3110 日東紡 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 | 4,630 | 4,755 | 4,605 | 4,650 | 290,300 | 4,650 |
| 2019-12-27 | 4,660 | 4,680 | 4,635 | 4,665 | 126,700 | 4,665 |
| 2019-12-26 | 4,650 | 4,705 | 4,520 | 4,595 | 374,700 | 4,595 |
| 2019-12-25 | 4,505 | 4,625 | 4,500 | 4,605 | 196,700 | 4,605 |
| 2019-12-24 | 4,440 | 4,500 | 4,435 | 4,495 | 115,600 | 4,495 |
| 2019-12-23 | 4,450 | 4,450 | 4,400 | 4,430 | 95,000 | 4,430 |
| 2019-12-20 | 4,385 | 4,445 | 4,360 | 4,430 | 126,400 | 4,430 |
| 2019-12-19 | 4,325 | 4,380 | 4,310 | 4,370 | 80,000 | 4,370 |
| 2019-12-18 | 4,270 | 4,385 | 4,270 | 4,365 | 141,700 | 4,365 |
| 2019-12-17 | 4,270 | 4,270 | 4,215 | 4,270 | 77,400 | 4,270 |
| 2019-12-16 | 4,250 | 4,270 | 4,220 | 4,250 | 80,100 | 4,250 |
| 2019-12-13 | 4,260 | 4,260 | 4,180 | 4,220 | 134,600 | 4,220 |
| 2019-12-12 | 4,145 | 4,180 | 4,065 | 4,145 | 111,300 | 4,145 |
| 2019-12-11 | 4,180 | 4,180 | 4,050 | 4,120 | 245,300 | 4,120 |
| 2019-12-10 | 4,155 | 4,245 | 4,140 | 4,185 | 175,000 | 4,185 |
| 2019-12-09 | 4,130 | 4,160 | 4,040 | 4,145 | 137,200 | 4,145 |
| 2019-12-06 | 4,060 | 4,085 | 4,040 | 4,085 | 71,600 | 4,085 |
| 2019-12-05 | 4,025 | 4,070 | 4,015 | 4,040 | 66,000 | 4,040 |
| 2019-12-04 | 3,925 | 3,990 | 3,910 | 3,975 | 117,900 | 3,975 |
| 2019-12-03 | 4,030 | 4,060 | 3,985 | 3,995 | 145,100 | 3,995 |
| 2019-12-02 | 4,060 | 4,215 | 4,060 | 4,100 | 229,300 | 4,100 |
| 2019-11-29 | 4,010 | 4,060 | 3,970 | 4,030 | 107,000 | 4,030 |
| 2019-11-28 | 4,000 | 4,030 | 3,950 | 4,000 | 125,700 | 4,000 |
| 2019-11-27 | 3,930 | 4,035 | 3,930 | 4,005 | 223,800 | 4,005 |
| 2019-11-26 | 3,905 | 3,950 | 3,865 | 3,905 | 154,200 | 3,905 |
| 2019-11-25 | 3,925 | 3,990 | 3,895 | 3,900 | 145,200 | 3,900 |
| 2019-11-22 | 3,905 | 3,910 | 3,840 | 3,855 | 109,600 | 3,855 |
| 2019-11-21 | 3,880 | 3,945 | 3,840 | 3,915 | 156,300 | 3,915 |
| 2019-11-20 | 3,760 | 3,940 | 3,760 | 3,895 | 182,600 | 3,895 |
| 2019-11-19 | 3,720 | 3,845 | 3,700 | 3,800 | 135,500 | 3,800 |
| 2019-11-18 | 3,665 | 3,750 | 3,595 | 3,720 | 157,400 | 3,720 |
| 2019-11-15 | 3,700 | 3,720 | 3,640 | 3,690 | 176,400 | 3,690 |
| 2019-11-14 | 3,835 | 3,835 | 3,690 | 3,700 | 202,500 | 3,700 |
| 2019-11-13 | 3,885 | 3,965 | 3,810 | 3,835 | 179,800 | 3,835 |
