2602 日清オイリオグループ(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 | 3,820 | 3,825 | 3,780 | 3,785 | 35,500 | 3,785 |
| 2019-12-27 | 3,870 | 3,880 | 3,835 | 3,850 | 26,600 | 3,850 |
| 2019-12-26 | 3,840 | 3,860 | 3,820 | 3,845 | 48,800 | 3,845 |
| 2019-12-25 | 3,900 | 3,905 | 3,850 | 3,865 | 28,900 | 3,865 |
| 2019-12-24 | 3,925 | 3,940 | 3,865 | 3,875 | 40,300 | 3,875 |
| 2019-12-23 | 3,905 | 3,940 | 3,900 | 3,905 | 43,400 | 3,905 |
| 2019-12-20 | 3,875 | 3,910 | 3,875 | 3,895 | 55,400 | 3,895 |
| 2019-12-19 | 3,885 | 3,920 | 3,865 | 3,870 | 48,100 | 3,870 |
| 2019-12-18 | 3,890 | 3,905 | 3,855 | 3,870 | 64,600 | 3,870 |
| 2019-12-17 | 3,800 | 3,910 | 3,790 | 3,890 | 100,700 | 3,890 |
| 2019-12-16 | 3,785 | 3,825 | 3,750 | 3,765 | 127,200 | 3,765 |
| 2019-12-13 | 3,880 | 3,880 | 3,810 | 3,825 | 101,000 | 3,825 |
| 2019-12-12 | 3,815 | 3,855 | 3,815 | 3,820 | 96,500 | 3,820 |
| 2019-12-11 | 3,900 | 3,900 | 3,815 | 3,820 | 114,400 | 3,820 |
| 2019-12-10 | 3,950 | 3,970 | 3,870 | 3,930 | 88,300 | 3,930 |
| 2019-12-09 | 3,920 | 3,935 | 3,900 | 3,910 | 53,900 | 3,910 |
| 2019-12-06 | 3,900 | 3,905 | 3,850 | 3,880 | 78,800 | 3,880 |
| 2019-12-05 | 3,900 | 3,900 | 3,855 | 3,890 | 59,500 | 3,890 |
| 2019-12-04 | 3,865 | 3,915 | 3,860 | 3,890 | 55,100 | 3,890 |
| 2019-12-03 | 3,920 | 3,920 | 3,855 | 3,885 | 63,300 | 3,885 |
| 2019-12-02 | 3,890 | 3,940 | 3,875 | 3,920 | 43,500 | 3,920 |
| 2019-11-29 | 3,900 | 3,900 | 3,875 | 3,890 | 41,800 | 3,890 |
| 2019-11-28 | 3,905 | 3,905 | 3,860 | 3,880 | 65,300 | 3,880 |
| 2019-11-27 | 3,960 | 3,970 | 3,905 | 3,910 | 61,100 | 3,910 |
| 2019-11-26 | 3,965 | 3,970 | 3,915 | 3,915 | 91,500 | 3,915 |
| 2019-11-25 | 3,995 | 4,005 | 3,940 | 3,960 | 67,900 | 3,960 |
| 2019-11-22 | 3,900 | 4,000 | 3,870 | 3,975 | 103,800 | 3,975 |
| 2019-11-21 | 3,970 | 3,990 | 3,895 | 3,965 | 106,900 | 3,965 |
| 2019-11-20 | 4,035 | 4,065 | 3,995 | 4,005 | 64,900 | 4,005 |
| 2019-11-19 | 4,020 | 4,065 | 4,020 | 4,055 | 62,600 | 4,055 |
| 2019-11-18 | 4,010 | 4,045 | 3,990 | 4,030 | 61,200 | 4,030 |
| 2019-11-15 | 4,005 | 4,020 | 3,970 | 4,000 | 126,100 | 4,000 |
| 2019-11-14 | 4,040 | 4,060 | 3,970 | 4,000 | 100,200 | 4,000 |
| 2019-11-13 | 4,065 | 4,090 | 3,990 | 4,015 | 104,700 | 4,015 |
