3593 (株)ホギメディカル 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 | 3,630 | 3,630 | 3,565 | 3,580 | 64,200 | 3,580 |
| 2019-12-27 | 3,630 | 3,640 | 3,590 | 3,590 | 34,400 | 3,590 |
| 2019-12-26 | 3,630 | 3,640 | 3,590 | 3,635 | 35,500 | 3,635 |
| 2019-12-25 | 3,680 | 3,680 | 3,620 | 3,630 | 30,600 | 3,630 |
| 2019-12-24 | 3,660 | 3,670 | 3,625 | 3,635 | 53,900 | 3,635 |
| 2019-12-23 | 3,685 | 3,685 | 3,620 | 3,640 | 57,100 | 3,640 |
| 2019-12-20 | 3,685 | 3,705 | 3,670 | 3,685 | 63,000 | 3,685 |
| 2019-12-19 | 3,660 | 3,685 | 3,645 | 3,665 | 38,700 | 3,665 |
| 2019-12-18 | 3,700 | 3,700 | 3,640 | 3,665 | 60,400 | 3,665 |
| 2019-12-17 | 3,695 | 3,695 | 3,640 | 3,680 | 56,700 | 3,680 |
| 2019-12-16 | 3,680 | 3,690 | 3,640 | 3,650 | 45,600 | 3,650 |
| 2019-12-13 | 3,695 | 3,700 | 3,650 | 3,675 | 93,300 | 3,675 |
| 2019-12-12 | 3,650 | 3,675 | 3,615 | 3,625 | 55,100 | 3,625 |
| 2019-12-11 | 3,660 | 3,675 | 3,625 | 3,640 | 57,000 | 3,640 |
| 2019-12-10 | 3,645 | 3,665 | 3,620 | 3,650 | 45,500 | 3,650 |
| 2019-12-09 | 3,625 | 3,645 | 3,610 | 3,645 | 34,100 | 3,645 |
| 2019-12-06 | 3,605 | 3,640 | 3,600 | 3,620 | 53,800 | 3,620 |
| 2019-12-05 | 3,595 | 3,635 | 3,580 | 3,625 | 48,100 | 3,625 |
| 2019-12-04 | 3,560 | 3,600 | 3,535 | 3,600 | 52,200 | 3,600 |
| 2019-12-03 | 3,560 | 3,580 | 3,540 | 3,560 | 45,500 | 3,560 |
| 2019-12-02 | 3,640 | 3,640 | 3,600 | 3,610 | 30,800 | 3,610 |
| 2019-11-29 | 3,640 | 3,640 | 3,580 | 3,600 | 42,900 | 3,600 |
| 2019-11-28 | 3,640 | 3,640 | 3,590 | 3,605 | 46,500 | 3,605 |
| 2019-11-27 | 3,650 | 3,655 | 3,620 | 3,640 | 40,000 | 3,640 |
| 2019-11-26 | 3,635 | 3,650 | 3,615 | 3,640 | 70,000 | 3,640 |
| 2019-11-25 | 3,640 | 3,660 | 3,605 | 3,615 | 23,200 | 3,615 |
| 2019-11-22 | 3,630 | 3,655 | 3,605 | 3,625 | 45,600 | 3,625 |
| 2019-11-21 | 3,585 | 3,610 | 3,530 | 3,590 | 52,300 | 3,590 |
| 2019-11-20 | 3,620 | 3,635 | 3,585 | 3,605 | 32,700 | 3,605 |
| 2019-11-19 | 3,615 | 3,630 | 3,585 | 3,610 | 56,300 | 3,610 |
| 2019-11-18 | 3,595 | 3,620 | 3,580 | 3,590 | 40,300 | 3,590 |
| 2019-11-15 | 3,575 | 3,610 | 3,570 | 3,590 | 50,300 | 3,590 |
| 2019-11-14 | 3,600 | 3,625 | 3,540 | 3,550 | 76,700 | 3,550 |
| 2019-11-13 | 3,700 | 3,710 | 3,605 | 3,620 | 95,800 | 3,620 |
