4540 (株)ツムラ 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 | 3,245 | 3,260 | 3,210 | 3,210 | 105,700 | 3,210 |
| 2019-12-27 | 3,255 | 3,265 | 3,245 | 3,250 | 97,200 | 3,250 |
| 2019-12-26 | 3,235 | 3,260 | 3,225 | 3,245 | 100,700 | 3,245 |
| 2019-12-25 | 3,255 | 3,255 | 3,230 | 3,235 | 83,500 | 3,235 |
| 2019-12-24 | 3,240 | 3,255 | 3,230 | 3,240 | 87,300 | 3,240 |
| 2019-12-23 | 3,260 | 3,260 | 3,230 | 3,235 | 85,300 | 3,235 |
| 2019-12-20 | 3,250 | 3,260 | 3,205 | 3,230 | 138,900 | 3,230 |
| 2019-12-19 | 3,220 | 3,250 | 3,205 | 3,235 | 128,700 | 3,235 |
| 2019-12-18 | 3,250 | 3,250 | 3,215 | 3,225 | 120,500 | 3,225 |
| 2019-12-17 | 3,220 | 3,255 | 3,200 | 3,245 | 152,400 | 3,245 |
| 2019-12-16 | 3,195 | 3,210 | 3,170 | 3,190 | 127,100 | 3,190 |
| 2019-12-13 | 3,245 | 3,255 | 3,160 | 3,175 | 252,700 | 3,175 |
| 2019-12-12 | 3,225 | 3,225 | 3,180 | 3,180 | 116,900 | 3,180 |
| 2019-12-11 | 3,245 | 3,250 | 3,195 | 3,210 | 180,800 | 3,210 |
| 2019-12-10 | 3,235 | 3,245 | 3,220 | 3,230 | 135,500 | 3,230 |
| 2019-12-09 | 3,225 | 3,240 | 3,200 | 3,220 | 101,700 | 3,220 |
| 2019-12-06 | 3,210 | 3,210 | 3,180 | 3,190 | 108,000 | 3,190 |
| 2019-12-05 | 3,195 | 3,230 | 3,190 | 3,205 | 163,000 | 3,205 |
| 2019-12-04 | 3,130 | 3,185 | 3,120 | 3,185 | 148,300 | 3,185 |
| 2019-12-03 | 3,160 | 3,165 | 3,135 | 3,160 | 160,700 | 3,160 |
| 2019-12-02 | 3,240 | 3,240 | 3,190 | 3,195 | 170,500 | 3,195 |
| 2019-11-29 | 3,290 | 3,300 | 3,255 | 3,265 | 118,500 | 3,265 |
| 2019-11-28 | 3,300 | 3,300 | 3,255 | 3,265 | 99,800 | 3,265 |
| 2019-11-27 | 3,255 | 3,275 | 3,250 | 3,250 | 87,700 | 3,250 |
| 2019-11-26 | 3,300 | 3,310 | 3,245 | 3,255 | 183,200 | 3,255 |
| 2019-11-25 | 3,285 | 3,290 | 3,245 | 3,270 | 120,100 | 3,270 |
| 2019-11-22 | 3,245 | 3,255 | 3,215 | 3,250 | 164,900 | 3,250 |
| 2019-11-21 | 3,245 | 3,245 | 3,160 | 3,205 | 131,200 | 3,205 |
| 2019-11-20 | 3,240 | 3,255 | 3,200 | 3,250 | 196,200 | 3,250 |
| 2019-11-19 | 3,175 | 3,220 | 3,170 | 3,185 | 194,800 | 3,185 |
| 2019-11-18 | 3,150 | 3,180 | 3,120 | 3,175 | 161,000 | 3,175 |
| 2019-11-15 | 3,110 | 3,160 | 3,110 | 3,140 | 125,100 | 3,140 |
| 2019-11-14 | 3,115 | 3,135 | 3,095 | 3,100 | 126,000 | 3,100 |
| 2019-11-13 | 3,180 | 3,180 | 3,110 | 3,125 | 204,000 | 3,125 |