| 2019-11-12 | 3,945 | 3,945 | 3,850 | 3,895 | 247,100 | 3,895 |
| 2019-11-11 | 3,710 | 3,860 | 3,625 | 3,805 | 348,600 | 3,805 |
| 2019-11-08 | 3,490 | 3,700 | 3,455 | 3,685 | 363,400 | 3,685 |
| 2019-11-07 | 3,495 | 3,730 | 3,260 | 3,440 | 507,500 | 3,440 |
| 2019-11-06 | 3,275 | 3,295 | 3,160 | 3,215 | 221,000 | 3,215 |
| 2019-11-05 | 3,280 | 3,355 | 3,270 | 3,305 | 189,300 | 3,305 |
| 2019-11-01 | 3,275 | 3,290 | 3,240 | 3,250 | 91,700 | 3,250 |
| 2019-10-31 | 3,275 | 3,345 | 3,255 | 3,310 | 102,500 | 3,310 |
| 2019-10-30 | 3,330 | 3,330 | 3,225 | 3,275 | 127,200 | 3,275 |
| 2019-10-29 | 3,300 | 3,365 | 3,265 | 3,325 | 188,200 | 3,325 |
| 2019-10-28 | 3,170 | 3,265 | 3,155 | 3,230 | 138,700 | 3,230 |
| 2019-10-25 | 3,165 | 3,175 | 3,120 | 3,150 | 92,500 | 3,150 |
| 2019-10-24 | 3,170 | 3,170 | 3,080 | 3,130 | 113,300 | 3,130 |
| 2019-10-23 | 3,165 | 3,185 | 3,090 | 3,140 | 126,200 | 3,140 |
| 2019-10-21 | 3,095 | 3,125 | 3,040 | 3,120 | 135,800 | 3,120 |
| 2019-10-18 | 3,150 | 3,175 | 3,085 | 3,095 | 183,400 | 3,095 |
| 2019-10-17 | 3,195 | 3,210 | 3,150 | 3,155 | 85,900 | 3,155 |
| 2019-10-16 | 3,260 | 3,290 | 3,175 | 3,195 | 161,200 | 3,195 |
| 2019-10-15 | 3,290 | 3,315 | 3,230 | 3,240 | 138,000 | 3,240 |
| 2019-10-11 | 3,195 | 3,225 | 3,160 | 3,225 | 105,900 | 3,225 |
| 2019-10-10 | 3,230 | 3,235 | 3,165 | 3,180 | 153,700 | 3,180 |
| 2019-10-09 | 3,205 | 3,240 | 3,200 | 3,230 | 62,800 | 3,230 |
| 2019-10-08 | 3,245 | 3,295 | 3,245 | 3,260 | 107,100 | 3,260 |
| 2019-10-07 | 3,230 | 3,265 | 3,170 | 3,220 | 163,400 | 3,220 |
| 2019-10-04 | 3,255 | 3,395 | 3,250 | 3,270 | 286,900 | 3,270 |
| 2019-10-03 | 3,160 | 3,195 | 3,125 | 3,185 | 159,200 | 3,185 |
| 2019-10-02 | 3,395 | 3,405 | 3,225 | 3,245 | 218,600 | 3,245 |
| 2019-10-01 | 3,370 | 3,390 | 3,320 | 3,365 | 128,900 | 3,365 |
| 2019-09-30 | 3,275 | 3,330 | 3,260 | 3,325 | 118,100 | 3,325 |
| 2019-09-27 | 3,315 | 3,355 | 3,230 | 3,290 | 141,200 | 3,290 |
| 2019-09-26 | 3,255 | 3,370 | 3,255 | 3,315 | 203,800 | 3,315 |
| 2019-09-25 | 3,200 | 3,240 | 3,150 | 3,210 | 75,200 | 3,210 |
| 2019-09-24 | 3,195 | 3,245 | 3,180 | 3,210 | 91,200 | 3,210 |
| 2019-09-20 | 3,175 | 3,230 | 3,125 | 3,195 | 121,200 | 3,195 |
