3088 (株)マツキヨココカラ&カンパニー 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 | 4,275 | 4,275 | 4,225 | 4,235 | 158,600 | 1,411.67 |
| 2019-12-27 | 4,260 | 4,280 | 4,235 | 4,265 | 172,100 | 1,421.67 |
| 2019-12-26 | 4,240 | 4,260 | 4,225 | 4,245 | 222,100 | 1,415 |
| 2019-12-25 | 4,335 | 4,335 | 4,220 | 4,245 | 278,100 | 1,415 |
| 2019-12-24 | 4,335 | 4,340 | 4,290 | 4,330 | 210,000 | 1,443.33 |
| 2019-12-23 | 4,340 | 4,355 | 4,285 | 4,320 | 142,300 | 1,440 |
| 2019-12-20 | 4,350 | 4,350 | 4,280 | 4,315 | 243,700 | 1,438.33 |
| 2019-12-19 | 4,330 | 4,370 | 4,275 | 4,285 | 372,500 | 1,428.33 |
| 2019-12-18 | 4,285 | 4,380 | 4,255 | 4,370 | 450,300 | 1,456.67 |
| 2019-12-17 | 4,215 | 4,230 | 4,175 | 4,230 | 293,000 | 1,410 |
| 2019-12-16 | 4,150 | 4,205 | 4,145 | 4,175 | 186,000 | 1,391.67 |
| 2019-12-13 | 4,160 | 4,175 | 4,125 | 4,135 | 491,400 | 1,378.33 |
| 2019-12-12 | 4,155 | 4,170 | 4,120 | 4,125 | 396,100 | 1,375 |
| 2019-12-11 | 4,195 | 4,210 | 4,170 | 4,200 | 356,000 | 1,400 |
| 2019-12-10 | 4,195 | 4,240 | 4,195 | 4,210 | 230,700 | 1,403.33 |
| 2019-12-09 | 4,220 | 4,235 | 4,200 | 4,225 | 186,500 | 1,408.33 |
| 2019-12-06 | 4,215 | 4,215 | 4,170 | 4,215 | 176,200 | 1,405 |
| 2019-12-05 | 4,235 | 4,240 | 4,180 | 4,230 | 272,600 | 1,410 |
| 2019-12-04 | 4,220 | 4,230 | 4,195 | 4,230 | 256,200 | 1,410 |
| 2019-12-03 | 4,185 | 4,250 | 4,185 | 4,235 | 295,100 | 1,411.67 |
| 2019-12-02 | 4,150 | 4,225 | 4,145 | 4,200 | 254,500 | 1,400 |
| 2019-11-29 | 4,215 | 4,230 | 4,165 | 4,180 | 250,900 | 1,393.33 |
| 2019-11-28 | 4,285 | 4,285 | 4,210 | 4,230 | 229,700 | 1,410 |
| 2019-11-27 | 4,340 | 4,360 | 4,300 | 4,305 | 409,800 | 1,435 |
| 2019-11-26 | 4,325 | 4,335 | 4,245 | 4,250 | 325,500 | 1,416.67 |
| 2019-11-25 | 4,315 | 4,315 | 4,230 | 4,270 | 259,800 | 1,423.33 |
| 2019-11-22 | 4,280 | 4,325 | 4,265 | 4,300 | 298,700 | 1,433.33 |
| 2019-11-21 | 4,210 | 4,255 | 4,165 | 4,255 | 352,800 | 1,418.33 |
| 2019-11-20 | 4,240 | 4,255 | 4,170 | 4,225 | 570,100 | 1,408.33 |
| 2019-11-19 | 4,185 | 4,260 | 4,185 | 4,255 | 335,300 | 1,418.33 |
| 2019-11-18 | 4,200 | 4,215 | 4,170 | 4,200 | 383,900 | 1,400 |
| 2019-11-15 | 4,135 | 4,230 | 4,125 | 4,215 | 483,100 | 1,405 |
| 2019-11-14 | 4,100 | 4,220 | 4,070 | 4,155 | 669,500 | 1,385 |
| 2019-11-13 | 4,150 | 4,215 | 4,140 | 4,195 | 480,400 | 1,398.33 |
