3038 (株)神戸物産 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 | 3,805 | 3,815 | 3,720 | 3,750 | 1,013,500 | 1,875 |
| 2019-12-27 | 3,725 | 3,755 | 3,695 | 3,720 | 749,600 | 1,860 |
| 2019-12-26 | 3,700 | 3,720 | 3,670 | 3,715 | 668,700 | 1,857.50 |
| 2019-12-25 | 3,705 | 3,725 | 3,690 | 3,715 | 400,300 | 1,857.50 |
| 2019-12-24 | 3,740 | 3,750 | 3,675 | 3,725 | 720,400 | 1,862.50 |
| 2019-12-23 | 3,710 | 3,755 | 3,700 | 3,735 | 882,700 | 1,867.50 |
| 2019-12-20 | 3,750 | 3,780 | 3,665 | 3,710 | 1,333,300 | 1,855 |
| 2019-12-19 | 3,755 | 3,820 | 3,735 | 3,765 | 946,800 | 1,882.50 |
| 2019-12-18 | 3,785 | 3,850 | 3,710 | 3,765 | 1,962,000 | 1,882.50 |
| 2019-12-17 | 3,675 | 3,820 | 3,605 | 3,800 | 2,441,100 | 1,900 |
| 2019-12-16 | 3,485 | 3,665 | 3,430 | 3,650 | 4,041,600 | 1,825 |
| 2019-12-13 | 3,440 | 3,450 | 3,370 | 3,440 | 1,371,500 | 1,720 |
| 2019-12-12 | 3,510 | 3,550 | 3,400 | 3,430 | 2,657,500 | 1,715 |
| 2019-12-11 | 3,585 | 3,630 | 3,530 | 3,575 | 1,236,400 | 1,787.50 |
| 2019-12-10 | 3,445 | 3,625 | 3,445 | 3,580 | 2,583,900 | 1,790 |
| 2019-12-09 | 3,410 | 3,420 | 3,365 | 3,415 | 822,800 | 1,707.50 |
| 2019-12-06 | 3,280 | 3,375 | 3,245 | 3,370 | 1,143,900 | 1,685 |
| 2019-12-05 | 3,345 | 3,360 | 3,275 | 3,300 | 1,055,900 | 1,650 |
| 2019-12-04 | 3,330 | 3,365 | 3,315 | 3,335 | 968,200 | 1,667.50 |
| 2019-12-03 | 3,345 | 3,395 | 3,340 | 3,360 | 1,121,900 | 1,680 |
| 2019-12-02 | 3,390 | 3,440 | 3,340 | 3,390 | 1,113,200 | 1,695 |
| 2019-11-29 | 3,490 | 3,500 | 3,355 | 3,395 | 1,803,100 | 1,697.50 |
| 2019-11-28 | 3,490 | 3,510 | 3,435 | 3,500 | 1,589,900 | 1,750 |
| 2019-11-27 | 3,425 | 3,470 | 3,385 | 3,395 | 1,142,600 | 1,697.50 |
| 2019-11-26 | 3,360 | 3,385 | 3,320 | 3,385 | 1,096,200 | 1,692.50 |
| 2019-11-25 | 3,370 | 3,375 | 3,300 | 3,360 | 824,900 | 1,680 |
| 2019-11-22 | 3,350 | 3,390 | 3,310 | 3,365 | 872,300 | 1,682.50 |
| 2019-11-21 | 3,355 | 3,405 | 3,290 | 3,370 | 1,105,100 | 1,685 |
| 2019-11-20 | 3,375 | 3,410 | 3,305 | 3,360 | 1,005,700 | 1,680 |
| 2019-11-19 | 3,400 | 3,420 | 3,330 | 3,385 | 1,288,800 | 1,692.50 |
| 2019-11-18 | 3,250 | 3,385 | 3,250 | 3,350 | 2,214,200 | 1,675 |
| 2019-11-15 | 3,160 | 3,220 | 3,155 | 3,200 | 1,046,800 | 1,600 |
| 2019-11-14 | 3,105 | 3,165 | 3,105 | 3,150 | 1,035,000 | 1,575 |
