30 | 3,430 | 3,460 | 3,425 | 3,450 | 35,400 | 3,450 |
| 2019-07-29 | 3,465 | 3,480 | 3,435 | 3,450 | 27,900 | 3,450 |
| 2019-07-26 | 3,490 | 3,490 | 3,440 | 3,455 | 23,600 | 3,455 |
| 2019-07-25 | 3,470 | 3,485 | 3,450 | 3,460 | 33,500 | 3,460 |
| 2019-07-24 | 3,510 | 3,510 | 3,450 | 3,470 | 37,600 | 3,470 |
| 2019-07-23 | 3,460 | 3,515 | 3,440 | 3,465 | 36,000 | 3,465 |
| 2019-07-22 | 3,440 | 3,495 | 3,415 | 3,450 | 45,200 | 3,450 |
| 2019-07-19 | 3,325 | 3,455 | 3,325 | 3,455 | 84,300 | 3,455 |
| 2019-07-18 | 3,475 | 3,485 | 3,265 | 3,280 | 121,700 | 3,280 |
| 2019-07-17 | 3,570 | 3,615 | 3,475 | 3,475 | 71,800 | 3,475 |
| 2019-07-16 | 3,685 | 3,725 | 3,560 | 3,570 | 139,200 | 3,570 |
| 2019-07-12 | 3,865 | 3,885 | 3,825 | 3,825 | 20,700 | 3,825 |
| 2019-07-11 | 3,795 | 3,880 | 3,795 | 3,865 | 22,400 | 3,865 |
| 2019-07-10 | 3,770 | 3,815 | 3,755 | 3,795 | 35,700 | 3,795 |
| 2019-07-09 | 3,875 | 3,890 | 3,805 | 3,815 | 29,400 | 3,815 |
| 2019-07-08 | 3,860 | 3,915 | 3,860 | 3,880 | 41,900 | 3,880 |
| 2019-07-05 | 3,900 | 3,915 | 3,850 | 3,880 | 22,800 | 3,880 |
| 2019-07-04 | 3,805 | 3,890 | 3,805 | 3,880 | 24,600 | 3,880 |
| 2019-07-03 | 3,745 | 3,820 | 3,740 | 3,810 | 38,500 | 3,810 |
| 2019-07-02 | 3,725 | 3,785 | 3,725 | 3,745 | 19,000 | 3,745 |
| 2019-07-01 | 3,705 | 3,730 | 3,675 | 3,725 | 22,000 | 3,725 |
| 2019-06-28 | 3,675 | 3,715 | 3,650 | 3,660 | 26,000 | 3,660 |
| 2019-06-27 | 3,680 | 3,725 | 3,670 | 3,690 | 25,500 | 3,690 |
| 2019-06-26 | 3,690 | 3,730 | 3,685 | 3,710 | 19,200 | 3,710 |
| 2019-06-25 | 3,780 | 3,820 | 3,735 | 3,760 | 30,800 | 3,760 |
| 2019-06-24 | 3,765 | 3,795 | 3,760 | 3,765 | 23,800 | 3,765 |
| 2019-06-21 | 3,705 | 3,810 | 3,675 | 3,760 | 83,900 | 3,760 |
| 2019-06-20 | 3,690 | 3,725 | 3,685 | 3,700 | 12,800 | 3,700 |
| 2019-06-19 | 3,655 | 3,710 | 3,645 | 3,680 | 26,600 | 3,680 |
| 2019-06-18 | 3,650 | 3,710 | 3,640 | 3,660 | 37,300 | 3,660 |
| 2019-06-17 | 3,665 | 3,690 | 3,630 | 3,675 | 32,000 | 3,675 |
| 2019-06-14 | 3,660 | 3,670 | 3,640 | 3,665 | 55,800 | 3,665 |
| 2019-06-13 | 3,640 | 3,685 | 3,625 | 3,665 | 42,300 | 3,665 |
| 2019-06-12 | 3,690 | 3,695 | 3,655 | 3,655 | 31,700 | 3,655 |
| 2019-06-11 | 3,685 | 3,690 | 3,650 | 3,670 | 35,200 | 3,670 |
