2607 不二製油グループ本社(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 | 3,000 | 3,000 | 2,935 | 2,936 | 210,100 | 2,936 |
| 2019-12-27 | 2,993 | 3,010 | 2,981 | 2,999 | 135,800 | 2,999 |
| 2019-12-26 | 2,954 | 2,977 | 2,954 | 2,977 | 118,400 | 2,977 |
| 2019-12-25 | 2,995 | 3,005 | 2,972 | 2,973 | 141,800 | 2,973 |
| 2019-12-24 | 2,958 | 2,990 | 2,958 | 2,981 | 181,800 | 2,981 |
| 2019-12-23 | 2,975 | 2,975 | 2,924 | 2,960 | 429,500 | 2,960 |
| 2019-12-20 | 3,000 | 3,010 | 2,980 | 2,998 | 332,100 | 2,998 |
| 2019-12-19 | 3,005 | 3,015 | 2,998 | 2,999 | 249,900 | 2,999 |
| 2019-12-18 | 3,040 | 3,040 | 3,000 | 3,020 | 238,100 | 3,020 |
| 2019-12-17 | 3,020 | 3,035 | 3,005 | 3,020 | 212,100 | 3,020 |
| 2019-12-16 | 3,015 | 3,025 | 2,998 | 2,998 | 177,400 | 2,998 |
| 2019-12-13 | 3,000 | 3,050 | 2,996 | 3,010 | 311,300 | 3,010 |
| 2019-12-12 | 3,070 | 3,080 | 3,015 | 3,015 | 254,100 | 3,015 |
| 2019-12-11 | 3,095 | 3,095 | 3,040 | 3,055 | 176,300 | 3,055 |
| 2019-12-10 | 3,095 | 3,115 | 3,060 | 3,100 | 278,100 | 3,100 |
| 2019-12-09 | 3,060 | 3,060 | 3,035 | 3,045 | 144,700 | 3,045 |
| 2019-12-06 | 3,065 | 3,065 | 3,045 | 3,055 | 194,600 | 3,055 |
| 2019-12-05 | 3,085 | 3,095 | 3,065 | 3,075 | 203,300 | 3,075 |
| 2019-12-04 | 3,065 | 3,110 | 3,065 | 3,095 | 201,400 | 3,095 |
| 2019-12-03 | 3,065 | 3,090 | 3,055 | 3,070 | 203,700 | 3,070 |
| 2019-12-02 | 3,120 | 3,130 | 3,070 | 3,075 | 232,400 | 3,075 |
| 2019-11-29 | 3,105 | 3,115 | 3,070 | 3,075 | 187,400 | 3,075 |
| 2019-11-28 | 3,125 | 3,125 | 3,055 | 3,065 | 300,800 | 3,065 |
| 2019-11-27 | 3,190 | 3,195 | 3,115 | 3,120 | 276,800 | 3,120 |
| 2019-11-26 | 3,195 | 3,205 | 3,155 | 3,155 | 280,200 | 3,155 |
| 2019-11-25 | 3,145 | 3,195 | 3,140 | 3,180 | 193,100 | 3,180 |
| 2019-11-22 | 3,145 | 3,175 | 3,140 | 3,150 | 218,200 | 3,150 |
| 2019-11-21 | 3,215 | 3,215 | 3,130 | 3,180 | 234,500 | 3,180 |
| 2019-11-20 | 3,260 | 3,260 | 3,195 | 3,210 | 205,000 | 3,210 |
| 2019-11-19 | 3,200 | 3,270 | 3,200 | 3,235 | 242,900 | 3,235 |
| 2019-11-18 | 3,165 | 3,185 | 3,145 | 3,185 | 210,400 | 3,185 |
| 2019-11-15 | 3,100 | 3,180 | 3,095 | 3,175 | 217,300 | 3,175 |
| 2019-11-14 | 3,140 | 3,175 | 3,110 | 3,120 | 228,200 | 3,120 |
| 2019-11-13 | 3,180 | 3,205 | 3,155 | 3,155 | 277,600 | 3,155 |
