4403 日油(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 | 3,700 | 3,700 | 3,645 | 3,650 | 62,700 | 1,216.67 |
| 2019-12-27 | 3,750 | 3,765 | 3,730 | 3,740 | 81,000 | 1,246.67 |
| 2019-12-26 | 3,655 | 3,705 | 3,650 | 3,705 | 68,000 | 1,235 |
| 2019-12-25 | 3,725 | 3,725 | 3,640 | 3,660 | 66,400 | 1,220 |
| 2019-12-24 | 3,685 | 3,725 | 3,685 | 3,700 | 74,500 | 1,233.33 |
| 2019-12-23 | 3,715 | 3,725 | 3,670 | 3,685 | 81,100 | 1,228.33 |
| 2019-12-20 | 3,720 | 3,725 | 3,675 | 3,685 | 222,400 | 1,228.33 |
| 2019-12-19 | 3,700 | 3,725 | 3,695 | 3,720 | 95,300 | 1,240 |
| 2019-12-18 | 3,710 | 3,740 | 3,685 | 3,695 | 88,500 | 1,231.67 |
| 2019-12-17 | 3,765 | 3,765 | 3,710 | 3,725 | 128,200 | 1,241.67 |
| 2019-12-16 | 3,760 | 3,765 | 3,735 | 3,735 | 86,500 | 1,245 |
| 2019-12-13 | 3,780 | 3,790 | 3,720 | 3,730 | 226,600 | 1,243.33 |
| 2019-12-12 | 3,675 | 3,705 | 3,665 | 3,665 | 178,100 | 1,221.67 |
| 2019-12-11 | 3,685 | 3,685 | 3,640 | 3,660 | 118,700 | 1,220 |
| 2019-12-10 | 3,735 | 3,740 | 3,700 | 3,710 | 138,800 | 1,236.67 |
| 2019-12-09 | 3,710 | 3,725 | 3,670 | 3,695 | 91,000 | 1,231.67 |
| 2019-12-06 | 3,650 | 3,655 | 3,615 | 3,650 | 115,800 | 1,216.67 |
| 2019-12-05 | 3,655 | 3,655 | 3,580 | 3,615 | 142,000 | 1,205 |
| 2019-12-04 | 3,665 | 3,675 | 3,620 | 3,655 | 216,300 | 1,218.33 |
| 2019-12-03 | 3,665 | 3,740 | 3,660 | 3,715 | 162,900 | 1,238.33 |
| 2019-12-02 | 3,695 | 3,755 | 3,680 | 3,730 | 126,300 | 1,243.33 |
| 2019-11-29 | 3,675 | 3,690 | 3,630 | 3,655 | 204,700 | 1,218.33 |
| 2019-11-28 | 3,695 | 3,710 | 3,640 | 3,680 | 177,500 | 1,226.67 |
| 2019-11-27 | 3,705 | 3,765 | 3,705 | 3,740 | 200,300 | 1,246.67 |
| 2019-11-26 | 3,755 | 3,785 | 3,695 | 3,695 | 300,000 | 1,231.67 |
| 2019-11-25 | 3,705 | 3,730 | 3,690 | 3,715 | 111,600 | 1,238.33 |
| 2019-11-22 | 3,650 | 3,685 | 3,615 | 3,645 | 97,600 | 1,215 |
| 2019-11-21 | 3,650 | 3,655 | 3,570 | 3,640 | 130,700 | 1,213.33 |
| 2019-11-20 | 3,645 | 3,675 | 3,640 | 3,670 | 129,100 | 1,223.33 |
| 2019-11-19 | 3,720 | 3,725 | 3,650 | 3,660 | 177,800 | 1,220 |
| 2019-11-18 | 3,770 | 3,785 | 3,735 | 3,765 | 144,200 | 1,255 |
| 2019-11-15 | 3,730 | 3,825 | 3,730 | 3,785 | 111,900 | 1,261.67 |
| 2019-11-14 | 3,755 | 3,755 | 3,670 | 3,700 | 198,800 | 1,233.33 |
| 2019-11-13 | 3,850 | 3,890 | 3,785 | 3,790 | 216,400 | 1,263.33 |
