4061 デンカ(株) 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 | 3,265 | 3,285 | 3,240 | 3,270 | 179,600 | 3,270 |
| 2019-12-27 | 3,330 | 3,340 | 3,300 | 3,315 | 113,800 | 3,315 |
| 2019-12-26 | 3,250 | 3,305 | 3,250 | 3,305 | 167,300 | 3,305 |
| 2019-12-25 | 3,300 | 3,315 | 3,260 | 3,265 | 200,200 | 3,265 |
| 2019-12-24 | 3,305 | 3,330 | 3,305 | 3,320 | 158,300 | 3,320 |
| 2019-12-23 | 3,340 | 3,360 | 3,320 | 3,325 | 186,000 | 3,325 |
| 2019-12-20 | 3,360 | 3,360 | 3,315 | 3,315 | 167,300 | 3,315 |
| 2019-12-19 | 3,360 | 3,360 | 3,325 | 3,335 | 277,500 | 3,335 |
| 2019-12-18 | 3,420 | 3,435 | 3,380 | 3,390 | 298,300 | 3,390 |
| 2019-12-17 | 3,380 | 3,410 | 3,370 | 3,395 | 423,300 | 3,395 |
| 2019-12-16 | 3,350 | 3,360 | 3,330 | 3,345 | 204,700 | 3,345 |
| 2019-12-13 | 3,420 | 3,430 | 3,355 | 3,380 | 639,600 | 3,380 |
| 2019-12-12 | 3,350 | 3,370 | 3,315 | 3,320 | 310,000 | 3,320 |
| 2019-12-11 | 3,275 | 3,340 | 3,270 | 3,320 | 331,500 | 3,320 |
| 2019-12-10 | 3,305 | 3,310 | 3,280 | 3,285 | 208,400 | 3,285 |
| 2019-12-09 | 3,320 | 3,335 | 3,285 | 3,300 | 302,500 | 3,300 |
| 2019-12-06 | 3,215 | 3,245 | 3,195 | 3,235 | 382,400 | 3,235 |
| 2019-12-05 | 3,225 | 3,235 | 3,200 | 3,225 | 457,700 | 3,225 |
| 2019-12-04 | 3,205 | 3,205 | 3,180 | 3,195 | 440,300 | 3,195 |
| 2019-12-03 | 3,205 | 3,260 | 3,200 | 3,255 | 234,300 | 3,255 |
| 2019-12-02 | 3,280 | 3,315 | 3,275 | 3,295 | 251,100 | 3,295 |
| 2019-11-29 | 3,285 | 3,295 | 3,255 | 3,260 | 340,700 | 3,260 |
| 2019-11-28 | 3,280 | 3,295 | 3,250 | 3,270 | 185,400 | 3,270 |
| 2019-11-27 | 3,300 | 3,320 | 3,285 | 3,295 | 206,200 | 3,295 |
| 2019-11-26 | 3,340 | 3,345 | 3,280 | 3,290 | 366,900 | 3,290 |
| 2019-11-25 | 3,295 | 3,305 | 3,265 | 3,275 | 199,000 | 3,275 |
| 2019-11-22 | 3,290 | 3,300 | 3,265 | 3,275 | 234,300 | 3,275 |
| 2019-11-21 | 3,300 | 3,310 | 3,200 | 3,250 | 434,500 | 3,250 |
| 2019-11-20 | 3,300 | 3,345 | 3,285 | 3,310 | 283,100 | 3,310 |
| 2019-11-19 | 3,325 | 3,350 | 3,300 | 3,335 | 186,700 | 3,335 |
| 2019-11-18 | 3,325 | 3,350 | 3,310 | 3,330 | 331,400 | 3,330 |
| 2019-11-15 | 3,335 | 3,370 | 3,310 | 3,355 | 275,800 | 3,355 |
| 2019-11-14 | 3,370 | 3,375 | 3,310 | 3,320 | 229,700 | 3,320 |
| 2019-11-13 | 3,470 | 3,475 | 3,405 | 3,410 | 283,100 | 3,410 |