| 2019-11-12 | 3,285 | 3,310 | 3,195 | 3,210 | 476,900 | 3,210 |
| 2019-11-11 | 3,250 | 3,350 | 3,250 | 3,335 | 398,800 | 3,335 |
| 2019-11-08 | 3,220 | 3,330 | 3,210 | 3,290 | 654,300 | 3,290 |
| 2019-11-07 | 3,175 | 3,195 | 3,130 | 3,185 | 551,700 | 3,185 |
| 2019-11-06 | 3,050 | 3,275 | 3,045 | 3,185 | 1,163,800 | 3,185 |
| 2019-11-05 | 3,260 | 3,275 | 3,205 | 3,260 | 307,400 | 3,260 |
| 2019-11-01 | 3,235 | 3,260 | 3,200 | 3,255 | 243,000 | 3,255 |
| 2019-10-31 | 3,290 | 3,310 | 3,260 | 3,260 | 236,300 | 3,260 |
| 2019-10-30 | 3,140 | 3,250 | 3,130 | 3,240 | 285,800 | 3,240 |
| 2019-10-29 | 3,200 | 3,205 | 3,125 | 3,135 | 350,600 | 3,135 |
| 2019-10-28 | 3,205 | 3,210 | 3,180 | 3,205 | 164,200 | 3,205 |
| 2019-10-25 | 3,230 | 3,240 | 3,205 | 3,230 | 151,700 | 3,230 |
| 2019-10-24 | 3,260 | 3,260 | 3,230 | 3,240 | 165,900 | 3,240 |
| 2019-10-23 | 3,235 | 3,275 | 3,215 | 3,270 | 205,000 | 3,270 |
| 2019-10-21 | 3,185 | 3,230 | 3,185 | 3,205 | 124,500 | 3,205 |
| 2019-10-18 | 3,185 | 3,240 | 3,180 | 3,185 | 230,100 | 3,185 |
| 2019-10-17 | 3,235 | 3,260 | 3,175 | 3,175 | 227,200 | 3,175 |
| 2019-10-16 | 3,270 | 3,295 | 3,235 | 3,250 | 244,800 | 3,250 |
| 2019-10-15 | 3,235 | 3,270 | 3,215 | 3,245 | 243,500 | 3,245 |
| 2019-10-11 | 3,245 | 3,245 | 3,185 | 3,195 | 160,700 | 3,195 |
| 2019-10-10 | 3,225 | 3,235 | 3,165 | 3,210 | 199,200 | 3,210 |
| 2019-10-09 | 3,230 | 3,255 | 3,220 | 3,245 | 124,400 | 3,245 |
| 2019-10-08 | 3,215 | 3,240 | 3,195 | 3,230 | 170,500 | 3,230 |
| 2019-10-07 | 3,190 | 3,225 | 3,170 | 3,195 | 250,100 | 3,195 |
| 2019-10-04 | 3,135 | 3,150 | 3,100 | 3,150 | 244,600 | 3,150 |
| 2019-10-03 | 3,155 | 3,175 | 3,130 | 3,160 | 244,200 | 3,160 |
| 2019-10-02 | 3,140 | 3,230 | 3,135 | 3,210 | 273,000 | 3,210 |
| 2019-10-01 | 3,130 | 3,160 | 3,115 | 3,135 | 185,300 | 3,135 |
| 2019-09-30 | 3,165 | 3,165 | 3,095 | 3,130 | 267,800 | 3,130 |
| 2019-09-27 | 3,290 | 3,290 | 3,160 | 3,185 | 225,900 | 3,185 |
| 2019-09-26 | 3,270 | 3,275 | 3,240 | 3,255 | 333,600 | 3,255 |
| 2019-09-25 | 3,155 | 3,240 | 3,135 | 3,220 | 320,000 | 3,220 |
| 2019-09-24 | 3,145 | 3,195 | 3,135 | 3,165 | 339,100 | 3,165 |
| 2019-09-20 | 3,130 | 3,155 | 3,115 | 3,145 | 404,500 | 3,145 |