| 2019-11-12 | 4,050 | 4,085 | 4,050 | 4,060 | 65,400 | 4,060 |
| 2019-11-11 | 4,050 | 4,060 | 3,975 | 4,035 | 117,300 | 4,035 |
| 2019-11-08 | 4,060 | 4,070 | 3,995 | 4,065 | 127,300 | 4,065 |
| 2019-11-07 | 4,105 | 4,130 | 4,070 | 4,085 | 91,900 | 4,085 |
| 2019-11-06 | 4,025 | 4,130 | 4,015 | 4,105 | 180,000 | 4,105 |
| 2019-11-05 | 4,010 | 4,050 | 3,955 | 4,000 | 208,900 | 4,000 |
| 2019-11-01 | 3,805 | 3,820 | 3,755 | 3,770 | 86,200 | 3,770 |
| 2019-10-31 | 3,805 | 3,820 | 3,780 | 3,805 | 63,600 | 3,805 |
| 2019-10-30 | 3,750 | 3,830 | 3,750 | 3,815 | 151,500 | 3,815 |
| 2019-10-29 | 3,700 | 3,755 | 3,675 | 3,695 | 141,100 | 3,695 |
| 2019-10-28 | 3,660 | 3,665 | 3,625 | 3,635 | 84,400 | 3,635 |
| 2019-10-25 | 3,680 | 3,680 | 3,630 | 3,665 | 42,400 | 3,665 |
| 2019-10-24 | 3,690 | 3,700 | 3,665 | 3,670 | 49,300 | 3,670 |
| 2019-10-23 | 3,645 | 3,685 | 3,615 | 3,675 | 88,500 | 3,675 |
| 2019-10-21 | 3,600 | 3,630 | 3,590 | 3,595 | 34,300 | 3,595 |
| 2019-10-18 | 3,615 | 3,640 | 3,570 | 3,585 | 72,400 | 3,585 |
| 2019-10-17 | 3,610 | 3,620 | 3,585 | 3,585 | 55,000 | 3,585 |
| 2019-10-16 | 3,635 | 3,675 | 3,605 | 3,620 | 77,400 | 3,620 |
| 2019-10-15 | 3,580 | 3,620 | 3,570 | 3,605 | 126,700 | 3,605 |
| 2019-10-11 | 3,565 | 3,565 | 3,530 | 3,540 | 76,200 | 3,540 |
| 2019-10-10 | 3,580 | 3,580 | 3,470 | 3,525 | 99,100 | 3,525 |
| 2019-10-09 | 3,515 | 3,600 | 3,515 | 3,585 | 111,600 | 3,585 |
| 2019-10-08 | 3,495 | 3,550 | 3,490 | 3,515 | 101,200 | 3,515 |
| 2019-10-07 | 3,460 | 3,490 | 3,450 | 3,480 | 45,800 | 3,480 |
| 2019-10-04 | 3,380 | 3,445 | 3,365 | 3,440 | 73,900 | 3,440 |
| 2019-10-03 | 3,405 | 3,430 | 3,375 | 3,415 | 88,600 | 3,415 |
| 2019-10-02 | 3,455 | 3,500 | 3,455 | 3,475 | 46,200 | 3,475 |
| 2019-10-01 | 3,410 | 3,490 | 3,410 | 3,475 | 70,300 | 3,475 |
| 2019-09-30 | 3,365 | 3,400 | 3,310 | 3,390 | 168,700 | 3,390 |
| 2019-09-27 | 3,475 | 3,495 | 3,370 | 3,420 | 70,500 | 3,420 |
| 2019-09-26 | 3,510 | 3,520 | 3,465 | 3,480 | 94,500 | 3,480 |
| 2019-09-25 | 3,495 | 3,515 | 3,480 | 3,510 | 63,800 | 3,510 |
| 2019-09-24 | 3,495 | 3,505 | 3,480 | 3,500 | 52,300 | 3,500 |
| 2019-09-20 | 3,500 | 3,500 | 3,440 | 3,475 | 123,200 | 3,475 |
