3816 (株)大和コンピューター 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 | 1,360 | 1,385 | 1,360 | 1,373 | 15,100 | 1,144.17 |
| 2019-12-27 | 1,400 | 1,400 | 1,360 | 1,370 | 14,200 | 1,141.67 |
| 2019-12-26 | 1,367 | 1,378 | 1,352 | 1,376 | 9,000 | 1,146.67 |
| 2019-12-25 | 1,335 | 1,368 | 1,329 | 1,360 | 22,800 | 1,133.33 |
| 2019-12-24 | 1,312 | 1,341 | 1,301 | 1,341 | 20,500 | 1,117.50 |
| 2019-12-23 | 1,323 | 1,326 | 1,300 | 1,312 | 9,800 | 1,093.33 |
| 2019-12-20 | 1,333 | 1,333 | 1,301 | 1,317 | 9,200 | 1,097.50 |
| 2019-12-19 | 1,321 | 1,339 | 1,286 | 1,324 | 16,300 | 1,103.33 |
| 2019-12-18 | 1,362 | 1,362 | 1,317 | 1,320 | 15,500 | 1,100 |
| 2019-12-17 | 1,382 | 1,382 | 1,322 | 1,350 | 23,000 | 1,125 |
| 2019-12-16 | 1,315 | 1,387 | 1,298 | 1,365 | 78,500 | 1,137.50 |
| 2019-12-13 | 1,309 | 1,313 | 1,260 | 1,290 | 27,700 | 1,075 |
| 2019-12-12 | 1,283 | 1,350 | 1,270 | 1,313 | 23,900 | 1,094.17 |
| 2019-12-11 | 1,280 | 1,287 | 1,259 | 1,282 | 15,700 | 1,068.33 |
| 2019-12-10 | 1,290 | 1,290 | 1,258 | 1,282 | 19,900 | 1,068.33 |
| 2019-12-09 | 1,301 | 1,309 | 1,271 | 1,290 | 20,400 | 1,075 |
| 2019-12-06 | 1,269 | 1,312 | 1,265 | 1,287 | 18,200 | 1,072.50 |
| 2019-12-05 | 1,305 | 1,310 | 1,258 | 1,271 | 31,000 | 1,059.17 |
| 2019-12-04 | 1,324 | 1,352 | 1,295 | 1,295 | 46,300 | 1,079.17 |
| 2019-12-03 | 1,320 | 1,360 | 1,303 | 1,348 | 66,200 | 1,123.33 |
| 2019-12-02 | 1,448 | 1,497 | 1,369 | 1,372 | 356,600 | 1,143.33 |
| 2019-11-29 | 1,185 | 1,215 | 1,177 | 1,208 | 21,000 | 1,006.67 |
| 2019-11-28 | 1,199 | 1,200 | 1,176 | 1,197 | 8,600 | 997.50 |
| 2019-11-27 | 1,171 | 1,189 | 1,152 | 1,184 | 12,800 | 986.67 |
| 2019-11-26 | 1,202 | 1,209 | 1,175 | 1,179 | 12,400 | 982.50 |
| 2019-11-25 | 1,209 | 1,218 | 1,185 | 1,198 | 10,700 | 998.33 |
| 2019-11-22 | 1,179 | 1,211 | 1,179 | 1,202 | 15,100 | 1,001.67 |
| 2019-11-21 | 1,184 | 1,184 | 1,158 | 1,171 | 15,700 | 975.83 |
| 2019-11-20 | 1,183 | 1,194 | 1,172 | 1,189 | 22,000 | 990.83 |
| 2019-11-19 | 1,138 | 1,173 | 1,133 | 1,173 | 15,200 | 977.50 |
| 2019-11-18 | 1,120 | 1,137 | 1,120 | 1,134 | 10,200 | 945 |
| 2019-11-15 | 1,090 | 1,118 | 1,085 | 1,118 | 6,300 | 931.67 |
| 2019-11-14 | 1,120 | 1,120 | 1,088 | 1,096 | 12,200 | 913.33 |
