2875 東洋水産(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 | 4,645 | 4,665 | 4,625 | 4,630 | 161,100 | 4,630 |
| 2019-12-27 | 4,730 | 4,735 | 4,695 | 4,695 | 83,600 | 4,695 |
| 2019-12-26 | 4,655 | 4,700 | 4,655 | 4,700 | 102,700 | 4,700 |
| 2019-12-25 | 4,735 | 4,740 | 4,690 | 4,700 | 92,500 | 4,700 |
| 2019-12-24 | 4,720 | 4,745 | 4,705 | 4,735 | 97,400 | 4,735 |
| 2019-12-23 | 4,730 | 4,740 | 4,705 | 4,725 | 107,400 | 4,725 |
| 2019-12-20 | 4,735 | 4,735 | 4,675 | 4,700 | 319,400 | 4,700 |
| 2019-12-19 | 4,725 | 4,730 | 4,670 | 4,690 | 214,900 | 4,690 |
| 2019-12-18 | 4,715 | 4,725 | 4,695 | 4,715 | 252,000 | 4,715 |
| 2019-12-17 | 4,695 | 4,715 | 4,675 | 4,705 | 226,200 | 4,705 |
| 2019-12-16 | 4,665 | 4,700 | 4,645 | 4,665 | 188,500 | 4,665 |
| 2019-12-13 | 4,720 | 4,735 | 4,655 | 4,665 | 325,800 | 4,665 |
| 2019-12-12 | 4,690 | 4,705 | 4,665 | 4,675 | 230,000 | 4,675 |
| 2019-12-11 | 4,715 | 4,735 | 4,680 | 4,695 | 312,100 | 4,695 |
| 2019-12-10 | 4,785 | 4,785 | 4,730 | 4,755 | 184,400 | 4,755 |
| 2019-12-09 | 4,740 | 4,770 | 4,725 | 4,760 | 142,800 | 4,760 |
| 2019-12-06 | 4,740 | 4,740 | 4,700 | 4,730 | 208,700 | 4,730 |
| 2019-12-05 | 4,715 | 4,730 | 4,680 | 4,715 | 208,600 | 4,715 |
| 2019-12-04 | 4,710 | 4,750 | 4,685 | 4,725 | 199,900 | 4,725 |
| 2019-12-03 | 4,695 | 4,740 | 4,680 | 4,705 | 191,600 | 4,705 |
| 2019-12-02 | 4,750 | 4,775 | 4,730 | 4,745 | 219,800 | 4,745 |
| 2019-11-29 | 4,770 | 4,775 | 4,710 | 4,720 | 232,700 | 4,720 |
| 2019-11-28 | 4,780 | 4,780 | 4,720 | 4,760 | 104,500 | 4,760 |
| 2019-11-27 | 4,735 | 4,810 | 4,730 | 4,755 | 309,800 | 4,755 |
| 2019-11-26 | 4,795 | 4,805 | 4,765 | 4,780 | 606,100 | 4,780 |
| 2019-11-25 | 4,815 | 4,825 | 4,795 | 4,795 | 176,300 | 4,795 |
| 2019-11-22 | 4,760 | 4,770 | 4,705 | 4,765 | 281,100 | 4,765 |
| 2019-11-21 | 4,805 | 4,825 | 4,745 | 4,795 | 339,400 | 4,795 |
| 2019-11-20 | 4,780 | 4,805 | 4,770 | 4,795 | 208,300 | 4,795 |
| 2019-11-19 | 4,765 | 4,810 | 4,760 | 4,770 | 171,300 | 4,770 |
| 2019-11-18 | 4,745 | 4,790 | 4,725 | 4,790 | 212,700 | 4,790 |
| 2019-11-15 | 4,780 | 4,805 | 4,760 | 4,785 | 222,300 | 4,785 |
| 2019-11-14 | 4,740 | 4,790 | 4,725 | 4,765 | 300,000 | 4,765 |
| 2019-11-13 | 4,760 | 4,770 | 4,720 | 4,740 | 297,700 | 4,740 |