| 2019-06-10 | 3,660 | 3,710 | 3,660 | 3,690 | 30,600 | 3,690 |
| 2019-06-07 | 3,640 | 3,685 | 3,640 | 3,655 | 26,400 | 3,655 |
| 2019-06-06 | 3,650 | 3,670 | 3,630 | 3,645 | 28,300 | 3,645 |
| 2019-06-05 | 3,660 | 3,700 | 3,660 | 3,685 | 26,200 | 3,685 |
| 2019-06-04 | 3,645 | 3,670 | 3,640 | 3,655 | 30,000 | 3,655 |
| 2019-06-03 | 3,605 | 3,660 | 3,580 | 3,645 | 46,300 | 3,645 |
| 2019-05-31 | 3,660 | 3,675 | 3,635 | 3,650 | 28,200 | 3,650 |
| 2019-05-30 | 3,715 | 3,725 | 3,655 | 3,665 | 34,900 | 3,665 |
| 2019-05-29 | 3,800 | 3,820 | 3,745 | 3,750 | 35,400 | 3,750 |
| 2019-05-28 | 3,920 | 3,950 | 3,840 | 3,850 | 31,000 | 3,850 |
| 2019-05-27 | 3,915 | 3,950 | 3,890 | 3,940 | 22,200 | 3,940 |
| 2019-05-24 | 3,855 | 3,910 | 3,850 | 3,890 | 27,300 | 3,890 |
| 2019-05-23 | 3,850 | 3,900 | 3,850 | 3,885 | 32,400 | 3,885 |
| 2019-05-22 | 3,845 | 3,880 | 3,845 | 3,865 | 14,400 | 3,865 |
| 2019-05-21 | 3,800 | 3,875 | 3,790 | 3,870 | 17,800 | 3,870 |
| 2019-05-20 | 3,910 | 3,955 | 3,845 | 3,865 | 17,300 | 3,865 |
| 2019-05-17 | 3,875 | 3,910 | 3,845 | 3,905 | 27,900 | 3,905 |
| 2019-05-16 | 3,795 | 3,845 | 3,770 | 3,835 | 24,700 | 3,835 |
| 2019-05-15 | 3,745 | 3,795 | 3,725 | 3,790 | 40,500 | 3,790 |
| 2019-05-14 | 3,650 | 3,740 | 3,595 | 3,730 | 34,800 | 3,730 |
| 2019-05-13 | 3,740 | 3,750 | 3,670 | 3,710 | 56,900 | 3,710 |
| 2019-05-10 | 3,750 | 3,800 | 3,720 | 3,755 | 48,800 | 3,755 |
| 2019-05-09 | 3,825 | 3,835 | 3,755 | 3,765 | 44,600 | 3,765 |
| 2019-05-08 | 3,870 | 3,905 | 3,850 | 3,880 | 81,100 | 3,880 |
| 2019-05-07 | 3,925 | 3,980 | 3,810 | 3,870 | 88,000 | 3,870 |
| 2019-04-26 | 3,780 | 3,850 | 3,725 | 3,830 | 132,300 | 3,830 |
| 2019-04-25 | 3,935 | 3,950 | 3,880 | 3,900 | 70,100 | 3,900 |
| 2019-04-24 | 3,960 | 3,990 | 3,885 | 3,890 | 70,100 | 3,890 |
| 2019-04-23 | 3,995 | 4,010 | 3,935 | 3,955 | 28,600 | 3,955 |
| 2019-04-22 | 4,005 | 4,005 | 3,965 | 3,995 | 26,700 | 3,995 |
| 2019-04-19 | 4,030 | 4,040 | 3,975 | 3,980 | 33,500 | 3,980 |
| 2019-04-18 | 4,045 | 4,045 | 3,955 | 3,970 | 61,100 | 3,970 |
| 2019-04-17 | 4,190 | 4,190 | 3,970 | 3,975 | 159,200 | 3,975 |
| 2019-04-16 | 3,950 | 4,205 | 3,950 | 4,190 | 160,200 | 4,190 |
