5019 出光興産(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 | 3,035 | 3,050 | 3,005 | 3,030 | 809,100 | 606 |
| 2019-12-27 | 3,055 | 3,080 | 3,050 | 3,055 | 762,400 | 611 |
| 2019-12-26 | 3,040 | 3,060 | 3,025 | 3,045 | 726,100 | 609 |
| 2019-12-25 | 3,100 | 3,100 | 3,045 | 3,055 | 573,200 | 611 |
| 2019-12-24 | 3,060 | 3,070 | 3,040 | 3,070 | 736,100 | 614 |
| 2019-12-23 | 3,060 | 3,065 | 3,030 | 3,050 | 845,100 | 610 |
| 2019-12-20 | 3,035 | 3,055 | 3,010 | 3,045 | 1,391,800 | 609 |
| 2019-12-19 | 3,030 | 3,035 | 3,005 | 3,015 | 877,300 | 603 |
| 2019-12-18 | 3,050 | 3,055 | 3,030 | 3,030 | 899,200 | 606 |
| 2019-12-17 | 3,035 | 3,050 | 3,025 | 3,050 | 1,164,100 | 610 |
| 2019-12-16 | 3,000 | 3,015 | 3,000 | 3,005 | 629,700 | 601 |
| 2019-12-13 | 3,030 | 3,035 | 3,000 | 3,010 | 1,425,900 | 602 |
| 2019-12-12 | 2,976 | 2,982 | 2,953 | 2,960 | 878,400 | 592 |
| 2019-12-11 | 2,991 | 3,005 | 2,972 | 2,980 | 987,500 | 596 |
| 2019-12-10 | 3,005 | 3,025 | 2,988 | 3,000 | 784,600 | 600 |
| 2019-12-09 | 2,960 | 3,035 | 2,960 | 3,035 | 1,716,400 | 607 |
| 2019-12-06 | 2,927 | 2,935 | 2,908 | 2,913 | 1,357,200 | 582.60 |
| 2019-12-05 | 2,971 | 2,974 | 2,922 | 2,922 | 1,765,000 | 584.40 |
| 2019-12-04 | 2,925 | 2,937 | 2,902 | 2,930 | 1,718,900 | 586 |
| 2019-12-03 | 2,952 | 2,971 | 2,942 | 2,957 | 1,355,200 | 591.40 |
| 2019-12-02 | 2,958 | 2,969 | 2,927 | 2,966 | 1,640,200 | 593.20 |
| 2019-11-29 | 3,030 | 3,035 | 2,985 | 2,988 | 1,886,000 | 597.60 |
| 2019-11-28 | 3,030 | 3,035 | 3,005 | 3,020 | 745,300 | 604 |
| 2019-11-27 | 2,990 | 3,015 | 2,990 | 3,000 | 805,900 | 600 |
| 2019-11-26 | 3,015 | 3,030 | 2,970 | 2,972 | 2,281,900 | 594.40 |
| 2019-11-25 | 2,990 | 3,010 | 2,973 | 3,005 | 1,163,400 | 601 |
| 2019-11-22 | 2,954 | 2,984 | 2,941 | 2,945 | 1,713,700 | 589 |
| 2019-11-21 | 2,930 | 2,954 | 2,876 | 2,904 | 2,148,800 | 580.80 |
| 2019-11-20 | 2,978 | 2,982 | 2,918 | 2,938 | 2,327,300 | 587.60 |
| 2019-11-19 | 3,020 | 3,025 | 2,991 | 3,000 | 1,237,200 | 600 |
| 2019-11-18 | 3,075 | 3,075 | 3,000 | 3,025 | 1,585,700 | 605 |
| 2019-11-15 | 3,090 | 3,140 | 3,065 | 3,080 | 2,096,900 | 616 |
| 2019-11-14 | 3,180 | 3,185 | 3,120 | 3,135 | 1,068,700 | 627 |
| 2019-11-13 | 3,225 | 3,225 | 3,185 | 3,185 | 917,100 | 637 |