| 2019-11-12 | 3,825 | 3,830 | 3,780 | 3,815 | 150,900 | 1,271.67 |
| 2019-11-11 | 3,760 | 3,815 | 3,760 | 3,815 | 177,400 | 1,271.67 |
| 2019-11-08 | 3,680 | 3,785 | 3,635 | 3,760 | 233,100 | 1,253.33 |
| 2019-11-07 | 3,790 | 3,800 | 3,655 | 3,715 | 224,800 | 1,238.33 |
| 2019-11-06 | 3,825 | 3,825 | 3,785 | 3,805 | 112,800 | 1,268.33 |
| 2019-11-05 | 3,775 | 3,800 | 3,750 | 3,795 | 156,400 | 1,265 |
| 2019-11-01 | 3,640 | 3,715 | 3,635 | 3,710 | 96,200 | 1,236.67 |
| 2019-10-31 | 3,700 | 3,715 | 3,660 | 3,690 | 119,500 | 1,230 |
| 2019-10-30 | 3,670 | 3,710 | 3,665 | 3,700 | 154,200 | 1,233.33 |
| 2019-10-29 | 3,690 | 3,705 | 3,655 | 3,670 | 121,200 | 1,223.33 |
| 2019-10-28 | 3,595 | 3,670 | 3,590 | 3,645 | 137,600 | 1,215 |
| 2019-10-25 | 3,545 | 3,560 | 3,525 | 3,555 | 226,300 | 1,185 |
| 2019-10-24 | 3,585 | 3,595 | 3,515 | 3,525 | 180,200 | 1,175 |
| 2019-10-23 | 3,570 | 3,580 | 3,485 | 3,565 | 166,500 | 1,188.33 |
| 2019-10-21 | 3,620 | 3,630 | 3,555 | 3,580 | 180,800 | 1,193.33 |
| 2019-10-18 | 3,590 | 3,630 | 3,585 | 3,585 | 208,600 | 1,195 |
| 2019-10-17 | 3,590 | 3,605 | 3,565 | 3,575 | 159,100 | 1,191.67 |
| 2019-10-16 | 3,650 | 3,680 | 3,580 | 3,615 | 145,800 | 1,205 |
| 2019-10-15 | 3,630 | 3,645 | 3,580 | 3,595 | 150,700 | 1,198.33 |
| 2019-10-11 | 3,575 | 3,595 | 3,525 | 3,560 | 110,600 | 1,186.67 |
| 2019-10-10 | 3,535 | 3,545 | 3,490 | 3,545 | 80,800 | 1,181.67 |
| 2019-10-09 | 3,505 | 3,530 | 3,475 | 3,530 | 164,300 | 1,176.67 |
| 2019-10-08 | 3,565 | 3,580 | 3,520 | 3,575 | 112,000 | 1,191.67 |
| 2019-10-07 | 3,530 | 3,550 | 3,485 | 3,545 | 99,700 | 1,181.67 |
| 2019-10-04 | 3,520 | 3,530 | 3,475 | 3,525 | 97,200 | 1,175 |
| 2019-10-03 | 3,525 | 3,550 | 3,510 | 3,540 | 132,300 | 1,180 |
| 2019-10-02 | 3,570 | 3,665 | 3,565 | 3,635 | 129,900 | 1,211.67 |
| 2019-10-01 | 3,610 | 3,640 | 3,610 | 3,630 | 106,500 | 1,210 |
| 2019-09-30 | 3,550 | 3,595 | 3,545 | 3,555 | 115,100 | 1,185 |
| 2019-09-27 | 3,645 | 3,645 | 3,540 | 3,590 | 137,200 | 1,196.67 |
| 2019-09-26 | 3,675 | 3,705 | 3,635 | 3,650 | 153,100 | 1,216.67 |
| 2019-09-25 | 3,625 | 3,640 | 3,605 | 3,635 | 158,900 | 1,211.67 |
| 2019-09-24 | 3,620 | 3,660 | 3,610 | 3,655 | 215,800 | 1,218.33 |
| 2019-09-20 | 3,680 | 3,690 | 3,630 | 3,650 | 185,800 | 1,216.67 |
| 2019-09-19 | 3,610 | 3,650 | 3,595 | 3,630 | 207,500 | 1,210 |
