2812 焼津水産化学工業(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 | 1,038 | 1,043 | 1,035 | 1,043 | 4,700 | 1,043 |
| 2019-12-27 | 1,039 | 1,040 | 1,036 | 1,038 | 6,900 | 1,038 |
| 2019-12-26 | 1,030 | 1,040 | 1,030 | 1,040 | 7,100 | 1,040 |
| 2019-12-25 | 1,033 | 1,034 | 1,030 | 1,030 | 6,400 | 1,030 |
| 2019-12-24 | 1,032 | 1,036 | 1,030 | 1,033 | 13,700 | 1,033 |
| 2019-12-23 | 1,031 | 1,039 | 1,031 | 1,037 | 12,400 | 1,037 |
| 2019-12-20 | 1,044 | 1,044 | 1,037 | 1,040 | 8,700 | 1,040 |
| 2019-12-19 | 1,043 | 1,044 | 1,041 | 1,044 | 6,300 | 1,044 |
| 2019-12-18 | 1,047 | 1,047 | 1,038 | 1,043 | 7,400 | 1,043 |
| 2019-12-17 | 1,048 | 1,048 | 1,039 | 1,047 | 8,000 | 1,047 |
| 2019-12-16 | 1,040 | 1,049 | 1,039 | 1,049 | 8,000 | 1,049 |
| 2019-12-13 | 1,045 | 1,050 | 1,042 | 1,049 | 18,600 | 1,049 |
| 2019-12-12 | 1,046 | 1,050 | 1,043 | 1,044 | 6,800 | 1,044 |
| 2019-12-11 | 1,041 | 1,048 | 1,039 | 1,047 | 8,100 | 1,047 |
| 2019-12-10 | 1,047 | 1,047 | 1,039 | 1,041 | 8,900 | 1,041 |
| 2019-12-09 | 1,040 | 1,043 | 1,039 | 1,043 | 6,600 | 1,043 |
| 2019-12-06 | 1,040 | 1,044 | 1,037 | 1,040 | 4,400 | 1,040 |
| 2019-12-05 | 1,045 | 1,045 | 1,040 | 1,040 | 3,300 | 1,040 |
| 2019-12-04 | 1,039 | 1,042 | 1,038 | 1,042 | 5,900 | 1,042 |
| 2019-12-03 | 1,047 | 1,050 | 1,037 | 1,041 | 5,900 | 1,041 |
| 2019-12-02 | 1,050 | 1,054 | 1,045 | 1,052 | 7,300 | 1,052 |
| 2019-11-29 | 1,050 | 1,050 | 1,047 | 1,050 | 3,800 | 1,050 |
| 2019-11-28 | 1,047 | 1,050 | 1,047 | 1,050 | 2,500 | 1,050 |
| 2019-11-27 | 1,048 | 1,048 | 1,044 | 1,046 | 3,200 | 1,046 |
| 2019-11-26 | 1,050 | 1,050 | 1,045 | 1,045 | 5,100 | 1,045 |
| 2019-11-25 | 1,044 | 1,048 | 1,041 | 1,048 | 4,800 | 1,048 |
| 2019-11-22 | 1,042 | 1,043 | 1,035 | 1,040 | 3,900 | 1,040 |
| 2019-11-21 | 1,042 | 1,042 | 1,032 | 1,041 | 10,000 | 1,041 |
| 2019-11-20 | 1,043 | 1,044 | 1,034 | 1,036 | 11,300 | 1,036 |
| 2019-11-19 | 1,041 | 1,045 | 1,035 | 1,045 | 12,200 | 1,045 |
| 2019-11-18 | 1,043 | 1,045 | 1,036 | 1,041 | 8,600 | 1,041 |
| 2019-11-15 | 1,048 | 1,048 | 1,036 | 1,047 | 14,100 | 1,047 |
| 2019-11-14 | 1,051 | 1,051 | 1,039 | 1,043 | 8,500 | 1,043 |
| 2019-11-13 | 1,052 | 1,052 | 1,043 | 1,047 | 5,700 | 1,047 |