| 2019-11-12 | 3,205 | 3,270 | 3,190 | 3,265 | 1,383,200 | 653 |
| 2019-11-11 | 3,240 | 3,240 | 3,205 | 3,220 | 768,700 | 644 |
| 2019-11-08 | 3,240 | 3,255 | 3,195 | 3,225 | 1,667,900 | 645 |
| 2019-11-07 | 3,215 | 3,220 | 3,180 | 3,205 | 1,331,400 | 641 |
| 2019-11-06 | 3,280 | 3,285 | 3,240 | 3,280 | 1,034,500 | 656 |
| 2019-11-05 | 3,230 | 3,270 | 3,230 | 3,240 | 1,322,500 | 648 |
| 2019-11-01 | 3,140 | 3,175 | 3,140 | 3,170 | 635,700 | 634 |
| 2019-10-31 | 3,165 | 3,205 | 3,135 | 3,205 | 898,800 | 641 |
| 2019-10-30 | 3,210 | 3,215 | 3,155 | 3,170 | 937,000 | 634 |
| 2019-10-29 | 3,220 | 3,255 | 3,205 | 3,215 | 830,200 | 643 |
| 2019-10-28 | 3,270 | 3,270 | 3,205 | 3,205 | 521,700 | 641 |
| 2019-10-25 | 3,255 | 3,265 | 3,205 | 3,250 | 1,010,700 | 650 |
| 2019-10-24 | 3,200 | 3,250 | 3,185 | 3,250 | 1,163,200 | 650 |
| 2019-10-23 | 3,170 | 3,180 | 3,140 | 3,155 | 1,227,500 | 631 |
| 2019-10-21 | 3,095 | 3,130 | 3,070 | 3,120 | 809,900 | 624 |
| 2019-10-18 | 3,100 | 3,105 | 3,070 | 3,080 | 824,100 | 616 |
| 2019-10-17 | 3,040 | 3,080 | 3,025 | 3,055 | 975,200 | 611 |
| 2019-10-16 | 3,100 | 3,120 | 3,060 | 3,100 | 1,284,300 | 620 |
| 2019-10-15 | 3,165 | 3,180 | 3,090 | 3,100 | 992,100 | 620 |
| 2019-10-11 | 3,130 | 3,135 | 3,095 | 3,120 | 871,200 | 624 |
| 2019-10-10 | 3,055 | 3,085 | 3,020 | 3,075 | 853,900 | 615 |
| 2019-10-09 | 3,080 | 3,090 | 3,035 | 3,055 | 848,500 | 611 |
| 2019-10-08 | 3,085 | 3,150 | 3,080 | 3,120 | 1,325,700 | 624 |
| 2019-10-07 | 3,045 | 3,055 | 3,005 | 3,030 | 541,300 | 606 |
| 2019-10-04 | 2,992 | 3,050 | 2,979 | 3,045 | 1,067,000 | 609 |
| 2019-10-03 | 2,980 | 3,005 | 2,968 | 2,986 | 1,091,100 | 597.20 |
| 2019-10-02 | 3,010 | 3,090 | 3,005 | 3,060 | 821,500 | 612 |
| 2019-10-01 | 3,040 | 3,075 | 3,025 | 3,060 | 770,500 | 612 |
| 2019-09-30 | 3,135 | 3,135 | 3,050 | 3,055 | 1,366,800 | 611 |
| 2019-09-27 | 3,210 | 3,230 | 3,130 | 3,175 | 1,566,300 | 635 |
| 2019-09-26 | 3,260 | 3,280 | 3,235 | 3,255 | 1,826,000 | 651 |
| 2019-09-25 | 3,250 | 3,250 | 3,180 | 3,205 | 1,441,700 | 641 |
| 2019-09-24 | 3,275 | 3,285 | 3,255 | 3,260 | 1,242,200 | 652 |
| 2019-09-20 | 3,255 | 3,270 | 3,220 | 3,250 | 2,839,500 | 650 |
| 2019-09-19 | 3,180 | 3,290 | 3,170 | 3,240 | 1,410,300 | 648 |