| 2019-11-12 | 3,640 | 3,685 | 3,625 | 3,675 | 75,300 | 3,675 |
| 2019-11-11 | 3,705 | 3,780 | 3,645 | 3,660 | 151,000 | 3,660 |
| 2019-11-08 | 3,690 | 3,715 | 3,645 | 3,695 | 169,100 | 3,695 |
| 2019-11-07 | 3,635 | 3,675 | 3,605 | 3,650 | 83,200 | 3,650 |
| 2019-11-06 | 3,640 | 3,720 | 3,590 | 3,630 | 149,200 | 3,630 |
| 2019-11-05 | 3,610 | 3,640 | 3,610 | 3,640 | 74,100 | 3,640 |
| 2019-11-01 | 3,630 | 3,685 | 3,580 | 3,585 | 110,500 | 3,585 |
| 2019-10-31 | 3,605 | 3,660 | 3,600 | 3,635 | 132,500 | 3,635 |
| 2019-10-30 | 3,590 | 3,620 | 3,535 | 3,620 | 288,700 | 3,620 |
| 2019-10-29 | 3,540 | 3,580 | 3,495 | 3,520 | 146,100 | 3,520 |
| 2019-10-28 | 3,520 | 3,520 | 3,445 | 3,500 | 218,600 | 3,500 |
| 2019-10-25 | 3,410 | 3,410 | 3,365 | 3,390 | 120,100 | 3,390 |
| 2019-10-24 | 3,410 | 3,410 | 3,355 | 3,390 | 223,700 | 3,390 |
| 2019-10-23 | 3,345 | 3,390 | 3,340 | 3,370 | 135,000 | 3,370 |
| 2019-10-21 | 3,300 | 3,320 | 3,270 | 3,310 | 76,500 | 3,310 |
| 2019-10-18 | 3,295 | 3,305 | 3,235 | 3,260 | 95,500 | 3,260 |
| 2019-10-17 | 3,275 | 3,300 | 3,235 | 3,250 | 98,700 | 3,250 |
| 2019-10-16 | 3,255 | 3,255 | 3,175 | 3,205 | 114,200 | 3,205 |
| 2019-10-15 | 3,135 | 3,180 | 3,130 | 3,165 | 122,300 | 3,165 |
| 2019-10-11 | 3,050 | 3,095 | 3,030 | 3,085 | 137,200 | 3,085 |
| 2019-10-10 | 3,120 | 3,120 | 3,055 | 3,100 | 97,200 | 3,100 |
| 2019-10-09 | 3,115 | 3,125 | 3,095 | 3,120 | 68,100 | 3,120 |
| 2019-10-08 | 3,135 | 3,165 | 3,125 | 3,145 | 81,200 | 3,145 |
| 2019-10-07 | 3,040 | 3,095 | 3,035 | 3,085 | 47,300 | 3,085 |
| 2019-10-04 | 3,010 | 3,055 | 3,005 | 3,050 | 63,200 | 3,050 |
| 2019-10-03 | 3,025 | 3,030 | 2,987 | 2,999 | 95,200 | 2,999 |
| 2019-10-02 | 3,055 | 3,080 | 3,040 | 3,070 | 55,900 | 3,070 |
| 2019-10-01 | 3,100 | 3,105 | 3,075 | 3,085 | 53,900 | 3,085 |
| 2019-09-30 | 3,100 | 3,120 | 3,070 | 3,090 | 97,900 | 3,090 |
| 2019-09-27 | 3,100 | 3,105 | 3,050 | 3,080 | 89,100 | 3,080 |
| 2019-09-26 | 3,125 | 3,125 | 3,085 | 3,110 | 168,100 | 3,110 |
| 2019-09-25 | 3,110 | 3,110 | 3,065 | 3,100 | 101,200 | 3,100 |
| 2019-09-24 | 3,105 | 3,120 | 3,080 | 3,110 | 124,000 | 3,110 |
| 2019-09-20 | 3,125 | 3,125 | 3,070 | 3,105 | 94,100 | 3,105 |
| 2019-09-19 | 3,035 | 3,115 | 3,025 | 3,100 | 129,700 | 3,100 |