| 2019-09-19 | 3,135 | 3,205 | 3,135 | 3,150 | 103,400 | 3,150 |
| 2019-09-18 | 3,190 | 3,195 | 3,080 | 3,135 | 137,800 | 3,135 |
| 2019-09-17 | 3,135 | 3,260 | 3,120 | 3,220 | 139,500 | 3,220 |
| 2019-09-13 | 3,155 | 3,240 | 3,140 | 3,225 | 232,800 | 3,225 |
| 2019-09-12 | 3,105 | 3,175 | 3,065 | 3,155 | 247,000 | 3,155 |
| 2019-09-11 | 3,145 | 3,185 | 3,100 | 3,105 | 227,200 | 3,105 |
| 2019-09-10 | 3,055 | 3,160 | 3,055 | 3,120 | 221,700 | 3,120 |
| 2019-09-09 | 2,965 | 3,050 | 2,946 | 3,045 | 170,900 | 3,045 |
| 2019-09-06 | 2,961 | 2,976 | 2,915 | 2,963 | 164,200 | 2,963 |
| 2019-09-05 | 2,900 | 2,996 | 2,890 | 2,959 | 201,100 | 2,959 |
| 2019-09-04 | 2,900 | 2,906 | 2,866 | 2,880 | 108,200 | 2,880 |
| 2019-09-03 | 2,874 | 2,910 | 2,863 | 2,896 | 124,600 | 2,896 |
| 2019-09-02 | 2,916 | 2,987 | 2,884 | 2,892 | 194,200 | 2,892 |
| 2019-08-30 | 2,833 | 2,960 | 2,833 | 2,924 | 433,600 | 2,924 |
| 2019-08-29 | 2,758 | 2,811 | 2,730 | 2,800 | 258,200 | 2,800 |
| 2019-08-28 | 2,665 | 2,737 | 2,660 | 2,712 | 115,200 | 2,712 |
| 2019-08-27 | 2,680 | 2,697 | 2,653 | 2,657 | 130,400 | 2,657 |
| 2019-08-26 | 2,690 | 2,699 | 2,637 | 2,655 | 192,100 | 2,655 |
| 2019-08-23 | 2,744 | 2,770 | 2,684 | 2,740 | 146,400 | 2,740 |
| 2019-08-22 | 2,787 | 2,789 | 2,733 | 2,744 | 111,900 | 2,744 |
| 2019-08-21 | 2,780 | 2,780 | 2,723 | 2,761 | 85,500 | 2,761 |
| 2019-08-20 | 2,861 | 2,863 | 2,819 | 2,830 | 67,400 | 2,830 |
| 2019-08-19 | 2,850 | 2,920 | 2,846 | 2,876 | 135,300 | 2,876 |
| 2019-08-16 | 2,745 | 2,862 | 2,734 | 2,835 | 215,200 | 2,835 |
| 2019-08-15 | 2,701 | 2,765 | 2,700 | 2,758 | 153,800 | 2,758 |
| 2019-08-14 | 2,696 | 2,745 | 2,655 | 2,744 | 202,900 | 2,744 |
| 2019-08-13 | 2,590 | 2,619 | 2,554 | 2,609 | 131,900 | 2,609 |
| 2019-08-09 | 2,576 | 2,657 | 2,572 | 2,640 | 144,900 | 2,640 |
| 2019-08-08 | 2,525 | 2,557 | 2,514 | 2,542 | 62,600 | 2,542 |
| 2019-08-07 | 2,541 | 2,565 | 2,512 | 2,521 | 113,600 | 2,521 |
| 2019-08-06 | 2,472 | 2,575 | 2,470 | 2,559 | 153,600 | 2,559 |
| 2019-08-05 | 2,573 | 2,598 | 2,503 | 2,564 | 230,400 | 2,564 |
| 2019-08-02 | 2,500 | 2,590 | 2,463 | 2,575 | 307,000 | 2,575 |
| 2019-08-01 | 2,411 | 2,433 | 2,378 | 2,414 | 120,600 | 2,414 |
| 2019-07-31 | 2,460 | 2,492 | 2,457 | 2,461 | 106,600 | 2,461 |