| 2019-09-18 | 3,200 | 3,245 | 3,155 | 3,165 | 1,688,000 | 633 |
| 2019-09-17 | 3,400 | 3,410 | 3,260 | 3,305 | 3,258,500 | 661 |
| 2019-09-13 | 3,145 | 3,190 | 3,120 | 3,180 | 1,836,100 | 636 |
| 2019-09-12 | 3,155 | 3,195 | 3,140 | 3,155 | 1,627,100 | 631 |
| 2019-09-11 | 3,150 | 3,205 | 3,125 | 3,195 | 1,990,100 | 639 |
| 2019-09-10 | 3,005 | 3,085 | 3,005 | 3,060 | 1,743,900 | 612 |
| 2019-09-09 | 2,914 | 2,937 | 2,905 | 2,924 | 1,045,800 | 584.80 |
| 2019-09-06 | 2,934 | 2,943 | 2,901 | 2,918 | 1,105,000 | 583.60 |
| 2019-09-05 | 2,856 | 2,913 | 2,851 | 2,897 | 1,588,100 | 579.40 |
| 2019-09-04 | 2,813 | 2,822 | 2,793 | 2,807 | 949,200 | 561.40 |
| 2019-09-03 | 2,835 | 2,860 | 2,811 | 2,842 | 1,009,500 | 568.40 |
| 2019-09-02 | 2,811 | 2,846 | 2,800 | 2,835 | 917,900 | 567 |
| 2019-08-30 | 2,798 | 2,867 | 2,797 | 2,855 | 1,895,100 | 571 |
| 2019-08-29 | 2,737 | 2,782 | 2,732 | 2,756 | 1,912,000 | 551.20 |
| 2019-08-28 | 2,744 | 2,748 | 2,701 | 2,701 | 910,700 | 540.20 |
| 2019-08-27 | 2,730 | 2,755 | 2,723 | 2,730 | 908,500 | 546 |
| 2019-08-26 | 2,669 | 2,713 | 2,662 | 2,703 | 1,203,100 | 540.60 |
| 2019-08-23 | 2,750 | 2,783 | 2,735 | 2,769 | 788,300 | 553.80 |
| 2019-08-22 | 2,825 | 2,825 | 2,758 | 2,759 | 942,900 | 551.80 |
| 2019-08-21 | 2,801 | 2,840 | 2,794 | 2,818 | 1,014,600 | 563.60 |
| 2019-08-20 | 2,835 | 2,842 | 2,798 | 2,832 | 2,081,400 | 566.40 |
| 2019-08-19 | 2,642 | 2,742 | 2,634 | 2,735 | 1,641,400 | 547 |
| 2019-08-16 | 2,623 | 2,654 | 2,611 | 2,611 | 1,567,100 | 522.20 |
| 2019-08-15 | 2,600 | 2,685 | 2,595 | 2,665 | 1,971,000 | 533 |
| 2019-08-14 | 2,696 | 2,718 | 2,683 | 2,716 | 1,561,900 | 543.20 |
| 2019-08-13 | 2,701 | 2,728 | 2,662 | 2,669 | 1,517,400 | 533.80 |
| 2019-08-09 | 2,684 | 2,739 | 2,682 | 2,724 | 1,729,800 | 544.80 |
| 2019-08-08 | 2,738 | 2,745 | 2,650 | 2,650 | 2,380,500 | 530 |
| 2019-08-07 | 2,740 | 2,762 | 2,699 | 2,727 | 2,468,500 | 545.40 |
| 2019-08-06 | 2,678 | 2,752 | 2,652 | 2,741 | 2,714,100 | 548.20 |
| 2019-08-05 | 2,882 | 2,884 | 2,804 | 2,819 | 1,901,100 | 563.80 |
| 2019-08-02 | 2,922 | 2,923 | 2,880 | 2,905 | 2,490,200 | 581 |
| 2019-08-01 | 2,993 | 3,040 | 2,970 | 3,005 | 881,600 | 601 |
| 2019-07-31 | 3,045 | 3,045 | 3,005 | 3,020 | 1,254,600 | 604 |