| 2019-11-13 | 3,095 | 3,150 | 3,075 | 3,090 | 1,014,100 | 1,545 |
| 2019-11-12 | 3,100 | 3,110 | 3,055 | 3,090 | 688,400 | 1,545 |
| 2019-11-11 | 3,050 | 3,120 | 3,045 | 3,100 | 959,400 | 1,550 |
| 2019-11-08 | 3,110 | 3,110 | 3,040 | 3,065 | 1,007,400 | 1,532.50 |
| 2019-11-07 | 3,060 | 3,140 | 3,025 | 3,115 | 971,500 | 1,557.50 |
| 2019-11-06 | 3,110 | 3,130 | 3,065 | 3,085 | 815,500 | 1,542.50 |
| 2019-11-05 | 3,165 | 3,170 | 3,095 | 3,135 | 1,046,900 | 1,567.50 |
| 2019-11-01 | 3,230 | 3,230 | 3,100 | 3,115 | 1,795,500 | 1,557.50 |
| 2019-10-31 | 3,120 | 3,270 | 3,115 | 3,205 | 3,116,900 | 1,602.50 |
| 2019-10-30 | 3,000 | 3,095 | 2,987 | 3,055 | 2,416,400 | 1,527.50 |
| 2019-10-29 | 5,990 | 6,040 | 5,880 | 5,980 | 1,341,500 | 1,495 |
| 2019-10-28 | 6,160 | 6,160 | 5,990 | 6,000 | 1,153,000 | 1,500 |
| 2019-10-25 | 6,060 | 6,200 | 6,030 | 6,170 | 744,900 | 1,542.50 |
| 2019-10-24 | 6,180 | 6,220 | 6,040 | 6,100 | 924,200 | 1,525 |
| 2019-10-23 | 6,060 | 6,190 | 6,020 | 6,170 | 1,235,400 | 1,542.50 |
| 2019-10-21 | 5,830 | 6,090 | 5,830 | 5,980 | 1,771,100 | 1,495 |
| 2019-10-18 | 5,790 | 5,830 | 5,750 | 5,770 | 455,500 | 1,442.50 |
| 2019-10-17 | 5,830 | 5,950 | 5,770 | 5,780 | 915,300 | 1,445 |
| 2019-10-16 | 5,780 | 5,920 | 5,730 | 5,840 | 1,015,100 | 1,460 |
| 2019-10-15 | 5,810 | 5,840 | 5,750 | 5,780 | 521,500 | 1,445 |
| 2019-10-11 | 5,770 | 5,850 | 5,730 | 5,800 | 510,500 | 1,450 |
| 2019-10-10 | 5,750 | 5,820 | 5,700 | 5,770 | 572,000 | 1,442.50 |
| 2019-10-09 | 5,770 | 5,960 | 5,720 | 5,750 | 1,258,900 | 1,437.50 |
| 2019-10-08 | 5,790 | 5,830 | 5,730 | 5,790 | 601,300 | 1,447.50 |
| 2019-10-07 | 5,780 | 5,850 | 5,700 | 5,800 | 786,600 | 1,450 |
| 2019-10-04 | 5,890 | 5,900 | 5,730 | 5,780 | 1,094,000 | 1,445 |
| 2019-10-03 | 5,860 | 5,980 | 5,770 | 5,870 | 1,839,600 | 1,467.50 |
| 2019-10-02 | 5,350 | 5,940 | 5,350 | 5,850 | 3,446,400 | 1,462.50 |
| 2019-10-01 | 5,320 | 5,330 | 5,210 | 5,300 | 1,036,700 | 1,325 |
| 2019-09-30 | 5,080 | 5,280 | 5,070 | 5,240 | 1,351,000 | 1,310 |
| 2019-09-27 | 5,130 | 5,130 | 5,020 | 5,080 | 932,400 | 1,270 |
| 2019-09-26 | 5,140 | 5,150 | 4,990 | 5,120 | 1,005,700 | 1,280 |
| 2019-09-25 | 5,000 | 5,090 | 4,965 | 5,070 | 1,028,300 | 1,267.50 |
| 2019-09-24 | 4,840 | 5,030 | 4,830 | 4,910 | 790,300 | 1,227.50 |
| 2019-09-20 | 5,040 | 5,040 | 4,820 | 4,900 | 1,530,000 | 1,225 |