| 2019-09-19 | 3,420 | 3,505 | 3,420 | 3,500 | 130,700 | 3,500 |
| 2019-09-18 | 3,445 | 3,460 | 3,430 | 3,445 | 84,300 | 3,445 |
| 2019-09-17 | 3,430 | 3,470 | 3,400 | 3,440 | 72,900 | 3,440 |
| 2019-09-13 | 3,420 | 3,445 | 3,390 | 3,435 | 106,100 | 3,435 |
| 2019-09-12 | 3,400 | 3,430 | 3,390 | 3,405 | 78,300 | 3,405 |
| 2019-09-11 | 3,360 | 3,390 | 3,355 | 3,380 | 78,800 | 3,380 |
| 2019-09-10 | 3,340 | 3,360 | 3,315 | 3,340 | 46,400 | 3,340 |
| 2019-09-09 | 3,300 | 3,345 | 3,295 | 3,345 | 48,900 | 3,345 |
| 2019-09-06 | 3,305 | 3,320 | 3,295 | 3,310 | 61,100 | 3,310 |
| 2019-09-05 | 3,280 | 3,335 | 3,280 | 3,310 | 71,600 | 3,310 |
| 2019-09-04 | 3,255 | 3,280 | 3,245 | 3,245 | 46,000 | 3,245 |
| 2019-09-03 | 3,240 | 3,290 | 3,240 | 3,275 | 41,700 | 3,275 |
| 2019-09-02 | 3,265 | 3,300 | 3,220 | 3,230 | 35,900 | 3,230 |
| 2019-08-30 | 3,295 | 3,305 | 3,270 | 3,300 | 80,200 | 3,300 |
| 2019-08-29 | 3,225 | 3,295 | 3,205 | 3,295 | 159,200 | 3,295 |
| 2019-08-28 | 3,085 | 3,180 | 3,085 | 3,175 | 101,200 | 3,175 |
| 2019-08-27 | 3,060 | 3,085 | 3,045 | 3,075 | 39,700 | 3,075 |
| 2019-08-26 | 3,035 | 3,055 | 3,020 | 3,040 | 52,100 | 3,040 |
| 2019-08-23 | 3,125 | 3,135 | 3,070 | 3,105 | 79,000 | 3,105 |
| 2019-08-22 | 3,110 | 3,135 | 3,100 | 3,115 | 59,600 | 3,115 |
| 2019-08-21 | 3,055 | 3,090 | 3,040 | 3,085 | 77,600 | 3,085 |
| 2019-08-20 | 3,060 | 3,125 | 3,055 | 3,105 | 99,100 | 3,105 |
| 2019-08-19 | 2,999 | 3,040 | 2,987 | 3,030 | 58,100 | 3,030 |
| 2019-08-16 | 2,960 | 2,990 | 2,952 | 2,986 | 62,900 | 2,986 |
| 2019-08-15 | 2,958 | 2,979 | 2,954 | 2,958 | 48,000 | 2,958 |
| 2019-08-14 | 2,993 | 3,015 | 2,980 | 3,010 | 54,200 | 3,010 |
| 2019-08-13 | 2,980 | 2,985 | 2,950 | 2,974 | 68,200 | 2,974 |
| 2019-08-09 | 3,025 | 3,030 | 2,993 | 2,999 | 68,400 | 2,999 |
| 2019-08-08 | 3,005 | 3,040 | 3,005 | 3,015 | 70,800 | 3,015 |
| 2019-08-07 | 3,025 | 3,070 | 3,005 | 3,015 | 83,900 | 3,015 |
| 2019-08-06 | 2,954 | 3,085 | 2,951 | 3,070 | 94,200 | 3,070 |
| 2019-08-05 | 3,200 | 3,200 | 3,005 | 3,020 | 133,800 | 3,020 |
| 2019-08-02 | 3,165 | 3,175 | 3,105 | 3,105 | 90,900 | 3,105 |
| 2019-08-01 | 3,160 | 3,220 | 3,155 | 3,195 | 73,600 | 3,195 |
| 2019-07-31 | 3,200 | 3,235 | 3,175 | 3,185 | 57,100 | 3,185 |