| 2019-11-13 | 1,129 | 1,133 | 1,115 | 1,120 | 9,200 | 933.33 |
| 2019-11-12 | 1,118 | 1,128 | 1,111 | 1,121 | 9,900 | 934.17 |
| 2019-11-11 | 1,123 | 1,123 | 1,093 | 1,100 | 8,500 | 916.67 |
| 2019-11-08 | 1,085 | 1,085 | 1,056 | 1,077 | 10,900 | 897.50 |
| 2019-11-07 | 1,111 | 1,111 | 1,075 | 1,089 | 7,200 | 907.50 |
| 2019-11-06 | 1,070 | 1,119 | 1,070 | 1,103 | 15,700 | 919.17 |
| 2019-11-05 | 1,056 | 1,083 | 1,056 | 1,065 | 6,400 | 887.50 |
| 2019-11-01 | 1,048 | 1,065 | 1,048 | 1,061 | 1,900 | 884.17 |
| 2019-10-31 | 1,054 | 1,069 | 1,049 | 1,060 | 6,700 | 883.33 |
| 2019-10-30 | 1,057 | 1,057 | 1,048 | 1,055 | 3,400 | 879.17 |
| 2019-10-29 | 1,056 | 1,072 | 1,053 | 1,062 | 5,700 | 885 |
| 2019-10-28 | 1,044 | 1,055 | 1,044 | 1,047 | 3,700 | 872.50 |
| 2019-10-25 | 1,055 | 1,057 | 1,044 | 1,054 | 4,700 | 878.33 |
| 2019-10-24 | 1,035 | 1,055 | 1,030 | 1,055 | 5,100 | 879.17 |
| 2019-10-23 | 1,033 | 1,036 | 1,025 | 1,034 | 5,100 | 861.67 |
| 2019-10-21 | 1,030 | 1,034 | 1,027 | 1,031 | 1,700 | 859.17 |
| 2019-10-18 | 1,035 | 1,035 | 1,030 | 1,034 | 2,100 | 861.67 |
| 2019-10-17 | 1,040 | 1,040 | 1,031 | 1,033 | 3,600 | 860.83 |
| 2019-10-16 | 1,041 | 1,042 | 1,030 | 1,030 | 5,900 | 858.33 |
| 2019-10-15 | 1,037 | 1,050 | 1,030 | 1,030 | 11,000 | 858.33 |
| 2019-10-11 | 1,048 | 1,050 | 1,037 | 1,043 | 2,800 | 869.17 |
| 2019-10-10 | 1,060 | 1,060 | 1,042 | 1,050 | 7,400 | 875 |
| 2019-10-09 | 1,035 | 1,056 | 1,035 | 1,056 | 8,700 | 880 |
| 2019-10-08 | 1,045 | 1,059 | 1,039 | 1,039 | 12,300 | 865.83 |
| 2019-10-07 | 1,024 | 1,045 | 1,024 | 1,035 | 11,400 | 862.50 |
| 2019-10-04 | 1,023 | 1,028 | 1,020 | 1,024 | 8,200 | 853.33 |
| 2019-10-03 | 1,021 | 1,021 | 1,012 | 1,012 | 11,700 | 843.33 |
| 2019-10-02 | 1,015 | 1,027 | 1,013 | 1,025 | 54,200 | 854.17 |
| 2019-10-01 | 1,064 | 1,064 | 1,036 | 1,036 | 16,600 | 863.33 |
| 2019-09-30 | 1,052 | 1,052 | 1,040 | 1,047 | 7,700 | 872.50 |
| 2019-09-27 | 1,041 | 1,060 | 1,041 | 1,053 | 3,800 | 877.50 |
| 2019-09-26 | 1,040 | 1,047 | 1,029 | 1,047 | 3,800 | 872.50 |
| 2019-09-25 | 1,036 | 1,040 | 1,032 | 1,040 | 2,800 | 866.67 |
| 2019-09-24 | 1,027 | 1,045 | 1,027 | 1,038 | 5,000 | 865 |
| 2019-09-20 | 1,020 | 1,040 | 1,019 | 1,027 | 4,200 | 855.83 |
| 2019-09-19 | 1,041 | 1,049 | 1,026 | 1,033 | 6,200 | 860.83 |