| 2019-07-30 | 3,100 | 3,115 | 3,045 | 3,060 | 662,100 | 612 |
| 2019-07-29 | 3,045 | 3,065 | 3,035 | 3,065 | 610,100 | 613 |
| 2019-07-26 | 3,075 | 3,110 | 3,055 | 3,065 | 870,900 | 613 |
| 2019-07-25 | 3,135 | 3,135 | 3,075 | 3,100 | 804,700 | 620 |
| 2019-07-24 | 3,150 | 3,170 | 3,135 | 3,140 | 961,000 | 628 |
| 2019-07-23 | 3,100 | 3,135 | 3,055 | 3,120 | 1,073,900 | 624 |
| 2019-07-22 | 3,085 | 3,100 | 3,050 | 3,065 | 663,200 | 613 |
| 2019-07-19 | 3,010 | 3,085 | 2,985 | 3,070 | 1,020,000 | 614 |
| 2019-07-18 | 3,100 | 3,105 | 3,005 | 3,010 | 2,028,100 | 602 |
| 2019-07-17 | 3,125 | 3,175 | 3,100 | 3,170 | 910,200 | 634 |
| 2019-07-16 | 3,210 | 3,230 | 3,150 | 3,175 | 857,600 | 635 |
| 2019-07-12 | 3,270 | 3,275 | 3,210 | 3,255 | 857,500 | 651 |
| 2019-07-11 | 3,240 | 3,290 | 3,225 | 3,260 | 1,087,500 | 652 |
| 2019-07-10 | 3,165 | 3,205 | 3,155 | 3,190 | 830,300 | 638 |
| 2019-07-09 | 3,130 | 3,195 | 3,130 | 3,185 | 935,100 | 637 |
| 2019-07-08 | 3,150 | 3,155 | 3,110 | 3,120 | 889,100 | 624 |
| 2019-07-05 | 3,170 | 3,175 | 3,140 | 3,160 | 617,800 | 632 |
| 2019-07-04 | 3,190 | 3,190 | 3,140 | 3,170 | 858,900 | 634 |
| 2019-07-03 | 3,150 | 3,175 | 3,115 | 3,160 | 1,048,300 | 632 |
| 2019-07-02 | 3,265 | 3,270 | 3,230 | 3,255 | 1,151,300 | 651 |
| 2019-07-01 | 3,285 | 3,315 | 3,235 | 3,305 | 1,366,000 | 661 |
| 2019-06-28 | 3,300 | 3,300 | 3,230 | 3,240 | 1,097,800 | 648 |
| 2019-06-27 | 3,250 | 3,280 | 3,205 | 3,280 | 1,271,300 | 656 |
| 2019-06-26 | 3,260 | 3,305 | 3,170 | 3,185 | 1,175,400 | 637 |
| 2019-06-25 | 3,255 | 3,255 | 3,185 | 3,230 | 1,114,300 | 646 |
| 2019-06-24 | 3,295 | 3,310 | 3,245 | 3,265 | 1,281,400 | 653 |
| 2019-06-21 | 3,320 | 3,340 | 3,220 | 3,240 | 3,226,700 | 648 |
| 2019-06-20 | 3,170 | 3,235 | 3,145 | 3,165 | 1,168,900 | 633 |
| 2019-06-19 | 3,075 | 3,185 | 3,055 | 3,175 | 1,436,500 | 635 |
| 2019-06-18 | 3,035 | 3,035 | 2,999 | 3,005 | 785,300 | 601 |
| 2019-06-17 | 3,005 | 3,030 | 3,005 | 3,020 | 672,300 | 604 |
| 2019-06-14 | 3,025 | 3,055 | 3,005 | 3,035 | 1,140,100 | 607 |
| 2019-06-13 | 2,983 | 2,993 | 2,946 | 2,975 | 1,317,900 | 595 |
| 2019-06-12 | 3,040 | 3,090 | 3,015 | 3,045 | 1,046,400 | 609 |
| 2019-06-11 | 3,100 | 3,125 | 3,070 | 3,105 | 612,000 | 621 |
