5186 ニッタ(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 | 3,285 | 3,285 | 3,245 | 3,250 | 12,800 | 3,250 |
| 2019-12-27 | 3,300 | 3,310 | 3,270 | 3,310 | 12,800 | 3,310 |
| 2019-12-26 | 3,270 | 3,270 | 3,225 | 3,260 | 20,300 | 3,260 |
| 2019-12-25 | 3,260 | 3,260 | 3,215 | 3,230 | 13,300 | 3,230 |
| 2019-12-24 | 3,340 | 3,340 | 3,260 | 3,280 | 15,700 | 3,280 |
| 2019-12-23 | 3,380 | 3,380 | 3,315 | 3,320 | 13,500 | 3,320 |
| 2019-12-20 | 3,325 | 3,425 | 3,315 | 3,380 | 40,900 | 3,380 |
| 2019-12-19 | 3,355 | 3,355 | 3,285 | 3,305 | 14,000 | 3,305 |
| 2019-12-18 | 3,300 | 3,370 | 3,295 | 3,360 | 39,600 | 3,360 |
| 2019-12-17 | 3,330 | 3,330 | 3,285 | 3,305 | 26,700 | 3,305 |
| 2019-12-16 | 3,310 | 3,340 | 3,305 | 3,305 | 31,100 | 3,305 |
| 2019-12-13 | 3,335 | 3,355 | 3,280 | 3,295 | 67,000 | 3,295 |
| 2019-12-12 | 3,230 | 3,245 | 3,205 | 3,225 | 19,700 | 3,225 |
| 2019-12-11 | 3,220 | 3,225 | 3,200 | 3,210 | 19,900 | 3,210 |
| 2019-12-10 | 3,230 | 3,240 | 3,210 | 3,220 | 24,900 | 3,220 |
| 2019-12-09 | 3,230 | 3,245 | 3,210 | 3,230 | 23,700 | 3,230 |
| 2019-12-06 | 3,200 | 3,220 | 3,180 | 3,200 | 44,700 | 3,200 |
| 2019-12-05 | 3,195 | 3,205 | 3,175 | 3,200 | 26,300 | 3,200 |
| 2019-12-04 | 3,165 | 3,200 | 3,150 | 3,195 | 30,600 | 3,195 |
| 2019-12-03 | 3,165 | 3,195 | 3,145 | 3,180 | 30,500 | 3,180 |
| 2019-12-02 | 3,210 | 3,225 | 3,190 | 3,195 | 28,500 | 3,195 |
| 2019-11-29 | 3,205 | 3,210 | 3,170 | 3,175 | 25,600 | 3,175 |
| 2019-11-28 | 3,245 | 3,245 | 3,175 | 3,200 | 24,700 | 3,200 |
| 2019-11-27 | 3,240 | 3,270 | 3,220 | 3,230 | 20,200 | 3,230 |
| 2019-11-26 | 3,250 | 3,275 | 3,205 | 3,205 | 39,200 | 3,205 |
| 2019-11-25 | 3,190 | 3,225 | 3,185 | 3,215 | 31,100 | 3,215 |
| 2019-11-22 | 3,160 | 3,210 | 3,160 | 3,175 | 14,100 | 3,175 |
| 2019-11-21 | 3,150 | 3,175 | 3,110 | 3,150 | 79,700 | 3,150 |
| 2019-11-20 | 3,180 | 3,200 | 3,160 | 3,195 | 20,200 | 3,195 |
| 2019-11-19 | 3,180 | 3,205 | 3,160 | 3,200 | 22,200 | 3,200 |
| 2019-11-18 | 3,250 | 3,250 | 3,190 | 3,210 | 16,900 | 3,210 |
| 2019-11-15 | 3,250 | 3,315 | 3,250 | 3,270 | 42,800 | 3,270 |
| 2019-11-14 | 3,275 | 3,275 | 3,220 | 3,235 | 48,800 | 3,235 |
| 2019-11-13 | 3,290 | 3,310 | 3,275 | 3,275 | 30,100 | 3,275 |
| 2019-11-12 | 3,255 | 3,300 | 3,245 | 3,290 | 17,900 | 3,290 |
| 2019-11-11 | 3,255 | 3,285 | 3,235 | 3,255 | 29,900 | 3,255 |
| 2019-11-08 | 3,245 | 3,255 | 3,205 | 3,235 | 36,400 | 3,235 |
| 2019-11-07 | 3,240 | 3,240 | 3,165 | 3,190 | 20,100 | 3,190 |
| 2019-11-06 | 3,270 | 3,270 | 3,165 | 3,210 | 49,000 | 3,210 |
| 2019-11-05 | 3,100 | 3,250 | 3,100 | 3,235 | 61,800 | 3,235 |
| 2019-11-01 | 3,155 | 3,155 | 3,065 | 3,100 | 26,600 | 3,100 |
| 2019-10-31 | 3,160 | 3,230 | 3,120 | 3,185 | 90,200 | 3,185 |
| 2019-10-30 | 3,135 | 3,145 | 3,050 | 3,140 | 82,300 | 3,140 |
| 2019-10-29 | 3,095 | 3,110 | 3,065 | 3,090 | 44,400 | 3,090 |