| 2019-11-12 | 4,120 | 4,135 | 4,105 | 4,125 | 226,800 | 1,375 |
| 2019-11-11 | 4,075 | 4,105 | 4,040 | 4,085 | 350,000 | 1,361.67 |
| 2019-11-08 | 4,055 | 4,060 | 4,015 | 4,050 | 339,700 | 1,350 |
| 2019-11-07 | 4,040 | 4,070 | 4,010 | 4,070 | 469,200 | 1,356.67 |
| 2019-11-06 | 4,000 | 4,050 | 3,985 | 4,015 | 407,600 | 1,338.33 |
| 2019-11-05 | 3,920 | 3,960 | 3,865 | 3,950 | 434,600 | 1,316.67 |
| 2019-11-01 | 3,790 | 3,835 | 3,785 | 3,825 | 201,400 | 1,275 |
| 2019-10-31 | 3,870 | 3,880 | 3,810 | 3,825 | 309,700 | 1,275 |
| 2019-10-30 | 3,850 | 3,890 | 3,835 | 3,835 | 422,100 | 1,278.33 |
| 2019-10-29 | 3,900 | 3,910 | 3,825 | 3,845 | 356,100 | 1,281.67 |
| 2019-10-28 | 3,860 | 3,890 | 3,840 | 3,850 | 320,800 | 1,283.33 |
| 2019-10-25 | 3,815 | 3,850 | 3,800 | 3,840 | 398,500 | 1,280 |
| 2019-10-24 | 3,815 | 3,845 | 3,780 | 3,790 | 459,000 | 1,263.33 |
| 2019-10-23 | 3,900 | 3,905 | 3,760 | 3,795 | 855,300 | 1,265 |
| 2019-10-21 | 3,915 | 3,985 | 3,915 | 3,935 | 166,900 | 1,311.67 |
| 2019-10-18 | 3,920 | 3,960 | 3,890 | 3,915 | 378,200 | 1,305 |
| 2019-10-17 | 3,915 | 3,975 | 3,900 | 3,915 | 441,300 | 1,305 |
| 2019-10-16 | 3,990 | 4,020 | 3,930 | 3,955 | 660,700 | 1,318.33 |
| 2019-10-15 | 3,905 | 3,965 | 3,895 | 3,940 | 382,000 | 1,313.33 |
| 2019-10-11 | 3,875 | 3,905 | 3,860 | 3,880 | 218,400 | 1,293.33 |
| 2019-10-10 | 3,870 | 3,920 | 3,825 | 3,880 | 340,700 | 1,293.33 |
| 2019-10-09 | 3,870 | 3,910 | 3,845 | 3,895 | 322,800 | 1,298.33 |
| 2019-10-08 | 3,945 | 3,950 | 3,895 | 3,895 | 478,300 | 1,298.33 |
| 2019-10-07 | 3,925 | 3,985 | 3,920 | 3,945 | 402,700 | 1,315 |
| 2019-10-04 | 3,950 | 3,980 | 3,920 | 3,975 | 211,700 | 1,325 |
| 2019-10-03 | 3,960 | 4,000 | 3,950 | 3,975 | 438,500 | 1,325 |
| 2019-10-02 | 4,000 | 4,025 | 3,965 | 4,015 | 443,800 | 1,338.33 |
| 2019-10-01 | 3,985 | 4,015 | 3,985 | 3,990 | 369,600 | 1,330 |
| 2019-09-30 | 3,965 | 3,975 | 3,930 | 3,955 | 515,600 | 1,318.33 |
| 2019-09-27 | 4,000 | 4,020 | 3,950 | 3,990 | 685,400 | 1,330 |
| 2019-09-26 | 4,090 | 4,095 | 4,030 | 4,040 | 1,028,700 | 1,346.67 |
| 2019-09-25 | 4,105 | 4,115 | 4,020 | 4,055 | 609,800 | 1,351.67 |
| 2019-09-24 | 4,065 | 4,140 | 4,055 | 4,100 | 498,000 | 1,366.67 |
| 2019-09-20 | 4,035 | 4,040 | 4,005 | 4,030 | 361,700 | 1,343.33 |
| 2019-09-19 | 4,000 | 4,040 | 3,985 | 4,025 | 456,300 | 1,341.67 |