| 2019-11-12 | 1,053 | 1,056 | 1,051 | 1,052 | 5,400 | 1,052 |
| 2019-11-11 | 1,060 | 1,060 | 1,050 | 1,058 | 8,200 | 1,058 |
| 2019-11-08 | 1,059 | 1,059 | 1,050 | 1,056 | 7,700 | 1,056 |
| 2019-11-07 | 1,058 | 1,058 | 1,052 | 1,056 | 8,500 | 1,056 |
| 2019-11-06 | 1,054 | 1,058 | 1,053 | 1,058 | 11,200 | 1,058 |
| 2019-11-05 | 1,049 | 1,056 | 1,047 | 1,056 | 14,100 | 1,056 |
| 2019-11-01 | 1,042 | 1,052 | 1,032 | 1,045 | 4,200 | 1,045 |
| 2019-10-31 | 1,063 | 1,063 | 1,031 | 1,031 | 9,700 | 1,031 |
| 2019-10-30 | 1,043 | 1,072 | 1,028 | 1,072 | 17,200 | 1,072 |
| 2019-10-29 | 1,031 | 1,048 | 1,031 | 1,039 | 15,000 | 1,039 |
| 2019-10-28 | 1,040 | 1,047 | 1,039 | 1,047 | 18,200 | 1,047 |
| 2019-10-25 | 1,040 | 1,040 | 1,035 | 1,036 | 5,300 | 1,036 |
| 2019-10-24 | 1,040 | 1,041 | 1,037 | 1,037 | 5,600 | 1,037 |
| 2019-10-23 | 1,052 | 1,053 | 1,039 | 1,040 | 10,100 | 1,040 |
| 2019-10-21 | 1,051 | 1,052 | 1,044 | 1,052 | 3,100 | 1,052 |
| 2019-10-18 | 1,052 | 1,052 | 1,040 | 1,044 | 7,600 | 1,044 |
| 2019-10-17 | 1,052 | 1,052 | 1,039 | 1,043 | 8,700 | 1,043 |
| 2019-10-16 | 1,043 | 1,053 | 1,043 | 1,053 | 7,600 | 1,053 |
| 2019-10-15 | 1,040 | 1,047 | 1,034 | 1,044 | 14,100 | 1,044 |
| 2019-10-11 | 1,042 | 1,043 | 1,029 | 1,034 | 5,900 | 1,034 |
| 2019-10-10 | 1,045 | 1,060 | 1,014 | 1,042 | 9,900 | 1,042 |
| 2019-10-09 | 1,068 | 1,070 | 1,059 | 1,070 | 5,300 | 1,070 |
| 2019-10-08 | 1,066 | 1,069 | 1,065 | 1,065 | 3,600 | 1,065 |
| 2019-10-07 | 1,066 | 1,067 | 1,055 | 1,067 | 7,300 | 1,067 |
| 2019-10-04 | 1,055 | 1,063 | 1,047 | 1,063 | 5,300 | 1,063 |
| 2019-10-03 | 1,050 | 1,065 | 1,047 | 1,065 | 7,300 | 1,065 |
| 2019-10-02 | 1,055 | 1,067 | 1,054 | 1,062 | 8,200 | 1,062 |
| 2019-10-01 | 1,051 | 1,061 | 1,051 | 1,057 | 4,300 | 1,057 |
| 2019-09-30 | 1,047 | 1,054 | 1,047 | 1,050 | 6,200 | 1,050 |
| 2019-09-27 | 1,056 | 1,056 | 1,046 | 1,050 | 9,500 | 1,050 |
| 2019-09-26 | 1,069 | 1,071 | 1,059 | 1,060 | 16,800 | 1,060 |
| 2019-09-25 | 1,077 | 1,077 | 1,060 | 1,069 | 7,900 | 1,069 |
| 2019-09-24 | 1,062 | 1,071 | 1,060 | 1,069 | 8,300 | 1,069 |
| 2019-09-20 | 1,061 | 1,066 | 1,054 | 1,064 | 10,100 | 1,064 |
| 2019-09-19 | 1,048 | 1,076 | 1,048 | 1,061 | 9,900 | 1,061 |