| 2019-09-18 | 3,610 | 3,610 | 3,535 | 3,570 | 150,700 | 1,190 |
| 2019-09-17 | 3,695 | 3,695 | 3,585 | 3,615 | 157,600 | 1,205 |
| 2019-09-13 | 3,660 | 3,680 | 3,580 | 3,670 | 303,600 | 1,223.33 |
| 2019-09-12 | 3,605 | 3,630 | 3,575 | 3,590 | 254,500 | 1,196.67 |
| 2019-09-11 | 3,480 | 3,550 | 3,465 | 3,550 | 152,700 | 1,183.33 |
| 2019-09-10 | 3,495 | 3,505 | 3,455 | 3,485 | 117,000 | 1,161.67 |
| 2019-09-09 | 3,465 | 3,495 | 3,445 | 3,495 | 110,000 | 1,165 |
| 2019-09-06 | 3,540 | 3,540 | 3,460 | 3,465 | 100,300 | 1,155 |
| 2019-09-05 | 3,425 | 3,530 | 3,425 | 3,480 | 179,700 | 1,160 |
| 2019-09-04 | 3,395 | 3,425 | 3,355 | 3,400 | 146,700 | 1,133.33 |
| 2019-09-03 | 3,355 | 3,445 | 3,355 | 3,425 | 95,400 | 1,141.67 |
| 2019-09-02 | 3,365 | 3,385 | 3,355 | 3,370 | 149,900 | 1,123.33 |
| 2019-08-30 | 3,410 | 3,455 | 3,400 | 3,445 | 185,300 | 1,148.33 |
| 2019-08-29 | 3,385 | 3,390 | 3,325 | 3,385 | 112,900 | 1,128.33 |
| 2019-08-28 | 3,400 | 3,435 | 3,365 | 3,390 | 98,900 | 1,130 |
| 2019-08-27 | 3,410 | 3,410 | 3,370 | 3,380 | 171,300 | 1,126.67 |
| 2019-08-26 | 3,305 | 3,365 | 3,305 | 3,350 | 136,800 | 1,116.67 |
| 2019-08-23 | 3,470 | 3,500 | 3,385 | 3,410 | 177,100 | 1,136.67 |
| 2019-08-22 | 3,410 | 3,430 | 3,390 | 3,410 | 158,300 | 1,136.67 |
| 2019-08-21 | 3,345 | 3,370 | 3,330 | 3,360 | 127,600 | 1,120 |
| 2019-08-20 | 3,370 | 3,425 | 3,370 | 3,410 | 160,100 | 1,136.67 |
| 2019-08-19 | 3,385 | 3,410 | 3,345 | 3,365 | 181,900 | 1,121.67 |
| 2019-08-16 | 3,380 | 3,385 | 3,335 | 3,335 | 177,500 | 1,111.67 |
| 2019-08-15 | 3,295 | 3,375 | 3,275 | 3,365 | 189,100 | 1,121.67 |
| 2019-08-14 | 3,340 | 3,345 | 3,305 | 3,340 | 205,700 | 1,113.33 |
| 2019-08-13 | 3,270 | 3,335 | 3,240 | 3,270 | 195,100 | 1,090 |
| 2019-08-09 | 3,315 | 3,380 | 3,300 | 3,330 | 204,100 | 1,110 |
| 2019-08-08 | 3,280 | 3,350 | 3,280 | 3,300 | 257,000 | 1,100 |
| 2019-08-07 | 3,280 | 3,310 | 3,235 | 3,265 | 252,800 | 1,088.33 |
| 2019-08-06 | 3,215 | 3,285 | 3,200 | 3,280 | 194,800 | 1,093.33 |
| 2019-08-05 | 3,410 | 3,410 | 3,300 | 3,330 | 241,200 | 1,110 |
| 2019-08-02 | 3,570 | 3,665 | 3,445 | 3,460 | 260,100 | 1,153.33 |
| 2019-08-01 | 3,520 | 3,690 | 3,510 | 3,630 | 338,100 | 1,210 |
| 2019-07-31 | 3,820 | 3,970 | 3,810 | 3,910 | 285,300 | 1,303.33 |