| 2019-11-12 | 3,215 | 3,245 | 3,190 | 3,195 | 188,000 | 3,195 |
| 2019-11-11 | 3,290 | 3,295 | 3,215 | 3,220 | 131,800 | 3,220 |
| 2019-11-08 | 3,235 | 3,260 | 3,205 | 3,230 | 254,900 | 3,230 |
| 2019-11-07 | 3,120 | 3,295 | 3,100 | 3,210 | 594,300 | 3,210 |
| 2019-11-06 | 3,045 | 3,045 | 3,000 | 3,025 | 194,900 | 3,025 |
| 2019-11-05 | 3,045 | 3,090 | 3,020 | 3,060 | 251,900 | 3,060 |
| 2019-11-01 | 2,984 | 3,030 | 2,984 | 3,010 | 158,300 | 3,010 |
| 2019-10-31 | 2,983 | 3,025 | 2,972 | 2,998 | 154,700 | 2,998 |
| 2019-10-30 | 3,030 | 3,040 | 2,970 | 2,986 | 263,700 | 2,986 |
| 2019-10-29 | 3,005 | 3,015 | 2,988 | 3,010 | 131,400 | 3,010 |
| 2019-10-28 | 3,010 | 3,015 | 2,968 | 3,005 | 150,400 | 3,005 |
| 2019-10-25 | 2,989 | 3,035 | 2,988 | 3,020 | 195,600 | 3,020 |
| 2019-10-24 | 3,010 | 3,015 | 2,949 | 2,954 | 140,000 | 2,954 |
| 2019-10-23 | 2,956 | 2,991 | 2,888 | 2,988 | 309,500 | 2,988 |
| 2019-10-21 | 2,949 | 2,964 | 2,925 | 2,930 | 143,800 | 2,930 |
| 2019-10-18 | 2,979 | 2,990 | 2,940 | 2,956 | 181,600 | 2,956 |
| 2019-10-17 | 3,010 | 3,010 | 2,953 | 2,956 | 150,000 | 2,956 |
| 2019-10-16 | 3,000 | 3,030 | 2,985 | 2,998 | 225,600 | 2,998 |
| 2019-10-15 | 2,957 | 3,010 | 2,952 | 2,966 | 243,400 | 2,966 |
| 2019-10-11 | 2,897 | 2,907 | 2,881 | 2,887 | 150,100 | 2,887 |
| 2019-10-10 | 2,882 | 2,900 | 2,852 | 2,881 | 153,100 | 2,881 |
| 2019-10-09 | 2,874 | 2,897 | 2,872 | 2,879 | 136,800 | 2,879 |
| 2019-10-08 | 2,883 | 2,911 | 2,875 | 2,901 | 201,000 | 2,901 |
| 2019-10-07 | 2,840 | 2,845 | 2,820 | 2,844 | 204,500 | 2,844 |
| 2019-10-04 | 2,910 | 2,910 | 2,803 | 2,853 | 442,400 | 2,853 |
| 2019-10-03 | 2,950 | 2,966 | 2,901 | 2,925 | 297,300 | 2,925 |
| 2019-10-02 | 2,953 | 3,040 | 2,953 | 3,005 | 320,200 | 3,005 |
| 2019-10-01 | 2,898 | 2,956 | 2,898 | 2,946 | 322,500 | 2,946 |
| 2019-09-30 | 2,900 | 2,904 | 2,865 | 2,890 | 327,900 | 2,890 |
| 2019-09-27 | 2,985 | 2,985 | 2,908 | 2,939 | 273,900 | 2,939 |
| 2019-09-26 | 3,020 | 3,035 | 2,977 | 2,991 | 260,600 | 2,991 |
| 2019-09-25 | 2,986 | 3,030 | 2,983 | 3,020 | 262,300 | 3,020 |
| 2019-09-24 | 2,975 | 3,020 | 2,968 | 2,978 | 226,100 | 2,978 |
| 2019-09-20 | 2,994 | 2,994 | 2,963 | 2,967 | 320,400 | 2,967 |
| 2019-09-19 | 3,000 | 3,015 | 2,983 | 2,995 | 249,300 | 2,995 |