| 2019-07-30 | 3,200 | 3,250 | 3,190 | 3,240 | 61,000 | 3,240 |
| 2019-07-29 | 3,160 | 3,210 | 3,155 | 3,200 | 44,700 | 3,200 |
| 2019-07-26 | 3,165 | 3,180 | 3,145 | 3,160 | 67,000 | 3,160 |
| 2019-07-25 | 3,215 | 3,215 | 3,160 | 3,180 | 74,300 | 3,180 |
| 2019-07-24 | 3,105 | 3,190 | 3,105 | 3,170 | 78,100 | 3,170 |
| 2019-07-23 | 3,085 | 3,115 | 3,055 | 3,105 | 42,200 | 3,105 |
| 2019-07-22 | 3,080 | 3,100 | 3,050 | 3,060 | 45,800 | 3,060 |
| 2019-07-19 | 3,050 | 3,110 | 3,045 | 3,095 | 54,000 | 3,095 |
| 2019-07-18 | 3,235 | 3,255 | 3,035 | 3,035 | 127,200 | 3,035 |
| 2019-07-17 | 3,150 | 3,190 | 3,145 | 3,165 | 94,200 | 3,165 |
| 2019-07-16 | 3,165 | 3,175 | 3,140 | 3,160 | 55,000 | 3,160 |
| 2019-07-12 | 3,150 | 3,155 | 3,130 | 3,140 | 65,100 | 3,140 |
| 2019-07-11 | 3,100 | 3,135 | 3,085 | 3,120 | 80,700 | 3,120 |
| 2019-07-10 | 3,030 | 3,080 | 3,015 | 3,070 | 76,700 | 3,070 |
| 2019-07-09 | 3,005 | 3,055 | 3,000 | 3,035 | 77,600 | 3,035 |
| 2019-07-08 | 3,040 | 3,040 | 3,005 | 3,005 | 83,000 | 3,005 |
| 2019-07-05 | 3,085 | 3,085 | 3,035 | 3,055 | 53,300 | 3,055 |
| 2019-07-04 | 3,085 | 3,100 | 3,065 | 3,085 | 56,700 | 3,085 |
| 2019-07-03 | 3,060 | 3,090 | 3,045 | 3,055 | 77,600 | 3,055 |
| 2019-07-02 | 3,035 | 3,090 | 3,035 | 3,075 | 87,500 | 3,075 |
| 2019-07-01 | 3,050 | 3,080 | 3,010 | 3,080 | 72,900 | 3,080 |
| 2019-06-28 | 3,035 | 3,060 | 3,010 | 3,015 | 51,700 | 3,015 |
| 2019-06-27 | 3,025 | 3,060 | 3,010 | 3,060 | 46,500 | 3,060 |
| 2019-06-26 | 3,010 | 3,050 | 3,000 | 3,025 | 63,200 | 3,025 |
| 2019-06-25 | 3,040 | 3,045 | 3,010 | 3,015 | 104,200 | 3,015 |
| 2019-06-24 | 3,045 | 3,055 | 3,035 | 3,045 | 28,400 | 3,045 |
| 2019-06-21 | 3,080 | 3,080 | 3,035 | 3,035 | 102,600 | 3,035 |
| 2019-06-20 | 3,080 | 3,080 | 3,055 | 3,060 | 33,700 | 3,060 |
| 2019-06-19 | 3,120 | 3,120 | 3,050 | 3,065 | 101,500 | 3,065 |
| 2019-06-18 | 3,115 | 3,115 | 3,055 | 3,080 | 99,800 | 3,080 |
| 2019-06-17 | 3,195 | 3,195 | 3,125 | 3,130 | 72,400 | 3,130 |
| 2019-06-14 | 3,235 | 3,240 | 3,180 | 3,210 | 59,600 | 3,210 |
| 2019-06-13 | 3,235 | 3,255 | 3,195 | 3,215 | 49,900 | 3,215 |
| 2019-06-12 | 3,235 | 3,265 | 3,225 | 3,250 | 37,800 | 3,250 |
| 2019-06-11 | 3,250 | 3,250 | 3,195 | 3,205 | 41,100 | 3,205 |