| 2019-07-30 | 3,900 | 3,905 | 3,875 | 3,890 | 117,400 | 1,296.67 |
| 2019-07-29 | 3,880 | 3,895 | 3,855 | 3,880 | 131,300 | 1,293.33 |
| 2019-07-26 | 3,865 | 3,890 | 3,855 | 3,880 | 104,600 | 1,293.33 |
| 2019-07-25 | 3,885 | 3,915 | 3,880 | 3,900 | 80,800 | 1,300 |
| 2019-07-24 | 3,870 | 3,875 | 3,830 | 3,870 | 131,100 | 1,290 |
| 2019-07-23 | 3,815 | 3,870 | 3,800 | 3,865 | 137,400 | 1,288.33 |
| 2019-07-22 | 3,885 | 3,885 | 3,820 | 3,840 | 124,400 | 1,280 |
| 2019-07-19 | 3,830 | 3,910 | 3,810 | 3,910 | 111,100 | 1,303.33 |
| 2019-07-18 | 3,905 | 3,930 | 3,805 | 3,815 | 143,300 | 1,271.67 |
| 2019-07-17 | 3,920 | 3,975 | 3,910 | 3,935 | 101,300 | 1,311.67 |
| 2019-07-16 | 3,940 | 3,960 | 3,905 | 3,950 | 129,000 | 1,316.67 |
| 2019-07-12 | 3,920 | 3,975 | 3,905 | 3,970 | 145,600 | 1,323.33 |
| 2019-07-11 | 3,890 | 3,920 | 3,870 | 3,895 | 162,500 | 1,298.33 |
| 2019-07-10 | 3,970 | 3,980 | 3,920 | 3,930 | 163,800 | 1,310 |
| 2019-07-09 | 4,020 | 4,055 | 4,005 | 4,005 | 132,600 | 1,335 |
| 2019-07-08 | 4,100 | 4,105 | 4,025 | 4,040 | 160,700 | 1,346.67 |
| 2019-07-05 | 4,105 | 4,105 | 4,035 | 4,060 | 165,900 | 1,353.33 |
| 2019-07-04 | 4,095 | 4,095 | 4,030 | 4,070 | 95,100 | 1,356.67 |
| 2019-07-03 | 4,060 | 4,075 | 4,040 | 4,050 | 105,600 | 1,350 |
| 2019-07-02 | 4,060 | 4,110 | 4,060 | 4,080 | 104,900 | 1,360 |
| 2019-07-01 | 4,100 | 4,115 | 3,995 | 4,065 | 137,400 | 1,355 |
| 2019-06-28 | 3,985 | 4,050 | 3,980 | 4,015 | 181,600 | 1,338.33 |
| 2019-06-27 | 3,940 | 3,990 | 3,935 | 3,990 | 104,100 | 1,330 |
| 2019-06-26 | 3,935 | 3,975 | 3,920 | 3,920 | 93,000 | 1,306.67 |
| 2019-06-25 | 3,985 | 4,010 | 3,970 | 3,990 | 124,300 | 1,330 |
| 2019-06-24 | 3,945 | 3,965 | 3,915 | 3,950 | 82,300 | 1,316.67 |
| 2019-06-21 | 4,040 | 4,045 | 3,975 | 3,980 | 192,400 | 1,326.67 |
| 2019-06-20 | 4,080 | 4,085 | 4,025 | 4,030 | 133,300 | 1,343.33 |
| 2019-06-19 | 4,075 | 4,090 | 4,050 | 4,090 | 113,600 | 1,363.33 |
| 2019-06-18 | 4,080 | 4,120 | 4,020 | 4,035 | 122,400 | 1,345 |
| 2019-06-17 | 4,080 | 4,105 | 4,055 | 4,075 | 202,200 | 1,358.33 |
| 2019-06-14 | 4,115 | 4,160 | 4,090 | 4,125 | 185,200 | 1,375 |
| 2019-06-13 | 4,085 | 4,125 | 4,045 | 4,070 | 187,900 | 1,356.67 |
| 2019-06-12 | 4,030 | 4,130 | 4,025 | 4,100 | 233,700 | 1,366.67 |
| 2019-06-11 | 3,980 | 3,980 | 3,930 | 3,960 | 143,800 | 1,320 |