| 2019-09-18 | 1,058 | 1,065 | 1,046 | 1,046 | 11,600 | 1,046 |
| 2019-09-17 | 1,050 | 1,064 | 1,045 | 1,062 | 10,300 | 1,062 |
| 2019-09-13 | 1,071 | 1,071 | 1,045 | 1,054 | 23,600 | 1,054 |
| 2019-09-12 | 1,050 | 1,062 | 1,035 | 1,060 | 16,500 | 1,060 |
| 2019-09-11 | 1,042 | 1,056 | 1,040 | 1,056 | 14,100 | 1,056 |
| 2019-09-10 | 1,042 | 1,042 | 1,035 | 1,042 | 5,400 | 1,042 |
| 2019-09-09 | 1,019 | 1,042 | 1,013 | 1,042 | 7,500 | 1,042 |
| 2019-09-06 | 1,022 | 1,024 | 1,007 | 1,013 | 2,200 | 1,013 |
| 2019-09-05 | 1,003 | 1,024 | 1,003 | 1,022 | 8,000 | 1,022 |
| 2019-09-04 | 1,002 | 1,009 | 1,002 | 1,003 | 3,000 | 1,003 |
| 2019-09-03 | 1,002 | 1,010 | 1,002 | 1,003 | 2,900 | 1,003 |
| 2019-09-02 | 1,003 | 1,010 | 1,002 | 1,002 | 4,800 | 1,002 |
| 2019-08-30 | 1,014 | 1,025 | 1,009 | 1,015 | 5,900 | 1,015 |
| 2019-08-29 | 1,023 | 1,024 | 1,008 | 1,008 | 6,300 | 1,008 |
| 2019-08-28 | 1,031 | 1,031 | 1,021 | 1,024 | 4,800 | 1,024 |
| 2019-08-27 | 1,039 | 1,039 | 1,030 | 1,030 | 5,400 | 1,030 |
| 2019-08-26 | 1,035 | 1,036 | 1,030 | 1,030 | 6,700 | 1,030 |
| 2019-08-23 | 1,038 | 1,040 | 1,035 | 1,036 | 2,700 | 1,036 |
| 2019-08-22 | 1,037 | 1,039 | 1,035 | 1,037 | 2,500 | 1,037 |
| 2019-08-21 | 1,036 | 1,040 | 1,035 | 1,035 | 2,500 | 1,035 |
| 2019-08-20 | 1,040 | 1,040 | 1,036 | 1,038 | 2,900 | 1,038 |
| 2019-08-19 | 1,049 | 1,049 | 1,035 | 1,035 | 4,800 | 1,035 |
| 2019-08-16 | 1,045 | 1,048 | 1,040 | 1,040 | 3,200 | 1,040 |
| 2019-08-15 | 1,042 | 1,045 | 1,036 | 1,045 | 5,100 | 1,045 |
| 2019-08-14 | 1,044 | 1,050 | 1,040 | 1,045 | 5,400 | 1,045 |
| 2019-08-13 | 1,042 | 1,049 | 1,038 | 1,038 | 6,800 | 1,038 |
| 2019-08-09 | 1,043 | 1,046 | 1,032 | 1,042 | 4,500 | 1,042 |
| 2019-08-08 | 1,034 | 1,042 | 1,030 | 1,035 | 3,600 | 1,035 |
| 2019-08-07 | 1,034 | 1,040 | 1,031 | 1,031 | 7,800 | 1,031 |
| 2019-08-06 | 1,050 | 1,051 | 1,030 | 1,032 | 13,400 | 1,032 |
| 2019-08-05 | 1,092 | 1,092 | 1,051 | 1,051 | 13,600 | 1,051 |
| 2019-08-02 | 1,091 | 1,091 | 1,067 | 1,067 | 10,000 | 1,067 |
| 2019-08-01 | 1,081 | 1,091 | 1,080 | 1,091 | 2,100 | 1,091 |
| 2019-07-31 | 1,081 | 1,084 | 1,081 | 1,081 | 3,500 | 1,081 |