| 2019-09-19 | 4,950 | 5,080 | 4,925 | 5,000 | 934,600 | 1,250 |
| 2019-09-18 | 4,885 | 4,980 | 4,870 | 4,925 | 829,400 | 1,231.25 |
| 2019-09-17 | 4,720 | 4,890 | 4,710 | 4,870 | 1,091,200 | 1,217.50 |
| 2019-09-13 | 5,060 | 5,100 | 4,705 | 4,785 | 2,438,700 | 1,196.25 |
| 2019-09-12 | 5,150 | 5,210 | 5,080 | 5,110 | 793,100 | 1,277.50 |
| 2019-09-11 | 4,980 | 5,140 | 4,920 | 5,110 | 939,500 | 1,277.50 |
| 2019-09-10 | 5,390 | 5,390 | 5,010 | 5,020 | 1,672,200 | 1,255 |
| 2019-09-09 | 5,250 | 5,380 | 5,210 | 5,360 | 476,200 | 1,340 |
| 2019-09-06 | 5,330 | 5,420 | 5,180 | 5,220 | 803,700 | 1,305 |
| 2019-09-05 | 5,320 | 5,460 | 5,270 | 5,330 | 748,600 | 1,332.50 |
| 2019-09-04 | 5,220 | 5,320 | 5,210 | 5,250 | 404,900 | 1,312.50 |
| 2019-09-03 | 5,120 | 5,310 | 5,100 | 5,260 | 572,000 | 1,315 |
| 2019-09-02 | 5,200 | 5,300 | 5,140 | 5,150 | 518,600 | 1,287.50 |
| 2019-08-30 | 5,150 | 5,250 | 5,090 | 5,240 | 725,100 | 1,310 |
| 2019-08-29 | 5,150 | 5,240 | 5,050 | 5,150 | 1,361,500 | 1,287.50 |
| 2019-08-28 | 5,470 | 5,550 | 5,210 | 5,230 | 1,377,000 | 1,307.50 |
| 2019-08-27 | 5,570 | 5,590 | 5,320 | 5,480 | 1,381,100 | 1,370 |
| 2019-08-26 | 5,360 | 5,510 | 5,340 | 5,380 | 794,000 | 1,345 |
| 2019-08-23 | 5,350 | 5,480 | 5,250 | 5,450 | 1,083,200 | 1,362.50 |
| 2019-08-22 | 5,440 | 5,550 | 5,380 | 5,390 | 782,500 | 1,347.50 |
| 2019-08-21 | 5,530 | 5,540 | 5,360 | 5,430 | 1,023,000 | 1,357.50 |
| 2019-08-20 | 5,300 | 5,690 | 5,290 | 5,560 | 1,722,000 | 1,390 |
| 2019-08-19 | 5,700 | 5,740 | 5,240 | 5,360 | 2,714,100 | 1,340 |
| 2019-08-16 | 6,340 | 6,360 | 5,770 | 5,850 | 3,002,500 | 1,462.50 |
| 2019-08-15 | 6,140 | 6,380 | 6,140 | 6,370 | 950,400 | 1,592.50 |
| 2019-08-14 | 6,210 | 6,220 | 6,100 | 6,210 | 698,200 | 1,552.50 |
| 2019-08-13 | 5,980 | 6,170 | 5,900 | 6,160 | 848,700 | 1,540 |
| 2019-08-09 | 6,180 | 6,190 | 6,030 | 6,040 | 989,200 | 1,510 |
| 2019-08-08 | 6,180 | 6,210 | 6,120 | 6,170 | 519,000 | 1,542.50 |
| 2019-08-07 | 6,170 | 6,240 | 6,070 | 6,160 | 641,500 | 1,540 |
| 2019-08-06 | 6,010 | 6,220 | 6,000 | 6,140 | 825,200 | 1,535 |
| 2019-08-05 | 6,230 | 6,260 | 6,060 | 6,200 | 933,000 | 1,550 |
| 2019-08-02 | 6,130 | 6,310 | 6,120 | 6,230 | 740,200 | 1,557.50 |
| 2019-08-01 | 6,130 | 6,240 | 6,050 | 6,210 | 791,600 | 1,552.50 |