| 2019-11-12 | 3,460 | 3,500 | 3,410 | 3,495 | 449,600 | 3,495 |
| 2019-11-11 | 3,410 | 3,480 | 3,380 | 3,445 | 669,900 | 3,445 |
| 2019-11-08 | 3,240 | 3,375 | 3,105 | 3,360 | 932,600 | 3,360 |
| 2019-11-07 | 3,220 | 3,235 | 3,185 | 3,190 | 229,200 | 3,190 |
| 2019-11-06 | 3,185 | 3,235 | 3,185 | 3,225 | 285,800 | 3,225 |
| 2019-11-05 | 3,165 | 3,185 | 3,140 | 3,175 | 366,800 | 3,175 |
| 2019-11-01 | 3,120 | 3,135 | 3,100 | 3,125 | 270,500 | 3,125 |
| 2019-10-31 | 3,195 | 3,195 | 3,130 | 3,155 | 236,500 | 3,155 |
| 2019-10-30 | 3,205 | 3,230 | 3,145 | 3,165 | 469,900 | 3,165 |
| 2019-10-29 | 3,175 | 3,220 | 3,175 | 3,210 | 305,100 | 3,210 |
| 2019-10-28 | 3,165 | 3,170 | 3,135 | 3,135 | 246,600 | 3,135 |
| 2019-10-25 | 3,130 | 3,150 | 3,120 | 3,145 | 241,300 | 3,145 |
| 2019-10-24 | 3,110 | 3,145 | 3,100 | 3,135 | 205,400 | 3,135 |
| 2019-10-23 | 3,115 | 3,115 | 3,065 | 3,100 | 176,000 | 3,100 |
| 2019-10-21 | 3,110 | 3,115 | 3,065 | 3,075 | 201,300 | 3,075 |
| 2019-10-18 | 3,070 | 3,115 | 3,065 | 3,105 | 340,700 | 3,105 |
| 2019-10-17 | 3,095 | 3,105 | 3,045 | 3,050 | 285,700 | 3,050 |
| 2019-10-16 | 3,115 | 3,145 | 3,070 | 3,070 | 334,800 | 3,070 |
| 2019-10-15 | 3,090 | 3,090 | 3,065 | 3,075 | 298,100 | 3,075 |
| 2019-10-11 | 2,950 | 3,025 | 2,940 | 3,015 | 512,100 | 3,015 |
| 2019-10-10 | 2,932 | 2,972 | 2,893 | 2,940 | 585,900 | 2,940 |
| 2019-10-09 | 2,858 | 2,894 | 2,841 | 2,890 | 386,400 | 2,890 |
| 2019-10-08 | 2,914 | 2,929 | 2,888 | 2,911 | 375,000 | 2,911 |
| 2019-10-07 | 2,861 | 2,890 | 2,858 | 2,888 | 262,500 | 2,888 |
| 2019-10-04 | 2,866 | 2,884 | 2,848 | 2,876 | 365,000 | 2,876 |
| 2019-10-03 | 2,877 | 2,889 | 2,846 | 2,877 | 476,700 | 2,877 |
| 2019-10-02 | 2,956 | 2,971 | 2,933 | 2,940 | 621,700 | 2,940 |
| 2019-10-01 | 2,988 | 3,035 | 2,987 | 3,025 | 340,300 | 3,025 |
| 2019-09-30 | 2,955 | 2,993 | 2,947 | 2,971 | 487,800 | 2,971 |
| 2019-09-27 | 3,005 | 3,020 | 2,917 | 2,942 | 596,300 | 2,942 |
| 2019-09-26 | 3,050 | 3,090 | 3,050 | 3,065 | 354,500 | 3,065 |
| 2019-09-25 | 3,000 | 3,020 | 2,960 | 3,020 | 324,100 | 3,020 |
| 2019-09-24 | 2,994 | 3,030 | 2,994 | 3,005 | 262,700 | 3,005 |
| 2019-09-20 | 3,015 | 3,020 | 2,984 | 3,015 | 378,400 | 3,015 |