| 2019-06-10 | 3,105 | 3,125 | 3,085 | 3,105 | 997,000 | 621 |
| 2019-06-07 | 3,000 | 3,040 | 2,981 | 3,025 | 1,166,200 | 605 |
| 2019-06-06 | 2,950 | 2,983 | 2,934 | 2,941 | 1,096,800 | 588.20 |
| 2019-06-05 | 3,055 | 3,075 | 2,987 | 3,005 | 1,378,400 | 601 |
| 2019-06-04 | 2,945 | 3,010 | 2,920 | 3,010 | 1,494,700 | 602 |
| 2019-06-03 | 2,975 | 3,000 | 2,880 | 2,901 | 3,494,400 | 580.20 |
| 2019-05-31 | 3,075 | 3,120 | 3,055 | 3,075 | 1,674,500 | 615 |
| 2019-05-30 | 3,040 | 3,170 | 3,035 | 3,140 | 1,495,000 | 628 |
| 2019-05-29 | 3,005 | 3,075 | 2,980 | 3,070 | 1,786,500 | 614 |
| 2019-05-28 | 3,035 | 3,090 | 3,000 | 3,000 | 3,372,000 | 600 |
| 2019-05-27 | 3,060 | 3,130 | 3,050 | 3,070 | 1,227,400 | 614 |
| 2019-05-24 | 3,005 | 3,070 | 2,937 | 3,055 | 2,272,800 | 611 |
| 2019-05-23 | 3,210 | 3,220 | 3,140 | 3,180 | 1,422,800 | 636 |
| 2019-05-22 | 3,315 | 3,340 | 3,275 | 3,310 | 954,700 | 662 |
| 2019-05-21 | 3,360 | 3,370 | 3,315 | 3,320 | 1,133,000 | 664 |
| 2019-05-20 | 3,375 | 3,435 | 3,340 | 3,420 | 1,255,000 | 684 |
| 2019-05-17 | 3,260 | 3,365 | 3,235 | 3,335 | 1,622,300 | 667 |
| 2019-05-16 | 3,360 | 3,400 | 3,145 | 3,190 | 2,983,200 | 638 |
| 2019-05-15 | 3,285 | 3,345 | 3,220 | 3,330 | 1,621,500 | 666 |
| 2019-05-14 | 3,160 | 3,250 | 3,125 | 3,235 | 1,482,500 | 647 |
| 2019-05-13 | 3,275 | 3,305 | 3,225 | 3,235 | 1,211,100 | 647 |
| 2019-05-10 | 3,260 | 3,395 | 3,250 | 3,300 | 1,677,800 | 660 |
| 2019-05-09 | 3,280 | 3,330 | 3,255 | 3,285 | 1,373,400 | 657 |
| 2019-05-08 | 3,385 | 3,390 | 3,280 | 3,310 | 2,006,200 | 662 |
| 2019-05-07 | 3,535 | 3,575 | 3,415 | 3,435 | 1,975,900 | 687 |
| 2019-04-26 | 3,560 | 3,605 | 3,545 | 3,605 | 997,100 | 721 |
| 2019-04-25 | 3,515 | 3,610 | 3,485 | 3,605 | 1,185,100 | 721 |
| 2019-04-24 | 3,635 | 3,645 | 3,555 | 3,570 | 1,224,100 | 714 |
| 2019-04-23 | 3,640 | 3,715 | 3,600 | 3,635 | 1,615,200 | 727 |
| 2019-04-22 | 3,545 | 3,580 | 3,505 | 3,575 | 977,500 | 715 |
| 2019-04-19 | 3,585 | 3,640 | 3,580 | 3,580 | 927,200 | 716 |
| 2019-04-18 | 3,575 | 3,615 | 3,540 | 3,540 | 1,259,500 | 708 |
| 2019-04-17 | 3,545 | 3,590 | 3,485 | 3,575 | 1,579,500 | 715 |
| 2019-04-16 | 3,570 | 3,570 | 3,455 | 3,515 | 1,430,500 | 703 |
