2753 (株)あみやき亭 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 | 3,730 | 3,755 | 3,675 | 3,755 | 7,900 | 1,251.67 |
| 2019-12-27 | 3,655 | 3,735 | 3,655 | 3,730 | 8,400 | 1,243.33 |
| 2019-12-26 | 3,615 | 3,660 | 3,615 | 3,660 | 6,700 | 1,220 |
| 2019-12-25 | 3,660 | 3,670 | 3,630 | 3,630 | 6,600 | 1,210 |
| 2019-12-24 | 3,670 | 3,680 | 3,665 | 3,675 | 3,300 | 1,225 |
| 2019-12-23 | 3,680 | 3,690 | 3,665 | 3,675 | 7,200 | 1,225 |
| 2019-12-20 | 3,685 | 3,710 | 3,670 | 3,700 | 4,100 | 1,233.33 |
| 2019-12-19 | 3,695 | 3,715 | 3,670 | 3,695 | 6,900 | 1,231.67 |
| 2019-12-18 | 3,725 | 3,725 | 3,685 | 3,715 | 5,300 | 1,238.33 |
| 2019-12-17 | 3,685 | 3,725 | 3,680 | 3,725 | 6,700 | 1,241.67 |
| 2019-12-16 | 3,670 | 3,720 | 3,665 | 3,705 | 9,600 | 1,235 |
| 2019-12-13 | 3,695 | 3,695 | 3,645 | 3,665 | 11,000 | 1,221.67 |
| 2019-12-12 | 3,660 | 3,665 | 3,635 | 3,635 | 6,100 | 1,211.67 |
| 2019-12-11 | 3,725 | 3,725 | 3,660 | 3,660 | 6,400 | 1,220 |
| 2019-12-10 | 3,735 | 3,735 | 3,680 | 3,700 | 5,700 | 1,233.33 |
| 2019-12-09 | 3,715 | 3,720 | 3,690 | 3,705 | 6,400 | 1,235 |
| 2019-12-06 | 3,750 | 3,750 | 3,715 | 3,740 | 6,600 | 1,246.67 |
| 2019-12-05 | 3,695 | 3,770 | 3,685 | 3,760 | 18,500 | 1,253.33 |
| 2019-12-04 | 3,660 | 3,670 | 3,645 | 3,670 | 6,600 | 1,223.33 |
| 2019-12-03 | 3,645 | 3,680 | 3,625 | 3,660 | 6,000 | 1,220 |
| 2019-12-02 | 3,660 | 3,660 | 3,640 | 3,645 | 5,600 | 1,215 |
| 2019-11-29 | 3,690 | 3,690 | 3,655 | 3,660 | 3,800 | 1,220 |
| 2019-11-28 | 3,700 | 3,700 | 3,635 | 3,695 | 7,800 | 1,231.67 |
| 2019-11-27 | 3,640 | 3,710 | 3,630 | 3,700 | 9,900 | 1,233.33 |
| 2019-11-26 | 3,580 | 3,660 | 3,580 | 3,640 | 10,900 | 1,213.33 |
| 2019-11-25 | 3,580 | 3,585 | 3,555 | 3,580 | 5,900 | 1,193.33 |
| 2019-11-22 | 3,565 | 3,570 | 3,545 | 3,565 | 6,700 | 1,188.33 |
| 2019-11-21 | 3,575 | 3,575 | 3,530 | 3,565 | 5,000 | 1,188.33 |
| 2019-11-20 | 3,570 | 3,575 | 3,515 | 3,575 | 11,700 | 1,191.67 |
| 2019-11-19 | 3,575 | 3,575 | 3,540 | 3,545 | 3,400 | 1,181.67 |
| 2019-11-18 | 3,565 | 3,575 | 3,550 | 3,565 | 6,500 | 1,188.33 |
| 2019-11-15 | 3,565 | 3,580 | 3,540 | 3,560 | 6,600 | 1,186.67 |
| 2019-11-14 | 3,560 | 3,590 | 3,520 | 3,520 | 7,800 | 1,173.33 |
| 2019-11-13 | 3,520 | 3,550 | 3,520 | 3,550 | 5,100 | 1,183.33 |