| 2019-09-19 | 3,010 | 3,060 | 3,010 | 3,040 | 234,500 | 3,040 |
| 2019-09-18 | 3,080 | 3,100 | 3,010 | 3,025 | 307,100 | 3,025 |
| 2019-09-17 | 3,050 | 3,060 | 3,025 | 3,050 | 139,700 | 3,050 |
| 2019-09-13 | 3,060 | 3,065 | 3,015 | 3,045 | 243,100 | 3,045 |
| 2019-09-12 | 3,065 | 3,065 | 3,015 | 3,035 | 187,100 | 3,035 |
| 2019-09-11 | 2,974 | 3,025 | 2,971 | 3,020 | 210,500 | 3,020 |
| 2019-09-10 | 2,947 | 2,972 | 2,929 | 2,966 | 246,600 | 2,966 |
| 2019-09-09 | 2,905 | 2,950 | 2,895 | 2,947 | 151,600 | 2,947 |
| 2019-09-06 | 2,921 | 2,922 | 2,892 | 2,905 | 211,900 | 2,905 |
| 2019-09-05 | 2,900 | 2,943 | 2,882 | 2,921 | 271,900 | 2,921 |
| 2019-09-04 | 2,913 | 2,934 | 2,893 | 2,901 | 215,900 | 2,901 |
| 2019-09-03 | 2,901 | 2,929 | 2,881 | 2,918 | 302,200 | 2,918 |
| 2019-09-02 | 2,985 | 3,010 | 2,910 | 2,923 | 433,100 | 2,923 |
| 2019-08-30 | 2,961 | 2,963 | 2,908 | 2,957 | 266,300 | 2,957 |
| 2019-08-29 | 2,878 | 2,939 | 2,862 | 2,928 | 310,500 | 2,928 |
| 2019-08-28 | 2,896 | 2,912 | 2,874 | 2,878 | 389,000 | 2,878 |
| 2019-08-27 | 2,879 | 2,899 | 2,853 | 2,895 | 441,900 | 2,895 |
| 2019-08-26 | 2,822 | 2,857 | 2,801 | 2,837 | 450,300 | 2,837 |
| 2019-08-23 | 2,798 | 2,875 | 2,784 | 2,851 | 756,100 | 2,851 |
| 2019-08-22 | 2,738 | 2,753 | 2,725 | 2,748 | 306,300 | 2,748 |
| 2019-08-21 | 2,778 | 2,778 | 2,726 | 2,737 | 367,400 | 2,737 |
| 2019-08-20 | 2,789 | 2,816 | 2,772 | 2,806 | 386,400 | 2,806 |
| 2019-08-19 | 2,788 | 2,797 | 2,744 | 2,779 | 270,900 | 2,779 |
| 2019-08-16 | 2,745 | 2,822 | 2,738 | 2,777 | 437,700 | 2,777 |
| 2019-08-15 | 2,740 | 2,764 | 2,731 | 2,742 | 223,900 | 2,742 |
| 2019-08-14 | 2,780 | 2,802 | 2,757 | 2,784 | 413,800 | 2,784 |
| 2019-08-13 | 2,750 | 2,781 | 2,740 | 2,770 | 393,900 | 2,770 |
| 2019-08-09 | 2,819 | 2,852 | 2,788 | 2,794 | 392,300 | 2,794 |
| 2019-08-08 | 2,933 | 2,950 | 2,797 | 2,806 | 641,200 | 2,806 |
| 2019-08-07 | 2,930 | 2,995 | 2,873 | 2,936 | 793,500 | 2,936 |
| 2019-08-06 | 2,930 | 3,060 | 2,928 | 2,949 | 1,153,100 | 2,949 |
| 2019-08-05 | 3,270 | 3,300 | 3,155 | 3,210 | 559,200 | 3,210 |
| 2019-08-02 | 3,280 | 3,315 | 3,270 | 3,285 | 330,600 | 3,285 |
| 2019-08-01 | 3,340 | 3,355 | 3,285 | 3,350 | 205,600 | 3,350 |
| 2019-07-31 | 3,380 | 3,395 | 3,350 | 3,360 | 219,700 | 3,360 |