| 2019-09-18 | 1,013 | 1,055 | 1,013 | 1,055 | 12,700 | 879.17 |
| 2019-09-17 | 1,013 | 1,032 | 1,011 | 1,025 | 4,300 | 854.17 |
| 2019-09-13 | 1,041 | 1,055 | 1,032 | 1,036 | 4,000 | 863.33 |
| 2019-09-12 | 1,100 | 1,100 | 1,049 | 1,051 | 12,000 | 875.83 |
| 2019-09-11 | 1,030 | 1,072 | 1,024 | 1,072 | 14,400 | 893.33 |
| 2019-09-10 | 1,029 | 1,029 | 1,013 | 1,026 | 6,000 | 855 |
| 2019-09-09 | 1,023 | 1,026 | 1,012 | 1,023 | 7,100 | 852.50 |
| 2019-09-06 | 1,018 | 1,046 | 1,016 | 1,020 | 23,500 | 850 |
| 2019-09-05 | 1,018 | 1,034 | 1,010 | 1,013 | 9,400 | 844.17 |
| 2019-09-04 | 1,037 | 1,037 | 1,000 | 1,017 | 19,200 | 847.50 |
| 2019-09-03 | 1,086 | 1,088 | 1,053 | 1,053 | 13,100 | 877.50 |
| 2019-09-02 | 1,085 | 1,128 | 1,075 | 1,100 | 29,700 | 916.67 |
| 2019-08-30 | 1,112 | 1,175 | 1,104 | 1,174 | 24,300 | 978.33 |
| 2019-08-29 | 1,088 | 1,105 | 1,082 | 1,105 | 7,000 | 920.83 |
| 2019-08-28 | 1,078 | 1,090 | 1,077 | 1,084 | 8,700 | 903.33 |
| 2019-08-27 | 1,082 | 1,111 | 1,080 | 1,080 | 13,500 | 900 |
| 2019-08-26 | 1,061 | 1,101 | 1,061 | 1,075 | 7,300 | 895.83 |
| 2019-08-23 | 1,093 | 1,120 | 1,089 | 1,111 | 5,400 | 925.83 |
| 2019-08-22 | 1,135 | 1,147 | 1,099 | 1,099 | 8,500 | 915.83 |
| 2019-08-21 | 1,146 | 1,174 | 1,127 | 1,132 | 6,100 | 943.33 |
| 2019-08-20 | 1,132 | 1,178 | 1,120 | 1,154 | 14,100 | 961.67 |
| 2019-08-19 | 1,086 | 1,182 | 1,062 | 1,139 | 22,400 | 949.17 |
| 2019-08-16 | 1,015 | 1,066 | 1,000 | 1,060 | 8,000 | 883.33 |
| 2019-08-15 | 983 | 1,013 | 981 | 1,012 | 6,200 | 843.33 |
| 2019-08-14 | 1,014 | 1,024 | 998 | 998 | 7,600 | 831.67 |
| 2019-08-13 | 1,039 | 1,039 | 1,005 | 1,011 | 5,200 | 842.50 |
| 2019-08-09 | 1,048 | 1,048 | 1,027 | 1,039 | 4,300 | 865.83 |
| 2019-08-08 | 1,051 | 1,055 | 1,025 | 1,031 | 3,100 | 859.17 |
| 2019-08-07 | 1,075 | 1,075 | 1,040 | 1,051 | 3,100 | 875.83 |
| 2019-08-06 | 1,017 | 1,077 | 1,000 | 1,068 | 9,700 | 890 |
| 2019-08-05 | 1,096 | 1,100 | 1,015 | 1,036 | 14,700 | 863.33 |
| 2019-08-02 | 1,150 | 1,150 | 1,105 | 1,110 | 5,000 | 925 |
| 2019-08-01 | 1,154 | 1,165 | 1,152 | 1,152 | 5,100 | 960 |
| 2019-07-31 | 1,175 | 1,185 | 1,152 | 1,181 | 3,700 | 984.17 |
| 2019-07-30 | 1,221 | 1,265 | 1,140 | 1,186 | 22,500 | 988.33 |