| 2019-09-18 | 3,025 | 3,025 | 2,957 | 2,978 | 198,400 | 2,978 |
| 2019-09-17 | 2,996 | 3,045 | 2,985 | 3,015 | 238,500 | 3,015 |
| 2019-09-13 | 2,999 | 3,010 | 2,963 | 3,005 | 274,600 | 3,005 |
| 2019-09-12 | 3,020 | 3,020 | 2,955 | 2,990 | 286,700 | 2,990 |
| 2019-09-11 | 3,015 | 3,015 | 2,967 | 2,987 | 436,700 | 2,987 |
| 2019-09-10 | 3,010 | 3,010 | 2,954 | 2,966 | 194,800 | 2,966 |
| 2019-09-09 | 2,983 | 3,005 | 2,964 | 2,995 | 266,600 | 2,995 |
| 2019-09-06 | 2,930 | 2,947 | 2,917 | 2,933 | 234,600 | 2,933 |
| 2019-09-05 | 2,897 | 2,958 | 2,887 | 2,926 | 178,400 | 2,926 |
| 2019-09-04 | 2,889 | 2,894 | 2,845 | 2,876 | 283,300 | 2,876 |
| 2019-09-03 | 2,878 | 2,891 | 2,846 | 2,873 | 253,100 | 2,873 |
| 2019-09-02 | 2,910 | 2,926 | 2,860 | 2,889 | 246,000 | 2,889 |
| 2019-08-30 | 2,865 | 2,922 | 2,847 | 2,915 | 356,300 | 2,915 |
| 2019-08-29 | 2,790 | 2,833 | 2,788 | 2,833 | 753,100 | 2,833 |
| 2019-08-28 | 2,771 | 2,797 | 2,762 | 2,781 | 285,000 | 2,781 |
| 2019-08-27 | 2,800 | 2,828 | 2,783 | 2,797 | 330,900 | 2,797 |
| 2019-08-26 | 2,795 | 2,816 | 2,770 | 2,775 | 210,200 | 2,775 |
| 2019-08-23 | 2,832 | 2,874 | 2,804 | 2,863 | 293,000 | 2,863 |
| 2019-08-22 | 2,793 | 2,842 | 2,793 | 2,810 | 321,200 | 2,810 |
| 2019-08-21 | 2,873 | 2,895 | 2,828 | 2,843 | 488,500 | 2,843 |
| 2019-08-20 | 2,986 | 2,990 | 2,927 | 2,948 | 317,000 | 2,948 |
| 2019-08-19 | 3,000 | 3,000 | 2,965 | 2,989 | 162,300 | 2,989 |
| 2019-08-16 | 2,961 | 2,965 | 2,931 | 2,955 | 136,000 | 2,955 |
| 2019-08-15 | 2,937 | 2,970 | 2,925 | 2,964 | 198,600 | 2,964 |
| 2019-08-14 | 3,005 | 3,020 | 2,985 | 3,015 | 120,300 | 3,015 |
| 2019-08-13 | 2,959 | 2,988 | 2,919 | 2,979 | 216,300 | 2,979 |
| 2019-08-09 | 2,949 | 3,010 | 2,932 | 2,990 | 267,700 | 2,990 |
| 2019-08-08 | 2,900 | 2,937 | 2,863 | 2,922 | 336,800 | 2,922 |
| 2019-08-07 | 2,877 | 2,902 | 2,840 | 2,898 | 308,700 | 2,898 |
| 2019-08-06 | 2,877 | 2,910 | 2,823 | 2,900 | 222,700 | 2,900 |
| 2019-08-05 | 3,020 | 3,050 | 2,900 | 2,961 | 515,400 | 2,961 |
| 2019-08-02 | 2,970 | 3,000 | 2,909 | 2,933 | 206,600 | 2,933 |
| 2019-08-01 | 3,010 | 3,025 | 2,986 | 3,005 | 118,900 | 3,005 |
| 2019-07-31 | 2,974 | 3,020 | 2,966 | 3,010 | 152,700 | 3,010 |