| 2019-07-30 | 3,350 | 3,390 | 3,325 | 3,380 | 246,900 | 3,380 |
| 2019-07-29 | 3,385 | 3,395 | 3,345 | 3,365 | 165,500 | 3,365 |
| 2019-07-26 | 3,360 | 3,395 | 3,350 | 3,380 | 234,500 | 3,380 |
| 2019-07-25 | 3,340 | 3,360 | 3,325 | 3,340 | 133,700 | 3,340 |
| 2019-07-24 | 3,325 | 3,325 | 3,300 | 3,325 | 253,900 | 3,325 |
| 2019-07-23 | 3,295 | 3,345 | 3,280 | 3,325 | 115,400 | 3,325 |
| 2019-07-22 | 3,310 | 3,325 | 3,285 | 3,295 | 188,600 | 3,295 |
| 2019-07-19 | 3,300 | 3,375 | 3,295 | 3,355 | 271,900 | 3,355 |
| 2019-07-18 | 3,390 | 3,395 | 3,310 | 3,320 | 285,900 | 3,320 |
| 2019-07-17 | 3,370 | 3,400 | 3,365 | 3,380 | 306,000 | 3,380 |
| 2019-07-16 | 3,345 | 3,380 | 3,320 | 3,360 | 179,900 | 3,360 |
| 2019-07-12 | 3,345 | 3,385 | 3,325 | 3,350 | 175,800 | 3,350 |
| 2019-07-11 | 3,385 | 3,400 | 3,355 | 3,370 | 215,700 | 3,370 |
| 2019-07-10 | 3,310 | 3,385 | 3,305 | 3,370 | 320,700 | 3,370 |
| 2019-07-09 | 3,315 | 3,370 | 3,315 | 3,325 | 197,400 | 3,325 |
| 2019-07-08 | 3,370 | 3,385 | 3,305 | 3,315 | 320,500 | 3,315 |
| 2019-07-05 | 3,350 | 3,370 | 3,320 | 3,355 | 318,500 | 3,355 |
| 2019-07-04 | 3,305 | 3,335 | 3,280 | 3,325 | 445,500 | 3,325 |
| 2019-07-03 | 3,235 | 3,270 | 3,215 | 3,250 | 577,100 | 3,250 |
| 2019-07-02 | 3,225 | 3,260 | 3,170 | 3,190 | 340,300 | 3,190 |
| 2019-07-01 | 3,295 | 3,295 | 3,170 | 3,245 | 474,700 | 3,245 |
| 2019-06-28 | 3,285 | 3,310 | 3,190 | 3,250 | 559,800 | 3,250 |
| 2019-06-27 | 3,165 | 3,230 | 3,135 | 3,220 | 884,200 | 3,220 |
| 2019-06-26 | 3,060 | 3,115 | 3,045 | 3,100 | 403,800 | 3,100 |
| 2019-06-25 | 3,060 | 3,095 | 3,040 | 3,045 | 323,000 | 3,045 |
| 2019-06-24 | 3,040 | 3,045 | 2,980 | 3,030 | 230,800 | 3,030 |
| 2019-06-21 | 3,040 | 3,040 | 3,015 | 3,035 | 383,600 | 3,035 |
| 2019-06-20 | 3,035 | 3,060 | 3,010 | 3,020 | 215,600 | 3,020 |
| 2019-06-19 | 3,030 | 3,035 | 2,989 | 3,025 | 523,000 | 3,025 |
| 2019-06-18 | 3,090 | 3,110 | 3,015 | 3,030 | 266,500 | 3,030 |
| 2019-06-17 | 3,110 | 3,135 | 3,090 | 3,115 | 190,700 | 3,115 |
| 2019-06-14 | 3,185 | 3,185 | 3,130 | 3,145 | 215,700 | 3,145 |
| 2019-06-13 | 3,200 | 3,205 | 3,135 | 3,180 | 227,600 | 3,180 |
| 2019-06-12 | 3,240 | 3,245 | 3,210 | 3,210 | 138,700 | 3,210 |
| 2019-06-11 | 3,235 | 3,245 | 3,195 | 3,205 | 191,600 | 3,205 |