| 2019-09-19 | 3,010 | 3,025 | 2,991 | 2,996 | 380,500 | 2,996 |
| 2019-09-18 | 3,010 | 3,010 | 2,978 | 2,994 | 369,500 | 2,994 |
| 2019-09-17 | 3,040 | 3,060 | 2,982 | 2,992 | 490,800 | 2,992 |
| 2019-09-13 | 3,030 | 3,045 | 2,987 | 3,040 | 560,200 | 3,040 |
| 2019-09-12 | 3,030 | 3,085 | 2,998 | 3,010 | 522,900 | 3,010 |
| 2019-09-11 | 2,977 | 3,010 | 2,972 | 2,988 | 675,900 | 2,988 |
| 2019-09-10 | 2,864 | 2,918 | 2,860 | 2,918 | 370,000 | 2,918 |
| 2019-09-09 | 2,830 | 2,843 | 2,810 | 2,838 | 215,700 | 2,838 |
| 2019-09-06 | 2,870 | 2,883 | 2,831 | 2,838 | 333,100 | 2,838 |
| 2019-09-05 | 2,801 | 2,867 | 2,801 | 2,844 | 444,600 | 2,844 |
| 2019-09-04 | 2,776 | 2,776 | 2,749 | 2,766 | 350,200 | 2,766 |
| 2019-09-03 | 2,742 | 2,790 | 2,726 | 2,776 | 301,000 | 2,776 |
| 2019-09-02 | 2,766 | 2,767 | 2,730 | 2,743 | 319,600 | 2,743 |
| 2019-08-30 | 2,774 | 2,780 | 2,752 | 2,771 | 419,700 | 2,771 |
| 2019-08-29 | 2,754 | 2,763 | 2,709 | 2,745 | 181,700 | 2,745 |
| 2019-08-28 | 2,741 | 2,753 | 2,731 | 2,740 | 245,400 | 2,740 |
| 2019-08-27 | 2,724 | 2,752 | 2,720 | 2,733 | 263,500 | 2,733 |
| 2019-08-26 | 2,685 | 2,711 | 2,674 | 2,696 | 511,400 | 2,696 |
| 2019-08-23 | 2,805 | 2,818 | 2,774 | 2,783 | 370,200 | 2,783 |
| 2019-08-22 | 2,794 | 2,815 | 2,788 | 2,807 | 231,400 | 2,807 |
| 2019-08-21 | 2,800 | 2,808 | 2,782 | 2,792 | 273,200 | 2,792 |
| 2019-08-20 | 2,820 | 2,846 | 2,818 | 2,844 | 261,200 | 2,844 |
| 2019-08-19 | 2,824 | 2,852 | 2,818 | 2,818 | 270,200 | 2,818 |
| 2019-08-16 | 2,790 | 2,814 | 2,781 | 2,806 | 217,300 | 2,806 |
| 2019-08-15 | 2,810 | 2,832 | 2,805 | 2,826 | 370,800 | 2,826 |
| 2019-08-14 | 2,890 | 2,911 | 2,847 | 2,867 | 436,100 | 2,867 |
| 2019-08-13 | 2,809 | 2,858 | 2,796 | 2,840 | 481,800 | 2,840 |
| 2019-08-09 | 2,888 | 2,902 | 2,825 | 2,835 | 890,100 | 2,835 |
| 2019-08-08 | 2,889 | 2,942 | 2,867 | 2,881 | 495,100 | 2,881 |
| 2019-08-07 | 2,862 | 3,015 | 2,790 | 2,926 | 1,236,600 | 2,926 |
| 2019-08-06 | 2,811 | 2,918 | 2,811 | 2,909 | 540,700 | 2,909 |
| 2019-08-05 | 2,999 | 3,020 | 2,902 | 2,930 | 722,300 | 2,930 |
| 2019-08-02 | 3,070 | 3,095 | 3,060 | 3,065 | 500,300 | 3,065 |
| 2019-08-01 | 3,125 | 3,160 | 3,095 | 3,140 | 287,700 | 3,140 |
| 2019-07-31 | 3,110 | 3,160 | 3,105 | 3,155 | 432,400 | 3,155 |