| 2019-07-31 | 5,990 | 6,150 | 5,980 | 6,120 | 733,600 | 1,530 |
| 2019-07-30 | 5,950 | 6,020 | 5,910 | 5,990 | 881,400 | 1,497.50 |
| 2019-07-29 | 5,920 | 5,960 | 5,840 | 5,940 | 811,600 | 1,485 |
| 2019-07-26 | 5,830 | 5,990 | 5,820 | 5,850 | 800,200 | 1,462.50 |
| 2019-07-25 | 5,810 | 5,870 | 5,800 | 5,810 | 350,200 | 1,452.50 |
| 2019-07-24 | 5,800 | 5,820 | 5,740 | 5,790 | 396,600 | 1,447.50 |
| 2019-07-23 | 5,660 | 5,830 | 5,650 | 5,740 | 513,400 | 1,435 |
| 2019-07-22 | 5,840 | 5,860 | 5,580 | 5,660 | 840,100 | 1,415 |
| 2019-07-19 | 5,650 | 5,840 | 5,630 | 5,790 | 803,600 | 1,447.50 |
| 2019-07-18 | 5,550 | 5,590 | 5,470 | 5,580 | 418,200 | 1,395 |
| 2019-07-17 | 5,680 | 5,720 | 5,550 | 5,600 | 589,200 | 1,400 |
| 2019-07-16 | 5,550 | 5,660 | 5,540 | 5,640 | 659,800 | 1,410 |
| 2019-07-12 | 5,460 | 5,520 | 5,430 | 5,510 | 354,200 | 1,377.50 |
| 2019-07-11 | 5,420 | 5,510 | 5,410 | 5,430 | 476,200 | 1,357.50 |
| 2019-07-10 | 5,310 | 5,400 | 5,230 | 5,380 | 442,500 | 1,345 |
| 2019-07-09 | 5,290 | 5,410 | 5,270 | 5,310 | 315,600 | 1,327.50 |
| 2019-07-08 | 5,410 | 5,490 | 5,320 | 5,340 | 366,100 | 1,335 |
| 2019-07-05 | 5,340 | 5,440 | 5,260 | 5,410 | 346,700 | 1,352.50 |
| 2019-07-04 | 5,420 | 5,420 | 5,300 | 5,310 | 369,000 | 1,327.50 |
| 2019-07-03 | 5,450 | 5,580 | 5,320 | 5,390 | 888,500 | 1,347.50 |
| 2019-07-02 | 5,380 | 5,440 | 5,300 | 5,430 | 411,400 | 1,357.50 |
| 2019-07-01 | 5,300 | 5,460 | 5,250 | 5,380 | 937,900 | 1,345 |
| 2019-06-28 | 5,320 | 5,320 | 5,200 | 5,230 | 586,800 | 1,307.50 |
| 2019-06-27 | 5,300 | 5,380 | 5,120 | 5,320 | 1,189,400 | 1,330 |
| 2019-06-26 | 5,380 | 5,500 | 5,270 | 5,330 | 755,800 | 1,332.50 |
| 2019-06-25 | 5,480 | 5,550 | 5,390 | 5,430 | 547,300 | 1,357.50 |
| 2019-06-24 | 5,280 | 5,440 | 5,280 | 5,430 | 510,300 | 1,357.50 |
| 2019-06-21 | 5,300 | 5,300 | 5,210 | 5,250 | 392,900 | 1,312.50 |
| 2019-06-20 | 5,350 | 5,350 | 5,190 | 5,280 | 702,700 | 1,320 |
| 2019-06-19 | 5,500 | 5,500 | 5,280 | 5,350 | 742,300 | 1,337.50 |
| 2019-06-18 | 5,490 | 5,600 | 5,430 | 5,450 | 608,200 | 1,362.50 |
| 2019-06-17 | 5,460 | 5,530 | 5,380 | 5,420 | 751,200 | 1,355 |
| 2019-06-14 | 5,120 | 5,390 | 5,110 | 5,360 | 1,177,200 | 1,340 |
| 2019-06-13 | 5,040 | 5,120 | 4,850 | 5,090 | 1,052,900 | 1,272.50 |
| 2019-06-12 | 5,190 | 5,230 | 4,965 | 5,050 | 508,300 | 1,262.50 |