| 2019-09-18 | 3,010 | 3,015 | 2,984 | 3,000 | 146,800 | 3,000 |
| 2019-09-17 | 3,010 | 3,030 | 2,994 | 3,010 | 96,500 | 3,010 |
| 2019-09-13 | 3,015 | 3,020 | 2,999 | 3,010 | 121,100 | 3,010 |
| 2019-09-12 | 3,040 | 3,040 | 2,998 | 3,000 | 90,900 | 3,000 |
| 2019-09-11 | 3,000 | 3,040 | 2,992 | 3,020 | 138,700 | 3,020 |
| 2019-09-10 | 2,987 | 3,000 | 2,964 | 2,974 | 125,500 | 2,974 |
| 2019-09-09 | 2,905 | 2,959 | 2,888 | 2,956 | 67,100 | 2,956 |
| 2019-09-06 | 2,868 | 2,917 | 2,858 | 2,905 | 76,600 | 2,905 |
| 2019-09-05 | 2,844 | 2,881 | 2,836 | 2,859 | 198,100 | 2,859 |
| 2019-09-04 | 2,820 | 2,836 | 2,793 | 2,794 | 70,100 | 2,794 |
| 2019-09-03 | 2,856 | 2,856 | 2,830 | 2,835 | 58,000 | 2,835 |
| 2019-09-02 | 2,884 | 2,887 | 2,851 | 2,866 | 62,400 | 2,866 |
| 2019-08-30 | 2,891 | 2,902 | 2,837 | 2,899 | 131,400 | 2,899 |
| 2019-08-29 | 2,874 | 2,881 | 2,843 | 2,858 | 68,000 | 2,858 |
| 2019-08-28 | 2,886 | 2,903 | 2,856 | 2,875 | 80,700 | 2,875 |
| 2019-08-27 | 2,877 | 2,920 | 2,848 | 2,901 | 134,000 | 2,901 |
| 2019-08-26 | 2,833 | 2,864 | 2,772 | 2,843 | 139,600 | 2,843 |
| 2019-08-23 | 2,899 | 2,916 | 2,868 | 2,882 | 56,500 | 2,882 |
| 2019-08-22 | 2,934 | 2,934 | 2,886 | 2,893 | 43,500 | 2,893 |
| 2019-08-21 | 2,909 | 2,939 | 2,894 | 2,928 | 49,100 | 2,928 |
| 2019-08-20 | 2,922 | 2,942 | 2,911 | 2,928 | 47,900 | 2,928 |
| 2019-08-19 | 2,899 | 2,934 | 2,894 | 2,923 | 59,000 | 2,923 |
| 2019-08-16 | 2,832 | 2,902 | 2,825 | 2,881 | 121,800 | 2,881 |
| 2019-08-15 | 2,811 | 2,835 | 2,806 | 2,828 | 76,700 | 2,828 |
| 2019-08-14 | 2,925 | 2,932 | 2,879 | 2,883 | 115,400 | 2,883 |
| 2019-08-13 | 2,900 | 2,912 | 2,870 | 2,897 | 125,300 | 2,897 |
| 2019-08-09 | 2,915 | 2,951 | 2,908 | 2,935 | 111,300 | 2,935 |
| 2019-08-08 | 2,896 | 2,917 | 2,879 | 2,909 | 118,500 | 2,909 |
| 2019-08-07 | 2,894 | 2,913 | 2,869 | 2,902 | 88,700 | 2,902 |
| 2019-08-06 | 2,866 | 2,910 | 2,841 | 2,898 | 118,100 | 2,898 |
| 2019-08-05 | 2,970 | 2,989 | 2,931 | 2,947 | 121,800 | 2,947 |
| 2019-08-02 | 2,975 | 3,005 | 2,974 | 2,991 | 137,500 | 2,991 |
| 2019-08-01 | 3,030 | 3,030 | 2,991 | 3,000 | 104,500 | 3,000 |
| 2019-07-31 | 3,065 | 3,080 | 3,035 | 3,035 | 76,100 | 3,035 |