| 2019-07-30 | 3,110 | 3,145 | 3,110 | 3,120 | 218,700 | 3,120 |
| 2019-07-29 | 3,145 | 3,145 | 3,100 | 3,110 | 226,400 | 3,110 |
| 2019-07-26 | 3,135 | 3,150 | 3,120 | 3,125 | 284,000 | 3,125 |
| 2019-07-25 | 3,200 | 3,200 | 3,150 | 3,150 | 277,000 | 3,150 |
| 2019-07-24 | 3,160 | 3,180 | 3,145 | 3,150 | 304,700 | 3,150 |
| 2019-07-23 | 3,085 | 3,165 | 3,085 | 3,140 | 268,200 | 3,140 |
| 2019-07-22 | 3,090 | 3,120 | 3,085 | 3,110 | 307,800 | 3,110 |
| 2019-07-19 | 3,065 | 3,130 | 3,045 | 3,115 | 432,400 | 3,115 |
| 2019-07-18 | 3,120 | 3,125 | 3,065 | 3,065 | 437,900 | 3,065 |
| 2019-07-17 | 3,150 | 3,165 | 3,120 | 3,135 | 294,000 | 3,135 |
| 2019-07-16 | 3,200 | 3,210 | 3,150 | 3,155 | 140,700 | 3,155 |
| 2019-07-12 | 3,205 | 3,210 | 3,140 | 3,180 | 227,900 | 3,180 |
| 2019-07-11 | 3,130 | 3,205 | 3,110 | 3,195 | 304,900 | 3,195 |
| 2019-07-10 | 3,160 | 3,165 | 3,110 | 3,130 | 420,300 | 3,130 |
| 2019-07-09 | 3,270 | 3,270 | 3,190 | 3,205 | 210,200 | 3,205 |
| 2019-07-08 | 3,285 | 3,285 | 3,230 | 3,245 | 213,800 | 3,245 |
| 2019-07-05 | 3,315 | 3,325 | 3,270 | 3,290 | 192,100 | 3,290 |
| 2019-07-04 | 3,320 | 3,320 | 3,275 | 3,305 | 209,000 | 3,305 |
| 2019-07-03 | 3,300 | 3,300 | 3,240 | 3,265 | 290,500 | 3,265 |
| 2019-07-02 | 3,330 | 3,345 | 3,315 | 3,345 | 246,500 | 3,345 |
| 2019-07-01 | 3,300 | 3,325 | 3,265 | 3,320 | 350,900 | 3,320 |
| 2019-06-28 | 3,190 | 3,200 | 3,140 | 3,195 | 388,400 | 3,195 |
| 2019-06-27 | 3,175 | 3,225 | 3,165 | 3,225 | 317,400 | 3,225 |
| 2019-06-26 | 3,205 | 3,220 | 3,140 | 3,145 | 322,900 | 3,145 |
| 2019-06-25 | 3,220 | 3,275 | 3,215 | 3,240 | 320,000 | 3,240 |
| 2019-06-24 | 3,155 | 3,235 | 3,140 | 3,195 | 227,500 | 3,195 |
| 2019-06-21 | 3,190 | 3,235 | 3,150 | 3,190 | 371,800 | 3,190 |
| 2019-06-20 | 3,210 | 3,210 | 3,150 | 3,175 | 186,100 | 3,175 |
| 2019-06-19 | 3,150 | 3,210 | 3,145 | 3,200 | 367,600 | 3,200 |
| 2019-06-18 | 3,115 | 3,140 | 3,090 | 3,100 | 254,700 | 3,100 |
| 2019-06-17 | 3,150 | 3,165 | 3,115 | 3,145 | 166,800 | 3,145 |
| 2019-06-14 | 3,140 | 3,185 | 3,125 | 3,150 | 580,700 | 3,150 |
| 2019-06-13 | 3,195 | 3,210 | 3,095 | 3,135 | 580,700 | 3,135 |
| 2019-06-12 | 3,240 | 3,280 | 3,230 | 3,240 | 247,100 | 3,240 |
| 2019-06-11 | 3,175 | 3,280 | 3,170 | 3,275 | 264,700 | 3,275 |