| 2019-09-18 | 4,060 | 4,080 | 4,000 | 4,025 | 664,800 | 1,341.67 |
| 2019-09-17 | 4,065 | 4,100 | 4,000 | 4,080 | 551,200 | 1,360 |
| 2019-09-13 | 4,010 | 4,025 | 3,970 | 3,995 | 481,900 | 1,331.67 |
| 2019-09-12 | 3,985 | 4,035 | 3,950 | 3,980 | 452,600 | 1,326.67 |
| 2019-09-11 | 3,950 | 3,970 | 3,930 | 3,960 | 351,000 | 1,320 |
| 2019-09-10 | 3,950 | 3,960 | 3,900 | 3,935 | 253,400 | 1,311.67 |
| 2019-09-09 | 3,915 | 3,975 | 3,915 | 3,975 | 317,800 | 1,325 |
| 2019-09-06 | 3,960 | 3,965 | 3,895 | 3,900 | 269,400 | 1,300 |
| 2019-09-05 | 3,915 | 3,970 | 3,895 | 3,950 | 384,800 | 1,316.67 |
| 2019-09-04 | 3,915 | 3,930 | 3,895 | 3,915 | 178,400 | 1,305 |
| 2019-09-03 | 3,880 | 3,935 | 3,855 | 3,915 | 314,600 | 1,305 |
| 2019-09-02 | 3,915 | 3,945 | 3,895 | 3,910 | 196,900 | 1,303.33 |
| 2019-08-30 | 3,885 | 3,940 | 3,860 | 3,940 | 484,400 | 1,313.33 |
| 2019-08-29 | 3,870 | 3,875 | 3,840 | 3,875 | 250,500 | 1,291.67 |
| 2019-08-28 | 3,870 | 3,915 | 3,860 | 3,865 | 292,500 | 1,288.33 |
| 2019-08-27 | 3,850 | 3,905 | 3,830 | 3,865 | 507,100 | 1,288.33 |
| 2019-08-26 | 3,735 | 3,795 | 3,725 | 3,785 | 396,000 | 1,261.67 |
| 2019-08-23 | 3,790 | 3,875 | 3,770 | 3,835 | 508,600 | 1,278.33 |
| 2019-08-22 | 3,720 | 3,775 | 3,705 | 3,750 | 410,700 | 1,250 |
| 2019-08-21 | 3,625 | 3,700 | 3,600 | 3,695 | 321,900 | 1,231.67 |
| 2019-08-20 | 3,605 | 3,685 | 3,595 | 3,680 | 262,500 | 1,226.67 |
| 2019-08-19 | 3,600 | 3,645 | 3,580 | 3,610 | 285,100 | 1,203.33 |
| 2019-08-16 | 3,540 | 3,595 | 3,510 | 3,555 | 434,700 | 1,185 |
| 2019-08-15 | 3,480 | 3,545 | 3,385 | 3,525 | 779,200 | 1,175 |
| 2019-08-14 | 3,670 | 3,700 | 3,500 | 3,570 | 1,287,700 | 1,190 |
| 2019-08-13 | 3,600 | 3,675 | 3,550 | 3,650 | 469,300 | 1,216.67 |
| 2019-08-09 | 3,605 | 3,630 | 3,575 | 3,610 | 284,900 | 1,203.33 |
| 2019-08-08 | 3,640 | 3,660 | 3,580 | 3,600 | 378,800 | 1,200 |
| 2019-08-07 | 3,590 | 3,625 | 3,545 | 3,625 | 647,200 | 1,208.33 |
| 2019-08-06 | 3,475 | 3,595 | 3,435 | 3,585 | 501,900 | 1,195 |
| 2019-08-05 | 3,560 | 3,615 | 3,480 | 3,545 | 613,400 | 1,181.67 |
| 2019-08-02 | 3,540 | 3,595 | 3,525 | 3,575 | 461,500 | 1,191.67 |
| 2019-08-01 | 3,600 | 3,635 | 3,540 | 3,630 | 393,400 | 1,210 |
| 2019-07-31 | 3,605 | 3,670 | 3,600 | 3,660 | 454,900 | 1,220 |