| 2019-11-12 | 4,825 | 4,830 | 4,730 | 4,750 | 244,900 | 4,750 |
| 2019-11-11 | 4,830 | 4,855 | 4,815 | 4,820 | 329,800 | 4,820 |
| 2019-11-08 | 4,805 | 4,825 | 4,730 | 4,765 | 399,600 | 4,765 |
| 2019-11-07 | 4,830 | 4,830 | 4,770 | 4,815 | 331,300 | 4,815 |
| 2019-11-06 | 4,800 | 4,835 | 4,780 | 4,830 | 312,000 | 4,830 |
| 2019-11-05 | 4,800 | 4,850 | 4,755 | 4,815 | 531,600 | 4,815 |
| 2019-11-01 | 4,590 | 4,750 | 4,575 | 4,750 | 466,200 | 4,750 |
| 2019-10-31 | 4,485 | 4,600 | 4,470 | 4,560 | 412,400 | 4,560 |
| 2019-10-30 | 4,465 | 4,560 | 4,455 | 4,555 | 555,300 | 4,555 |
| 2019-10-29 | 4,440 | 4,455 | 4,425 | 4,450 | 322,400 | 4,450 |
| 2019-10-28 | 4,450 | 4,455 | 4,395 | 4,405 | 205,500 | 4,405 |
| 2019-10-25 | 4,470 | 4,485 | 4,430 | 4,475 | 184,300 | 4,475 |
| 2019-10-24 | 4,470 | 4,470 | 4,425 | 4,430 | 150,000 | 4,430 |
| 2019-10-23 | 4,415 | 4,455 | 4,405 | 4,455 | 224,000 | 4,455 |
| 2019-10-21 | 4,380 | 4,425 | 4,380 | 4,410 | 90,700 | 4,410 |
| 2019-10-18 | 4,400 | 4,425 | 4,365 | 4,365 | 186,900 | 4,365 |
| 2019-10-17 | 4,455 | 4,460 | 4,385 | 4,395 | 355,600 | 4,395 |
| 2019-10-16 | 4,480 | 4,515 | 4,455 | 4,490 | 338,200 | 4,490 |
| 2019-10-15 | 4,410 | 4,480 | 4,370 | 4,465 | 302,000 | 4,465 |
| 2019-10-11 | 4,370 | 4,370 | 4,325 | 4,345 | 270,300 | 4,345 |
| 2019-10-10 | 4,345 | 4,375 | 4,300 | 4,330 | 179,200 | 4,330 |
| 2019-10-09 | 4,330 | 4,375 | 4,310 | 4,350 | 309,400 | 4,350 |
| 2019-10-08 | 4,290 | 4,330 | 4,280 | 4,320 | 217,000 | 4,320 |
| 2019-10-07 | 4,260 | 4,285 | 4,245 | 4,275 | 142,900 | 4,275 |
| 2019-10-04 | 4,255 | 4,255 | 4,180 | 4,250 | 225,400 | 4,250 |
| 2019-10-03 | 4,225 | 4,250 | 4,190 | 4,235 | 311,200 | 4,235 |
| 2019-10-02 | 4,360 | 4,375 | 4,335 | 4,350 | 221,700 | 4,350 |
| 2019-10-01 | 4,320 | 4,380 | 4,320 | 4,360 | 225,900 | 4,360 |
| 2019-09-30 | 4,400 | 4,415 | 4,285 | 4,330 | 438,600 | 4,330 |
| 2019-09-27 | 4,535 | 4,540 | 4,395 | 4,450 | 260,800 | 4,450 |
| 2019-09-26 | 4,530 | 4,570 | 4,505 | 4,520 | 280,800 | 4,520 |
| 2019-09-25 | 4,475 | 4,570 | 4,475 | 4,525 | 319,800 | 4,525 |
| 2019-09-24 | 4,435 | 4,485 | 4,430 | 4,465 | 299,400 | 4,465 |
| 2019-09-20 | 4,485 | 4,500 | 4,445 | 4,495 | 430,400 | 4,495 |
| 2019-09-19 | 4,470 | 4,485 | 4,455 | 4,475 | 295,800 | 4,475 |