| 2019-06-10 | 3,140 | 3,190 | 3,125 | 3,170 | 352,500 | 3,170 |
| 2019-06-07 | 3,135 | 3,150 | 3,100 | 3,140 | 352,700 | 3,140 |
| 2019-06-06 | 3,140 | 3,155 | 3,110 | 3,130 | 282,300 | 3,130 |
| 2019-06-05 | 3,180 | 3,200 | 3,145 | 3,200 | 279,700 | 3,200 |
| 2019-06-04 | 3,065 | 3,150 | 3,055 | 3,135 | 260,900 | 3,135 |
| 2019-06-03 | 3,075 | 3,095 | 3,035 | 3,065 | 308,800 | 3,065 |
| 2019-05-31 | 3,195 | 3,205 | 3,110 | 3,110 | 395,200 | 3,110 |
| 2019-05-30 | 3,130 | 3,245 | 3,125 | 3,230 | 344,700 | 3,230 |
| 2019-05-29 | 3,135 | 3,195 | 3,110 | 3,185 | 308,400 | 3,185 |
| 2019-05-28 | 3,205 | 3,240 | 3,180 | 3,195 | 320,700 | 3,195 |
| 2019-05-27 | 3,210 | 3,215 | 3,175 | 3,190 | 175,300 | 3,190 |
| 2019-05-24 | 3,130 | 3,215 | 3,115 | 3,205 | 254,600 | 3,205 |
| 2019-05-23 | 3,150 | 3,200 | 3,120 | 3,160 | 373,000 | 3,160 |
| 2019-05-22 | 3,225 | 3,225 | 3,150 | 3,180 | 330,000 | 3,180 |
| 2019-05-21 | 3,140 | 3,155 | 3,105 | 3,105 | 362,000 | 3,105 |
| 2019-05-20 | 3,200 | 3,225 | 3,170 | 3,190 | 235,000 | 3,190 |
| 2019-05-17 | 3,195 | 3,225 | 3,160 | 3,200 | 225,800 | 3,200 |
| 2019-05-16 | 3,205 | 3,220 | 3,125 | 3,165 | 300,800 | 3,165 |
| 2019-05-15 | 3,220 | 3,245 | 3,180 | 3,230 | 330,400 | 3,230 |
| 2019-05-14 | 3,135 | 3,240 | 3,110 | 3,230 | 465,700 | 3,230 |
| 2019-05-13 | 3,060 | 3,275 | 3,010 | 3,205 | 740,900 | 3,205 |
| 2019-05-10 | 3,080 | 3,120 | 3,060 | 3,090 | 334,800 | 3,090 |
| 2019-05-09 | 3,120 | 3,120 | 3,060 | 3,075 | 281,800 | 3,075 |
| 2019-05-08 | 3,200 | 3,205 | 3,135 | 3,155 | 386,300 | 3,155 |
| 2019-05-07 | 3,355 | 3,355 | 3,275 | 3,280 | 281,500 | 3,280 |
| 2019-04-26 | 3,320 | 3,355 | 3,315 | 3,340 | 254,500 | 3,340 |
| 2019-04-25 | 3,320 | 3,375 | 3,320 | 3,365 | 323,200 | 3,365 |
| 2019-04-24 | 3,390 | 3,425 | 3,335 | 3,340 | 418,200 | 3,340 |
| 2019-04-23 | 3,355 | 3,375 | 3,310 | 3,350 | 328,100 | 3,350 |
| 2019-04-22 | 3,275 | 3,315 | 3,250 | 3,305 | 217,700 | 3,305 |
| 2019-04-19 | 3,280 | 3,285 | 3,250 | 3,275 | 147,300 | 3,275 |
| 2019-04-18 | 3,295 | 3,310 | 3,235 | 3,245 | 252,800 | 3,245 |
| 2019-04-17 | 3,290 | 3,305 | 3,260 | 3,270 | 233,000 | 3,270 |
| 2019-04-16 | 3,310 | 3,325 | 3,280 | 3,290 | 200,700 | 3,290 |