| 2019-07-30 | 3,660 | 3,665 | 3,620 | 3,640 | 461,200 | 1,213.33 |
| 2019-07-29 | 3,690 | 3,705 | 3,630 | 3,655 | 532,600 | 1,218.33 |
| 2019-07-26 | 3,660 | 3,710 | 3,630 | 3,660 | 426,300 | 1,220 |
| 2019-07-25 | 3,700 | 3,705 | 3,645 | 3,660 | 639,500 | 1,220 |
| 2019-07-24 | 3,615 | 3,660 | 3,575 | 3,650 | 721,800 | 1,216.67 |
| 2019-07-23 | 3,555 | 3,705 | 3,520 | 3,600 | 683,900 | 1,200 |
| 2019-07-22 | 3,595 | 3,600 | 3,545 | 3,570 | 487,400 | 1,190 |
| 2019-07-19 | 3,570 | 3,615 | 3,545 | 3,605 | 691,600 | 1,201.67 |
| 2019-07-18 | 3,525 | 3,535 | 3,465 | 3,500 | 1,018,600 | 1,166.67 |
| 2019-07-17 | 3,415 | 3,570 | 3,395 | 3,515 | 1,174,100 | 1,171.67 |
| 2019-07-16 | 3,405 | 3,435 | 3,385 | 3,400 | 314,800 | 1,133.33 |
| 2019-07-12 | 3,395 | 3,410 | 3,365 | 3,385 | 256,400 | 1,128.33 |
| 2019-07-11 | 3,360 | 3,405 | 3,350 | 3,400 | 326,500 | 1,133.33 |
| 2019-07-10 | 3,385 | 3,385 | 3,335 | 3,370 | 322,400 | 1,123.33 |
| 2019-07-09 | 3,355 | 3,395 | 3,350 | 3,370 | 299,100 | 1,123.33 |
| 2019-07-08 | 3,350 | 3,350 | 3,300 | 3,320 | 206,000 | 1,106.67 |
| 2019-07-05 | 3,320 | 3,330 | 3,290 | 3,310 | 266,000 | 1,103.33 |
| 2019-07-04 | 3,305 | 3,335 | 3,290 | 3,320 | 224,600 | 1,106.67 |
| 2019-07-03 | 3,310 | 3,315 | 3,240 | 3,265 | 285,000 | 1,088.33 |
| 2019-07-02 | 3,270 | 3,305 | 3,240 | 3,260 | 340,100 | 1,086.67 |
| 2019-07-01 | 3,250 | 3,280 | 3,215 | 3,275 | 400,700 | 1,091.67 |
| 2019-06-28 | 3,160 | 3,170 | 3,125 | 3,150 | 377,500 | 1,050 |
| 2019-06-27 | 3,120 | 3,165 | 3,100 | 3,155 | 246,600 | 1,051.67 |
| 2019-06-26 | 3,085 | 3,135 | 3,080 | 3,115 | 372,700 | 1,038.33 |
| 2019-06-25 | 3,100 | 3,150 | 3,050 | 3,080 | 704,100 | 1,026.67 |
| 2019-06-24 | 3,170 | 3,200 | 3,125 | 3,140 | 535,100 | 1,046.67 |
| 2019-06-21 | 3,290 | 3,295 | 3,195 | 3,210 | 466,400 | 1,070 |
| 2019-06-20 | 3,305 | 3,310 | 3,275 | 3,290 | 280,300 | 1,096.67 |
| 2019-06-19 | 3,210 | 3,285 | 3,205 | 3,275 | 405,200 | 1,091.67 |
| 2019-06-18 | 3,195 | 3,265 | 3,180 | 3,190 | 375,500 | 1,063.33 |
| 2019-06-17 | 3,215 | 3,230 | 3,175 | 3,195 | 485,300 | 1,065 |
| 2019-06-14 | 3,185 | 3,220 | 3,130 | 3,205 | 629,000 | 1,068.33 |
| 2019-06-13 | 3,250 | 3,270 | 3,185 | 3,210 | 575,400 | 1,070 |
| 2019-06-12 | 3,310 | 3,345 | 3,300 | 3,310 | 426,800 | 1,103.33 |
| 2019-06-11 | 3,280 | 3,290 | 3,255 | 3,290 | 310,200 | 1,096.67 |