| 2019-07-30 | 3,000 | 3,010 | 2,987 | 3,005 | 153,600 | 3,005 |
| 2019-07-29 | 2,998 | 3,005 | 2,955 | 2,973 | 125,100 | 2,973 |
| 2019-07-26 | 2,969 | 2,990 | 2,968 | 2,987 | 84,500 | 2,987 |
| 2019-07-25 | 2,968 | 3,005 | 2,960 | 2,987 | 141,300 | 2,987 |
| 2019-07-24 | 2,969 | 2,980 | 2,954 | 2,965 | 102,100 | 2,965 |
| 2019-07-23 | 2,962 | 3,005 | 2,951 | 2,983 | 109,100 | 2,983 |
| 2019-07-22 | 2,977 | 2,977 | 2,944 | 2,958 | 128,800 | 2,958 |
| 2019-07-19 | 2,970 | 3,010 | 2,953 | 2,995 | 257,900 | 2,995 |
| 2019-07-18 | 3,080 | 3,095 | 2,973 | 2,981 | 208,600 | 2,981 |
| 2019-07-17 | 3,065 | 3,105 | 3,060 | 3,090 | 184,000 | 3,090 |
| 2019-07-16 | 3,065 | 3,070 | 3,040 | 3,070 | 124,500 | 3,070 |
| 2019-07-12 | 3,100 | 3,110 | 3,045 | 3,080 | 95,500 | 3,080 |
| 2019-07-11 | 3,095 | 3,145 | 3,095 | 3,110 | 134,600 | 3,110 |
| 2019-07-10 | 3,000 | 3,070 | 2,974 | 3,060 | 202,800 | 3,060 |
| 2019-07-09 | 3,025 | 3,040 | 3,000 | 3,015 | 161,100 | 3,015 |
| 2019-07-08 | 3,035 | 3,040 | 2,986 | 2,989 | 216,000 | 2,989 |
| 2019-07-05 | 3,085 | 3,095 | 3,035 | 3,070 | 181,400 | 3,070 |
| 2019-07-04 | 3,100 | 3,130 | 3,085 | 3,095 | 105,500 | 3,095 |
| 2019-07-03 | 3,080 | 3,100 | 3,075 | 3,080 | 84,400 | 3,080 |
| 2019-07-02 | 3,085 | 3,095 | 3,070 | 3,085 | 69,300 | 3,085 |
| 2019-07-01 | 3,045 | 3,095 | 3,045 | 3,075 | 143,000 | 3,075 |
| 2019-06-28 | 3,015 | 3,050 | 3,000 | 3,005 | 90,600 | 3,005 |
| 2019-06-27 | 3,010 | 3,025 | 2,986 | 3,025 | 118,300 | 3,025 |
| 2019-06-26 | 2,986 | 3,030 | 2,971 | 3,000 | 139,800 | 3,000 |
| 2019-06-25 | 2,960 | 3,010 | 2,960 | 2,998 | 224,000 | 2,998 |
| 2019-06-24 | 2,948 | 2,981 | 2,933 | 2,977 | 175,000 | 2,977 |
| 2019-06-21 | 2,999 | 3,010 | 2,935 | 2,943 | 271,300 | 2,943 |
| 2019-06-20 | 3,020 | 3,035 | 2,984 | 3,025 | 150,600 | 3,025 |
| 2019-06-19 | 3,005 | 3,020 | 2,989 | 3,000 | 114,000 | 3,000 |
| 2019-06-18 | 3,015 | 3,040 | 2,963 | 2,970 | 124,700 | 2,970 |
| 2019-06-17 | 2,999 | 3,005 | 2,964 | 2,985 | 123,700 | 2,985 |
| 2019-06-14 | 2,970 | 3,010 | 2,907 | 3,000 | 227,100 | 3,000 |
| 2019-06-13 | 3,050 | 3,050 | 2,968 | 3,010 | 232,200 | 3,010 |
| 2019-06-12 | 3,080 | 3,105 | 3,075 | 3,080 | 95,100 | 3,080 |
| 2019-06-11 | 3,130 | 3,130 | 3,090 | 3,110 | 100,000 | 3,110 |