| 2019-06-11 | 5,100 | 5,220 | 5,080 | 5,190 | 417,300 | 1,297.50 |
| 2019-06-10 | 5,130 | 5,140 | 5,040 | 5,130 | 273,600 | 1,282.50 |
| 2019-06-07 | 5,020 | 5,060 | 4,985 | 5,060 | 191,600 | 1,265 |
| 2019-06-06 | 5,010 | 5,130 | 4,985 | 5,030 | 344,300 | 1,257.50 |
| 2019-06-05 | 4,880 | 4,965 | 4,790 | 4,940 | 556,800 | 1,235 |
| 2019-06-04 | 5,010 | 5,040 | 4,715 | 4,775 | 870,500 | 1,193.75 |
| 2019-06-03 | 4,925 | 5,040 | 4,920 | 4,970 | 283,700 | 1,242.50 |
| 2019-05-31 | 4,975 | 5,040 | 4,925 | 4,995 | 358,600 | 1,248.75 |
| 2019-05-30 | 5,070 | 5,120 | 4,890 | 4,980 | 511,800 | 1,245 |
| 2019-05-29 | 5,090 | 5,170 | 5,050 | 5,100 | 342,800 | 1,275 |
| 2019-05-28 | 5,070 | 5,110 | 5,020 | 5,110 | 303,500 | 1,277.50 |
| 2019-05-27 | 4,965 | 5,110 | 4,930 | 5,080 | 432,600 | 1,270 |
| 2019-05-24 | 4,915 | 4,965 | 4,865 | 4,920 | 408,200 | 1,230 |
| 2019-05-23 | 4,785 | 4,955 | 4,785 | 4,925 | 916,900 | 1,231.25 |
| 2019-05-22 | 4,815 | 4,830 | 4,675 | 4,725 | 419,800 | 1,181.25 |
| 2019-05-21 | 4,785 | 4,850 | 4,750 | 4,795 | 330,500 | 1,198.75 |
| 2019-05-20 | 4,810 | 4,850 | 4,700 | 4,770 | 442,200 | 1,192.50 |
| 2019-05-17 | 4,625 | 4,825 | 4,605 | 4,825 | 790,800 | 1,206.25 |
| 2019-05-16 | 4,535 | 4,630 | 4,475 | 4,600 | 613,900 | 1,150 |
| 2019-05-15 | 4,420 | 4,500 | 4,405 | 4,485 | 309,800 | 1,121.25 |
| 2019-05-14 | 4,230 | 4,405 | 4,185 | 4,380 | 328,700 | 1,095 |
| 2019-05-13 | 4,400 | 4,440 | 4,300 | 4,370 | 422,900 | 1,092.50 |
| 2019-05-10 | 4,475 | 4,490 | 4,260 | 4,355 | 695,000 | 1,088.75 |
| 2019-05-09 | 4,600 | 4,645 | 4,490 | 4,525 | 545,500 | 1,131.25 |
| 2019-05-08 | 4,470 | 4,575 | 4,465 | 4,575 | 415,800 | 1,143.75 |
| 2019-05-07 | 4,400 | 4,575 | 4,390 | 4,500 | 504,300 | 1,125 |
| 2019-04-26 | 4,545 | 4,545 | 4,390 | 4,415 | 397,900 | 1,103.75 |
| 2019-04-25 | 4,475 | 4,550 | 4,455 | 4,545 | 405,200 | 1,136.25 |
| 2019-04-24 | 4,450 | 4,490 | 4,410 | 4,475 | 474,300 | 1,118.75 |
| 2019-04-23 | 4,355 | 4,435 | 4,295 | 4,430 | 482,000 | 1,107.50 |
| 2019-04-22 | 4,305 | 4,425 | 4,280 | 4,400 | 407,600 | 1,100 |
| 2019-04-19 | 4,270 | 4,350 | 4,240 | 4,300 | 474,200 | 1,075 |
| 2019-04-18 | 4,330 | 4,370 | 4,215 | 4,220 | 536,400 | 1,055 |
| 2019-04-17 | 4,430 | 4,450 | 4,295 | 4,335 | 567,800 | 1,083.75 |