| 2019-06-10 | 3,985 | 4,025 | 3,980 | 4,000 | 141,800 | 1,333.33 |
| 2019-06-07 | 3,995 | 4,010 | 3,940 | 3,975 | 156,100 | 1,325 |
| 2019-06-06 | 4,025 | 4,035 | 4,000 | 4,010 | 134,200 | 1,336.67 |
| 2019-06-05 | 4,005 | 4,050 | 3,975 | 4,035 | 259,000 | 1,345 |
| 2019-06-04 | 3,870 | 3,870 | 3,815 | 3,865 | 155,300 | 1,288.33 |
| 2019-06-03 | 3,845 | 3,885 | 3,835 | 3,870 | 84,900 | 1,290 |
| 2019-05-31 | 3,920 | 3,950 | 3,905 | 3,915 | 131,700 | 1,305 |
| 2019-05-30 | 3,955 | 3,955 | 3,915 | 3,945 | 101,700 | 1,315 |
| 2019-05-29 | 3,900 | 3,955 | 3,880 | 3,935 | 170,400 | 1,311.67 |
| 2019-05-28 | 3,995 | 4,010 | 3,935 | 3,950 | 462,000 | 1,316.67 |
| 2019-05-27 | 3,975 | 4,010 | 3,885 | 4,010 | 243,100 | 1,336.67 |
| 2019-05-24 | 4,005 | 4,045 | 3,970 | 4,005 | 337,400 | 1,335 |
| 2019-05-23 | 4,030 | 4,060 | 4,005 | 4,050 | 201,200 | 1,350 |
| 2019-05-22 | 4,045 | 4,100 | 4,020 | 4,025 | 211,800 | 1,341.67 |
| 2019-05-21 | 3,925 | 4,050 | 3,925 | 4,045 | 180,500 | 1,348.33 |
| 2019-05-20 | 3,950 | 3,975 | 3,935 | 3,970 | 120,100 | 1,323.33 |
| 2019-05-17 | 3,875 | 3,965 | 3,875 | 3,950 | 159,400 | 1,316.67 |
| 2019-05-16 | 3,850 | 3,850 | 3,800 | 3,835 | 136,200 | 1,278.33 |
| 2019-05-15 | 3,850 | 3,880 | 3,805 | 3,855 | 136,300 | 1,285 |
| 2019-05-14 | 3,720 | 3,845 | 3,720 | 3,845 | 195,800 | 1,281.67 |
| 2019-05-13 | 3,915 | 3,950 | 3,825 | 3,845 | 265,400 | 1,281.67 |
| 2019-05-10 | 3,870 | 3,920 | 3,760 | 3,910 | 375,000 | 1,303.33 |
| 2019-05-09 | 3,820 | 3,925 | 3,690 | 3,875 | 473,600 | 1,291.67 |
| 2019-05-08 | 3,875 | 3,910 | 3,860 | 3,885 | 270,700 | 1,295 |
| 2019-05-07 | 3,920 | 3,960 | 3,905 | 3,925 | 178,800 | 1,308.33 |
| 2019-04-26 | 3,900 | 3,965 | 3,870 | 3,955 | 131,200 | 1,318.33 |
| 2019-04-25 | 3,935 | 3,955 | 3,890 | 3,945 | 177,000 | 1,315 |
| 2019-04-24 | 3,980 | 4,000 | 3,935 | 3,950 | 179,700 | 1,316.67 |
| 2019-04-23 | 3,970 | 3,975 | 3,945 | 3,965 | 129,000 | 1,321.67 |
| 2019-04-22 | 3,985 | 3,990 | 3,940 | 3,960 | 164,000 | 1,320 |
| 2019-04-19 | 3,985 | 4,015 | 3,910 | 3,945 | 287,000 | 1,315 |
| 2019-04-18 | 3,880 | 3,915 | 3,880 | 3,915 | 166,800 | 1,305 |
| 2019-04-17 | 3,835 | 3,880 | 3,825 | 3,870 | 134,600 | 1,290 |
| 2019-04-16 | 3,850 | 3,895 | 3,835 | 3,865 | 150,100 | 1,288.33 |
| 2019-04-15 | 3,900 | 3,930 | 3,860 | 3,880 | 157,900 | 1,293.33 |