| 2019-11-12 | 3,530 | 3,545 | 3,525 | 3,530 | 5,400 | 1,176.67 |
| 2019-11-11 | 3,520 | 3,540 | 3,500 | 3,530 | 6,400 | 1,176.67 |
| 2019-11-08 | 3,535 | 3,555 | 3,520 | 3,520 | 10,600 | 1,173.33 |
| 2019-11-07 | 3,475 | 3,530 | 3,475 | 3,530 | 11,400 | 1,176.67 |
| 2019-11-06 | 3,485 | 3,485 | 3,440 | 3,480 | 10,300 | 1,160 |
| 2019-11-05 | 3,455 | 3,475 | 3,450 | 3,465 | 12,700 | 1,155 |
| 2019-11-01 | 3,440 | 3,445 | 3,425 | 3,435 | 5,900 | 1,145 |
| 2019-10-31 | 3,445 | 3,445 | 3,425 | 3,435 | 6,900 | 1,145 |
| 2019-10-30 | 3,420 | 3,435 | 3,420 | 3,430 | 9,900 | 1,143.33 |
| 2019-10-29 | 3,435 | 3,435 | 3,410 | 3,415 | 5,900 | 1,138.33 |
| 2019-10-28 | 3,430 | 3,435 | 3,395 | 3,405 | 6,900 | 1,135 |
| 2019-10-25 | 3,415 | 3,435 | 3,415 | 3,430 | 3,200 | 1,143.33 |
| 2019-10-24 | 3,400 | 3,425 | 3,400 | 3,410 | 3,200 | 1,136.67 |
| 2019-10-23 | 3,415 | 3,415 | 3,400 | 3,400 | 5,500 | 1,133.33 |
| 2019-10-21 | 3,400 | 3,410 | 3,400 | 3,405 | 5,000 | 1,135 |
| 2019-10-18 | 3,415 | 3,430 | 3,390 | 3,410 | 10,800 | 1,136.67 |
| 2019-10-17 | 3,450 | 3,465 | 3,430 | 3,435 | 4,500 | 1,145 |
| 2019-10-16 | 3,445 | 3,450 | 3,430 | 3,445 | 6,400 | 1,148.33 |
| 2019-10-15 | 3,445 | 3,445 | 3,405 | 3,415 | 6,200 | 1,138.33 |
| 2019-10-11 | 3,425 | 3,430 | 3,395 | 3,410 | 7,700 | 1,136.67 |
| 2019-10-10 | 3,450 | 3,450 | 3,415 | 3,435 | 3,500 | 1,145 |
| 2019-10-09 | 3,430 | 3,455 | 3,395 | 3,455 | 5,100 | 1,151.67 |
| 2019-10-08 | 3,435 | 3,435 | 3,395 | 3,430 | 4,800 | 1,143.33 |
| 2019-10-07 | 3,405 | 3,420 | 3,390 | 3,390 | 5,200 | 1,130 |
| 2019-10-04 | 3,395 | 3,445 | 3,375 | 3,445 | 7,000 | 1,148.33 |
| 2019-10-03 | 3,400 | 3,405 | 3,390 | 3,390 | 7,000 | 1,130 |
| 2019-10-02 | 3,420 | 3,475 | 3,420 | 3,445 | 7,200 | 1,148.33 |
| 2019-10-01 | 3,460 | 3,475 | 3,445 | 3,475 | 3,000 | 1,158.33 |
| 2019-09-30 | 3,485 | 3,485 | 3,450 | 3,460 | 4,400 | 1,153.33 |
| 2019-09-27 | 3,455 | 3,490 | 3,450 | 3,455 | 5,300 | 1,151.67 |
| 2019-09-26 | 3,500 | 3,520 | 3,485 | 3,520 | 9,100 | 1,173.33 |
| 2019-09-25 | 3,505 | 3,505 | 3,485 | 3,500 | 6,300 | 1,166.67 |
| 2019-09-24 | 3,500 | 3,515 | 3,495 | 3,510 | 5,900 | 1,170 |
| 2019-09-20 | 3,470 | 3,490 | 3,470 | 3,490 | 3,500 | 1,163.33 |
| 2019-09-19 | 3,440 | 3,495 | 3,440 | 3,480 | 6,400 | 1,160 |