| 2019-07-30 | 3,080 | 3,095 | 3,050 | 3,065 | 66,600 | 3,065 |
| 2019-07-29 | 3,070 | 3,095 | 3,045 | 3,050 | 63,500 | 3,050 |
| 2019-07-26 | 3,075 | 3,095 | 3,060 | 3,080 | 76,000 | 3,080 |
| 2019-07-25 | 3,130 | 3,130 | 3,055 | 3,060 | 81,800 | 3,060 |
| 2019-07-24 | 3,105 | 3,145 | 3,080 | 3,130 | 64,500 | 3,130 |
| 2019-07-23 | 3,120 | 3,130 | 3,055 | 3,085 | 139,900 | 3,085 |
| 2019-07-22 | 3,125 | 3,155 | 3,120 | 3,130 | 75,700 | 3,130 |
| 2019-07-19 | 3,100 | 3,145 | 3,045 | 3,130 | 186,600 | 3,130 |
| 2019-07-18 | 3,150 | 3,175 | 3,120 | 3,125 | 129,500 | 3,125 |
| 2019-07-17 | 3,165 | 3,185 | 3,150 | 3,150 | 127,700 | 3,150 |
| 2019-07-16 | 3,160 | 3,160 | 3,110 | 3,145 | 96,200 | 3,145 |
| 2019-07-12 | 3,175 | 3,200 | 3,170 | 3,175 | 98,000 | 3,175 |
| 2019-07-11 | 3,215 | 3,220 | 3,170 | 3,175 | 95,000 | 3,175 |
| 2019-07-10 | 3,175 | 3,180 | 3,160 | 3,175 | 73,600 | 3,175 |
| 2019-07-09 | 3,175 | 3,215 | 3,175 | 3,185 | 79,900 | 3,185 |
| 2019-07-08 | 3,200 | 3,200 | 3,165 | 3,175 | 166,700 | 3,175 |
| 2019-07-05 | 3,210 | 3,215 | 3,185 | 3,190 | 86,900 | 3,190 |
| 2019-07-04 | 3,175 | 3,210 | 3,165 | 3,200 | 76,900 | 3,200 |
| 2019-07-03 | 3,180 | 3,205 | 3,155 | 3,175 | 120,400 | 3,175 |
| 2019-07-02 | 3,200 | 3,270 | 3,200 | 3,225 | 126,400 | 3,225 |
| 2019-07-01 | 3,235 | 3,250 | 3,175 | 3,185 | 147,400 | 3,185 |
| 2019-06-28 | 3,185 | 3,205 | 3,165 | 3,180 | 82,100 | 3,180 |
| 2019-06-27 | 3,205 | 3,210 | 3,165 | 3,185 | 91,600 | 3,185 |
| 2019-06-26 | 3,270 | 3,275 | 3,240 | 3,240 | 67,200 | 3,240 |
| 2019-06-25 | 3,275 | 3,290 | 3,265 | 3,275 | 83,400 | 3,275 |
| 2019-06-24 | 3,320 | 3,320 | 3,265 | 3,270 | 25,300 | 3,270 |
| 2019-06-21 | 3,340 | 3,340 | 3,290 | 3,320 | 106,000 | 3,320 |
| 2019-06-20 | 3,350 | 3,360 | 3,315 | 3,320 | 110,100 | 3,320 |
| 2019-06-19 | 3,320 | 3,325 | 3,290 | 3,320 | 96,300 | 3,320 |
| 2019-06-18 | 3,345 | 3,350 | 3,300 | 3,320 | 102,900 | 3,320 |
| 2019-06-17 | 3,385 | 3,400 | 3,345 | 3,355 | 82,700 | 3,355 |
| 2019-06-14 | 3,400 | 3,425 | 3,365 | 3,400 | 107,000 | 3,400 |
| 2019-06-13 | 3,430 | 3,445 | 3,390 | 3,400 | 119,400 | 3,400 |
| 2019-06-12 | 3,470 | 3,480 | 3,450 | 3,455 | 56,200 | 3,455 |
| 2019-06-11 | 3,470 | 3,485 | 3,440 | 3,470 | 80,800 | 3,470 |