| 2019-04-15 | 3,285 | 3,340 | 3,275 | 3,325 | 234,000 | 3,325 |
| 2019-04-12 | 3,235 | 3,275 | 3,200 | 3,250 | 432,200 | 3,250 |
| 2019-04-11 | 3,245 | 3,245 | 3,185 | 3,200 | 224,600 | 3,200 |
| 2019-04-10 | 3,255 | 3,255 | 3,200 | 3,240 | 322,600 | 3,240 |
| 2019-04-09 | 3,325 | 3,325 | 3,270 | 3,290 | 251,000 | 3,290 |
| 2019-04-08 | 3,400 | 3,415 | 3,345 | 3,350 | 460,100 | 3,350 |
| 2019-04-05 | 3,375 | 3,450 | 3,360 | 3,400 | 390,100 | 3,400 |
| 2019-04-04 | 3,325 | 3,400 | 3,320 | 3,360 | 312,300 | 3,360 |
| 2019-04-03 | 3,310 | 3,345 | 3,305 | 3,325 | 265,400 | 3,325 |
| 2019-04-02 | 3,330 | 3,340 | 3,300 | 3,310 | 320,100 | 3,310 |
| 2019-04-01 | 3,230 | 3,300 | 3,230 | 3,270 | 308,500 | 3,270 |
| 2019-03-29 | 3,180 | 3,190 | 3,155 | 3,190 | 221,900 | 3,190 |
| 2019-03-28 | 3,170 | 3,170 | 3,120 | 3,130 | 301,600 | 3,130 |
| 2019-03-27 | 3,155 | 3,195 | 3,140 | 3,195 | 320,700 | 3,195 |
| 2019-03-26 | 3,165 | 3,245 | 3,160 | 3,240 | 430,400 | 3,240 |
| 2019-03-25 | 3,140 | 3,160 | 3,105 | 3,140 | 451,500 | 3,140 |
| 2019-03-22 | 3,215 | 3,225 | 3,175 | 3,220 | 538,600 | 3,220 |
| 2019-03-20 | 3,215 | 3,275 | 3,200 | 3,215 | 419,600 | 3,215 |
| 2019-03-19 | 3,180 | 3,210 | 3,140 | 3,200 | 277,200 | 3,200 |
| 2019-03-18 | 3,240 | 3,255 | 3,190 | 3,200 | 227,900 | 3,200 |
| 2019-03-15 | 3,180 | 3,240 | 3,175 | 3,190 | 309,700 | 3,190 |
| 2019-03-14 | 3,230 | 3,230 | 3,150 | 3,155 | 286,000 | 3,155 |
| 2019-03-13 | 3,240 | 3,265 | 3,195 | 3,210 | 294,800 | 3,210 |
| 2019-03-12 | 3,215 | 3,305 | 3,215 | 3,265 | 375,900 | 3,265 |
| 2019-03-11 | 3,180 | 3,225 | 3,175 | 3,180 | 507,600 | 3,180 |
| 2019-03-08 | 3,260 | 3,285 | 3,180 | 3,185 | 562,900 | 3,185 |
| 2019-03-07 | 3,330 | 3,345 | 3,300 | 3,310 | 257,600 | 3,310 |
| 2019-03-06 | 3,360 | 3,410 | 3,355 | 3,370 | 204,300 | 3,370 |
| 2019-03-05 | 3,375 | 3,395 | 3,355 | 3,365 | 154,700 | 3,365 |
| 2019-03-04 | 3,425 | 3,445 | 3,390 | 3,415 | 177,700 | 3,415 |
| 2019-03-01 | 3,365 | 3,410 | 3,360 | 3,380 | 236,700 | 3,380 |
| 2019-02-28 | 3,415 | 3,415 | 3,350 | 3,355 | 231,400 | 3,355 |
| 2019-02-27 | 3,415 | 3,440 | 3,385 | 3,415 | 336,500 | 3,415 |
| 2019-02-26 | 3,400 | 3,425 | 3,365 | 3,395 | 158,500 | 3,395 |
| 2019-02-25 | 3,435 | 3,445 | 3,390 | 3,395 | 203,300 | 3,395 |