| 2019-09-18 | 3,490 | 3,490 | 3,450 | 3,455 | 4,600 | 1,151.67 |
| 2019-09-17 | 3,465 | 3,495 | 3,450 | 3,490 | 5,400 | 1,163.33 |
| 2019-09-13 | 3,480 | 3,480 | 3,450 | 3,470 | 10,200 | 1,156.67 |
| 2019-09-12 | 3,400 | 3,495 | 3,400 | 3,490 | 10,500 | 1,163.33 |
| 2019-09-11 | 3,390 | 3,400 | 3,370 | 3,385 | 8,300 | 1,128.33 |
| 2019-09-10 | 3,380 | 3,390 | 3,370 | 3,390 | 3,900 | 1,130 |
| 2019-09-09 | 3,385 | 3,385 | 3,365 | 3,380 | 4,400 | 1,126.67 |
| 2019-09-06 | 3,370 | 3,385 | 3,370 | 3,375 | 3,500 | 1,125 |
| 2019-09-05 | 3,355 | 3,370 | 3,345 | 3,370 | 5,000 | 1,123.33 |
| 2019-09-04 | 3,340 | 3,360 | 3,330 | 3,340 | 3,800 | 1,113.33 |
| 2019-09-03 | 3,350 | 3,360 | 3,335 | 3,355 | 3,100 | 1,118.33 |
| 2019-09-02 | 3,340 | 3,350 | 3,335 | 3,340 | 2,000 | 1,113.33 |
| 2019-08-30 | 3,335 | 3,350 | 3,325 | 3,350 | 6,000 | 1,116.67 |
| 2019-08-29 | 3,330 | 3,355 | 3,325 | 3,330 | 4,100 | 1,110 |
| 2019-08-28 | 3,330 | 3,350 | 3,330 | 3,335 | 2,900 | 1,111.67 |
| 2019-08-27 | 3,330 | 3,355 | 3,330 | 3,330 | 4,500 | 1,110 |
| 2019-08-26 | 3,335 | 3,350 | 3,330 | 3,335 | 4,900 | 1,111.67 |
| 2019-08-23 | 3,355 | 3,380 | 3,345 | 3,355 | 2,400 | 1,118.33 |
| 2019-08-22 | 3,355 | 3,375 | 3,340 | 3,355 | 5,300 | 1,118.33 |
| 2019-08-21 | 3,360 | 3,385 | 3,350 | 3,355 | 4,300 | 1,118.33 |
| 2019-08-20 | 3,370 | 3,385 | 3,360 | 3,370 | 2,800 | 1,123.33 |
| 2019-08-19 | 3,370 | 3,390 | 3,360 | 3,385 | 2,300 | 1,128.33 |
| 2019-08-16 | 3,400 | 3,400 | 3,375 | 3,380 | 3,000 | 1,126.67 |
| 2019-08-15 | 3,385 | 3,405 | 3,370 | 3,370 | 4,600 | 1,123.33 |
| 2019-08-14 | 3,420 | 3,420 | 3,365 | 3,400 | 4,600 | 1,133.33 |
| 2019-08-13 | 3,365 | 3,400 | 3,350 | 3,385 | 4,500 | 1,128.33 |
| 2019-08-09 | 3,400 | 3,400 | 3,380 | 3,385 | 3,500 | 1,128.33 |
| 2019-08-08 | 3,400 | 3,455 | 3,385 | 3,385 | 3,700 | 1,128.33 |
| 2019-08-07 | 3,385 | 3,425 | 3,385 | 3,400 | 4,900 | 1,133.33 |
| 2019-08-06 | 3,320 | 3,400 | 3,305 | 3,385 | 10,200 | 1,128.33 |
| 2019-08-05 | 3,400 | 3,460 | 3,365 | 3,390 | 9,800 | 1,130 |
| 2019-08-02 | 3,480 | 3,480 | 3,410 | 3,430 | 9,200 | 1,143.33 |
| 2019-08-01 | 3,465 | 3,505 | 3,465 | 3,480 | 1,800 | 1,160 |
| 2019-07-31 | 3,510 | 3,510 | 3,465 | 3,465 | 4,800 | 1,155 |