| 2019-06-10 | 3,080 | 3,140 | 3,080 | 3,125 | 116,700 | 3,125 |
| 2019-06-07 | 3,050 | 3,060 | 3,015 | 3,045 | 88,700 | 3,045 |
| 2019-06-06 | 3,025 | 3,065 | 3,015 | 3,030 | 80,900 | 3,030 |
| 2019-06-05 | 3,055 | 3,075 | 3,035 | 3,060 | 105,800 | 3,060 |
| 2019-06-04 | 2,992 | 3,035 | 2,986 | 3,020 | 169,800 | 3,020 |
| 2019-06-03 | 2,982 | 3,010 | 2,963 | 2,991 | 190,300 | 2,991 |
| 2019-05-31 | 3,040 | 3,045 | 3,020 | 3,025 | 170,900 | 3,025 |
| 2019-05-30 | 3,130 | 3,140 | 3,040 | 3,070 | 216,300 | 3,070 |
| 2019-05-29 | 3,185 | 3,195 | 3,140 | 3,195 | 172,100 | 3,195 |
| 2019-05-28 | 3,225 | 3,260 | 3,190 | 3,235 | 396,500 | 3,235 |
| 2019-05-27 | 3,215 | 3,230 | 3,190 | 3,230 | 106,800 | 3,230 |
| 2019-05-24 | 3,165 | 3,220 | 3,165 | 3,215 | 137,700 | 3,215 |
| 2019-05-23 | 3,080 | 3,190 | 3,080 | 3,180 | 167,600 | 3,180 |
| 2019-05-22 | 3,115 | 3,125 | 3,075 | 3,080 | 122,500 | 3,080 |
| 2019-05-21 | 3,130 | 3,190 | 3,125 | 3,130 | 145,500 | 3,130 |
| 2019-05-20 | 3,180 | 3,220 | 3,165 | 3,175 | 75,600 | 3,175 |
| 2019-05-17 | 3,145 | 3,185 | 3,120 | 3,175 | 153,400 | 3,175 |
| 2019-05-16 | 3,095 | 3,125 | 3,095 | 3,115 | 139,000 | 3,115 |
| 2019-05-15 | 3,040 | 3,110 | 3,025 | 3,100 | 205,700 | 3,100 |
| 2019-05-14 | 2,980 | 3,035 | 2,925 | 3,035 | 154,100 | 3,035 |
| 2019-05-13 | 3,005 | 3,040 | 2,923 | 3,015 | 247,200 | 3,015 |
| 2019-05-10 | 3,155 | 3,170 | 3,015 | 3,025 | 402,300 | 3,025 |
| 2019-05-09 | 3,355 | 3,375 | 3,315 | 3,340 | 189,400 | 3,340 |
| 2019-05-08 | 3,375 | 3,385 | 3,330 | 3,375 | 178,000 | 3,375 |
| 2019-05-07 | 3,400 | 3,440 | 3,370 | 3,435 | 198,700 | 3,435 |
| 2019-04-26 | 3,410 | 3,420 | 3,385 | 3,415 | 125,700 | 3,415 |
| 2019-04-25 | 3,390 | 3,415 | 3,365 | 3,400 | 125,100 | 3,400 |
| 2019-04-24 | 3,390 | 3,410 | 3,375 | 3,385 | 158,400 | 3,385 |
| 2019-04-23 | 3,380 | 3,390 | 3,365 | 3,365 | 133,500 | 3,365 |
| 2019-04-22 | 3,350 | 3,365 | 3,340 | 3,350 | 127,500 | 3,350 |
| 2019-04-19 | 3,345 | 3,360 | 3,295 | 3,310 | 125,500 | 3,310 |
| 2019-04-18 | 3,440 | 3,440 | 3,340 | 3,340 | 243,100 | 3,340 |
| 2019-04-17 | 3,375 | 3,440 | 3,370 | 3,440 | 204,900 | 3,440 |
| 2019-04-16 | 3,355 | 3,375 | 3,325 | 3,340 | 118,200 | 3,340 |
| 2019-04-15 | 3,325 | 3,380 | 3,325 | 3,370 | 168,800 | 3,370 |