| 2019-04-12 | 3,850 | 3,850 | 3,785 | 3,805 | 103,100 | 1,268.33 |
| 2019-04-11 | 3,840 | 3,840 | 3,785 | 3,820 | 79,500 | 1,273.33 |
| 2019-04-10 | 3,740 | 3,820 | 3,725 | 3,805 | 98,400 | 1,268.33 |
| 2019-04-09 | 3,810 | 3,810 | 3,770 | 3,805 | 145,100 | 1,268.33 |
| 2019-04-08 | 3,860 | 3,865 | 3,810 | 3,825 | 134,300 | 1,275 |
| 2019-04-05 | 3,825 | 3,850 | 3,810 | 3,835 | 108,900 | 1,278.33 |
| 2019-04-04 | 3,850 | 3,865 | 3,810 | 3,860 | 90,000 | 1,286.67 |
| 2019-04-03 | 3,810 | 3,840 | 3,780 | 3,835 | 128,300 | 1,278.33 |
| 2019-04-02 | 3,900 | 3,900 | 3,790 | 3,810 | 118,300 | 1,270 |
| 2019-04-01 | 3,840 | 3,895 | 3,815 | 3,865 | 181,100 | 1,288.33 |
| 2019-03-29 | 3,810 | 3,810 | 3,745 | 3,770 | 123,500 | 1,256.67 |
| 2019-03-28 | 3,740 | 3,745 | 3,705 | 3,740 | 180,600 | 1,246.67 |
| 2019-03-27 | 3,790 | 3,835 | 3,790 | 3,835 | 154,000 | 1,278.33 |
| 2019-03-26 | 3,770 | 3,850 | 3,770 | 3,850 | 248,000 | 1,283.33 |
| 2019-03-25 | 3,720 | 3,805 | 3,680 | 3,710 | 210,800 | 1,236.67 |
| 2019-03-22 | 3,815 | 3,820 | 3,780 | 3,815 | 193,300 | 1,271.67 |
| 2019-03-20 | 3,750 | 3,825 | 3,745 | 3,825 | 142,300 | 1,275 |
| 2019-03-19 | 3,800 | 3,800 | 3,740 | 3,750 | 112,000 | 1,250 |
| 2019-03-18 | 3,810 | 3,835 | 3,785 | 3,815 | 155,700 | 1,271.67 |
| 2019-03-15 | 3,735 | 3,795 | 3,725 | 3,795 | 297,200 | 1,265 |
| 2019-03-14 | 3,840 | 3,850 | 3,720 | 3,725 | 233,100 | 1,241.67 |
| 2019-03-13 | 3,840 | 3,860 | 3,785 | 3,820 | 506,900 | 1,273.33 |
| 2019-03-12 | 3,885 | 3,930 | 3,835 | 3,850 | 611,700 | 1,283.33 |
| 2019-03-11 | 3,880 | 3,905 | 3,860 | 3,895 | 113,700 | 1,298.33 |
| 2019-03-08 | 3,865 | 3,910 | 3,860 | 3,885 | 179,900 | 1,295 |
| 2019-03-07 | 3,900 | 3,965 | 3,875 | 3,925 | 202,900 | 1,308.33 |
| 2019-03-06 | 3,870 | 3,910 | 3,855 | 3,900 | 101,900 | 1,300 |
| 2019-03-05 | 3,915 | 3,920 | 3,870 | 3,895 | 118,000 | 1,298.33 |
| 2019-03-04 | 3,865 | 3,930 | 3,860 | 3,915 | 177,000 | 1,305 |
| 2019-03-01 | 3,835 | 3,870 | 3,810 | 3,830 | 154,800 | 1,276.67 |
| 2019-02-28 | 3,835 | 3,855 | 3,810 | 3,835 | 195,900 | 1,278.33 |
| 2019-02-27 | 3,815 | 3,850 | 3,785 | 3,835 | 209,500 | 1,278.33 |
| 2019-02-26 | 3,835 | 3,840 | 3,785 | 3,810 | 130,200 | 1,270 |
| 2019-02-25 | 3,835 | 3,870 | 3,785 | 3,805 | 179,200 | 1,268.33 |