| 2019-07-30 | 3,495 | 3,505 | 3,490 | 3,505 | 2,100 | 1,168.33 |
| 2019-07-29 | 3,485 | 3,495 | 3,470 | 3,495 | 2,700 | 1,165 |
| 2019-07-26 | 3,490 | 3,505 | 3,480 | 3,490 | 2,100 | 1,163.33 |
| 2019-07-25 | 3,505 | 3,510 | 3,480 | 3,490 | 1,500 | 1,163.33 |
| 2019-07-24 | 3,470 | 3,500 | 3,450 | 3,500 | 3,500 | 1,166.67 |
| 2019-07-23 | 3,485 | 3,500 | 3,485 | 3,495 | 2,100 | 1,165 |
| 2019-07-22 | 3,525 | 3,525 | 3,460 | 3,485 | 5,000 | 1,161.67 |
| 2019-07-19 | 3,495 | 3,530 | 3,495 | 3,495 | 3,200 | 1,165 |
| 2019-07-18 | 3,545 | 3,550 | 3,490 | 3,495 | 7,400 | 1,165 |
| 2019-07-17 | 3,535 | 3,560 | 3,525 | 3,545 | 2,800 | 1,181.67 |
| 2019-07-16 | 3,550 | 3,560 | 3,510 | 3,540 | 3,300 | 1,180 |
| 2019-07-12 | 3,570 | 3,570 | 3,540 | 3,560 | 3,000 | 1,186.67 |
| 2019-07-11 | 3,525 | 3,560 | 3,525 | 3,550 | 4,100 | 1,183.33 |
| 2019-07-10 | 3,540 | 3,550 | 3,500 | 3,525 | 5,900 | 1,175 |
| 2019-07-09 | 3,540 | 3,540 | 3,515 | 3,540 | 3,800 | 1,180 |
| 2019-07-08 | 3,575 | 3,575 | 3,550 | 3,555 | 5,800 | 1,185 |
| 2019-07-05 | 3,570 | 3,570 | 3,550 | 3,570 | 4,400 | 1,190 |
| 2019-07-04 | 3,530 | 3,575 | 3,530 | 3,570 | 7,300 | 1,190 |
| 2019-07-03 | 3,430 | 3,530 | 3,430 | 3,530 | 11,200 | 1,176.67 |
| 2019-07-02 | 3,410 | 3,470 | 3,400 | 3,460 | 9,600 | 1,153.33 |
| 2019-07-01 | 3,370 | 3,425 | 3,370 | 3,425 | 6,600 | 1,141.67 |
| 2019-06-28 | 3,425 | 3,425 | 3,355 | 3,355 | 8,200 | 1,118.33 |
| 2019-06-27 | 3,380 | 3,415 | 3,365 | 3,415 | 4,600 | 1,138.33 |
| 2019-06-26 | 3,400 | 3,400 | 3,365 | 3,380 | 3,300 | 1,126.67 |
| 2019-06-25 | 3,435 | 3,435 | 3,365 | 3,375 | 6,100 | 1,125 |
| 2019-06-24 | 3,420 | 3,435 | 3,405 | 3,420 | 3,700 | 1,140 |
| 2019-06-21 | 3,460 | 3,460 | 3,405 | 3,405 | 3,500 | 1,135 |
| 2019-06-20 | 3,445 | 3,465 | 3,440 | 3,460 | 4,100 | 1,153.33 |
| 2019-06-19 | 3,435 | 3,460 | 3,435 | 3,435 | 4,100 | 1,145 |
| 2019-06-18 | 3,465 | 3,465 | 3,415 | 3,435 | 10,800 | 1,145 |
| 2019-06-17 | 3,470 | 3,490 | 3,455 | 3,460 | 7,600 | 1,153.33 |
| 2019-06-14 | 3,485 | 3,485 | 3,460 | 3,485 | 7,700 | 1,161.67 |
| 2019-06-13 | 3,475 | 3,485 | 3,425 | 3,475 | 7,400 | 1,158.33 |
| 2019-06-12 | 3,475 | 3,495 | 3,445 | 3,490 | 4,700 | 1,163.33 |
| 2019-06-11 | 3,395 | 3,490 | 3,395 | 3,490 | 8,300 | 1,163.33 |