| 2019-07-30 | 1,089 | 1,089 | 1,081 | 1,084 | 3,100 | 1,084 |
| 2019-07-29 | 1,086 | 1,087 | 1,078 | 1,078 | 7,300 | 1,078 |
| 2019-07-26 | 1,084 | 1,086 | 1,083 | 1,086 | 2,400 | 1,086 |
| 2019-07-25 | 1,081 | 1,086 | 1,080 | 1,085 | 2,000 | 1,085 |
| 2019-07-24 | 1,082 | 1,084 | 1,080 | 1,083 | 3,300 | 1,083 |
| 2019-07-23 | 1,080 | 1,087 | 1,080 | 1,083 | 2,100 | 1,083 |
| 2019-07-22 | 1,085 | 1,086 | 1,077 | 1,078 | 4,400 | 1,078 |
| 2019-07-19 | 1,081 | 1,086 | 1,080 | 1,080 | 4,600 | 1,080 |
| 2019-07-18 | 1,100 | 1,102 | 1,080 | 1,080 | 8,400 | 1,080 |
| 2019-07-17 | 1,103 | 1,105 | 1,101 | 1,104 | 2,900 | 1,104 |
| 2019-07-16 | 1,102 | 1,104 | 1,101 | 1,103 | 1,900 | 1,103 |
| 2019-07-12 | 1,107 | 1,110 | 1,102 | 1,102 | 3,000 | 1,102 |
| 2019-07-11 | 1,102 | 1,107 | 1,102 | 1,107 | 4,500 | 1,107 |
| 2019-07-10 | 1,105 | 1,109 | 1,102 | 1,102 | 7,000 | 1,102 |
| 2019-07-09 | 1,109 | 1,113 | 1,099 | 1,105 | 5,000 | 1,105 |
| 2019-07-08 | 1,121 | 1,122 | 1,096 | 1,099 | 13,100 | 1,099 |
| 2019-07-05 | 1,102 | 1,111 | 1,102 | 1,111 | 8,700 | 1,111 |
| 2019-07-04 | 1,105 | 1,107 | 1,100 | 1,107 | 3,400 | 1,107 |
| 2019-07-03 | 1,099 | 1,106 | 1,099 | 1,106 | 3,800 | 1,106 |
| 2019-07-02 | 1,103 | 1,106 | 1,100 | 1,105 | 6,300 | 1,105 |
| 2019-07-01 | 1,080 | 1,094 | 1,080 | 1,086 | 8,500 | 1,086 |
| 2019-06-28 | 1,091 | 1,094 | 1,078 | 1,078 | 9,100 | 1,078 |
| 2019-06-27 | 1,100 | 1,100 | 1,090 | 1,090 | 5,800 | 1,090 |
| 2019-06-26 | 1,099 | 1,100 | 1,091 | 1,091 | 3,400 | 1,091 |
| 2019-06-25 | 1,096 | 1,098 | 1,091 | 1,095 | 2,500 | 1,095 |
| 2019-06-24 | 1,097 | 1,098 | 1,092 | 1,096 | 1,800 | 1,096 |
| 2019-06-21 | 1,098 | 1,101 | 1,085 | 1,085 | 6,700 | 1,085 |
| 2019-06-20 | 1,102 | 1,113 | 1,097 | 1,110 | 4,300 | 1,110 |
| 2019-06-19 | 1,096 | 1,102 | 1,096 | 1,099 | 4,600 | 1,099 |
| 2019-06-18 | 1,102 | 1,102 | 1,095 | 1,096 | 4,700 | 1,096 |
| 2019-06-17 | 1,097 | 1,105 | 1,096 | 1,096 | 5,900 | 1,096 |
| 2019-06-14 | 1,095 | 1,100 | 1,095 | 1,097 | 7,100 | 1,097 |
| 2019-06-13 | 1,110 | 1,114 | 1,103 | 1,103 | 4,600 | 1,103 |
| 2019-06-12 | 1,101 | 1,120 | 1,100 | 1,118 | 5,800 | 1,118 |
| 2019-06-11 | 1,115 | 1,118 | 1,108 | 1,118 | 6,000 | 1,118 |