| 2019-06-10 | 3,170 | 3,225 | 3,160 | 3,210 | 289,000 | 3,210 |
| 2019-06-07 | 3,145 | 3,155 | 3,100 | 3,120 | 534,500 | 3,120 |
| 2019-06-06 | 3,170 | 3,185 | 3,145 | 3,165 | 267,800 | 3,165 |
| 2019-06-05 | 3,205 | 3,225 | 3,155 | 3,200 | 544,200 | 3,200 |
| 2019-06-04 | 3,250 | 3,265 | 3,170 | 3,195 | 197,700 | 3,195 |
| 2019-06-03 | 3,265 | 3,275 | 3,210 | 3,225 | 224,500 | 3,225 |
| 2019-05-31 | 3,340 | 3,340 | 3,280 | 3,290 | 227,000 | 3,290 |
| 2019-05-30 | 3,370 | 3,380 | 3,270 | 3,300 | 309,800 | 3,300 |
| 2019-05-29 | 3,460 | 3,465 | 3,385 | 3,425 | 241,300 | 3,425 |
| 2019-05-28 | 3,530 | 3,545 | 3,505 | 3,515 | 319,100 | 3,515 |
| 2019-05-27 | 3,625 | 3,625 | 3,535 | 3,555 | 148,800 | 3,555 |
| 2019-05-24 | 3,580 | 3,615 | 3,560 | 3,615 | 195,500 | 3,615 |
| 2019-05-23 | 3,495 | 3,620 | 3,495 | 3,580 | 254,100 | 3,580 |
| 2019-05-22 | 3,500 | 3,535 | 3,460 | 3,485 | 236,000 | 3,485 |
| 2019-05-21 | 3,530 | 3,575 | 3,495 | 3,510 | 171,700 | 3,510 |
| 2019-05-20 | 3,555 | 3,580 | 3,545 | 3,550 | 136,800 | 3,550 |
| 2019-05-17 | 3,515 | 3,545 | 3,490 | 3,540 | 152,500 | 3,540 |
| 2019-05-16 | 3,490 | 3,545 | 3,470 | 3,535 | 263,700 | 3,535 |
| 2019-05-15 | 3,415 | 3,550 | 3,405 | 3,540 | 318,400 | 3,540 |
| 2019-05-14 | 3,390 | 3,450 | 3,375 | 3,440 | 290,100 | 3,440 |
| 2019-05-13 | 3,435 | 3,440 | 3,385 | 3,420 | 287,400 | 3,420 |
| 2019-05-10 | 3,535 | 3,535 | 3,415 | 3,470 | 642,300 | 3,470 |
| 2019-05-09 | 3,805 | 3,870 | 3,575 | 3,605 | 990,200 | 3,605 |
| 2019-05-08 | 3,540 | 3,595 | 3,485 | 3,525 | 364,300 | 3,525 |
| 2019-05-07 | 3,750 | 3,760 | 3,605 | 3,615 | 399,700 | 3,615 |
| 2019-04-26 | 3,540 | 3,580 | 3,510 | 3,565 | 221,300 | 3,565 |
| 2019-04-25 | 3,515 | 3,535 | 3,505 | 3,530 | 117,800 | 3,530 |
| 2019-04-24 | 3,570 | 3,570 | 3,510 | 3,515 | 209,500 | 3,515 |
| 2019-04-23 | 3,465 | 3,565 | 3,465 | 3,525 | 198,400 | 3,525 |
| 2019-04-22 | 3,445 | 3,505 | 3,425 | 3,485 | 224,600 | 3,485 |
| 2019-04-19 | 3,470 | 3,505 | 3,410 | 3,430 | 218,300 | 3,430 |
| 2019-04-18 | 3,475 | 3,495 | 3,420 | 3,435 | 331,000 | 3,435 |
| 2019-04-17 | 3,590 | 3,590 | 3,495 | 3,540 | 299,600 | 3,540 |
| 2019-04-16 | 3,675 | 3,680 | 3,585 | 3,595 | 215,500 | 3,595 |