| 2019-06-10 | 3,390 | 3,405 | 3,385 | 3,395 | 2,900 | 1,131.67 |
| 2019-06-07 | 3,360 | 3,410 | 3,325 | 3,395 | 4,500 | 1,131.67 |
| 2019-06-06 | 3,340 | 3,375 | 3,335 | 3,355 | 2,900 | 1,118.33 |
| 2019-06-05 | 3,315 | 3,355 | 3,315 | 3,335 | 7,100 | 1,111.67 |
| 2019-06-04 | 3,300 | 3,315 | 3,275 | 3,315 | 10,600 | 1,105 |
| 2019-06-03 | 3,315 | 3,330 | 3,290 | 3,300 | 8,700 | 1,100 |
| 2019-05-31 | 3,390 | 3,390 | 3,320 | 3,320 | 8,600 | 1,106.67 |
| 2019-05-30 | 3,365 | 3,400 | 3,365 | 3,390 | 3,100 | 1,130 |
| 2019-05-29 | 3,390 | 3,405 | 3,350 | 3,375 | 7,300 | 1,125 |
| 2019-05-28 | 3,425 | 3,430 | 3,375 | 3,380 | 5,000 | 1,126.67 |
| 2019-05-27 | 3,395 | 3,425 | 3,395 | 3,410 | 2,700 | 1,136.67 |
| 2019-05-24 | 3,350 | 3,410 | 3,335 | 3,390 | 8,300 | 1,130 |
| 2019-05-23 | 3,395 | 3,410 | 3,360 | 3,360 | 4,700 | 1,120 |
| 2019-05-22 | 3,390 | 3,405 | 3,365 | 3,375 | 2,900 | 1,125 |
| 2019-05-21 | 3,400 | 3,400 | 3,365 | 3,375 | 3,800 | 1,125 |
| 2019-05-20 | 3,395 | 3,400 | 3,370 | 3,400 | 3,400 | 1,133.33 |
| 2019-05-17 | 3,340 | 3,365 | 3,340 | 3,360 | 4,100 | 1,120 |
| 2019-05-16 | 3,315 | 3,325 | 3,300 | 3,305 | 7,600 | 1,101.67 |
| 2019-05-15 | 3,340 | 3,340 | 3,300 | 3,315 | 7,100 | 1,105 |
| 2019-05-14 | 3,335 | 3,355 | 3,305 | 3,315 | 10,600 | 1,105 |
| 2019-05-13 | 3,370 | 3,385 | 3,330 | 3,335 | 9,400 | 1,111.67 |
| 2019-05-10 | 3,405 | 3,435 | 3,370 | 3,370 | 7,700 | 1,123.33 |
| 2019-05-09 | 3,420 | 3,420 | 3,380 | 3,405 | 11,600 | 1,135 |
| 2019-05-08 | 3,465 | 3,470 | 3,415 | 3,420 | 6,000 | 1,140 |
| 2019-05-07 | 3,460 | 3,485 | 3,455 | 3,460 | 4,300 | 1,153.33 |
| 2019-04-26 | 3,475 | 3,475 | 3,430 | 3,465 | 5,500 | 1,155 |
| 2019-04-25 | 3,480 | 3,485 | 3,460 | 3,470 | 10,700 | 1,156.67 |
| 2019-04-24 | 3,525 | 3,535 | 3,475 | 3,475 | 5,100 | 1,158.33 |
| 2019-04-23 | 3,515 | 3,525 | 3,500 | 3,525 | 5,600 | 1,175 |
| 2019-04-22 | 3,470 | 3,520 | 3,455 | 3,520 | 10,300 | 1,173.33 |
| 2019-04-19 | 3,500 | 3,520 | 3,470 | 3,470 | 7,800 | 1,156.67 |
| 2019-04-18 | 3,530 | 3,530 | 3,475 | 3,500 | 14,300 | 1,166.67 |
| 2019-04-17 | 3,455 | 3,535 | 3,455 | 3,530 | 18,700 | 1,176.67 |
| 2019-04-16 | 3,450 | 3,470 | 3,445 | 3,455 | 9,900 | 1,151.67 |
| 2019-04-15 | 3,450 | 3,475 | 3,430 | 3,460 | 15,100 | 1,153.33 |