| 2019-06-10 | 3,220 | 3,260 | 3,200 | 3,250 | 47,800 | 3,250 |
| 2019-06-07 | 3,205 | 3,220 | 3,175 | 3,200 | 47,500 | 3,200 |
| 2019-06-06 | 3,190 | 3,215 | 3,170 | 3,180 | 25,800 | 3,180 |
| 2019-06-05 | 3,195 | 3,200 | 3,155 | 3,195 | 43,300 | 3,195 |
| 2019-06-04 | 3,170 | 3,170 | 3,110 | 3,130 | 47,400 | 3,130 |
| 2019-06-03 | 3,105 | 3,185 | 3,105 | 3,170 | 56,200 | 3,170 |
| 2019-05-31 | 3,155 | 3,175 | 3,145 | 3,165 | 63,000 | 3,165 |
| 2019-05-30 | 3,225 | 3,235 | 3,145 | 3,160 | 72,200 | 3,160 |
| 2019-05-29 | 3,235 | 3,290 | 3,235 | 3,260 | 86,600 | 3,260 |
| 2019-05-28 | 3,250 | 3,290 | 3,230 | 3,285 | 62,400 | 3,285 |
| 2019-05-27 | 3,265 | 3,275 | 3,245 | 3,260 | 43,300 | 3,260 |
| 2019-05-24 | 3,270 | 3,305 | 3,250 | 3,270 | 61,300 | 3,270 |
| 2019-05-23 | 3,195 | 3,280 | 3,195 | 3,275 | 67,100 | 3,275 |
| 2019-05-22 | 3,200 | 3,220 | 3,185 | 3,205 | 62,300 | 3,205 |
| 2019-05-21 | 3,185 | 3,200 | 3,170 | 3,200 | 29,800 | 3,200 |
| 2019-05-20 | 3,210 | 3,220 | 3,170 | 3,190 | 36,900 | 3,190 |
| 2019-05-17 | 3,225 | 3,225 | 3,170 | 3,200 | 62,400 | 3,200 |
| 2019-05-16 | 3,170 | 3,210 | 3,165 | 3,205 | 52,900 | 3,205 |
| 2019-05-15 | 3,140 | 3,205 | 3,140 | 3,170 | 61,500 | 3,170 |
| 2019-05-14 | 3,030 | 3,150 | 3,030 | 3,145 | 59,200 | 3,145 |
| 2019-05-13 | 3,060 | 3,150 | 3,020 | 3,135 | 99,400 | 3,135 |
| 2019-05-10 | 3,105 | 3,125 | 3,070 | 3,070 | 85,600 | 3,070 |
| 2019-05-09 | 3,135 | 3,150 | 3,075 | 3,090 | 83,400 | 3,090 |
| 2019-05-08 | 3,140 | 3,170 | 3,120 | 3,135 | 67,800 | 3,135 |
| 2019-05-07 | 3,145 | 3,195 | 3,120 | 3,175 | 97,400 | 3,175 |
| 2019-04-26 | 3,120 | 3,185 | 3,120 | 3,175 | 67,600 | 3,175 |
| 2019-04-25 | 3,110 | 3,135 | 3,075 | 3,125 | 146,500 | 3,125 |
| 2019-04-24 | 3,105 | 3,150 | 3,100 | 3,120 | 97,400 | 3,120 |
| 2019-04-23 | 3,225 | 3,235 | 3,070 | 3,100 | 309,000 | 3,100 |
| 2019-04-22 | 3,195 | 3,210 | 3,180 | 3,195 | 33,400 | 3,195 |
| 2019-04-19 | 3,180 | 3,200 | 3,170 | 3,195 | 23,000 | 3,195 |
| 2019-04-18 | 3,235 | 3,235 | 3,165 | 3,175 | 47,700 | 3,175 |
| 2019-04-17 | 3,245 | 3,250 | 3,220 | 3,235 | 42,600 | 3,235 |
| 2019-04-16 | 3,285 | 3,300 | 3,255 | 3,275 | 43,900 | 3,275 |