| 2019-06-10 | 3,330 | 3,335 | 3,275 | 3,295 | 343,700 | 1,098.33 |
| 2019-06-07 | 3,300 | 3,310 | 3,265 | 3,295 | 330,300 | 1,098.33 |
| 2019-06-06 | 3,285 | 3,305 | 3,250 | 3,285 | 611,400 | 1,095 |
| 2019-06-05 | 3,215 | 3,280 | 3,195 | 3,235 | 470,700 | 1,078.33 |
| 2019-06-04 | 3,195 | 3,220 | 3,135 | 3,150 | 451,200 | 1,050 |
| 2019-06-03 | 3,150 | 3,210 | 3,140 | 3,150 | 437,800 | 1,050 |
| 2019-05-31 | 3,210 | 3,240 | 3,195 | 3,205 | 442,600 | 1,068.33 |
| 2019-05-30 | 3,225 | 3,280 | 3,205 | 3,270 | 686,200 | 1,090 |
| 2019-05-29 | 3,175 | 3,210 | 3,120 | 3,200 | 605,900 | 1,066.67 |
| 2019-05-28 | 3,190 | 3,230 | 3,180 | 3,215 | 270,100 | 1,071.67 |
| 2019-05-27 | 3,200 | 3,225 | 3,190 | 3,200 | 177,400 | 1,066.67 |
| 2019-05-24 | 3,230 | 3,315 | 3,175 | 3,190 | 648,000 | 1,063.33 |
| 2019-05-23 | 3,270 | 3,330 | 3,260 | 3,295 | 490,600 | 1,098.33 |
| 2019-05-22 | 3,360 | 3,395 | 3,285 | 3,295 | 466,900 | 1,098.33 |
| 2019-05-21 | 3,215 | 3,315 | 3,205 | 3,310 | 529,500 | 1,103.33 |
| 2019-05-20 | 3,300 | 3,335 | 3,200 | 3,210 | 719,600 | 1,070 |
| 2019-05-17 | 3,310 | 3,370 | 3,245 | 3,330 | 648,200 | 1,110 |
| 2019-05-16 | 3,425 | 3,435 | 3,195 | 3,330 | 969,000 | 1,110 |
| 2019-05-15 | 3,445 | 3,470 | 3,395 | 3,455 | 482,600 | 1,151.67 |
| 2019-05-14 | 3,385 | 3,490 | 3,365 | 3,485 | 464,200 | 1,161.67 |
| 2019-05-13 | 3,395 | 3,555 | 3,375 | 3,470 | 545,800 | 1,156.67 |
| 2019-05-10 | 3,470 | 3,560 | 3,435 | 3,465 | 555,800 | 1,155 |
| 2019-05-09 | 3,500 | 3,540 | 3,395 | 3,515 | 574,100 | 1,171.67 |
| 2019-05-08 | 3,660 | 3,660 | 3,540 | 3,540 | 393,800 | 1,180 |
| 2019-05-07 | 3,760 | 3,815 | 3,710 | 3,730 | 807,600 | 1,243.33 |
| 2019-04-26 | 3,630 | 3,675 | 3,600 | 3,655 | 222,700 | 1,218.33 |
| 2019-04-25 | 3,660 | 3,680 | 3,615 | 3,670 | 240,200 | 1,223.33 |
| 2019-04-24 | 3,685 | 3,690 | 3,615 | 3,630 | 469,000 | 1,210 |
| 2019-04-23 | 3,620 | 3,670 | 3,620 | 3,645 | 249,200 | 1,215 |
| 2019-04-22 | 3,560 | 3,615 | 3,560 | 3,605 | 231,900 | 1,201.67 |
| 2019-04-19 | 3,560 | 3,605 | 3,550 | 3,585 | 272,200 | 1,195 |
| 2019-04-18 | 3,515 | 3,590 | 3,510 | 3,540 | 561,600 | 1,180 |
| 2019-04-17 | 3,495 | 3,540 | 3,480 | 3,510 | 338,800 | 1,170 |
| 2019-04-16 | 3,510 | 3,555 | 3,495 | 3,525 | 387,100 | 1,175 |
| 2019-04-15 | 3,540 | 3,560 | 3,515 | 3,535 | 440,100 | 1,178.33 |