| 2019-09-18 | 4,480 | 4,495 | 4,465 | 4,465 | 305,900 | 4,465 |
| 2019-09-17 | 4,465 | 4,475 | 4,410 | 4,450 | 271,900 | 4,450 |
| 2019-09-13 | 4,430 | 4,470 | 4,410 | 4,465 | 358,900 | 4,465 |
| 2019-09-12 | 4,400 | 4,420 | 4,380 | 4,395 | 273,700 | 4,395 |
| 2019-09-11 | 4,330 | 4,390 | 4,310 | 4,385 | 342,000 | 4,385 |
| 2019-09-10 | 4,370 | 4,375 | 4,335 | 4,355 | 224,500 | 4,355 |
| 2019-09-09 | 4,345 | 4,405 | 4,330 | 4,405 | 171,600 | 4,405 |
| 2019-09-06 | 4,380 | 4,380 | 4,350 | 4,355 | 174,800 | 4,355 |
| 2019-09-05 | 4,315 | 4,380 | 4,300 | 4,360 | 266,100 | 4,360 |
| 2019-09-04 | 4,400 | 4,400 | 4,285 | 4,340 | 264,100 | 4,340 |
| 2019-09-03 | 4,320 | 4,355 | 4,295 | 4,355 | 193,600 | 4,355 |
| 2019-09-02 | 4,375 | 4,380 | 4,315 | 4,330 | 236,400 | 4,330 |
| 2019-08-30 | 4,340 | 4,355 | 4,305 | 4,325 | 349,800 | 4,325 |
| 2019-08-29 | 4,260 | 4,330 | 4,260 | 4,300 | 216,700 | 4,300 |
| 2019-08-28 | 4,265 | 4,295 | 4,245 | 4,275 | 232,200 | 4,275 |
| 2019-08-27 | 4,340 | 4,340 | 4,275 | 4,285 | 254,200 | 4,285 |
| 2019-08-26 | 4,265 | 4,310 | 4,260 | 4,310 | 216,900 | 4,310 |
| 2019-08-23 | 4,405 | 4,410 | 4,325 | 4,365 | 167,900 | 4,365 |
| 2019-08-22 | 4,340 | 4,360 | 4,305 | 4,340 | 263,200 | 4,340 |
| 2019-08-21 | 4,305 | 4,340 | 4,265 | 4,340 | 216,100 | 4,340 |
| 2019-08-20 | 4,355 | 4,370 | 4,320 | 4,370 | 223,400 | 4,370 |
| 2019-08-19 | 4,375 | 4,385 | 4,320 | 4,355 | 257,800 | 4,355 |
| 2019-08-16 | 4,395 | 4,425 | 4,360 | 4,375 | 369,400 | 4,375 |
| 2019-08-15 | 4,300 | 4,400 | 4,300 | 4,395 | 318,700 | 4,395 |
| 2019-08-14 | 4,380 | 4,400 | 4,330 | 4,370 | 220,800 | 4,370 |
| 2019-08-13 | 4,340 | 4,375 | 4,300 | 4,350 | 315,700 | 4,350 |
| 2019-08-09 | 4,400 | 4,415 | 4,355 | 4,360 | 957,900 | 4,360 |
| 2019-08-08 | 4,380 | 4,420 | 4,320 | 4,395 | 1,234,200 | 4,395 |
| 2019-08-07 | 4,370 | 4,440 | 4,360 | 4,425 | 269,000 | 4,425 |
| 2019-08-06 | 4,310 | 4,395 | 4,285 | 4,385 | 273,300 | 4,385 |
| 2019-08-05 | 4,370 | 4,405 | 4,320 | 4,400 | 499,500 | 4,400 |
| 2019-08-02 | 4,490 | 4,530 | 4,395 | 4,405 | 349,700 | 4,405 |
| 2019-08-01 | 4,325 | 4,605 | 4,315 | 4,550 | 737,300 | 4,550 |
| 2019-07-31 | 4,560 | 4,565 | 4,255 | 4,395 | 1,058,600 | 4,395 |