| 2019-06-10 | 1,113 | 1,118 | 1,109 | 1,116 | 3,500 | 1,116 |
| 2019-06-07 | 1,102 | 1,116 | 1,100 | 1,116 | 4,900 | 1,116 |
| 2019-06-06 | 1,100 | 1,104 | 1,095 | 1,104 | 4,000 | 1,104 |
| 2019-06-05 | 1,098 | 1,100 | 1,090 | 1,100 | 6,200 | 1,100 |
| 2019-06-04 | 1,090 | 1,095 | 1,090 | 1,095 | 3,700 | 1,095 |
| 2019-06-03 | 1,090 | 1,095 | 1,088 | 1,088 | 5,200 | 1,088 |
| 2019-05-31 | 1,093 | 1,093 | 1,085 | 1,090 | 7,800 | 1,090 |
| 2019-05-30 | 1,105 | 1,105 | 1,091 | 1,093 | 5,800 | 1,093 |
| 2019-05-29 | 1,090 | 1,109 | 1,090 | 1,091 | 4,200 | 1,091 |
| 2019-05-28 | 1,106 | 1,108 | 1,091 | 1,091 | 5,400 | 1,091 |
| 2019-05-27 | 1,113 | 1,114 | 1,105 | 1,110 | 3,200 | 1,110 |
| 2019-05-24 | 1,095 | 1,107 | 1,095 | 1,103 | 5,300 | 1,103 |
| 2019-05-23 | 1,112 | 1,112 | 1,096 | 1,096 | 5,300 | 1,096 |
| 2019-05-22 | 1,115 | 1,117 | 1,100 | 1,100 | 4,400 | 1,100 |
| 2019-05-21 | 1,115 | 1,119 | 1,109 | 1,117 | 6,600 | 1,117 |
| 2019-05-20 | 1,117 | 1,123 | 1,115 | 1,115 | 1,800 | 1,115 |
| 2019-05-17 | 1,123 | 1,123 | 1,110 | 1,117 | 4,500 | 1,117 |
| 2019-05-16 | 1,119 | 1,119 | 1,105 | 1,112 | 4,700 | 1,112 |
| 2019-05-15 | 1,105 | 1,108 | 1,094 | 1,100 | 5,800 | 1,100 |
| 2019-05-14 | 1,098 | 1,104 | 1,094 | 1,102 | 5,500 | 1,102 |
| 2019-05-13 | 1,099 | 1,124 | 1,090 | 1,090 | 7,300 | 1,090 |
| 2019-05-10 | 1,126 | 1,127 | 1,095 | 1,097 | 10,900 | 1,097 |
| 2019-05-09 | 1,119 | 1,129 | 1,117 | 1,127 | 7,900 | 1,127 |
| 2019-05-08 | 1,122 | 1,135 | 1,113 | 1,123 | 8,300 | 1,123 |
| 2019-05-07 | 1,134 | 1,134 | 1,122 | 1,122 | 8,200 | 1,122 |
| 2019-04-26 | 1,115 | 1,115 | 1,109 | 1,113 | 6,400 | 1,113 |
| 2019-04-25 | 1,120 | 1,120 | 1,107 | 1,107 | 3,900 | 1,107 |
| 2019-04-24 | 1,132 | 1,134 | 1,115 | 1,115 | 5,300 | 1,115 |
| 2019-04-23 | 1,120 | 1,127 | 1,118 | 1,126 | 3,200 | 1,126 |
| 2019-04-22 | 1,123 | 1,123 | 1,117 | 1,121 | 4,100 | 1,121 |
| 2019-04-19 | 1,123 | 1,134 | 1,120 | 1,123 | 2,500 | 1,123 |
| 2019-04-18 | 1,130 | 1,133 | 1,117 | 1,127 | 4,700 | 1,127 |
| 2019-04-17 | 1,122 | 1,134 | 1,122 | 1,126 | 4,200 | 1,126 |
| 2019-04-16 | 1,146 | 1,146 | 1,124 | 1,125 | 5,300 | 1,125 |
| 2019-04-15 | 1,118 | 1,151 | 1,115 | 1,149 | 10,700 | 1,149 |