| 2019-07-29 | 1,320 | 1,338 | 1,305 | 1,319 | 12,000 | 999.24 |
| 2019-07-26 | 1,353 | 1,362 | 1,339 | 1,354 | 5,000 | 1,025.76 |
| 2019-07-25 | 1,373 | 1,373 | 1,320 | 1,357 | 9,300 | 1,028.03 |
| 2019-07-24 | 1,357 | 1,364 | 1,357 | 1,363 | 5,600 | 1,032.58 |
| 2019-07-23 | 1,337 | 1,362 | 1,337 | 1,356 | 3,900 | 1,027.27 |
| 2019-07-22 | 1,323 | 1,340 | 1,322 | 1,332 | 4,400 | 1,009.09 |
| 2019-07-19 | 1,337 | 1,348 | 1,337 | 1,348 | 1,600 | 1,021.21 |
| 2019-07-18 | 1,362 | 1,362 | 1,338 | 1,338 | 6,900 | 1,013.64 |
| 2019-07-17 | 1,385 | 1,385 | 1,362 | 1,362 | 5,300 | 1,031.82 |
| 2019-07-16 | 1,388 | 1,398 | 1,351 | 1,374 | 15,300 | 1,040.91 |
| 2019-07-12 | 1,356 | 1,356 | 1,342 | 1,350 | 1,300 | 1,022.73 |
| 2019-07-11 | 1,344 | 1,348 | 1,325 | 1,338 | 3,300 | 1,013.64 |
| 2019-07-10 | 1,337 | 1,344 | 1,332 | 1,333 | 1,800 | 1,009.85 |
| 2019-07-09 | 1,332 | 1,345 | 1,331 | 1,344 | 1,900 | 1,018.18 |
| 2019-07-08 | 1,350 | 1,350 | 1,327 | 1,337 | 5,100 | 1,012.88 |
| 2019-07-05 | 1,368 | 1,368 | 1,330 | 1,340 | 7,400 | 1,015.15 |
| 2019-07-04 | 1,316 | 1,341 | 1,316 | 1,328 | 4,600 | 1,006.06 |
| 2019-07-03 | 1,349 | 1,349 | 1,301 | 1,320 | 5,700 | 1,000 |
| 2019-07-02 | 1,337 | 1,345 | 1,337 | 1,337 | 3,100 | 1,012.88 |
| 2019-07-01 | 1,326 | 1,346 | 1,320 | 1,337 | 6,600 | 1,012.88 |
| 2019-06-28 | 1,340 | 1,340 | 1,300 | 1,323 | 9,600 | 1,002.27 |
| 2019-06-27 | 1,348 | 1,348 | 1,309 | 1,321 | 7,200 | 1,000.76 |
| 2019-06-26 | 1,332 | 1,333 | 1,316 | 1,320 | 3,200 | 1,000 |
| 2019-06-25 | 1,387 | 1,387 | 1,339 | 1,342 | 6,900 | 1,016.67 |
| 2019-06-24 | 1,400 | 1,400 | 1,365 | 1,387 | 1,500 | 1,050.76 |
| 2019-06-21 | 1,384 | 1,409 | 1,384 | 1,390 | 6,700 | 1,053.03 |
| 2019-06-20 | 1,389 | 1,390 | 1,357 | 1,376 | 5,000 | 1,042.42 |
| 2019-06-19 | 1,399 | 1,399 | 1,314 | 1,363 | 9,600 | 1,032.58 |
| 2019-06-18 | 1,388 | 1,405 | 1,311 | 1,339 | 9,500 | 1,014.39 |
| 2019-06-17 | 1,400 | 1,418 | 1,386 | 1,388 | 2,900 | 1,051.52 |
| 2019-06-14 | 1,403 | 1,410 | 1,380 | 1,390 | 5,800 | 1,053.03 |
| 2019-06-13 | 1,480 | 1,519 | 1,400 | 1,410 | 28,800 | 1,068.18 |
| 2019-06-12 | 1,409 | 1,443 | 1,400 | 1,440 | 20,500 | 1,090.91 |
| 2019-06-11 | 1,338 | 1,463 | 1,311 | 1,379 | 49,700 | 1,044.70 |