| 2019-04-15 | 3,865 | 4,000 | 3,810 | 3,970 | 173,600 | 3,970 |
| 2019-04-12 | 4,030 | 4,050 | 3,975 | 4,050 | 48,000 | 4,050 |
| 2019-04-11 | 3,985 | 4,020 | 3,975 | 4,005 | 25,700 | 4,005 |
| 2019-04-10 | 3,965 | 4,005 | 3,965 | 3,985 | 16,800 | 3,985 |
| 2019-04-09 | 4,025 | 4,025 | 3,960 | 4,010 | 32,900 | 4,010 |
| 2019-04-08 | 4,085 | 4,090 | 4,015 | 4,025 | 23,700 | 4,025 |
| 2019-04-05 | 4,015 | 4,055 | 3,990 | 4,015 | 34,900 | 4,015 |
| 2019-04-04 | 4,015 | 4,030 | 3,995 | 4,010 | 60,600 | 4,010 |
| 2019-04-03 | 4,010 | 4,090 | 3,990 | 4,060 | 66,400 | 4,060 |
| 2019-04-02 | 4,180 | 4,180 | 4,025 | 4,035 | 33,300 | 4,035 |
| 2019-04-01 | 4,170 | 4,175 | 4,115 | 4,140 | 39,400 | 4,140 |
| 2019-03-29 | 4,035 | 4,050 | 4,010 | 4,050 | 32,300 | 4,050 |
| 2019-03-28 | 4,120 | 4,135 | 3,980 | 4,010 | 53,800 | 4,010 |
| 2019-03-27 | 4,150 | 4,205 | 4,110 | 4,190 | 67,900 | 4,190 |
| 2019-03-26 | 4,035 | 4,115 | 4,035 | 4,110 | 65,000 | 4,110 |
| 2019-03-25 | 3,985 | 4,010 | 3,950 | 4,000 | 45,900 | 4,000 |
| 2019-03-22 | 4,105 | 4,110 | 4,035 | 4,055 | 34,700 | 4,055 |
| 2019-03-20 | 4,075 | 4,100 | 4,030 | 4,100 | 32,100 | 4,100 |
| 2019-03-19 | 4,135 | 4,135 | 4,055 | 4,075 | 35,300 | 4,075 |
| 2019-03-18 | 4,155 | 4,190 | 4,110 | 4,165 | 42,700 | 4,165 |
| 2019-03-15 | 4,085 | 4,125 | 4,060 | 4,105 | 74,000 | 4,105 |
| 2019-03-14 | 4,130 | 4,140 | 4,060 | 4,080 | 56,200 | 4,080 |
| 2019-03-13 | 4,155 | 4,180 | 4,105 | 4,130 | 47,100 | 4,130 |
| 2019-03-12 | 4,175 | 4,215 | 4,170 | 4,200 | 44,400 | 4,200 |
| 2019-03-11 | 4,155 | 4,190 | 4,115 | 4,175 | 45,700 | 4,175 |
| 2019-03-08 | 4,230 | 4,255 | 4,175 | 4,190 | 51,400 | 4,190 |
| 2019-03-07 | 4,265 | 4,305 | 4,245 | 4,295 | 39,800 | 4,295 |
| 2019-03-06 | 4,320 | 4,320 | 4,235 | 4,255 | 28,700 | 4,255 |
| 2019-03-05 | 4,310 | 4,325 | 4,295 | 4,325 | 39,900 | 4,325 |
| 2019-03-04 | 4,350 | 4,360 | 4,320 | 4,350 | 47,000 | 4,350 |
| 2019-03-01 | 4,350 | 4,355 | 4,270 | 4,350 | 52,100 | 4,350 |
| 2019-02-28 | 4,270 | 4,325 | 4,250 | 4,315 | 58,500 | 4,315 |
| 2019-02-27 | 4,225 | 4,290 | 4,200 | 4,265 | 68,300 | 4,265 |
| 2019-02-26 | 4,235 | 4,240 | 4,190 | 4,225 | 66,200 | 4,225 |
| 2019-02-25 | 4,200 | 4,300 | 4,160 | 4,300 | 365,900 | 4,300 |