| 2019-04-16 | 4,430 | 4,510 | 4,385 | 4,425 | 540,500 | 1,106.25 |
| 2019-04-15 | 4,555 | 4,610 | 4,425 | 4,455 | 610,500 | 1,113.75 |
| 2019-04-12 | 4,555 | 4,595 | 4,480 | 4,535 | 633,800 | 1,133.75 |
| 2019-04-11 | 4,330 | 4,520 | 4,325 | 4,485 | 710,100 | 1,121.25 |
| 2019-04-10 | 4,235 | 4,385 | 4,215 | 4,330 | 981,700 | 1,082.50 |
| 2019-04-09 | 4,230 | 4,240 | 4,165 | 4,190 | 223,200 | 1,047.50 |
| 2019-04-08 | 4,190 | 4,225 | 4,160 | 4,225 | 249,600 | 1,056.25 |
| 2019-04-05 | 4,270 | 4,320 | 4,180 | 4,210 | 468,900 | 1,052.50 |
| 2019-04-04 | 4,135 | 4,245 | 4,045 | 4,230 | 555,800 | 1,057.50 |
| 2019-04-03 | 4,015 | 4,095 | 3,970 | 4,095 | 350,800 | 1,023.75 |
| 2019-04-02 | 4,110 | 4,150 | 4,015 | 4,025 | 326,200 | 1,006.25 |
| 2019-04-01 | 4,200 | 4,205 | 4,050 | 4,070 | 682,800 | 1,017.50 |
| 2019-03-29 | 4,200 | 4,285 | 4,140 | 4,200 | 637,300 | 1,050 |
| 2019-03-28 | 4,060 | 4,195 | 4,035 | 4,160 | 1,071,100 | 1,040 |
| 2019-03-27 | 3,970 | 3,975 | 3,890 | 3,920 | 212,700 | 980 |
| 2019-03-26 | 3,950 | 4,005 | 3,925 | 3,945 | 281,000 | 986.25 |
| 2019-03-25 | 3,930 | 3,970 | 3,875 | 3,895 | 371,700 | 973.75 |
| 2019-03-22 | 4,055 | 4,065 | 3,950 | 4,000 | 550,700 | 1,000 |
| 2019-03-20 | 3,800 | 3,990 | 3,760 | 3,990 | 953,100 | 997.50 |
| 2019-03-19 | 3,780 | 3,795 | 3,715 | 3,785 | 371,400 | 946.25 |
| 2019-03-18 | 3,710 | 3,790 | 3,630 | 3,780 | 502,900 | 945 |
| 2019-03-15 | 3,660 | 3,800 | 3,565 | 3,720 | 818,300 | 930 |
| 2019-03-14 | 3,840 | 3,850 | 3,735 | 3,740 | 379,100 | 935 |
| 2019-03-13 | 3,810 | 3,870 | 3,810 | 3,830 | 287,800 | 957.50 |
| 2019-03-12 | 3,825 | 3,840 | 3,780 | 3,810 | 207,500 | 952.50 |
| 2019-03-11 | 3,690 | 3,780 | 3,680 | 3,770 | 215,200 | 942.50 |
| 2019-03-08 | 3,735 | 3,745 | 3,665 | 3,690 | 306,300 | 922.50 |
| 2019-03-07 | 3,720 | 3,795 | 3,715 | 3,775 | 166,100 | 943.75 |
| 2019-03-06 | 3,800 | 3,815 | 3,720 | 3,755 | 240,200 | 938.75 |
| 2019-03-05 | 3,800 | 3,830 | 3,780 | 3,800 | 221,800 | 950 |
| 2019-03-04 | 3,870 | 3,905 | 3,840 | 3,860 | 276,600 | 965 |
| 2019-03-01 | 3,815 | 3,885 | 3,800 | 3,865 | 268,100 | 966.25 |
| 2019-02-28 | 3,770 | 3,815 | 3,755 | 3,800 | 239,100 | 950 |
| 2019-02-27 | 3,755 | 3,800 | 3,745 | 3,790 | 193,300 | 947.50 |
| 2019-02-26 | 3,745 | 3,770 | 3,700 | 3,760 | 262,500 | 940 |