| 2019-06-10 | 1,259 | 1,292 | 1,245 | 1,248 | 3,900 | 945.46 |
| 2019-06-07 | 1,237 | 1,253 | 1,225 | 1,247 | 1,800 | 944.70 |
| 2019-06-06 | 1,257 | 1,267 | 1,220 | 1,267 | 6,300 | 959.85 |
| 2019-06-05 | 1,290 | 1,290 | 1,202 | 1,240 | 7,300 | 939.39 |
| 2019-06-04 | 1,258 | 1,266 | 1,170 | 1,260 | 16,900 | 954.55 |
| 2019-06-03 | 1,354 | 1,379 | 1,252 | 1,283 | 24,400 | 971.97 |
| 2019-05-31 | 1,376 | 1,392 | 1,262 | 1,353 | 20,500 | 1,025 |
| 2019-05-30 | 1,384 | 1,389 | 1,329 | 1,380 | 9,500 | 1,045.45 |
| 2019-05-29 | 1,394 | 1,409 | 1,355 | 1,399 | 7,100 | 1,059.85 |
| 2019-05-28 | 1,447 | 1,447 | 1,395 | 1,404 | 8,200 | 1,063.64 |
| 2019-05-27 | 1,459 | 1,459 | 1,428 | 1,447 | 11,800 | 1,096.21 |
| 2019-05-24 | 1,388 | 1,458 | 1,353 | 1,415 | 15,500 | 1,071.97 |
| 2019-05-23 | 1,495 | 1,495 | 1,350 | 1,401 | 26,700 | 1,061.36 |
| 2019-05-22 | 1,445 | 1,550 | 1,445 | 1,484 | 29,700 | 1,124.24 |
| 2019-05-21 | 1,368 | 1,443 | 1,338 | 1,425 | 26,800 | 1,079.55 |
| 2019-05-20 | 1,228 | 1,350 | 1,228 | 1,346 | 18,600 | 1,019.70 |
| 2019-05-17 | 1,174 | 1,238 | 1,174 | 1,215 | 6,400 | 920.46 |
| 2019-05-16 | 1,187 | 1,187 | 1,149 | 1,174 | 1,800 | 889.39 |
| 2019-05-15 | 1,171 | 1,193 | 1,146 | 1,193 | 2,900 | 903.79 |
| 2019-05-14 | 1,101 | 1,163 | 1,100 | 1,163 | 4,200 | 881.06 |
| 2019-05-13 | 1,209 | 1,215 | 1,170 | 1,181 | 2,700 | 894.70 |
| 2019-05-10 | 1,172 | 1,205 | 1,172 | 1,192 | 3,000 | 903.03 |
| 2019-05-09 | 1,196 | 1,196 | 1,152 | 1,172 | 2,900 | 887.88 |
| 2019-05-08 | 1,222 | 1,222 | 1,197 | 1,206 | 1,300 | 913.64 |
| 2019-05-07 | 1,194 | 1,228 | 1,194 | 1,226 | 1,900 | 928.79 |
| 2019-04-26 | 1,203 | 1,210 | 1,191 | 1,201 | 1,300 | 909.85 |
| 2019-04-25 | 1,191 | 1,211 | 1,190 | 1,200 | 2,300 | 909.09 |
| 2019-04-24 | 1,195 | 1,219 | 1,186 | 1,193 | 2,400 | 903.79 |
| 2019-04-23 | 1,227 | 1,227 | 1,200 | 1,200 | 1,700 | 909.09 |
| 2019-04-22 | 1,227 | 1,229 | 1,201 | 1,214 | 5,100 | 919.70 |
| 2019-04-19 | 1,195 | 1,228 | 1,182 | 1,228 | 6,100 | 930.30 |
| 2019-04-18 | 1,233 | 1,233 | 1,174 | 1,197 | 12,400 | 906.82 |
| 2019-04-17 | 1,249 | 1,249 | 1,212 | 1,233 | 6,600 | 934.09 |
| 2019-04-16 | 1,233 | 1,259 | 1,230 | 1,231 | 8,000 | 932.58 |
| 2019-04-15 | 1,245 | 1,263 | 1,245 | 1,262 | 900 | 956.06 |