| 2019-07-30 | 2,433 | 2,456 | 2,401 | 2,455 | 95,000 | 2,455 |
| 2019-07-29 | 2,511 | 2,517 | 2,442 | 2,458 | 83,600 | 2,458 |
| 2019-07-26 | 2,516 | 2,532 | 2,469 | 2,498 | 134,500 | 2,498 |
| 2019-07-25 | 2,515 | 2,563 | 2,513 | 2,558 | 120,300 | 2,558 |
| 2019-07-24 | 2,468 | 2,508 | 2,468 | 2,489 | 138,800 | 2,489 |
| 2019-07-23 | 2,429 | 2,464 | 2,418 | 2,451 | 82,500 | 2,451 |
| 2019-07-22 | 2,466 | 2,466 | 2,408 | 2,417 | 110,700 | 2,417 |
| 2019-07-19 | 2,349 | 2,477 | 2,338 | 2,475 | 171,800 | 2,475 |
| 2019-07-18 | 2,338 | 2,379 | 2,336 | 2,359 | 195,000 | 2,359 |
| 2019-07-17 | 2,380 | 2,380 | 2,320 | 2,337 | 109,800 | 2,337 |
| 2019-07-16 | 2,357 | 2,390 | 2,347 | 2,380 | 92,500 | 2,380 |
| 2019-07-12 | 2,319 | 2,387 | 2,294 | 2,381 | 154,300 | 2,381 |
| 2019-07-11 | 2,350 | 2,383 | 2,334 | 2,349 | 161,200 | 2,349 |
| 2019-07-10 | 2,350 | 2,350 | 2,257 | 2,325 | 249,600 | 2,325 |
| 2019-07-09 | 2,280 | 2,280 | 2,234 | 2,253 | 75,400 | 2,253 |
| 2019-07-08 | 2,313 | 2,319 | 2,294 | 2,303 | 61,400 | 2,303 |
| 2019-07-05 | 2,316 | 2,326 | 2,293 | 2,313 | 66,700 | 2,313 |
| 2019-07-04 | 2,370 | 2,370 | 2,306 | 2,330 | 60,400 | 2,330 |
| 2019-07-03 | 2,371 | 2,378 | 2,335 | 2,365 | 82,600 | 2,365 |
| 2019-07-02 | 2,367 | 2,400 | 2,363 | 2,378 | 91,800 | 2,378 |
| 2019-07-01 | 2,328 | 2,348 | 2,288 | 2,343 | 92,800 | 2,343 |
| 2019-06-28 | 2,250 | 2,318 | 2,199 | 2,278 | 90,900 | 2,278 |
| 2019-06-27 | 2,176 | 2,267 | 2,176 | 2,267 | 100,300 | 2,267 |
| 2019-06-26 | 2,193 | 2,236 | 2,162 | 2,162 | 87,300 | 2,162 |
| 2019-06-25 | 2,286 | 2,301 | 2,218 | 2,218 | 122,300 | 2,218 |
| 2019-06-24 | 2,261 | 2,329 | 2,252 | 2,301 | 76,500 | 2,301 |
| 2019-06-21 | 2,279 | 2,316 | 2,238 | 2,241 | 125,000 | 2,241 |
| 2019-06-20 | 2,240 | 2,281 | 2,221 | 2,258 | 80,500 | 2,258 |
| 2019-06-19 | 2,133 | 2,231 | 2,125 | 2,227 | 116,000 | 2,227 |
| 2019-06-18 | 2,140 | 2,182 | 2,116 | 2,119 | 43,300 | 2,119 |
| 2019-06-17 | 2,171 | 2,176 | 2,137 | 2,141 | 46,300 | 2,141 |
| 2019-06-14 | 2,173 | 2,201 | 2,110 | 2,188 | 78,200 | 2,188 |
| 2019-06-13 | 2,185 | 2,187 | 2,110 | 2,123 | 63,000 | 2,123 |
| 2019-06-12 | 2,189 | 2,238 | 2,187 | 2,207 | 77,600 | 2,207 |