| 2019-06-10 | 3,470 | 3,485 | 3,460 | 3,465 | 74,100 | 3,465 |
| 2019-06-07 | 3,485 | 3,505 | 3,460 | 3,460 | 68,700 | 3,460 |
| 2019-06-06 | 3,425 | 3,485 | 3,425 | 3,445 | 83,200 | 3,445 |
| 2019-06-05 | 3,445 | 3,470 | 3,420 | 3,440 | 61,900 | 3,440 |
| 2019-06-04 | 3,400 | 3,425 | 3,365 | 3,380 | 51,900 | 3,380 |
| 2019-06-03 | 3,405 | 3,455 | 3,385 | 3,420 | 47,500 | 3,420 |
| 2019-05-31 | 3,450 | 3,460 | 3,405 | 3,435 | 68,100 | 3,435 |
| 2019-05-30 | 3,510 | 3,520 | 3,455 | 3,475 | 53,900 | 3,475 |
| 2019-05-29 | 3,495 | 3,545 | 3,470 | 3,530 | 94,600 | 3,530 |
| 2019-05-28 | 3,545 | 3,560 | 3,515 | 3,540 | 106,200 | 3,540 |
| 2019-05-27 | 3,575 | 3,590 | 3,545 | 3,570 | 46,200 | 3,570 |
| 2019-05-24 | 3,520 | 3,600 | 3,510 | 3,560 | 112,100 | 3,560 |
| 2019-05-23 | 3,540 | 3,545 | 3,515 | 3,525 | 76,000 | 3,525 |
| 2019-05-22 | 3,590 | 3,630 | 3,565 | 3,570 | 99,700 | 3,570 |
| 2019-05-21 | 3,500 | 3,560 | 3,480 | 3,505 | 140,700 | 3,505 |
| 2019-05-20 | 3,515 | 3,545 | 3,505 | 3,515 | 86,300 | 3,515 |
| 2019-05-17 | 3,560 | 3,575 | 3,510 | 3,535 | 171,700 | 3,535 |
| 2019-05-16 | 3,535 | 3,545 | 3,500 | 3,535 | 120,700 | 3,535 |
| 2019-05-15 | 3,500 | 3,545 | 3,490 | 3,540 | 152,700 | 3,540 |
| 2019-05-14 | 3,440 | 3,505 | 3,415 | 3,500 | 82,100 | 3,500 |
| 2019-05-13 | 3,535 | 3,545 | 3,480 | 3,510 | 126,800 | 3,510 |
| 2019-05-10 | 3,580 | 3,645 | 3,560 | 3,605 | 123,400 | 3,605 |
| 2019-05-09 | 3,575 | 3,635 | 3,565 | 3,590 | 112,700 | 3,590 |
| 2019-05-08 | 3,645 | 3,670 | 3,595 | 3,615 | 76,700 | 3,615 |
| 2019-05-07 | 3,695 | 3,730 | 3,650 | 3,705 | 128,600 | 3,705 |
| 2019-04-26 | 3,650 | 3,700 | 3,590 | 3,640 | 128,600 | 3,640 |
| 2019-04-25 | 3,660 | 3,705 | 3,640 | 3,660 | 71,200 | 3,660 |
| 2019-04-24 | 3,665 | 3,695 | 3,645 | 3,665 | 88,800 | 3,665 |
| 2019-04-23 | 3,700 | 3,740 | 3,660 | 3,675 | 99,100 | 3,675 |
| 2019-04-22 | 3,625 | 3,720 | 3,615 | 3,705 | 60,400 | 3,705 |
| 2019-04-19 | 3,610 | 3,670 | 3,605 | 3,655 | 89,000 | 3,655 |
| 2019-04-18 | 3,700 | 3,710 | 3,625 | 3,630 | 78,700 | 3,630 |
| 2019-04-17 | 3,715 | 3,790 | 3,710 | 3,760 | 113,100 | 3,760 |
| 2019-04-16 | 3,725 | 3,770 | 3,660 | 3,760 | 156,600 | 3,760 |
| 2019-04-15 | 3,760 | 3,825 | 3,705 | 3,745 | 147,600 | 3,745 |