| 2019-04-15 | 3,710 | 3,715 | 3,655 | 3,665 | 194,200 | 3,665 |
| 2019-04-12 | 3,650 | 3,660 | 3,600 | 3,640 | 179,700 | 3,640 |
| 2019-04-11 | 3,650 | 3,670 | 3,630 | 3,655 | 168,100 | 3,655 |
| 2019-04-10 | 3,625 | 3,660 | 3,615 | 3,635 | 302,100 | 3,635 |
| 2019-04-09 | 3,635 | 3,635 | 3,575 | 3,600 | 256,800 | 3,600 |
| 2019-04-08 | 3,630 | 3,655 | 3,610 | 3,630 | 123,400 | 3,630 |
| 2019-04-05 | 3,660 | 3,670 | 3,615 | 3,630 | 143,200 | 3,630 |
| 2019-04-04 | 3,645 | 3,675 | 3,605 | 3,655 | 208,300 | 3,655 |
| 2019-04-03 | 3,710 | 3,720 | 3,660 | 3,690 | 269,200 | 3,690 |
| 2019-04-02 | 3,885 | 3,885 | 3,745 | 3,745 | 206,100 | 3,745 |
| 2019-04-01 | 3,815 | 3,855 | 3,805 | 3,845 | 200,900 | 3,845 |
| 2019-03-29 | 3,745 | 3,810 | 3,735 | 3,790 | 293,700 | 3,790 |
| 2019-03-28 | 3,680 | 3,720 | 3,670 | 3,705 | 164,200 | 3,705 |
| 2019-03-27 | 3,770 | 3,770 | 3,720 | 3,745 | 187,500 | 3,745 |
| 2019-03-26 | 3,685 | 3,775 | 3,685 | 3,775 | 252,600 | 3,775 |
| 2019-03-25 | 3,660 | 3,675 | 3,610 | 3,645 | 273,700 | 3,645 |
| 2019-03-22 | 3,760 | 3,760 | 3,680 | 3,695 | 278,700 | 3,695 |
| 2019-03-20 | 3,700 | 3,760 | 3,685 | 3,760 | 191,700 | 3,760 |
| 2019-03-19 | 3,760 | 3,760 | 3,695 | 3,735 | 184,900 | 3,735 |
| 2019-03-18 | 3,805 | 3,810 | 3,775 | 3,795 | 184,900 | 3,795 |
| 2019-03-15 | 3,785 | 3,825 | 3,770 | 3,800 | 196,400 | 3,800 |
| 2019-03-14 | 3,755 | 3,775 | 3,730 | 3,760 | 178,400 | 3,760 |
| 2019-03-13 | 3,765 | 3,815 | 3,725 | 3,750 | 271,100 | 3,750 |
| 2019-03-12 | 3,805 | 3,840 | 3,775 | 3,825 | 244,200 | 3,825 |
| 2019-03-11 | 3,775 | 3,815 | 3,735 | 3,785 | 289,700 | 3,785 |
| 2019-03-08 | 3,745 | 3,815 | 3,745 | 3,795 | 293,200 | 3,795 |
| 2019-03-07 | 3,835 | 3,845 | 3,800 | 3,815 | 296,900 | 3,815 |
| 2019-03-06 | 3,765 | 3,805 | 3,740 | 3,800 | 217,000 | 3,800 |
| 2019-03-05 | 3,745 | 3,760 | 3,720 | 3,755 | 230,600 | 3,755 |
| 2019-03-04 | 3,755 | 3,770 | 3,715 | 3,740 | 220,200 | 3,740 |
| 2019-03-01 | 3,755 | 3,770 | 3,695 | 3,765 | 319,600 | 3,765 |
| 2019-02-28 | 3,770 | 3,780 | 3,690 | 3,730 | 438,500 | 3,730 |
| 2019-02-27 | 3,760 | 3,775 | 3,685 | 3,755 | 443,600 | 3,755 |
| 2019-02-26 | 3,795 | 3,835 | 3,760 | 3,775 | 219,400 | 3,775 |
| 2019-02-25 | 3,810 | 3,845 | 3,775 | 3,805 | 294,000 | 3,805 |