| 2019-04-15 | 3,290 | 3,300 | 3,240 | 3,285 | 66,200 | 3,285 |
| 2019-04-12 | 3,265 | 3,275 | 3,230 | 3,270 | 45,200 | 3,270 |
| 2019-04-11 | 3,265 | 3,270 | 3,235 | 3,250 | 36,300 | 3,250 |
| 2019-04-10 | 3,225 | 3,270 | 3,215 | 3,265 | 45,500 | 3,265 |
| 2019-04-09 | 3,290 | 3,290 | 3,250 | 3,260 | 42,700 | 3,260 |
| 2019-04-08 | 3,290 | 3,300 | 3,280 | 3,290 | 19,600 | 3,290 |
| 2019-04-05 | 3,285 | 3,295 | 3,265 | 3,290 | 37,100 | 3,290 |
| 2019-04-04 | 3,290 | 3,290 | 3,260 | 3,265 | 36,400 | 3,265 |
| 2019-04-03 | 3,280 | 3,300 | 3,255 | 3,290 | 64,700 | 3,290 |
| 2019-04-02 | 3,350 | 3,350 | 3,280 | 3,280 | 46,800 | 3,280 |
| 2019-04-01 | 3,310 | 3,340 | 3,280 | 3,330 | 84,100 | 3,330 |
| 2019-03-29 | 3,310 | 3,315 | 3,260 | 3,270 | 60,200 | 3,270 |
| 2019-03-28 | 3,330 | 3,330 | 3,250 | 3,280 | 109,600 | 3,280 |
| 2019-03-27 | 3,380 | 3,385 | 3,325 | 3,340 | 86,600 | 3,340 |
| 2019-03-26 | 3,395 | 3,440 | 3,390 | 3,415 | 163,800 | 3,415 |
| 2019-03-25 | 3,410 | 3,410 | 3,325 | 3,345 | 90,800 | 3,345 |
| 2019-03-22 | 3,410 | 3,450 | 3,390 | 3,440 | 83,700 | 3,440 |
| 2019-03-20 | 3,360 | 3,410 | 3,355 | 3,410 | 81,900 | 3,410 |
| 2019-03-19 | 3,365 | 3,370 | 3,335 | 3,355 | 64,000 | 3,355 |
| 2019-03-18 | 3,360 | 3,405 | 3,340 | 3,395 | 89,600 | 3,395 |
| 2019-03-15 | 3,325 | 3,370 | 3,320 | 3,350 | 66,200 | 3,350 |
| 2019-03-14 | 3,380 | 3,385 | 3,275 | 3,315 | 141,200 | 3,315 |
| 2019-03-13 | 3,385 | 3,395 | 3,375 | 3,380 | 74,700 | 3,380 |
| 2019-03-12 | 3,385 | 3,425 | 3,375 | 3,390 | 109,100 | 3,390 |
| 2019-03-11 | 3,410 | 3,430 | 3,380 | 3,385 | 62,800 | 3,385 |
| 2019-03-08 | 3,335 | 3,425 | 3,325 | 3,390 | 115,400 | 3,390 |
| 2019-03-07 | 3,415 | 3,420 | 3,365 | 3,365 | 142,800 | 3,365 |
| 2019-03-06 | 3,420 | 3,455 | 3,420 | 3,445 | 46,300 | 3,445 |
| 2019-03-05 | 3,430 | 3,465 | 3,430 | 3,450 | 50,600 | 3,450 |
| 2019-03-04 | 3,465 | 3,485 | 3,440 | 3,465 | 44,500 | 3,465 |
| 2019-03-01 | 3,455 | 3,500 | 3,455 | 3,460 | 66,900 | 3,460 |
| 2019-02-28 | 3,440 | 3,480 | 3,415 | 3,455 | 66,300 | 3,455 |
| 2019-02-27 | 3,415 | 3,450 | 3,415 | 3,430 | 74,900 | 3,430 |
| 2019-02-26 | 3,425 | 3,440 | 3,400 | 3,415 | 49,300 | 3,415 |
| 2019-02-25 | 3,445 | 3,445 | 3,405 | 3,445 | 42,800 | 3,445 |