| 2019-04-12 | 1,109 | 1,122 | 1,105 | 1,118 | 3,000 | 1,118 |
| 2019-04-11 | 1,130 | 1,130 | 1,112 | 1,123 | 2,800 | 1,123 |
| 2019-04-10 | 1,120 | 1,129 | 1,109 | 1,111 | 6,900 | 1,111 |
| 2019-04-09 | 1,128 | 1,136 | 1,124 | 1,131 | 4,200 | 1,131 |
| 2019-04-08 | 1,135 | 1,139 | 1,118 | 1,135 | 3,800 | 1,135 |
| 2019-04-05 | 1,125 | 1,140 | 1,125 | 1,139 | 5,200 | 1,139 |
| 2019-04-04 | 1,119 | 1,123 | 1,115 | 1,120 | 3,000 | 1,120 |
| 2019-04-03 | 1,119 | 1,128 | 1,106 | 1,128 | 6,300 | 1,128 |
| 2019-04-02 | 1,131 | 1,132 | 1,122 | 1,125 | 5,400 | 1,125 |
| 2019-04-01 | 1,132 | 1,132 | 1,116 | 1,131 | 10,700 | 1,131 |
| 2019-03-29 | 1,122 | 1,127 | 1,113 | 1,115 | 4,400 | 1,115 |
| 2019-03-28 | 1,154 | 1,154 | 1,121 | 1,121 | 10,000 | 1,121 |
| 2019-03-27 | 1,168 | 1,174 | 1,158 | 1,164 | 19,800 | 1,164 |
| 2019-03-26 | 1,147 | 1,186 | 1,147 | 1,184 | 33,800 | 1,184 |
| 2019-03-25 | 1,152 | 1,152 | 1,144 | 1,148 | 15,600 | 1,148 |
| 2019-03-22 | 1,162 | 1,170 | 1,157 | 1,170 | 15,300 | 1,170 |
| 2019-03-20 | 1,163 | 1,170 | 1,159 | 1,167 | 11,700 | 1,167 |
| 2019-03-19 | 1,175 | 1,175 | 1,163 | 1,163 | 10,900 | 1,163 |
| 2019-03-18 | 1,173 | 1,177 | 1,166 | 1,177 | 12,900 | 1,177 |
| 2019-03-15 | 1,166 | 1,173 | 1,161 | 1,168 | 10,200 | 1,168 |
| 2019-03-14 | 1,168 | 1,168 | 1,156 | 1,166 | 6,600 | 1,166 |
| 2019-03-13 | 1,165 | 1,173 | 1,165 | 1,170 | 6,000 | 1,170 |
| 2019-03-12 | 1,170 | 1,173 | 1,165 | 1,170 | 12,800 | 1,170 |
| 2019-03-11 | 1,152 | 1,175 | 1,152 | 1,162 | 15,600 | 1,162 |
| 2019-03-08 | 1,156 | 1,161 | 1,148 | 1,150 | 12,500 | 1,150 |
| 2019-03-07 | 1,155 | 1,164 | 1,155 | 1,164 | 10,000 | 1,164 |
| 2019-03-06 | 1,133 | 1,177 | 1,133 | 1,176 | 12,300 | 1,176 |
| 2019-03-05 | 1,140 | 1,141 | 1,133 | 1,140 | 8,800 | 1,140 |
| 2019-03-04 | 1,158 | 1,158 | 1,145 | 1,149 | 11,500 | 1,149 |
| 2019-03-01 | 1,184 | 1,184 | 1,157 | 1,162 | 17,200 | 1,162 |
| 2019-02-28 | 1,210 | 1,210 | 1,193 | 1,197 | 15,400 | 1,197 |
| 2019-02-27 | 1,205 | 1,220 | 1,202 | 1,210 | 24,100 | 1,210 |
| 2019-02-26 | 1,210 | 1,211 | 1,170 | 1,201 | 28,800 | 1,201 |
| 2019-02-25 | 1,201 | 1,210 | 1,201 | 1,209 | 30,100 | 1,209 |