| 2019-04-12 | 3,395 | 3,430 | 3,380 | 3,425 | 7,000 | 1,141.67 |
| 2019-04-11 | 3,405 | 3,405 | 3,370 | 3,380 | 11,100 | 1,126.67 |
| 2019-04-10 | 3,410 | 3,425 | 3,390 | 3,405 | 12,100 | 1,135 |
| 2019-04-09 | 3,455 | 3,455 | 3,425 | 3,430 | 11,600 | 1,143.33 |
| 2019-04-08 | 3,495 | 3,510 | 3,445 | 3,450 | 13,000 | 1,150 |
| 2019-04-05 | 3,560 | 3,560 | 3,460 | 3,495 | 18,900 | 1,165 |
| 2019-04-04 | 3,505 | 3,610 | 3,460 | 3,570 | 19,200 | 1,190 |
| 2019-04-03 | 3,475 | 3,495 | 3,365 | 3,495 | 37,900 | 1,165 |
| 2019-04-02 | 3,595 | 3,605 | 3,480 | 3,485 | 30,600 | 1,161.67 |
| 2019-04-01 | 3,510 | 3,610 | 3,510 | 3,585 | 18,400 | 1,195 |
| 2019-03-29 | 3,545 | 3,545 | 3,490 | 3,490 | 19,300 | 1,163.33 |
| 2019-03-28 | 3,600 | 3,600 | 3,555 | 3,560 | 17,000 | 1,186.67 |
| 2019-03-27 | 3,660 | 3,665 | 3,590 | 3,630 | 63,700 | 1,210 |
| 2019-03-26 | 3,750 | 3,770 | 3,735 | 3,750 | 46,400 | 1,250 |
| 2019-03-25 | 3,735 | 3,745 | 3,715 | 3,730 | 31,300 | 1,243.33 |
| 2019-03-22 | 3,730 | 3,770 | 3,720 | 3,760 | 14,600 | 1,253.33 |
| 2019-03-20 | 3,760 | 3,785 | 3,705 | 3,730 | 19,700 | 1,243.33 |
| 2019-03-19 | 3,725 | 3,765 | 3,675 | 3,760 | 23,800 | 1,253.33 |
| 2019-03-18 | 3,645 | 3,735 | 3,625 | 3,735 | 29,500 | 1,245 |
| 2019-03-15 | 3,645 | 3,670 | 3,645 | 3,655 | 31,200 | 1,218.33 |
| 2019-03-14 | 3,640 | 3,655 | 3,610 | 3,645 | 14,100 | 1,215 |
| 2019-03-13 | 3,630 | 3,655 | 3,625 | 3,640 | 10,500 | 1,213.33 |
| 2019-03-12 | 3,610 | 3,650 | 3,610 | 3,640 | 13,700 | 1,213.33 |
| 2019-03-11 | 3,600 | 3,615 | 3,590 | 3,605 | 18,000 | 1,201.67 |
| 2019-03-08 | 3,600 | 3,615 | 3,590 | 3,610 | 25,800 | 1,203.33 |
| 2019-03-07 | 3,590 | 3,625 | 3,585 | 3,625 | 21,600 | 1,208.33 |
| 2019-03-06 | 3,590 | 3,615 | 3,575 | 3,600 | 135,800 | 1,200 |
| 2019-03-05 | 3,635 | 3,670 | 3,635 | 3,660 | 30,400 | 1,220 |
| 2019-03-04 | 3,665 | 3,675 | 3,650 | 3,660 | 22,900 | 1,220 |
| 2019-03-01 | 3,635 | 3,670 | 3,635 | 3,665 | 15,500 | 1,221.67 |
| 2019-02-28 | 3,650 | 3,650 | 3,630 | 3,650 | 13,100 | 1,216.67 |
| 2019-02-27 | 3,625 | 3,675 | 3,625 | 3,655 | 36,400 | 1,218.33 |
| 2019-02-26 | 3,665 | 3,675 | 3,630 | 3,645 | 23,200 | 1,215 |
| 2019-02-25 | 3,665 | 3,680 | 3,650 | 3,665 | 20,400 | 1,221.67 |