| 2019-02-22 | 3,810 | 3,865 | 3,800 | 3,820 | 479,800 | 3,820 |
| 2019-02-21 | 3,865 | 3,885 | 3,810 | 3,850 | 398,900 | 3,850 |
| 2019-02-20 | 4,000 | 4,015 | 3,880 | 3,925 | 726,500 | 3,925 |
| 2019-02-19 | 3,675 | 3,735 | 3,670 | 3,720 | 304,500 | 3,720 |
| 2019-02-18 | 3,600 | 3,645 | 3,575 | 3,620 | 254,100 | 3,620 |
| 2019-02-15 | 3,585 | 3,595 | 3,535 | 3,570 | 258,500 | 3,570 |
| 2019-02-14 | 3,605 | 3,685 | 3,590 | 3,640 | 354,700 | 3,640 |
| 2019-02-13 | 3,600 | 3,620 | 3,575 | 3,600 | 269,000 | 3,600 |
| 2019-02-12 | 3,595 | 3,630 | 3,555 | 3,595 | 283,700 | 3,595 |
| 2019-02-08 | 3,570 | 3,685 | 3,555 | 3,595 | 451,600 | 3,595 |
| 2019-02-07 | 3,355 | 3,730 | 3,350 | 3,610 | 1,101,300 | 3,610 |
| 2019-02-06 | 3,550 | 3,575 | 3,490 | 3,565 | 467,900 | 3,565 |
| 2019-02-05 | 3,510 | 3,550 | 3,475 | 3,520 | 291,100 | 3,520 |
| 2019-02-04 | 3,495 | 3,500 | 3,430 | 3,500 | 342,900 | 3,500 |
| 2019-02-01 | 3,465 | 3,500 | 3,425 | 3,495 | 267,800 | 3,495 |
| 2019-01-31 | 3,475 | 3,500 | 3,435 | 3,435 | 159,500 | 3,435 |
| 2019-01-30 | 3,440 | 3,475 | 3,415 | 3,415 | 152,400 | 3,415 |
| 2019-01-29 | 3,435 | 3,485 | 3,425 | 3,475 | 142,500 | 3,475 |
| 2019-01-28 | 3,450 | 3,450 | 3,375 | 3,410 | 156,800 | 3,410 |
| 2019-01-25 | 3,495 | 3,515 | 3,465 | 3,465 | 150,900 | 3,465 |
| 2019-01-24 | 3,475 | 3,515 | 3,445 | 3,480 | 158,300 | 3,480 |
| 2019-01-23 | 3,550 | 3,560 | 3,470 | 3,475 | 206,400 | 3,475 |
| 2019-01-22 | 3,520 | 3,565 | 3,520 | 3,560 | 159,100 | 3,560 |
| 2019-01-21 | 3,560 | 3,560 | 3,500 | 3,525 | 197,400 | 3,525 |
| 2019-01-18 | 3,490 | 3,550 | 3,490 | 3,540 | 144,600 | 3,540 |
| 2019-01-17 | 3,450 | 3,500 | 3,445 | 3,495 | 160,700 | 3,495 |
| 2019-01-16 | 3,375 | 3,435 | 3,370 | 3,435 | 242,700 | 3,435 |
| 2019-01-15 | 3,385 | 3,460 | 3,385 | 3,405 | 298,100 | 3,405 |
| 2019-01-11 | 3,540 | 3,540 | 3,425 | 3,450 | 334,300 | 3,450 |
| 2019-01-10 | 3,585 | 3,595 | 3,525 | 3,545 | 255,500 | 3,545 |
| 2019-01-09 | 3,600 | 3,650 | 3,565 | 3,610 | 511,000 | 3,610 |
| 2019-01-08 | 3,480 | 3,500 | 3,380 | 3,400 | 335,300 | 3,400 |
| 2019-01-07 | 3,545 | 3,570 | 3,505 | 3,525 | 244,400 | 3,525 |
| 2019-01-04 | 3,435 | 3,475 | 3,390 | 3,450 | 273,800 | 3,450 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