| 2019-07-30 | 4,615 | 4,630 | 4,590 | 4,625 | 261,700 | 4,625 |
| 2019-07-29 | 4,600 | 4,630 | 4,595 | 4,620 | 195,900 | 4,620 |
| 2019-07-26 | 4,600 | 4,610 | 4,570 | 4,590 | 207,000 | 4,590 |
| 2019-07-25 | 4,625 | 4,665 | 4,615 | 4,625 | 131,900 | 4,625 |
| 2019-07-24 | 4,625 | 4,655 | 4,590 | 4,650 | 217,200 | 4,650 |
| 2019-07-23 | 4,580 | 4,625 | 4,560 | 4,605 | 156,200 | 4,605 |
| 2019-07-22 | 4,560 | 4,610 | 4,560 | 4,565 | 244,500 | 4,565 |
| 2019-07-19 | 4,515 | 4,625 | 4,510 | 4,620 | 298,100 | 4,620 |
| 2019-07-18 | 4,535 | 4,605 | 4,505 | 4,515 | 400,600 | 4,515 |
| 2019-07-17 | 4,615 | 4,645 | 4,600 | 4,640 | 221,000 | 4,640 |
| 2019-07-16 | 4,660 | 4,665 | 4,620 | 4,650 | 302,600 | 4,650 |
| 2019-07-12 | 4,615 | 4,635 | 4,605 | 4,615 | 245,400 | 4,615 |
| 2019-07-11 | 4,600 | 4,625 | 4,585 | 4,615 | 305,600 | 4,615 |
| 2019-07-10 | 4,520 | 4,595 | 4,495 | 4,585 | 370,400 | 4,585 |
| 2019-07-09 | 4,525 | 4,570 | 4,515 | 4,525 | 218,300 | 4,525 |
| 2019-07-08 | 4,520 | 4,540 | 4,490 | 4,500 | 187,900 | 4,500 |
| 2019-07-05 | 4,565 | 4,565 | 4,520 | 4,560 | 182,200 | 4,560 |
| 2019-07-04 | 4,550 | 4,580 | 4,545 | 4,565 | 143,400 | 4,565 |
| 2019-07-03 | 4,530 | 4,540 | 4,510 | 4,535 | 181,700 | 4,535 |
| 2019-07-02 | 4,490 | 4,520 | 4,480 | 4,505 | 298,200 | 4,505 |
| 2019-07-01 | 4,470 | 4,475 | 4,430 | 4,460 | 237,000 | 4,460 |
| 2019-06-28 | 4,500 | 4,510 | 4,415 | 4,440 | 478,200 | 4,440 |
| 2019-06-27 | 4,475 | 4,475 | 4,415 | 4,465 | 348,900 | 4,465 |
| 2019-06-26 | 4,435 | 4,515 | 4,420 | 4,495 | 406,300 | 4,495 |
| 2019-06-25 | 4,495 | 4,515 | 4,450 | 4,475 | 394,100 | 4,475 |
| 2019-06-24 | 4,415 | 4,435 | 4,395 | 4,430 | 160,100 | 4,430 |
| 2019-06-21 | 4,460 | 4,460 | 4,395 | 4,450 | 595,400 | 4,450 |
| 2019-06-20 | 4,475 | 4,480 | 4,405 | 4,420 | 185,000 | 4,420 |
| 2019-06-19 | 4,380 | 4,460 | 4,375 | 4,455 | 415,900 | 4,455 |
| 2019-06-18 | 4,355 | 4,440 | 4,345 | 4,375 | 519,400 | 4,375 |
| 2019-06-17 | 4,355 | 4,385 | 4,335 | 4,355 | 246,000 | 4,355 |
| 2019-06-14 | 4,385 | 4,385 | 4,340 | 4,365 | 340,000 | 4,365 |
| 2019-06-13 | 4,380 | 4,380 | 4,335 | 4,360 | 285,200 | 4,360 |
| 2019-06-12 | 4,385 | 4,415 | 4,345 | 4,355 | 263,200 | 4,355 |
| 2019-06-11 | 4,335 | 4,345 | 4,295 | 4,345 | 301,800 | 4,345 |