| 2019-04-12 | 3,860 | 3,865 | 3,720 | 3,795 | 153,400 | 3,795 |
| 2019-04-11 | 3,835 | 3,885 | 3,710 | 3,860 | 541,300 | 3,860 |
| 2019-04-10 | 4,045 | 4,070 | 4,015 | 4,045 | 118,200 | 4,045 |
| 2019-04-09 | 4,080 | 4,090 | 4,040 | 4,050 | 85,900 | 4,050 |
| 2019-04-08 | 4,020 | 4,075 | 3,995 | 4,050 | 132,600 | 4,050 |
| 2019-04-05 | 3,965 | 3,985 | 3,910 | 3,980 | 158,600 | 3,980 |
| 2019-04-04 | 3,825 | 3,945 | 3,805 | 3,935 | 141,400 | 3,935 |
| 2019-04-03 | 3,935 | 3,935 | 3,830 | 3,885 | 142,400 | 3,885 |
| 2019-04-02 | 4,005 | 4,010 | 3,905 | 3,910 | 102,500 | 3,910 |
| 2019-04-01 | 3,965 | 4,005 | 3,950 | 4,000 | 102,200 | 4,000 |
| 2019-03-29 | 3,905 | 3,950 | 3,890 | 3,905 | 80,300 | 3,905 |
| 2019-03-28 | 3,895 | 3,930 | 3,845 | 3,905 | 148,800 | 3,905 |
| 2019-03-27 | 3,930 | 3,975 | 3,895 | 3,965 | 121,100 | 3,965 |
| 2019-03-26 | 3,920 | 3,965 | 3,890 | 3,955 | 156,200 | 3,955 |
| 2019-03-25 | 3,880 | 3,895 | 3,805 | 3,885 | 178,600 | 3,885 |
| 2019-03-22 | 3,860 | 3,915 | 3,850 | 3,890 | 126,700 | 3,890 |
| 2019-03-20 | 3,880 | 3,905 | 3,835 | 3,895 | 102,100 | 3,895 |
| 2019-03-19 | 3,860 | 3,910 | 3,810 | 3,895 | 101,100 | 3,895 |
| 2019-03-18 | 3,860 | 3,915 | 3,820 | 3,895 | 106,100 | 3,895 |
| 2019-03-15 | 3,770 | 3,870 | 3,765 | 3,845 | 164,100 | 3,845 |
| 2019-03-14 | 3,765 | 3,775 | 3,720 | 3,735 | 95,800 | 3,735 |
| 2019-03-13 | 3,810 | 3,885 | 3,795 | 3,815 | 58,800 | 3,815 |
| 2019-03-12 | 3,805 | 3,835 | 3,780 | 3,825 | 94,700 | 3,825 |
| 2019-03-11 | 3,760 | 3,795 | 3,735 | 3,795 | 75,200 | 3,795 |
| 2019-03-08 | 3,720 | 3,780 | 3,710 | 3,750 | 81,200 | 3,750 |
| 2019-03-07 | 3,760 | 3,820 | 3,725 | 3,790 | 96,400 | 3,790 |
| 2019-03-06 | 3,790 | 3,790 | 3,705 | 3,775 | 106,700 | 3,775 |
| 2019-03-05 | 3,860 | 3,860 | 3,740 | 3,760 | 86,600 | 3,760 |
| 2019-03-04 | 3,910 | 3,925 | 3,830 | 3,875 | 44,200 | 3,875 |
| 2019-03-01 | 3,845 | 3,910 | 3,800 | 3,895 | 99,000 | 3,895 |
| 2019-02-28 | 3,760 | 3,855 | 3,735 | 3,835 | 101,300 | 3,835 |
| 2019-02-27 | 3,740 | 3,780 | 3,730 | 3,755 | 77,600 | 3,755 |
| 2019-02-26 | 3,760 | 3,775 | 3,665 | 3,710 | 55,200 | 3,710 |
| 2019-02-25 | 3,765 | 3,775 | 3,725 | 3,755 | 46,700 | 3,755 |