| 2019-06-11 | 2,149 | 2,187 | 2,148 | 2,186 | 66,200 | 2,186 |
| 2019-06-10 | 2,110 | 2,158 | 2,087 | 2,146 | 78,500 | 2,146 |
| 2019-06-07 | 2,020 | 2,107 | 2,004 | 2,097 | 87,500 | 2,097 |
| 2019-06-06 | 2,054 | 2,078 | 2,010 | 2,010 | 32,600 | 2,010 |
| 2019-06-05 | 2,000 | 2,054 | 1,998 | 2,049 | 66,600 | 2,049 |
| 2019-06-04 | 1,914 | 1,944 | 1,900 | 1,943 | 66,800 | 1,943 |
| 2019-06-03 | 1,932 | 1,957 | 1,920 | 1,924 | 43,100 | 1,924 |
| 2019-05-31 | 1,992 | 1,992 | 1,960 | 1,972 | 36,400 | 1,972 |
| 2019-05-30 | 1,976 | 2,016 | 1,964 | 2,013 | 57,500 | 2,013 |
| 2019-05-29 | 1,978 | 2,020 | 1,968 | 2,005 | 42,700 | 2,005 |
| 2019-05-28 | 1,989 | 2,025 | 1,951 | 2,018 | 85,700 | 2,018 |
| 2019-05-27 | 2,030 | 2,030 | 1,983 | 1,995 | 35,700 | 1,995 |
| 2019-05-24 | 1,992 | 2,029 | 1,987 | 2,028 | 35,900 | 2,028 |
| 2019-05-23 | 2,044 | 2,044 | 2,009 | 2,028 | 43,200 | 2,028 |
| 2019-05-22 | 2,061 | 2,075 | 2,046 | 2,046 | 41,700 | 2,046 |
| 2019-05-21 | 2,029 | 2,051 | 1,998 | 2,048 | 58,900 | 2,048 |
| 2019-05-20 | 2,045 | 2,055 | 2,001 | 2,041 | 52,500 | 2,041 |
| 2019-05-17 | 2,085 | 2,117 | 2,051 | 2,059 | 59,600 | 2,059 |
| 2019-05-16 | 2,054 | 2,110 | 2,041 | 2,056 | 62,800 | 2,056 |
| 2019-05-15 | 2,002 | 2,063 | 1,974 | 2,061 | 193,900 | 2,061 |
| 2019-05-14 | 2,075 | 2,115 | 2,046 | 2,109 | 72,500 | 2,109 |
| 2019-05-13 | 2,106 | 2,158 | 2,095 | 2,125 | 86,600 | 2,125 |
| 2019-05-10 | 2,089 | 2,146 | 2,088 | 2,115 | 63,200 | 2,115 |
| 2019-05-09 | 2,124 | 2,133 | 2,078 | 2,086 | 84,200 | 2,086 |
| 2019-05-08 | 2,190 | 2,207 | 2,136 | 2,153 | 79,900 | 2,153 |
| 2019-05-07 | 2,285 | 2,285 | 2,224 | 2,225 | 72,400 | 2,225 |
| 2019-04-26 | 2,316 | 2,317 | 2,277 | 2,312 | 79,800 | 2,312 |
| 2019-04-25 | 2,314 | 2,339 | 2,299 | 2,330 | 53,900 | 2,330 |
| 2019-04-24 | 2,346 | 2,346 | 2,287 | 2,309 | 107,100 | 2,309 |
| 2019-04-23 | 2,338 | 2,360 | 2,314 | 2,356 | 91,100 | 2,356 |
| 2019-04-22 | 2,349 | 2,349 | 2,309 | 2,330 | 47,500 | 2,330 |
| 2019-04-19 | 2,332 | 2,350 | 2,294 | 2,309 | 60,400 | 2,309 |
| 2019-04-18 | 2,323 | 2,331 | 2,283 | 2,311 | 156,900 | 2,311 |
| 2019-04-17 | 2,281 | 2,327 | 2,275 | 2,323 | 62,700 | 2,323 |
| 2019-04-16 | 2,281 | 2,315 | 2,250 | 2,281 | 56,800 | 2,281 |