| 2019-02-22 | 3,650 | 3,675 | 3,650 | 3,665 | 14,400 | 1,221.67 |
| 2019-02-21 | 3,685 | 3,710 | 3,660 | 3,675 | 21,000 | 1,225 |
| 2019-02-20 | 3,680 | 3,720 | 3,680 | 3,685 | 14,100 | 1,228.33 |
| 2019-02-19 | 3,675 | 3,705 | 3,660 | 3,675 | 17,200 | 1,225 |
| 2019-02-18 | 3,685 | 3,695 | 3,630 | 3,695 | 11,300 | 1,231.67 |
| 2019-02-15 | 3,630 | 3,630 | 3,575 | 3,615 | 12,100 | 1,205 |
| 2019-02-14 | 3,625 | 3,670 | 3,610 | 3,610 | 13,200 | 1,203.33 |
| 2019-02-13 | 3,620 | 3,650 | 3,610 | 3,640 | 9,700 | 1,213.33 |
| 2019-02-12 | 3,590 | 3,635 | 3,590 | 3,620 | 11,800 | 1,206.67 |
| 2019-02-08 | 3,560 | 3,590 | 3,550 | 3,575 | 8,900 | 1,191.67 |
| 2019-02-07 | 3,570 | 3,570 | 3,555 | 3,560 | 8,200 | 1,186.67 |
| 2019-02-06 | 3,605 | 3,625 | 3,555 | 3,555 | 14,800 | 1,185 |
| 2019-02-05 | 3,595 | 3,635 | 3,575 | 3,620 | 10,800 | 1,206.67 |
| 2019-02-04 | 3,595 | 3,595 | 3,570 | 3,595 | 7,200 | 1,198.33 |
| 2019-02-01 | 3,575 | 3,595 | 3,555 | 3,555 | 9,200 | 1,185 |
| 2019-01-31 | 3,555 | 3,605 | 3,555 | 3,595 | 13,600 | 1,198.33 |
| 2019-01-30 | 3,600 | 3,600 | 3,550 | 3,550 | 23,700 | 1,183.33 |
| 2019-01-29 | 3,570 | 3,575 | 3,550 | 3,570 | 10,900 | 1,190 |
| 2019-01-28 | 3,625 | 3,625 | 3,570 | 3,575 | 14,700 | 1,191.67 |
| 2019-01-25 | 3,555 | 3,640 | 3,550 | 3,625 | 8,900 | 1,208.33 |
| 2019-01-24 | 3,570 | 3,580 | 3,550 | 3,575 | 9,300 | 1,191.67 |
| 2019-01-23 | 3,565 | 3,570 | 3,540 | 3,550 | 10,100 | 1,183.33 |
| 2019-01-22 | 3,570 | 3,595 | 3,535 | 3,580 | 13,200 | 1,193.33 |
| 2019-01-21 | 3,550 | 3,560 | 3,525 | 3,540 | 13,400 | 1,180 |
| 2019-01-18 | 3,505 | 3,545 | 3,505 | 3,515 | 9,800 | 1,171.67 |
| 2019-01-17 | 3,515 | 3,550 | 3,500 | 3,505 | 11,800 | 1,168.33 |
| 2019-01-16 | 3,525 | 3,555 | 3,500 | 3,515 | 12,800 | 1,171.67 |
| 2019-01-15 | 3,505 | 3,575 | 3,505 | 3,575 | 13,700 | 1,191.67 |
| 2019-01-11 | 3,550 | 3,550 | 3,500 | 3,505 | 12,600 | 1,168.33 |
| 2019-01-10 | 3,565 | 3,575 | 3,520 | 3,555 | 13,300 | 1,185 |
| 2019-01-09 | 3,610 | 3,610 | 3,565 | 3,565 | 19,300 | 1,188.33 |
| 2019-01-08 | 3,580 | 3,625 | 3,525 | 3,625 | 14,600 | 1,208.33 |
| 2019-01-07 | 3,680 | 3,685 | 3,570 | 3,600 | 20,800 | 1,200 |
| 2019-01-04 | 3,635 | 3,670 | 3,590 | 3,610 | 14,500 | 1,203.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