| 2019-02-22 | 3,785 | 3,805 | 3,750 | 3,765 | 173,600 | 1,255 |
| 2019-02-21 | 3,830 | 3,845 | 3,785 | 3,815 | 221,200 | 1,271.67 |
| 2019-02-20 | 3,810 | 3,850 | 3,800 | 3,825 | 145,700 | 1,275 |
| 2019-02-19 | 3,780 | 3,865 | 3,765 | 3,825 | 210,200 | 1,275 |
| 2019-02-18 | 3,810 | 3,820 | 3,735 | 3,780 | 242,900 | 1,260 |
| 2019-02-15 | 3,680 | 3,710 | 3,640 | 3,680 | 101,200 | 1,226.67 |
| 2019-02-14 | 3,700 | 3,735 | 3,675 | 3,695 | 132,100 | 1,231.67 |
| 2019-02-13 | 3,635 | 3,705 | 3,595 | 3,690 | 263,700 | 1,230 |
| 2019-02-12 | 3,535 | 3,600 | 3,530 | 3,565 | 236,000 | 1,188.33 |
| 2019-02-08 | 3,545 | 3,580 | 3,495 | 3,520 | 256,200 | 1,173.33 |
| 2019-02-07 | 3,575 | 3,610 | 3,525 | 3,585 | 217,400 | 1,195 |
| 2019-02-06 | 3,720 | 3,810 | 3,550 | 3,590 | 428,200 | 1,196.67 |
| 2019-02-05 | 3,760 | 3,770 | 3,680 | 3,720 | 245,100 | 1,240 |
| 2019-02-04 | 3,665 | 3,745 | 3,665 | 3,725 | 155,700 | 1,241.67 |
| 2019-02-01 | 3,550 | 3,645 | 3,550 | 3,625 | 195,400 | 1,208.33 |
| 2019-01-31 | 3,565 | 3,610 | 3,545 | 3,585 | 184,700 | 1,195 |
| 2019-01-30 | 3,525 | 3,550 | 3,495 | 3,520 | 239,200 | 1,173.33 |
| 2019-01-29 | 3,490 | 3,500 | 3,445 | 3,500 | 172,500 | 1,166.67 |
| 2019-01-28 | 3,530 | 3,550 | 3,480 | 3,490 | 190,200 | 1,163.33 |
| 2019-01-25 | 3,525 | 3,575 | 3,510 | 3,535 | 147,700 | 1,178.33 |
| 2019-01-24 | 3,455 | 3,510 | 3,445 | 3,495 | 149,400 | 1,165 |
| 2019-01-23 | 3,475 | 3,500 | 3,430 | 3,480 | 257,700 | 1,160 |
| 2019-01-22 | 3,560 | 3,560 | 3,475 | 3,480 | 189,200 | 1,160 |
| 2019-01-21 | 3,760 | 3,765 | 3,485 | 3,535 | 354,900 | 1,178.33 |
| 2019-01-18 | 3,745 | 3,855 | 3,720 | 3,740 | 322,200 | 1,246.67 |
| 2019-01-17 | 3,750 | 3,785 | 3,725 | 3,735 | 328,700 | 1,245 |
| 2019-01-16 | 3,690 | 3,725 | 3,655 | 3,695 | 311,400 | 1,231.67 |
| 2019-01-15 | 3,660 | 3,690 | 3,645 | 3,690 | 328,600 | 1,230 |
| 2019-01-11 | 3,665 | 3,695 | 3,650 | 3,685 | 260,000 | 1,228.33 |
| 2019-01-10 | 3,630 | 3,665 | 3,600 | 3,630 | 349,700 | 1,210 |
| 2019-01-09 | 3,690 | 3,700 | 3,585 | 3,685 | 507,300 | 1,228.33 |
| 2019-01-08 | 3,740 | 3,755 | 3,665 | 3,670 | 376,200 | 1,223.33 |
| 2019-01-07 | 3,760 | 3,830 | 3,730 | 3,790 | 295,900 | 1,263.33 |
| 2019-01-04 | 3,685 | 3,725 | 3,640 | 3,650 | 289,800 | 1,216.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株