| 2019-02-22 | 1,200 | 1,204 | 1,184 | 1,201 | 31,300 | 1,201 |
| 2019-02-21 | 1,173 | 1,198 | 1,173 | 1,198 | 16,900 | 1,198 |
| 2019-02-20 | 1,154 | 1,175 | 1,154 | 1,173 | 14,400 | 1,173 |
| 2019-02-19 | 1,143 | 1,152 | 1,143 | 1,150 | 11,000 | 1,150 |
| 2019-02-18 | 1,136 | 1,143 | 1,135 | 1,143 | 14,400 | 1,143 |
| 2019-02-15 | 1,125 | 1,132 | 1,123 | 1,131 | 14,200 | 1,131 |
| 2019-02-14 | 1,115 | 1,123 | 1,113 | 1,123 | 18,100 | 1,123 |
| 2019-02-13 | 1,104 | 1,114 | 1,097 | 1,113 | 21,800 | 1,113 |
| 2019-02-12 | 1,086 | 1,101 | 1,086 | 1,101 | 20,200 | 1,101 |
| 2019-02-08 | 1,079 | 1,083 | 1,075 | 1,080 | 15,500 | 1,080 |
| 2019-02-07 | 1,061 | 1,079 | 1,061 | 1,079 | 16,400 | 1,079 |
| 2019-02-06 | 1,055 | 1,069 | 1,054 | 1,068 | 8,700 | 1,068 |
| 2019-02-05 | 1,052 | 1,070 | 1,044 | 1,055 | 18,400 | 1,055 |
| 2019-02-04 | 1,055 | 1,068 | 1,039 | 1,052 | 36,200 | 1,052 |
| 2019-02-01 | 1,006 | 1,007 | 1,000 | 1,000 | 13,200 | 1,000 |
| 2019-01-31 | 1,008 | 1,016 | 1,004 | 1,005 | 8,200 | 1,005 |
| 2019-01-30 | 1,015 | 1,019 | 1,006 | 1,006 | 11,300 | 1,006 |
| 2019-01-29 | 1,011 | 1,018 | 1,010 | 1,013 | 7,100 | 1,013 |
| 2019-01-28 | 1,024 | 1,024 | 1,011 | 1,011 | 8,900 | 1,011 |
| 2019-01-25 | 1,014 | 1,033 | 1,014 | 1,020 | 6,500 | 1,020 |
| 2019-01-24 | 1,020 | 1,025 | 1,012 | 1,012 | 7,100 | 1,012 |
| 2019-01-23 | 1,021 | 1,028 | 1,019 | 1,021 | 8,900 | 1,021 |
| 2019-01-22 | 1,052 | 1,054 | 1,046 | 1,047 | 3,000 | 1,047 |
| 2019-01-21 | 1,050 | 1,059 | 1,049 | 1,052 | 4,800 | 1,052 |
| 2019-01-18 | 1,039 | 1,057 | 1,034 | 1,038 | 7,400 | 1,038 |
| 2019-01-17 | 1,052 | 1,052 | 1,035 | 1,039 | 6,500 | 1,039 |
| 2019-01-16 | 1,062 | 1,062 | 1,041 | 1,041 | 6,600 | 1,041 |
| 2019-01-15 | 1,050 | 1,062 | 1,040 | 1,062 | 6,300 | 1,062 |
| 2019-01-11 | 1,062 | 1,070 | 1,048 | 1,051 | 6,600 | 1,051 |
| 2019-01-10 | 1,064 | 1,072 | 1,054 | 1,069 | 5,200 | 1,069 |
| 2019-01-09 | 1,054 | 1,071 | 1,040 | 1,067 | 8,300 | 1,067 |
| 2019-01-08 | 1,049 | 1,072 | 1,032 | 1,046 | 18,900 | 1,046 |
| 2019-01-07 | 1,040 | 1,049 | 1,026 | 1,027 | 5,900 | 1,027 |
| 2019-01-04 | 1,006 | 1,031 | 1,001 | 1,025 | 7,000 | 1,025 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株