| 2019-06-10 | 4,360 | 4,395 | 4,350 | 4,380 | 248,400 | 4,380 |
| 2019-06-07 | 4,310 | 4,325 | 4,285 | 4,290 | 299,600 | 4,290 |
| 2019-06-06 | 4,285 | 4,285 | 4,240 | 4,275 | 237,100 | 4,275 |
| 2019-06-05 | 4,275 | 4,320 | 4,225 | 4,290 | 383,200 | 4,290 |
| 2019-06-04 | 4,265 | 4,270 | 4,180 | 4,225 | 338,500 | 4,225 |
| 2019-06-03 | 4,210 | 4,245 | 4,180 | 4,210 | 384,500 | 4,210 |
| 2019-05-31 | 4,270 | 4,280 | 4,155 | 4,240 | 1,069,600 | 4,240 |
| 2019-05-30 | 4,305 | 4,330 | 4,270 | 4,315 | 408,900 | 4,315 |
| 2019-05-29 | 4,350 | 4,410 | 4,325 | 4,360 | 455,400 | 4,360 |
| 2019-05-28 | 4,450 | 4,450 | 4,395 | 4,420 | 619,000 | 4,420 |
| 2019-05-27 | 4,485 | 4,505 | 4,460 | 4,490 | 229,200 | 4,490 |
| 2019-05-24 | 4,540 | 4,555 | 4,460 | 4,490 | 369,300 | 4,490 |
| 2019-05-23 | 4,370 | 4,510 | 4,370 | 4,500 | 476,300 | 4,500 |
| 2019-05-22 | 4,435 | 4,435 | 4,350 | 4,360 | 374,300 | 4,360 |
| 2019-05-21 | 4,405 | 4,410 | 4,370 | 4,380 | 337,100 | 4,380 |
| 2019-05-20 | 4,285 | 4,365 | 4,280 | 4,360 | 278,700 | 4,360 |
| 2019-05-17 | 4,310 | 4,320 | 4,250 | 4,320 | 515,600 | 4,320 |
| 2019-05-16 | 4,280 | 4,320 | 4,270 | 4,310 | 283,500 | 4,310 |
| 2019-05-15 | 4,300 | 4,315 | 4,240 | 4,305 | 562,500 | 4,305 |
| 2019-05-14 | 4,335 | 4,345 | 4,285 | 4,330 | 566,100 | 4,330 |
| 2019-05-13 | 4,380 | 4,390 | 4,255 | 4,360 | 1,113,100 | 4,360 |
| 2019-05-10 | 3,990 | 4,045 | 3,910 | 4,035 | 957,000 | 4,035 |
| 2019-05-09 | 4,125 | 4,125 | 4,035 | 4,060 | 585,700 | 4,060 |
| 2019-05-08 | 4,235 | 4,235 | 4,115 | 4,145 | 426,700 | 4,145 |
| 2019-05-07 | 4,305 | 4,340 | 4,260 | 4,285 | 505,300 | 4,285 |
| 2019-04-26 | 4,250 | 4,265 | 4,220 | 4,235 | 310,900 | 4,235 |
| 2019-04-25 | 4,225 | 4,245 | 4,195 | 4,230 | 237,400 | 4,230 |
| 2019-04-24 | 4,210 | 4,230 | 4,185 | 4,205 | 224,400 | 4,205 |
| 2019-04-23 | 4,240 | 4,270 | 4,215 | 4,220 | 207,000 | 4,220 |
| 2019-04-22 | 4,190 | 4,245 | 4,180 | 4,240 | 217,400 | 4,240 |
| 2019-04-19 | 4,160 | 4,175 | 4,145 | 4,170 | 162,400 | 4,170 |
| 2019-04-18 | 4,175 | 4,185 | 4,115 | 4,130 | 270,300 | 4,130 |
| 2019-04-17 | 4,215 | 4,215 | 4,170 | 4,175 | 410,100 | 4,175 |
| 2019-04-16 | 4,235 | 4,250 | 4,210 | 4,225 | 254,700 | 4,225 |