| 2019-04-12 | 3,345 | 3,345 | 3,265 | 3,305 | 168,200 | 3,305 |
| 2019-04-11 | 3,320 | 3,365 | 3,295 | 3,345 | 254,300 | 3,345 |
| 2019-04-10 | 3,280 | 3,315 | 3,255 | 3,305 | 152,900 | 3,305 |
| 2019-04-09 | 3,340 | 3,345 | 3,290 | 3,320 | 138,700 | 3,320 |
| 2019-04-08 | 3,400 | 3,400 | 3,355 | 3,365 | 84,300 | 3,365 |
| 2019-04-05 | 3,370 | 3,405 | 3,370 | 3,390 | 85,800 | 3,390 |
| 2019-04-04 | 3,435 | 3,435 | 3,395 | 3,405 | 87,100 | 3,405 |
| 2019-04-03 | 3,465 | 3,480 | 3,415 | 3,445 | 209,800 | 3,445 |
| 2019-04-02 | 3,445 | 3,465 | 3,415 | 3,445 | 200,600 | 3,445 |
| 2019-04-01 | 3,465 | 3,470 | 3,385 | 3,410 | 200,300 | 3,410 |
| 2019-03-29 | 3,330 | 3,370 | 3,320 | 3,365 | 212,400 | 3,365 |
| 2019-03-28 | 3,275 | 3,275 | 3,220 | 3,270 | 154,200 | 3,270 |
| 2019-03-27 | 3,380 | 3,385 | 3,310 | 3,315 | 216,300 | 3,315 |
| 2019-03-26 | 3,300 | 3,375 | 3,280 | 3,350 | 322,900 | 3,350 |
| 2019-03-25 | 3,275 | 3,280 | 3,230 | 3,245 | 165,200 | 3,245 |
| 2019-03-22 | 3,375 | 3,375 | 3,290 | 3,315 | 205,600 | 3,315 |
| 2019-03-20 | 3,425 | 3,430 | 3,380 | 3,390 | 114,200 | 3,390 |
| 2019-03-19 | 3,420 | 3,430 | 3,385 | 3,410 | 109,600 | 3,410 |
| 2019-03-18 | 3,440 | 3,445 | 3,410 | 3,440 | 183,900 | 3,440 |
| 2019-03-15 | 3,490 | 3,495 | 3,450 | 3,450 | 143,200 | 3,450 |
| 2019-03-14 | 3,490 | 3,490 | 3,440 | 3,465 | 170,300 | 3,465 |
| 2019-03-13 | 3,395 | 3,465 | 3,395 | 3,460 | 228,400 | 3,460 |
| 2019-03-12 | 3,350 | 3,420 | 3,335 | 3,390 | 126,100 | 3,390 |
| 2019-03-11 | 3,305 | 3,335 | 3,295 | 3,325 | 165,800 | 3,325 |
| 2019-03-08 | 3,365 | 3,395 | 3,330 | 3,330 | 188,000 | 3,330 |
| 2019-03-07 | 3,405 | 3,445 | 3,395 | 3,415 | 198,300 | 3,415 |
| 2019-03-06 | 3,420 | 3,475 | 3,390 | 3,455 | 251,800 | 3,455 |
| 2019-03-05 | 3,430 | 3,445 | 3,410 | 3,420 | 149,000 | 3,420 |
| 2019-03-04 | 3,545 | 3,555 | 3,470 | 3,470 | 235,400 | 3,470 |
| 2019-03-01 | 3,505 | 3,520 | 3,465 | 3,505 | 160,400 | 3,505 |
| 2019-02-28 | 3,520 | 3,535 | 3,465 | 3,515 | 208,700 | 3,515 |
| 2019-02-27 | 3,490 | 3,555 | 3,475 | 3,525 | 249,000 | 3,525 |
| 2019-02-26 | 3,460 | 3,480 | 3,450 | 3,465 | 131,000 | 3,465 |
| 2019-02-25 | 3,465 | 3,475 | 3,450 | 3,465 | 161,600 | 3,465 |