| 2019-04-12 | 3,570 | 3,570 | 3,490 | 3,540 | 340,700 | 1,180 |
| 2019-04-11 | 3,570 | 3,635 | 3,530 | 3,570 | 344,400 | 1,190 |
| 2019-04-10 | 3,505 | 3,635 | 3,495 | 3,530 | 340,900 | 1,176.67 |
| 2019-04-09 | 3,535 | 3,535 | 3,460 | 3,505 | 364,800 | 1,168.33 |
| 2019-04-08 | 3,525 | 3,560 | 3,500 | 3,535 | 329,100 | 1,178.33 |
| 2019-04-05 | 3,650 | 3,675 | 3,575 | 3,585 | 228,900 | 1,195 |
| 2019-04-04 | 3,630 | 3,640 | 3,590 | 3,605 | 227,200 | 1,201.67 |
| 2019-04-03 | 3,615 | 3,665 | 3,555 | 3,640 | 312,800 | 1,213.33 |
| 2019-04-02 | 3,780 | 3,780 | 3,625 | 3,625 | 429,600 | 1,208.33 |
| 2019-04-01 | 3,715 | 3,725 | 3,670 | 3,705 | 364,400 | 1,235 |
| 2019-03-29 | 3,675 | 3,715 | 3,660 | 3,685 | 185,700 | 1,228.33 |
| 2019-03-28 | 3,680 | 3,685 | 3,625 | 3,640 | 285,400 | 1,213.33 |
| 2019-03-27 | 3,725 | 3,765 | 3,700 | 3,740 | 351,700 | 1,246.67 |
| 2019-03-26 | 3,635 | 3,740 | 3,620 | 3,720 | 623,900 | 1,240 |
| 2019-03-25 | 3,655 | 3,670 | 3,540 | 3,590 | 419,800 | 1,196.67 |
| 2019-03-22 | 3,700 | 3,750 | 3,685 | 3,725 | 322,200 | 1,241.67 |
| 2019-03-20 | 3,710 | 3,715 | 3,640 | 3,710 | 528,100 | 1,236.67 |
| 2019-03-19 | 3,855 | 3,865 | 3,650 | 3,710 | 759,800 | 1,236.67 |
| 2019-03-18 | 3,840 | 3,910 | 3,815 | 3,905 | 566,900 | 1,301.67 |
| 2019-03-15 | 3,760 | 3,820 | 3,755 | 3,815 | 386,900 | 1,271.67 |
| 2019-03-14 | 3,820 | 3,820 | 3,740 | 3,775 | 270,300 | 1,258.33 |
| 2019-03-13 | 3,810 | 3,835 | 3,730 | 3,760 | 343,400 | 1,253.33 |
| 2019-03-12 | 3,775 | 3,895 | 3,760 | 3,860 | 351,300 | 1,286.67 |
| 2019-03-11 | 3,690 | 3,775 | 3,680 | 3,765 | 396,000 | 1,255 |
| 2019-03-08 | 3,730 | 3,820 | 3,635 | 3,675 | 551,600 | 1,225 |
| 2019-03-07 | 3,790 | 3,840 | 3,775 | 3,800 | 405,700 | 1,266.67 |
| 2019-03-06 | 3,835 | 3,850 | 3,795 | 3,840 | 350,400 | 1,280 |
| 2019-03-05 | 3,845 | 3,855 | 3,795 | 3,810 | 342,600 | 1,270 |
| 2019-03-04 | 3,870 | 3,935 | 3,870 | 3,905 | 464,100 | 1,301.67 |
| 2019-03-01 | 3,815 | 3,875 | 3,765 | 3,870 | 589,000 | 1,290 |
| 2019-02-28 | 3,880 | 3,880 | 3,810 | 3,820 | 339,500 | 1,273.33 |
| 2019-02-27 | 3,905 | 3,915 | 3,855 | 3,895 | 474,700 | 1,298.33 |
| 2019-02-26 | 3,935 | 3,955 | 3,880 | 3,900 | 296,600 | 1,300 |
| 2019-02-25 | 3,895 | 3,935 | 3,850 | 3,930 | 322,400 | 1,310 |