| 2019-04-15 | 4,260 | 4,290 | 4,200 | 4,215 | 308,500 | 4,215 |
| 2019-04-12 | 4,200 | 4,215 | 4,190 | 4,215 | 204,500 | 4,215 |
| 2019-04-11 | 4,205 | 4,230 | 4,195 | 4,215 | 189,500 | 4,215 |
| 2019-04-10 | 4,180 | 4,210 | 4,175 | 4,195 | 144,400 | 4,195 |
| 2019-04-09 | 4,250 | 4,250 | 4,200 | 4,210 | 222,100 | 4,210 |
| 2019-04-08 | 4,280 | 4,280 | 4,235 | 4,250 | 237,000 | 4,250 |
| 2019-04-05 | 4,240 | 4,255 | 4,205 | 4,225 | 389,300 | 4,225 |
| 2019-04-04 | 4,200 | 4,215 | 4,185 | 4,205 | 237,000 | 4,205 |
| 2019-04-03 | 4,240 | 4,240 | 4,160 | 4,210 | 400,000 | 4,210 |
| 2019-04-02 | 4,245 | 4,245 | 4,180 | 4,185 | 228,100 | 4,185 |
| 2019-04-01 | 4,235 | 4,245 | 4,210 | 4,215 | 349,400 | 4,215 |
| 2019-03-29 | 4,215 | 4,225 | 4,190 | 4,215 | 447,800 | 4,215 |
| 2019-03-28 | 4,190 | 4,210 | 4,140 | 4,160 | 337,400 | 4,160 |
| 2019-03-27 | 4,225 | 4,245 | 4,190 | 4,225 | 409,900 | 4,225 |
| 2019-03-26 | 4,140 | 4,260 | 4,140 | 4,255 | 631,100 | 4,255 |
| 2019-03-25 | 4,165 | 4,165 | 4,105 | 4,140 | 561,800 | 4,140 |
| 2019-03-22 | 4,120 | 4,145 | 4,100 | 4,115 | 309,600 | 4,115 |
| 2019-03-20 | 4,080 | 4,140 | 4,075 | 4,130 | 404,500 | 4,130 |
| 2019-03-19 | 4,140 | 4,140 | 4,090 | 4,095 | 197,500 | 4,095 |
| 2019-03-18 | 4,135 | 4,140 | 4,110 | 4,125 | 228,400 | 4,125 |
| 2019-03-15 | 4,120 | 4,150 | 4,120 | 4,130 | 452,800 | 4,130 |
| 2019-03-14 | 4,140 | 4,145 | 4,095 | 4,115 | 379,000 | 4,115 |
| 2019-03-13 | 4,065 | 4,085 | 4,035 | 4,080 | 337,400 | 4,080 |
| 2019-03-12 | 4,045 | 4,080 | 4,040 | 4,075 | 262,300 | 4,075 |
| 2019-03-11 | 4,055 | 4,065 | 4,045 | 4,050 | 214,400 | 4,050 |
| 2019-03-08 | 4,045 | 4,080 | 4,045 | 4,055 | 292,000 | 4,055 |
| 2019-03-07 | 4,130 | 4,130 | 4,070 | 4,075 | 336,300 | 4,075 |
| 2019-03-06 | 4,105 | 4,125 | 4,090 | 4,120 | 241,200 | 4,120 |
| 2019-03-05 | 4,100 | 4,120 | 4,095 | 4,115 | 230,700 | 4,115 |
| 2019-03-04 | 4,155 | 4,175 | 4,100 | 4,110 | 297,400 | 4,110 |
| 2019-03-01 | 4,155 | 4,155 | 4,125 | 4,140 | 194,000 | 4,140 |
| 2019-02-28 | 4,150 | 4,155 | 4,125 | 4,130 | 316,100 | 4,130 |
| 2019-02-27 | 4,135 | 4,165 | 4,135 | 4,135 | 371,500 | 4,135 |
| 2019-02-26 | 4,155 | 4,180 | 4,145 | 4,160 | 241,500 | 4,160 |
| 2019-02-25 | 4,150 | 4,195 | 4,135 | 4,145 | 371,800 | 4,145 |