| 2019-04-15 | 3,595 | 3,620 | 3,555 | 3,580 | 1,177,800 | 716 |
| 2019-04-12 | 3,675 | 3,675 | 3,525 | 3,550 | 1,687,600 | 710 |
| 2019-04-11 | 3,700 | 3,740 | 3,680 | 3,680 | 980,500 | 736 |
| 2019-04-10 | 3,730 | 3,750 | 3,660 | 3,695 | 1,736,500 | 739 |
| 2019-04-09 | 3,715 | 3,845 | 3,705 | 3,835 | 2,528,500 | 767 |
| 2019-04-08 | 3,670 | 3,735 | 3,655 | 3,700 | 1,811,300 | 740 |
| 2019-04-05 | 3,575 | 3,635 | 3,560 | 3,605 | 1,206,700 | 721 |
| 2019-04-04 | 3,520 | 3,695 | 3,475 | 3,605 | 1,917,300 | 721 |
| 2019-04-03 | 3,685 | 3,690 | 3,555 | 3,565 | 2,901,800 | 713 |
| 2019-04-02 | 3,785 | 3,805 | 3,670 | 3,675 | 2,192,000 | 735 |
| 2019-04-01 | 3,775 | 3,840 | 3,720 | 3,795 | 1,889,500 | 759 |
| 2019-03-29 | 3,695 | 3,730 | 3,580 | 3,705 | 2,521,700 | 741 |
| 2019-03-28 | 3,885 | 3,895 | 3,730 | 3,730 | 1,760,300 | 746 |
| 2019-03-27 | 4,000 | 4,005 | 3,880 | 3,950 | 1,740,800 | 790 |
| 2019-03-26 | 3,950 | 4,025 | 3,865 | 4,025 | 4,470,500 | 805 |
| 2019-03-25 | 4,090 | 4,095 | 3,955 | 3,970 | 1,473,400 | 794 |
| 2019-03-22 | 4,120 | 4,210 | 4,105 | 4,195 | 1,475,200 | 839 |
| 2019-03-20 | 4,210 | 4,250 | 4,085 | 4,095 | 1,168,800 | 819 |
| 2019-03-19 | 4,145 | 4,180 | 4,100 | 4,160 | 1,116,900 | 832 |
| 2019-03-18 | 4,035 | 4,135 | 4,020 | 4,125 | 1,040,800 | 825 |
| 2019-03-15 | 3,925 | 4,015 | 3,925 | 3,985 | 1,317,700 | 797 |
| 2019-03-14 | 3,890 | 3,960 | 3,840 | 3,880 | 1,321,100 | 776 |
| 2019-03-13 | 3,920 | 3,955 | 3,750 | 3,765 | 1,387,800 | 753 |
| 2019-03-12 | 3,910 | 3,950 | 3,870 | 3,890 | 1,065,200 | 778 |
| 2019-03-11 | 3,795 | 3,855 | 3,775 | 3,840 | 908,100 | 768 |
| 2019-03-08 | 3,965 | 3,985 | 3,850 | 3,855 | 1,083,400 | 771 |
| 2019-03-07 | 3,985 | 4,045 | 3,975 | 3,995 | 1,081,700 | 799 |
| 2019-03-06 | 4,090 | 4,115 | 3,990 | 4,020 | 1,568,600 | 804 |
| 2019-03-05 | 4,120 | 4,175 | 4,060 | 4,095 | 1,231,400 | 819 |
| 2019-03-04 | 4,015 | 4,165 | 3,995 | 4,160 | 1,511,000 | 832 |
| 2019-03-01 | 3,930 | 3,945 | 3,890 | 3,945 | 933,400 | 789 |
| 2019-02-28 | 3,985 | 4,065 | 3,945 | 3,950 | 1,682,700 | 790 |
| 2019-02-27 | 3,905 | 3,960 | 3,895 | 3,940 | 1,226,100 | 788 |
| 2019-02-26 | 3,955 | 3,960 | 3,865 | 3,885 | 1,148,100 | 777 |
| 2019-02-25 | 4,060 | 4,065 | 3,950 | 3,980 | 1,237,400 | 796 |