| 2019-02-22 | 4,165 | 4,165 | 4,130 | 4,145 | 100,900 | 4,145 |
| 2019-02-21 | 4,170 | 4,170 | 4,140 | 4,155 | 47,600 | 4,155 |
| 2019-02-20 | 4,110 | 4,200 | 4,100 | 4,135 | 94,700 | 4,135 |
| 2019-02-19 | 4,065 | 4,085 | 4,050 | 4,075 | 21,900 | 4,075 |
| 2019-02-18 | 4,035 | 4,070 | 4,025 | 4,065 | 51,800 | 4,065 |
| 2019-02-15 | 3,970 | 3,970 | 3,930 | 3,965 | 26,700 | 3,965 |
| 2019-02-14 | 4,010 | 4,030 | 4,000 | 4,010 | 40,100 | 4,010 |
| 2019-02-13 | 4,025 | 4,085 | 4,005 | 4,010 | 36,500 | 4,010 |
| 2019-02-12 | 3,900 | 4,010 | 3,900 | 4,005 | 43,200 | 4,005 |
| 2019-02-08 | 3,920 | 3,920 | 3,865 | 3,900 | 59,100 | 3,900 |
| 2019-02-07 | 3,975 | 4,000 | 3,935 | 3,940 | 57,700 | 3,940 |
| 2019-02-06 | 3,990 | 4,005 | 3,975 | 4,000 | 26,300 | 4,000 |
| 2019-02-05 | 3,980 | 4,010 | 3,965 | 4,010 | 47,100 | 4,010 |
| 2019-02-04 | 3,930 | 4,015 | 3,930 | 3,970 | 58,800 | 3,970 |
| 2019-02-01 | 3,950 | 3,990 | 3,945 | 3,945 | 52,700 | 3,945 |
| 2019-01-31 | 3,955 | 3,975 | 3,875 | 3,925 | 104,000 | 3,925 |
| 2019-01-30 | 3,900 | 3,950 | 3,895 | 3,930 | 123,500 | 3,930 |
| 2019-01-29 | 3,800 | 3,915 | 3,790 | 3,910 | 65,600 | 3,910 |
| 2019-01-28 | 3,795 | 3,815 | 3,760 | 3,780 | 71,600 | 3,780 |
| 2019-01-25 | 3,805 | 3,870 | 3,775 | 3,850 | 68,500 | 3,850 |
| 2019-01-24 | 3,695 | 3,770 | 3,685 | 3,740 | 51,100 | 3,740 |
| 2019-01-23 | 3,685 | 3,740 | 3,670 | 3,695 | 60,100 | 3,695 |
| 2019-01-22 | 3,800 | 3,800 | 3,710 | 3,715 | 43,600 | 3,715 |
| 2019-01-21 | 3,830 | 3,845 | 3,745 | 3,770 | 51,700 | 3,770 |
| 2019-01-18 | 3,750 | 3,820 | 3,730 | 3,800 | 47,200 | 3,800 |
| 2019-01-17 | 3,715 | 3,765 | 3,680 | 3,705 | 76,800 | 3,705 |
| 2019-01-16 | 3,905 | 3,920 | 3,700 | 3,705 | 159,800 | 3,705 |
| 2019-01-15 | 3,900 | 3,980 | 3,715 | 3,900 | 216,400 | 3,900 |
| 2019-01-11 | 4,260 | 4,265 | 4,165 | 4,250 | 63,300 | 4,250 |
| 2019-01-10 | 4,260 | 4,270 | 4,165 | 4,185 | 39,900 | 4,185 |
| 2019-01-09 | 4,250 | 4,335 | 4,250 | 4,265 | 47,000 | 4,265 |
| 2019-01-08 | 4,210 | 4,230 | 4,145 | 4,155 | 43,400 | 4,155 |
| 2019-01-07 | 4,160 | 4,255 | 4,160 | 4,210 | 49,900 | 4,210 |
| 2019-01-04 | 3,970 | 4,110 | 3,940 | 4,090 | 50,600 | 4,090 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株