| 2019-02-22 | 4,185 | 4,200 | 4,140 | 4,140 | 294,400 | 4,140 |
| 2019-02-21 | 4,175 | 4,195 | 4,145 | 4,185 | 303,400 | 4,185 |
| 2019-02-20 | 4,200 | 4,205 | 4,140 | 4,190 | 403,300 | 4,190 |
| 2019-02-19 | 4,150 | 4,165 | 4,135 | 4,160 | 299,500 | 4,160 |
| 2019-02-18 | 4,130 | 4,175 | 4,110 | 4,140 | 358,700 | 4,140 |
| 2019-02-15 | 4,085 | 4,120 | 4,080 | 4,090 | 344,300 | 4,090 |
| 2019-02-14 | 4,100 | 4,130 | 4,095 | 4,105 | 341,100 | 4,105 |
| 2019-02-13 | 4,100 | 4,125 | 4,085 | 4,115 | 429,000 | 4,115 |
| 2019-02-12 | 4,070 | 4,110 | 4,060 | 4,085 | 462,400 | 4,085 |
| 2019-02-08 | 4,060 | 4,090 | 4,055 | 4,065 | 292,700 | 4,065 |
| 2019-02-07 | 4,140 | 4,140 | 4,070 | 4,080 | 437,200 | 4,080 |
| 2019-02-06 | 4,110 | 4,110 | 4,065 | 4,070 | 344,500 | 4,070 |
| 2019-02-05 | 3,915 | 4,170 | 3,905 | 4,130 | 1,013,700 | 4,130 |
| 2019-02-04 | 3,910 | 3,950 | 3,890 | 3,910 | 380,200 | 3,910 |
| 2019-02-01 | 3,850 | 3,915 | 3,815 | 3,875 | 429,100 | 3,875 |
| 2019-01-31 | 3,965 | 4,010 | 3,835 | 3,905 | 882,900 | 3,905 |
| 2019-01-30 | 3,895 | 3,925 | 3,890 | 3,915 | 351,100 | 3,915 |
| 2019-01-29 | 3,910 | 3,930 | 3,900 | 3,925 | 331,900 | 3,925 |
| 2019-01-28 | 3,885 | 3,895 | 3,850 | 3,885 | 286,500 | 3,885 |
| 2019-01-25 | 3,950 | 3,950 | 3,905 | 3,910 | 395,400 | 3,910 |
| 2019-01-24 | 3,935 | 3,950 | 3,900 | 3,940 | 501,200 | 3,940 |
| 2019-01-23 | 3,945 | 3,950 | 3,890 | 3,900 | 322,700 | 3,900 |
| 2019-01-22 | 3,935 | 3,965 | 3,925 | 3,935 | 287,800 | 3,935 |
| 2019-01-21 | 3,910 | 3,935 | 3,900 | 3,900 | 348,800 | 3,900 |
| 2019-01-18 | 3,875 | 3,930 | 3,875 | 3,885 | 290,300 | 3,885 |
| 2019-01-17 | 3,900 | 3,910 | 3,870 | 3,875 | 303,500 | 3,875 |
| 2019-01-16 | 3,910 | 3,910 | 3,875 | 3,900 | 253,300 | 3,900 |
| 2019-01-15 | 3,890 | 3,920 | 3,860 | 3,885 | 284,900 | 3,885 |
| 2019-01-11 | 3,880 | 3,925 | 3,860 | 3,890 | 465,800 | 3,890 |
| 2019-01-10 | 3,900 | 3,950 | 3,815 | 3,880 | 885,000 | 3,880 |
| 2019-01-09 | 3,950 | 4,015 | 3,925 | 3,955 | 352,100 | 3,955 |
| 2019-01-08 | 3,950 | 3,980 | 3,850 | 3,870 | 394,400 | 3,870 |
| 2019-01-07 | 3,885 | 3,940 | 3,855 | 3,905 | 382,000 | 3,905 |
| 2019-01-04 | 3,785 | 3,860 | 3,780 | 3,820 | 514,900 | 3,820 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