| 2019-02-22 | 3,745 | 3,780 | 3,725 | 3,765 | 69,300 | 3,765 |
| 2019-02-21 | 3,765 | 3,775 | 3,690 | 3,765 | 68,200 | 3,765 |
| 2019-02-20 | 3,795 | 3,810 | 3,740 | 3,765 | 62,500 | 3,765 |
| 2019-02-19 | 3,820 | 3,820 | 3,765 | 3,810 | 47,800 | 3,810 |
| 2019-02-18 | 3,845 | 3,850 | 3,785 | 3,835 | 47,700 | 3,835 |
| 2019-02-15 | 3,750 | 3,795 | 3,725 | 3,795 | 22,700 | 3,795 |
| 2019-02-14 | 3,750 | 3,810 | 3,745 | 3,775 | 40,200 | 3,775 |
| 2019-02-13 | 3,815 | 3,830 | 3,730 | 3,765 | 68,500 | 3,765 |
| 2019-02-12 | 3,700 | 3,800 | 3,690 | 3,785 | 51,200 | 3,785 |
| 2019-02-08 | 3,675 | 3,735 | 3,660 | 3,710 | 47,100 | 3,710 |
| 2019-02-07 | 3,770 | 3,775 | 3,700 | 3,720 | 60,700 | 3,720 |
| 2019-02-06 | 3,860 | 3,865 | 3,825 | 3,830 | 106,200 | 3,830 |
| 2019-02-05 | 3,750 | 3,805 | 3,735 | 3,750 | 59,800 | 3,750 |
| 2019-02-04 | 3,795 | 3,810 | 3,690 | 3,725 | 64,100 | 3,725 |
| 2019-02-01 | 3,610 | 3,675 | 3,605 | 3,655 | 54,200 | 3,655 |
| 2019-01-31 | 3,660 | 3,715 | 3,605 | 3,635 | 83,700 | 3,635 |
| 2019-01-30 | 3,730 | 3,805 | 3,655 | 3,655 | 229,100 | 3,655 |
| 2019-01-29 | 3,590 | 3,720 | 3,510 | 3,710 | 143,300 | 3,710 |
| 2019-01-28 | 3,635 | 3,635 | 3,535 | 3,550 | 97,400 | 3,550 |
| 2019-01-25 | 3,750 | 3,795 | 3,660 | 3,675 | 109,000 | 3,675 |
| 2019-01-24 | 3,655 | 3,725 | 3,625 | 3,715 | 137,400 | 3,715 |
| 2019-01-23 | 3,550 | 3,625 | 3,540 | 3,570 | 106,200 | 3,570 |
| 2019-01-22 | 3,700 | 3,735 | 3,600 | 3,620 | 88,300 | 3,620 |
| 2019-01-21 | 3,585 | 3,680 | 3,580 | 3,645 | 116,400 | 3,645 |
| 2019-01-18 | 3,585 | 3,620 | 3,550 | 3,555 | 128,400 | 3,555 |
| 2019-01-17 | 3,410 | 3,625 | 3,355 | 3,600 | 509,200 | 3,600 |
| 2019-01-16 | 3,210 | 3,250 | 3,190 | 3,210 | 88,900 | 3,210 |
| 2019-01-15 | 3,150 | 3,250 | 3,135 | 3,230 | 148,400 | 3,230 |
| 2019-01-11 | 3,285 | 3,295 | 3,215 | 3,230 | 48,600 | 3,230 |
| 2019-01-10 | 3,190 | 3,255 | 3,185 | 3,240 | 45,700 | 3,240 |
| 2019-01-09 | 3,300 | 3,315 | 3,175 | 3,195 | 67,100 | 3,195 |
| 2019-01-08 | 3,250 | 3,340 | 3,200 | 3,230 | 210,700 | 3,230 |
| 2019-01-07 | 3,255 | 3,255 | 3,145 | 3,145 | 87,800 | 3,145 |
| 2019-01-04 | 3,120 | 3,180 | 3,105 | 3,140 | 145,300 | 3,140 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