| 2019-04-15 | 2,231 | 2,295 | 2,231 | 2,279 | 71,700 | 2,279 |
| 2019-04-12 | 2,147 | 2,227 | 2,125 | 2,215 | 103,500 | 2,215 |
| 2019-04-11 | 2,132 | 2,149 | 2,119 | 2,144 | 37,100 | 2,144 |
| 2019-04-10 | 2,130 | 2,162 | 2,116 | 2,153 | 66,900 | 2,153 |
| 2019-04-09 | 2,164 | 2,179 | 2,141 | 2,167 | 56,600 | 2,167 |
| 2019-04-08 | 2,233 | 2,239 | 2,177 | 2,185 | 53,500 | 2,185 |
| 2019-04-05 | 2,214 | 2,223 | 2,183 | 2,214 | 51,000 | 2,214 |
| 2019-04-04 | 2,178 | 2,218 | 2,178 | 2,201 | 71,500 | 2,201 |
| 2019-04-03 | 2,136 | 2,179 | 2,119 | 2,178 | 54,700 | 2,178 |
| 2019-04-02 | 2,078 | 2,156 | 2,077 | 2,148 | 88,500 | 2,148 |
| 2019-04-01 | 2,035 | 2,063 | 2,018 | 2,059 | 56,500 | 2,059 |
| 2019-03-29 | 1,999 | 2,007 | 1,977 | 1,980 | 23,800 | 1,980 |
| 2019-03-28 | 2,010 | 2,010 | 1,973 | 1,985 | 51,600 | 1,985 |
| 2019-03-27 | 2,041 | 2,053 | 2,005 | 2,043 | 65,700 | 2,043 |
| 2019-03-26 | 2,014 | 2,074 | 1,998 | 2,073 | 109,100 | 2,073 |
| 2019-03-25 | 2,000 | 2,000 | 1,966 | 1,971 | 68,200 | 1,971 |
| 2019-03-22 | 2,026 | 2,042 | 2,006 | 2,041 | 46,300 | 2,041 |
| 2019-03-20 | 1,973 | 2,014 | 1,973 | 2,010 | 38,600 | 2,010 |
| 2019-03-19 | 1,990 | 1,997 | 1,972 | 1,991 | 27,800 | 1,991 |
| 2019-03-18 | 1,965 | 1,990 | 1,951 | 1,990 | 69,400 | 1,990 |
| 2019-03-15 | 1,955 | 1,964 | 1,936 | 1,946 | 51,900 | 1,946 |
| 2019-03-14 | 1,924 | 1,938 | 1,911 | 1,921 | 66,100 | 1,921 |
| 2019-03-13 | 1,920 | 1,955 | 1,916 | 1,924 | 51,400 | 1,924 |
| 2019-03-12 | 1,921 | 1,945 | 1,907 | 1,940 | 46,700 | 1,940 |
| 2019-03-11 | 1,865 | 1,899 | 1,864 | 1,897 | 40,600 | 1,897 |
| 2019-03-08 | 1,901 | 1,901 | 1,866 | 1,875 | 88,400 | 1,875 |
| 2019-03-07 | 1,910 | 1,937 | 1,898 | 1,931 | 56,200 | 1,931 |
| 2019-03-06 | 1,965 | 1,968 | 1,907 | 1,924 | 110,000 | 1,924 |
| 2019-03-05 | 1,961 | 1,981 | 1,960 | 1,977 | 44,600 | 1,977 |
| 2019-03-04 | 1,990 | 1,990 | 1,967 | 1,984 | 32,100 | 1,984 |
| 2019-03-01 | 1,982 | 2,023 | 1,978 | 1,982 | 65,700 | 1,982 |
| 2019-02-28 | 1,976 | 1,976 | 1,932 | 1,963 | 63,700 | 1,963 |
| 2019-02-27 | 1,999 | 2,002 | 1,972 | 1,976 | 60,200 | 1,976 |
| 2019-02-26 | 1,998 | 2,000 | 1,973 | 1,983 | 61,800 | 1,983 |
| 2019-02-25 | 1,990 | 2,003 | 1,958 | 1,997 | 78,300 | 1,997 |