| 2019-02-22 | 3,495 | 3,495 | 3,445 | 3,450 | 129,900 | 3,450 |
| 2019-02-21 | 3,540 | 3,545 | 3,480 | 3,515 | 123,400 | 3,515 |
| 2019-02-20 | 3,560 | 3,590 | 3,540 | 3,545 | 124,800 | 3,545 |
| 2019-02-19 | 3,555 | 3,575 | 3,540 | 3,560 | 164,400 | 3,560 |
| 2019-02-18 | 3,550 | 3,560 | 3,505 | 3,545 | 154,000 | 3,545 |
| 2019-02-15 | 3,505 | 3,515 | 3,470 | 3,480 | 196,700 | 3,480 |
| 2019-02-14 | 3,485 | 3,555 | 3,455 | 3,540 | 237,400 | 3,540 |
| 2019-02-13 | 3,490 | 3,530 | 3,440 | 3,515 | 243,800 | 3,515 |
| 2019-02-12 | 3,315 | 3,495 | 3,315 | 3,490 | 301,800 | 3,490 |
| 2019-02-08 | 3,260 | 3,365 | 3,235 | 3,310 | 338,000 | 3,310 |
| 2019-02-07 | 3,250 | 3,275 | 3,195 | 3,225 | 115,700 | 3,225 |
| 2019-02-06 | 3,240 | 3,280 | 3,220 | 3,270 | 132,100 | 3,270 |
| 2019-02-05 | 3,270 | 3,270 | 3,200 | 3,210 | 108,600 | 3,210 |
| 2019-02-04 | 3,260 | 3,285 | 3,240 | 3,255 | 131,700 | 3,255 |
| 2019-02-01 | 3,140 | 3,210 | 3,135 | 3,205 | 123,600 | 3,205 |
| 2019-01-31 | 3,170 | 3,175 | 3,120 | 3,165 | 178,200 | 3,165 |
| 2019-01-30 | 3,115 | 3,135 | 3,075 | 3,110 | 157,900 | 3,110 |
| 2019-01-29 | 3,050 | 3,135 | 3,045 | 3,120 | 154,300 | 3,120 |
| 2019-01-28 | 3,100 | 3,110 | 3,070 | 3,070 | 103,900 | 3,070 |
| 2019-01-25 | 3,115 | 3,170 | 3,105 | 3,140 | 122,300 | 3,140 |
| 2019-01-24 | 3,095 | 3,140 | 3,075 | 3,130 | 108,000 | 3,130 |
| 2019-01-23 | 3,140 | 3,155 | 3,095 | 3,105 | 128,000 | 3,105 |
| 2019-01-22 | 3,180 | 3,190 | 3,135 | 3,150 | 97,800 | 3,150 |
| 2019-01-21 | 3,160 | 3,200 | 3,155 | 3,175 | 127,100 | 3,175 |
| 2019-01-18 | 3,100 | 3,180 | 3,085 | 3,140 | 200,600 | 3,140 |
| 2019-01-17 | 3,075 | 3,090 | 3,045 | 3,080 | 240,500 | 3,080 |
| 2019-01-16 | 3,105 | 3,115 | 3,065 | 3,085 | 143,800 | 3,085 |
| 2019-01-15 | 3,040 | 3,120 | 3,040 | 3,095 | 159,800 | 3,095 |
| 2019-01-11 | 3,140 | 3,140 | 3,065 | 3,085 | 136,500 | 3,085 |
| 2019-01-10 | 3,125 | 3,140 | 3,095 | 3,110 | 156,000 | 3,110 |
| 2019-01-09 | 3,135 | 3,195 | 3,135 | 3,165 | 154,200 | 3,165 |
| 2019-01-08 | 3,110 | 3,130 | 3,085 | 3,100 | 145,600 | 3,100 |
| 2019-01-07 | 3,085 | 3,115 | 3,050 | 3,080 | 154,800 | 3,080 |
| 2019-01-04 | 2,985 | 3,040 | 2,980 | 3,015 | 185,900 | 3,015 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株