| 2019-02-22 | 3,870 | 3,895 | 3,835 | 3,870 | 294,900 | 1,290 |
| 2019-02-21 | 3,860 | 3,920 | 3,815 | 3,900 | 414,000 | 1,300 |
| 2019-02-20 | 3,980 | 3,990 | 3,835 | 3,870 | 539,500 | 1,290 |
| 2019-02-19 | 3,835 | 3,920 | 3,815 | 3,920 | 687,200 | 1,306.67 |
| 2019-02-18 | 3,780 | 3,900 | 3,720 | 3,885 | 835,000 | 1,295 |
| 2019-02-15 | 3,685 | 3,710 | 3,565 | 3,655 | 663,800 | 1,218.33 |
| 2019-02-14 | 3,690 | 3,890 | 3,665 | 3,695 | 1,660,900 | 1,231.67 |
| 2019-02-13 | 3,350 | 3,455 | 3,285 | 3,385 | 824,100 | 1,128.33 |
| 2019-02-12 | 3,170 | 3,305 | 3,120 | 3,265 | 762,200 | 1,088.33 |
| 2019-02-08 | 3,285 | 3,305 | 3,230 | 3,250 | 412,300 | 1,083.33 |
| 2019-02-07 | 3,465 | 3,470 | 3,335 | 3,345 | 249,800 | 1,115 |
| 2019-02-06 | 3,465 | 3,485 | 3,435 | 3,445 | 264,400 | 1,148.33 |
| 2019-02-05 | 3,540 | 3,540 | 3,440 | 3,445 | 414,700 | 1,148.33 |
| 2019-02-04 | 3,405 | 3,480 | 3,400 | 3,470 | 459,300 | 1,156.67 |
| 2019-02-01 | 3,360 | 3,425 | 3,355 | 3,380 | 390,800 | 1,126.67 |
| 2019-01-31 | 3,320 | 3,385 | 3,300 | 3,350 | 471,000 | 1,116.67 |
| 2019-01-30 | 3,280 | 3,335 | 3,265 | 3,290 | 474,400 | 1,096.67 |
| 2019-01-29 | 3,250 | 3,300 | 3,230 | 3,290 | 550,400 | 1,096.67 |
| 2019-01-28 | 3,350 | 3,375 | 3,335 | 3,355 | 311,000 | 1,118.33 |
| 2019-01-25 | 3,285 | 3,365 | 3,265 | 3,320 | 512,100 | 1,106.67 |
| 2019-01-24 | 3,310 | 3,315 | 3,230 | 3,295 | 513,800 | 1,098.33 |
| 2019-01-23 | 3,335 | 3,350 | 3,300 | 3,305 | 354,600 | 1,101.67 |
| 2019-01-22 | 3,405 | 3,425 | 3,350 | 3,390 | 360,900 | 1,130 |
| 2019-01-21 | 3,345 | 3,415 | 3,330 | 3,395 | 378,600 | 1,131.67 |
| 2019-01-18 | 3,255 | 3,340 | 3,230 | 3,295 | 656,000 | 1,098.33 |
| 2019-01-17 | 3,290 | 3,335 | 3,255 | 3,285 | 614,300 | 1,095 |
| 2019-01-16 | 3,355 | 3,355 | 3,185 | 3,235 | 991,200 | 1,078.33 |
| 2019-01-15 | 3,295 | 3,415 | 3,280 | 3,410 | 709,500 | 1,136.67 |
| 2019-01-11 | 3,385 | 3,400 | 3,305 | 3,310 | 425,200 | 1,103.33 |
| 2019-01-10 | 3,450 | 3,485 | 3,370 | 3,405 | 690,100 | 1,135 |
| 2019-01-09 | 3,465 | 3,520 | 3,450 | 3,475 | 467,100 | 1,158.33 |
| 2019-01-08 | 3,365 | 3,425 | 3,295 | 3,395 | 503,500 | 1,131.67 |
| 2019-01-07 | 3,395 | 3,410 | 3,300 | 3,330 | 484,300 | 1,110 |
| 2019-01-04 | 3,225 | 3,305 | 3,220 | 3,295 | 584,700 | 1,098.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