| 2019-02-22 | 3,400 | 3,435 | 3,385 | 3,420 | 71,300 | 3,420 |
| 2019-02-21 | 3,400 | 3,430 | 3,370 | 3,425 | 45,900 | 3,425 |
| 2019-02-20 | 3,425 | 3,430 | 3,375 | 3,400 | 61,800 | 3,400 |
| 2019-02-19 | 3,410 | 3,440 | 3,395 | 3,410 | 41,600 | 3,410 |
| 2019-02-18 | 3,405 | 3,430 | 3,360 | 3,420 | 52,500 | 3,420 |
| 2019-02-15 | 3,320 | 3,405 | 3,320 | 3,385 | 57,200 | 3,385 |
| 2019-02-14 | 3,365 | 3,370 | 3,290 | 3,370 | 90,800 | 3,370 |
| 2019-02-13 | 3,400 | 3,415 | 3,360 | 3,400 | 117,900 | 3,400 |
| 2019-02-12 | 3,260 | 3,415 | 3,260 | 3,400 | 193,200 | 3,400 |
| 2019-02-08 | 3,180 | 3,210 | 3,155 | 3,190 | 76,300 | 3,190 |
| 2019-02-07 | 3,175 | 3,235 | 3,165 | 3,180 | 127,900 | 3,180 |
| 2019-02-06 | 3,160 | 3,165 | 3,120 | 3,120 | 69,100 | 3,120 |
| 2019-02-05 | 3,175 | 3,200 | 3,170 | 3,180 | 47,500 | 3,180 |
| 2019-02-04 | 3,140 | 3,185 | 3,135 | 3,185 | 45,100 | 3,185 |
| 2019-02-01 | 3,130 | 3,150 | 3,105 | 3,125 | 76,200 | 3,125 |
| 2019-01-31 | 3,120 | 3,145 | 3,070 | 3,115 | 98,800 | 3,115 |
| 2019-01-30 | 3,180 | 3,185 | 3,120 | 3,120 | 118,900 | 3,120 |
| 2019-01-29 | 3,195 | 3,225 | 3,180 | 3,200 | 44,600 | 3,200 |
| 2019-01-28 | 3,210 | 3,245 | 3,190 | 3,195 | 43,500 | 3,195 |
| 2019-01-25 | 3,225 | 3,250 | 3,190 | 3,205 | 55,000 | 3,205 |
| 2019-01-24 | 3,175 | 3,250 | 3,150 | 3,225 | 57,100 | 3,225 |
| 2019-01-23 | 3,180 | 3,185 | 3,140 | 3,170 | 57,800 | 3,170 |
| 2019-01-22 | 3,255 | 3,255 | 3,220 | 3,230 | 37,500 | 3,230 |
| 2019-01-21 | 3,255 | 3,275 | 3,240 | 3,240 | 44,700 | 3,240 |
| 2019-01-18 | 3,200 | 3,230 | 3,195 | 3,225 | 55,200 | 3,225 |
| 2019-01-17 | 3,165 | 3,195 | 3,135 | 3,185 | 51,300 | 3,185 |
| 2019-01-16 | 3,140 | 3,185 | 3,125 | 3,165 | 50,400 | 3,165 |
| 2019-01-15 | 3,130 | 3,165 | 3,120 | 3,150 | 58,100 | 3,150 |
| 2019-01-11 | 3,275 | 3,275 | 3,180 | 3,185 | 76,200 | 3,185 |
| 2019-01-10 | 3,250 | 3,280 | 3,225 | 3,260 | 45,000 | 3,260 |
| 2019-01-09 | 3,285 | 3,310 | 3,255 | 3,290 | 84,700 | 3,290 |
| 2019-01-08 | 3,390 | 3,390 | 3,280 | 3,280 | 111,800 | 3,280 |
| 2019-01-07 | 3,285 | 3,355 | 3,270 | 3,335 | 129,000 | 3,335 |
| 2019-01-04 | 3,105 | 3,220 | 3,095 | 3,205 | 140,700 | 3,205 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