| 2019-02-22 | 3,360 | 3,395 | 3,325 | 3,385 | 307,000 | 3,385 |
| 2019-02-21 | 3,395 | 3,400 | 3,355 | 3,375 | 333,900 | 3,375 |
| 2019-02-20 | 3,515 | 3,525 | 3,430 | 3,435 | 306,600 | 3,435 |
| 2019-02-19 | 3,475 | 3,515 | 3,430 | 3,490 | 309,200 | 3,490 |
| 2019-02-18 | 3,480 | 3,510 | 3,430 | 3,490 | 287,700 | 3,490 |
| 2019-02-15 | 3,370 | 3,395 | 3,305 | 3,390 | 299,700 | 3,390 |
| 2019-02-14 | 3,270 | 3,390 | 3,270 | 3,370 | 353,500 | 3,370 |
| 2019-02-13 | 3,270 | 3,275 | 3,220 | 3,260 | 452,300 | 3,260 |
| 2019-02-12 | 3,115 | 3,275 | 3,110 | 3,270 | 540,800 | 3,270 |
| 2019-02-08 | 3,210 | 3,240 | 3,140 | 3,145 | 602,000 | 3,145 |
| 2019-02-07 | 3,490 | 3,505 | 3,255 | 3,330 | 650,700 | 3,330 |
| 2019-02-06 | 3,555 | 3,575 | 3,495 | 3,525 | 217,800 | 3,525 |
| 2019-02-05 | 3,490 | 3,535 | 3,490 | 3,510 | 186,700 | 3,510 |
| 2019-02-04 | 3,420 | 3,470 | 3,420 | 3,455 | 218,300 | 3,455 |
| 2019-02-01 | 3,435 | 3,465 | 3,390 | 3,410 | 315,300 | 3,410 |
| 2019-01-31 | 3,520 | 3,540 | 3,465 | 3,490 | 216,200 | 3,490 |
| 2019-01-30 | 3,475 | 3,475 | 3,430 | 3,430 | 237,600 | 3,430 |
| 2019-01-29 | 3,440 | 3,460 | 3,410 | 3,430 | 198,100 | 3,430 |
| 2019-01-28 | 3,495 | 3,530 | 3,430 | 3,430 | 198,700 | 3,430 |
| 2019-01-25 | 3,400 | 3,480 | 3,400 | 3,435 | 157,600 | 3,435 |
| 2019-01-24 | 3,380 | 3,405 | 3,360 | 3,385 | 129,000 | 3,385 |
| 2019-01-23 | 3,315 | 3,400 | 3,295 | 3,375 | 274,800 | 3,375 |
| 2019-01-22 | 3,505 | 3,510 | 3,395 | 3,405 | 237,000 | 3,405 |
| 2019-01-21 | 3,450 | 3,500 | 3,415 | 3,460 | 405,000 | 3,460 |
| 2019-01-18 | 3,335 | 3,380 | 3,295 | 3,365 | 272,300 | 3,365 |
| 2019-01-17 | 3,385 | 3,385 | 3,280 | 3,300 | 326,500 | 3,300 |
| 2019-01-16 | 3,420 | 3,440 | 3,320 | 3,330 | 250,300 | 3,330 |
| 2019-01-15 | 3,250 | 3,370 | 3,235 | 3,360 | 215,600 | 3,360 |
| 2019-01-11 | 3,290 | 3,315 | 3,265 | 3,285 | 395,000 | 3,285 |
| 2019-01-10 | 3,285 | 3,305 | 3,210 | 3,250 | 277,400 | 3,250 |
| 2019-01-09 | 3,305 | 3,345 | 3,295 | 3,330 | 310,200 | 3,330 |
| 2019-01-08 | 3,300 | 3,350 | 3,245 | 3,305 | 493,900 | 3,305 |
| 2019-01-07 | 3,215 | 3,305 | 3,210 | 3,240 | 407,800 | 3,240 |
| 2019-01-04 | 3,005 | 3,085 | 2,971 | 3,085 | 377,300 | 3,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