| 2019-02-25 | 3,780 | 3,850 | 3,750 | 3,780 | 335,100 | 945 |
| 2019-02-22 | 3,830 | 3,895 | 3,700 | 3,710 | 822,400 | 927.50 |
| 2019-02-21 | 3,680 | 3,730 | 3,645 | 3,700 | 347,400 | 925 |
| 2019-02-20 | 3,630 | 3,680 | 3,620 | 3,660 | 291,300 | 915 |
| 2019-02-19 | 3,585 | 3,615 | 3,560 | 3,590 | 204,400 | 897.50 |
| 2019-02-18 | 3,585 | 3,665 | 3,585 | 3,605 | 436,500 | 901.25 |
| 2019-02-15 | 3,535 | 3,550 | 3,475 | 3,520 | 237,000 | 880 |
| 2019-02-14 | 3,555 | 3,575 | 3,525 | 3,565 | 180,300 | 891.25 |
| 2019-02-13 | 3,555 | 3,580 | 3,535 | 3,555 | 246,800 | 888.75 |
| 2019-02-12 | 3,410 | 3,505 | 3,410 | 3,505 | 223,500 | 876.25 |
| 2019-02-08 | 3,460 | 3,465 | 3,385 | 3,410 | 257,900 | 852.50 |
| 2019-02-07 | 3,540 | 3,545 | 3,475 | 3,505 | 193,200 | 876.25 |
| 2019-02-06 | 3,545 | 3,565 | 3,500 | 3,535 | 321,000 | 883.75 |
| 2019-02-05 | 3,520 | 3,585 | 3,500 | 3,500 | 326,000 | 875 |
| 2019-02-04 | 3,465 | 3,500 | 3,440 | 3,480 | 235,200 | 870 |
| 2019-02-01 | 3,395 | 3,490 | 3,365 | 3,485 | 366,500 | 871.25 |
| 2019-01-31 | 3,400 | 3,440 | 3,365 | 3,370 | 217,800 | 842.50 |
| 2019-01-30 | 3,475 | 3,475 | 3,340 | 3,350 | 538,700 | 837.50 |
| 2019-01-29 | 3,390 | 3,510 | 3,370 | 3,475 | 478,400 | 868.75 |
| 2019-01-28 | 3,360 | 3,395 | 3,340 | 3,385 | 233,400 | 846.25 |
| 2019-01-25 | 3,290 | 3,395 | 3,290 | 3,345 | 518,100 | 836.25 |
| 2019-01-24 | 3,360 | 3,420 | 3,345 | 3,385 | 310,600 | 846.25 |
| 2019-01-23 | 3,370 | 3,375 | 3,295 | 3,345 | 393,100 | 836.25 |
| 2019-01-22 | 3,400 | 3,415 | 3,360 | 3,390 | 389,900 | 847.50 |
| 2019-01-21 | 3,545 | 3,550 | 3,340 | 3,355 | 1,075,000 | 838.75 |
| 2019-01-18 | 3,630 | 3,635 | 3,390 | 3,510 | 984,300 | 877.50 |
| 2019-01-17 | 3,605 | 3,680 | 3,570 | 3,655 | 342,800 | 913.75 |
| 2019-01-16 | 3,655 | 3,690 | 3,580 | 3,595 | 299,700 | 898.75 |
| 2019-01-15 | 3,545 | 3,710 | 3,515 | 3,665 | 428,700 | 916.25 |
| 2019-01-11 | 3,680 | 3,730 | 3,555 | 3,570 | 518,000 | 892.50 |
| 2019-01-10 | 3,775 | 3,840 | 3,630 | 3,680 | 886,800 | 920 |
| 2019-01-09 | 3,425 | 3,600 | 3,425 | 3,580 | 1,151,100 | 895 |
| 2019-01-08 | 3,400 | 3,535 | 3,380 | 3,425 | 871,000 | 856.25 |
| 2019-01-07 | 3,430 | 3,470 | 3,285 | 3,330 | 428,600 | 832.50 |
| 2019-01-04 | 3,180 | 3,380 | 3,180 | 3,370 | 709,600 | 842.50 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