| 2019-04-12 | 1,287 | 1,287 | 1,249 | 1,249 | 2,600 | 946.21 |
| 2019-04-11 | 1,282 | 1,295 | 1,260 | 1,260 | 3,200 | 954.55 |
| 2019-04-10 | 1,261 | 1,279 | 1,250 | 1,269 | 6,300 | 961.36 |
| 2019-04-09 | 1,315 | 1,330 | 1,290 | 1,290 | 5,000 | 977.27 |
| 2019-04-08 | 1,321 | 1,328 | 1,312 | 1,312 | 6,100 | 993.94 |
| 2019-04-05 | 1,347 | 1,348 | 1,320 | 1,320 | 8,800 | 1,000 |
| 2019-04-04 | 1,289 | 1,339 | 1,289 | 1,306 | 10,200 | 989.39 |
| 2019-04-03 | 1,296 | 1,296 | 1,251 | 1,276 | 9,000 | 966.67 |
| 2019-04-02 | 1,382 | 1,391 | 1,291 | 1,296 | 23,000 | 981.82 |
| 2019-04-01 | 1,406 | 1,410 | 1,378 | 1,381 | 7,200 | 1,046.21 |
| 2019-03-29 | 1,391 | 1,432 | 1,391 | 1,412 | 8,100 | 1,069.70 |
| 2019-03-28 | 1,416 | 1,416 | 1,375 | 1,377 | 8,900 | 1,043.18 |
| 2019-03-27 | 1,407 | 1,434 | 1,402 | 1,427 | 8,300 | 1,081.06 |
| 2019-03-26 | 1,423 | 1,462 | 1,400 | 1,401 | 11,500 | 1,061.36 |
| 2019-03-25 | 1,447 | 1,492 | 1,401 | 1,416 | 10,100 | 1,072.73 |
| 2019-03-22 | 1,440 | 1,509 | 1,440 | 1,494 | 12,300 | 1,131.82 |
| 2019-03-20 | 1,542 | 1,544 | 1,421 | 1,421 | 27,100 | 1,076.52 |
| 2019-03-19 | 1,538 | 1,567 | 1,522 | 1,560 | 9,500 | 1,181.82 |
| 2019-03-18 | 1,599 | 1,600 | 1,532 | 1,550 | 15,200 | 1,174.24 |
| 2019-03-15 | 1,697 | 1,697 | 1,582 | 1,591 | 35,100 | 1,205.30 |
| 2019-03-14 | 1,750 | 1,750 | 1,700 | 1,707 | 13,300 | 1,293.18 |
| 2019-03-13 | 1,754 | 1,754 | 1,720 | 1,741 | 8,300 | 1,318.94 |
| 2019-03-12 | 1,741 | 1,764 | 1,709 | 1,722 | 29,200 | 1,304.55 |
| 2019-03-11 | 1,665 | 1,734 | 1,655 | 1,722 | 29,300 | 1,304.55 |
| 2019-03-08 | 1,601 | 1,636 | 1,590 | 1,630 | 21,000 | 1,234.85 |
| 2019-03-07 | 1,610 | 1,670 | 1,582 | 1,601 | 36,200 | 1,212.88 |
| 2019-03-06 | 1,556 | 1,598 | 1,512 | 1,595 | 22,300 | 1,208.33 |
| 2019-03-05 | 1,481 | 1,608 | 1,481 | 1,573 | 47,900 | 1,191.67 |
| 2019-03-04 | 1,680 | 1,682 | 1,475 | 1,481 | 98,300 | 1,121.97 |
| 2019-03-01 | 1,760 | 1,770 | 1,655 | 1,720 | 72,600 | 1,303.03 |
| 2019-02-28 | 1,744 | 1,798 | 1,720 | 1,780 | 42,000 | 1,348.48 |
| 2019-02-27 | 1,845 | 1,846 | 1,622 | 1,784 | 72,200 | 1,351.52 |
| 2019-02-26 | 1,730 | 1,920 | 1,730 | 1,805 | 117,300 | 1,367.42 |
| 2019-02-25 | 1,559 | 1,742 | 1,500 | 1,678 | 94,100 | 1,271.21 |