| 2019-02-22 | 4,060 | 4,090 | 4,000 | 4,025 | 931,100 | 805 |
| 2019-02-21 | 4,170 | 4,175 | 4,055 | 4,065 | 1,155,100 | 813 |
| 2019-02-20 | 4,210 | 4,260 | 4,150 | 4,160 | 1,606,000 | 832 |
| 2019-02-19 | 4,105 | 4,280 | 4,085 | 4,270 | 2,387,000 | 854 |
| 2019-02-18 | 3,960 | 4,120 | 3,950 | 4,090 | 1,644,500 | 818 |
| 2019-02-15 | 3,710 | 3,940 | 3,705 | 3,865 | 2,226,400 | 773 |
| 2019-02-14 | 3,760 | 3,800 | 3,705 | 3,760 | 1,366,200 | 752 |
| 2019-02-13 | 3,610 | 3,715 | 3,585 | 3,710 | 1,217,300 | 742 |
| 2019-02-12 | 3,610 | 3,620 | 3,530 | 3,575 | 1,019,200 | 715 |
| 2019-02-08 | 3,635 | 3,670 | 3,535 | 3,575 | 1,350,300 | 715 |
| 2019-02-07 | 3,840 | 3,850 | 3,700 | 3,705 | 850,200 | 741 |
| 2019-02-06 | 3,790 | 3,840 | 3,735 | 3,840 | 1,141,000 | 768 |
| 2019-02-05 | 3,900 | 3,900 | 3,770 | 3,775 | 1,105,600 | 755 |
| 2019-02-04 | 3,840 | 3,920 | 3,830 | 3,920 | 1,402,900 | 784 |
| 2019-02-01 | 3,830 | 3,850 | 3,760 | 3,770 | 569,600 | 754 |
| 2019-01-31 | 3,805 | 3,855 | 3,770 | 3,835 | 1,275,800 | 767 |
| 2019-01-30 | 3,780 | 3,835 | 3,715 | 3,735 | 836,400 | 747 |
| 2019-01-29 | 3,740 | 3,765 | 3,700 | 3,725 | 834,100 | 745 |
| 2019-01-28 | 3,800 | 3,855 | 3,785 | 3,790 | 739,300 | 758 |
| 2019-01-25 | 3,800 | 3,880 | 3,800 | 3,860 | 1,218,700 | 772 |
| 2019-01-24 | 3,735 | 3,810 | 3,720 | 3,800 | 1,070,200 | 760 |
| 2019-01-23 | 3,775 | 3,850 | 3,730 | 3,785 | 1,019,700 | 757 |
| 2019-01-22 | 3,950 | 3,995 | 3,870 | 3,870 | 1,311,100 | 774 |
| 2019-01-21 | 3,900 | 4,010 | 3,865 | 3,990 | 1,928,500 | 798 |
| 2019-01-18 | 3,775 | 3,815 | 3,720 | 3,775 | 896,700 | 755 |
| 2019-01-17 | 3,795 | 3,810 | 3,705 | 3,720 | 768,200 | 744 |
| 2019-01-16 | 3,915 | 3,920 | 3,725 | 3,780 | 1,469,300 | 756 |
| 2019-01-15 | 3,740 | 3,865 | 3,720 | 3,845 | 1,282,800 | 769 |
| 2019-01-11 | 3,800 | 3,805 | 3,735 | 3,740 | 947,100 | 748 |
| 2019-01-10 | 3,945 | 3,955 | 3,765 | 3,775 | 1,813,300 | 755 |
| 2019-01-09 | 3,825 | 3,870 | 3,730 | 3,850 | 1,554,300 | 770 |
| 2019-01-08 | 3,715 | 3,800 | 3,700 | 3,755 | 1,212,500 | 751 |
| 2019-01-07 | 3,780 | 3,830 | 3,670 | 3,670 | 1,629,700 | 734 |
| 2019-01-04 | 3,540 | 3,650 | 3,525 | 3,645 | 1,087,900 | 729 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