| 2019-02-22 | 1,980 | 1,980 | 1,954 | 1,968 | 55,200 | 1,968 |
| 2019-02-21 | 1,970 | 1,982 | 1,949 | 1,972 | 53,000 | 1,972 |
| 2019-02-20 | 1,950 | 1,973 | 1,943 | 1,962 | 51,400 | 1,962 |
| 2019-02-19 | 1,955 | 1,957 | 1,934 | 1,943 | 35,400 | 1,943 |
| 2019-02-18 | 1,999 | 2,006 | 1,951 | 1,979 | 48,400 | 1,979 |
| 2019-02-15 | 1,951 | 1,952 | 1,923 | 1,946 | 29,700 | 1,946 |
| 2019-02-14 | 1,974 | 1,981 | 1,946 | 1,952 | 34,400 | 1,952 |
| 2019-02-13 | 1,969 | 1,979 | 1,918 | 1,969 | 72,000 | 1,969 |
| 2019-02-12 | 1,861 | 1,970 | 1,861 | 1,969 | 60,600 | 1,969 |
| 2019-02-08 | 1,888 | 1,899 | 1,834 | 1,852 | 100,200 | 1,852 |
| 2019-02-07 | 1,845 | 1,936 | 1,845 | 1,925 | 136,300 | 1,925 |
| 2019-02-06 | 1,916 | 1,925 | 1,874 | 1,885 | 60,800 | 1,885 |
| 2019-02-05 | 1,858 | 1,911 | 1,853 | 1,909 | 50,300 | 1,909 |
| 2019-02-04 | 1,851 | 1,871 | 1,824 | 1,869 | 122,400 | 1,869 |
| 2019-02-01 | 1,907 | 1,932 | 1,866 | 1,869 | 56,600 | 1,869 |
| 2019-01-31 | 1,956 | 1,967 | 1,907 | 1,913 | 42,000 | 1,913 |
| 2019-01-30 | 1,930 | 1,940 | 1,906 | 1,916 | 62,800 | 1,916 |
| 2019-01-29 | 1,892 | 1,929 | 1,892 | 1,922 | 39,800 | 1,922 |
| 2019-01-28 | 1,931 | 1,931 | 1,897 | 1,904 | 51,500 | 1,904 |
| 2019-01-25 | 1,911 | 2,009 | 1,910 | 1,946 | 89,300 | 1,946 |
| 2019-01-24 | 1,845 | 1,918 | 1,845 | 1,913 | 58,200 | 1,913 |
| 2019-01-23 | 1,879 | 1,884 | 1,820 | 1,851 | 64,600 | 1,851 |
| 2019-01-22 | 1,854 | 1,862 | 1,819 | 1,839 | 42,700 | 1,839 |
| 2019-01-21 | 1,842 | 1,869 | 1,834 | 1,852 | 40,800 | 1,852 |
| 2019-01-18 | 1,831 | 1,860 | 1,826 | 1,832 | 45,100 | 1,832 |
| 2019-01-17 | 1,827 | 1,857 | 1,798 | 1,815 | 52,800 | 1,815 |
| 2019-01-16 | 1,850 | 1,866 | 1,815 | 1,821 | 37,600 | 1,821 |
| 2019-01-15 | 1,768 | 1,853 | 1,762 | 1,844 | 43,300 | 1,844 |
| 2019-01-11 | 1,835 | 1,835 | 1,781 | 1,790 | 46,700 | 1,790 |
| 2019-01-10 | 1,814 | 1,822 | 1,787 | 1,812 | 35,700 | 1,812 |
| 2019-01-09 | 1,876 | 1,876 | 1,822 | 1,831 | 44,600 | 1,831 |
| 2019-01-08 | 1,838 | 1,866 | 1,821 | 1,853 | 68,300 | 1,853 |
| 2019-01-07 | 1,799 | 1,826 | 1,785 | 1,807 | 58,900 | 1,807 |
| 2019-01-04 | 1,755 | 1,755 | 1,708 | 1,743 | 54,500 | 1,743 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株