| 2019-02-22 | 1,500 | 1,520 | 1,479 | 1,520 | 42,900 | 1,151.52 |
| 2019-02-21 | 1,477 | 1,588 | 1,381 | 1,467 | 112,300 | 1,111.36 |
| 2019-02-20 | 1,300 | 1,470 | 1,287 | 1,421 | 78,900 | 1,076.52 |
| 2019-02-19 | 1,217 | 1,299 | 1,217 | 1,299 | 37,100 | 984.09 |
| 2019-02-18 | 1,198 | 1,219 | 1,182 | 1,211 | 47,100 | 917.42 |
| 2019-02-15 | 1,084 | 1,143 | 1,080 | 1,142 | 23,200 | 865.15 |
| 2019-02-14 | 1,061 | 1,125 | 1,061 | 1,084 | 24,700 | 821.21 |
| 2019-02-13 | 1,040 | 1,057 | 1,030 | 1,045 | 9,100 | 791.67 |
| 2019-02-12 | 1,019 | 1,039 | 1,011 | 1,020 | 3,600 | 772.73 |
| 2019-02-08 | 1,027 | 1,027 | 1,001 | 1,017 | 2,700 | 770.46 |
| 2019-02-07 | 1,020 | 1,030 | 1,000 | 1,028 | 5,600 | 778.79 |
| 2019-02-06 | 1,032 | 1,049 | 1,010 | 1,020 | 3,500 | 772.73 |
| 2019-02-05 | 1,047 | 1,048 | 1,016 | 1,032 | 11,400 | 781.82 |
| 2019-02-04 | 1,053 | 1,055 | 1,040 | 1,040 | 5,100 | 787.88 |
| 2019-02-01 | 1,044 | 1,060 | 1,030 | 1,053 | 7,100 | 797.73 |
| 2019-01-31 | 1,047 | 1,060 | 1,040 | 1,040 | 7,600 | 787.88 |
| 2019-01-30 | 1,060 | 1,070 | 1,041 | 1,045 | 11,500 | 791.67 |
| 2019-01-29 | 1,030 | 1,050 | 1,030 | 1,039 | 8,100 | 787.12 |
| 2019-01-28 | 1,040 | 1,042 | 1,033 | 1,035 | 3,900 | 784.09 |
| 2019-01-25 | 1,009 | 1,040 | 1,001 | 1,040 | 19,200 | 787.88 |
| 2019-01-24 | 1,018 | 1,018 | 996 | 1,000 | 3,100 | 757.58 |
| 2019-01-23 | 1,004 | 1,022 | 991 | 1,022 | 12,700 | 774.24 |
| 2019-01-22 | 1,007 | 1,015 | 1,006 | 1,007 | 3,800 | 762.88 |
| 2019-01-21 | 1,031 | 1,031 | 991 | 1,006 | 10,700 | 762.12 |
| 2019-01-18 | 973 | 980 | 960 | 980 | 2,600 | 742.42 |
| 2019-01-17 | 959 | 959 | 932 | 952 | 2,100 | 721.21 |
| 2019-01-16 | 985 | 990 | 930 | 944 | 5,800 | 715.15 |
| 2019-01-15 | 925 | 1,017 | 925 | 970 | 19,900 | 734.85 |
| 2019-01-11 | 867 | 878 | 867 | 878 | 300 | 665.15 |
| 2019-01-10 | 886 | 886 | 863 | 863 | 1,100 | 653.79 |
| 2019-01-09 | 884 | 892 | 871 | 871 | 3,200 | 659.85 |
| 2019-01-08 | 860 | 873 | 860 | 869 | 900 | 658.33 |
| 2019-01-07 | 870 | 870 | 846 | 850 | 1,800 | 643.94 |
| 2019-01-04 | 818 | 818 | 804 | 817 | 2,500 | 618.94 |
分割・併合履歴 ： [2020-07-30]1株→1.2株 [2019-07-30]1株→1.1株 [2018-07-27]1株→1.1株 [2017-07-27]1株→1.1株 [2016-07-27]1株→1.2株 [2015-01-28]1株→1.5株 [2013-04-25]1株→1.5株