| 2019-10-28 | 3,060 | 3,075 | 3,030 | 3,045 | 19,500 | 3,045 |
| 2019-10-25 | 3,015 | 3,065 | 3,005 | 3,060 | 45,000 | 3,060 |
| 2019-10-24 | 3,015 | 3,055 | 3,005 | 3,010 | 29,500 | 3,010 |
| 2019-10-23 | 2,997 | 3,005 | 2,960 | 2,994 | 32,800 | 2,994 |
| 2019-10-21 | 2,952 | 2,998 | 2,946 | 2,973 | 35,400 | 2,973 |
| 2019-10-18 | 2,938 | 2,999 | 2,922 | 2,950 | 47,500 | 2,950 |
| 2019-10-17 | 2,948 | 2,965 | 2,934 | 2,938 | 35,700 | 2,938 |
| 2019-10-16 | 2,967 | 2,998 | 2,927 | 2,944 | 32,000 | 2,944 |
| 2019-10-15 | 2,892 | 2,946 | 2,891 | 2,918 | 41,500 | 2,918 |
| 2019-10-11 | 2,848 | 2,860 | 2,801 | 2,842 | 47,300 | 2,842 |
| 2019-10-10 | 2,863 | 2,863 | 2,821 | 2,848 | 18,500 | 2,848 |
| 2019-10-09 | 2,828 | 2,861 | 2,807 | 2,861 | 16,100 | 2,861 |
| 2019-10-08 | 2,818 | 2,857 | 2,799 | 2,846 | 23,800 | 2,846 |
| 2019-10-07 | 2,811 | 2,819 | 2,774 | 2,792 | 23,600 | 2,792 |
| 2019-10-04 | 2,809 | 2,822 | 2,778 | 2,816 | 24,900 | 2,816 |
| 2019-10-03 | 2,815 | 2,849 | 2,801 | 2,833 | 21,000 | 2,833 |
| 2019-10-02 | 2,930 | 2,940 | 2,883 | 2,906 | 20,400 | 2,906 |
| 2019-10-01 | 2,877 | 2,943 | 2,877 | 2,931 | 25,600 | 2,931 |
| 2019-09-30 | 2,882 | 2,918 | 2,860 | 2,877 | 25,900 | 2,877 |
| 2019-09-27 | 2,980 | 2,989 | 2,910 | 2,924 | 53,700 | 2,924 |
| 2019-09-26 | 3,035 | 3,055 | 2,995 | 3,015 | 53,100 | 3,015 |
| 2019-09-25 | 2,980 | 3,010 | 2,944 | 3,000 | 26,500 | 3,000 |
| 2019-09-24 | 3,055 | 3,065 | 3,000 | 3,010 | 30,700 | 3,010 |
| 2019-09-20 | 3,075 | 3,075 | 3,005 | 3,030 | 27,100 | 3,030 |
| 2019-09-19 | 3,025 | 3,070 | 3,020 | 3,055 | 37,900 | 3,055 |
| 2019-09-18 | 3,050 | 3,125 | 3,010 | 3,010 | 54,300 | 3,010 |
| 2019-09-17 | 3,025 | 3,060 | 2,975 | 3,030 | 50,400 | 3,030 |
| 2019-09-13 | 2,980 | 2,998 | 2,910 | 2,983 | 88,000 | 2,983 |
| 2019-09-12 | 2,906 | 2,978 | 2,872 | 2,966 | 59,300 | 2,966 |
| 2019-09-11 | 2,839 | 2,869 | 2,799 | 2,869 | 53,200 | 2,869 |
| 2019-09-10 | 2,792 | 2,833 | 2,785 | 2,832 | 36,000 | 2,832 |
| 2019-09-09 | 2,768 | 2,779 | 2,749 | 2,775 | 31,000 | 2,775 |
| 2019-09-06 | 2,765 | 2,765 | 2,730 | 2,744 | 16,100 | 2,744 |
| 2019-09-05 | 2,699 | 2,762 | 2,699 | 2,725 | 57,100 | 2,725 |
| 2019-09-04 | 2,677 | 2,685 | 2,641 | 2,668 | 21,400 | 2,668 |
| 2019-09-03 | 2,691 | 2,717 | 2,691 | 2,701 | 18,600 | 2,701 |
| 2019-09-02 | 2,755 | 2,773 | 2,696 | 2,705 | 23,400 | 2,705 |
| 2019-08-30 | 2,706 | 2,766 | 2,696 | 2,755 | 29,200 | 2,755 |
| 2019-08-29 | 2,657 | 2,659 | 2,622 | 2,656 | 23,100 | 2,656 |
| 2019-08-28 | 2,648 | 2,648 | 2,618 | 2,631 | 35,900 | 2,631 |
| 2019-08-27 | 2,683 | 2,698 | 2,638 | 2,638 | 31,300 | 2,638 |
| 2019-08-26 | 2,640 | 2,669 | 2,618 | 2,642 | 83,300 | 2,642 |
| 2019-08-23 | 2,740 | 2,742 | 2,707 | 2,721 | 24,800 | 2,721 |
| 2019-08-22 | 2,779 | 2,781 | 2,727 | 2,734 | 25,500 | 2,734 |
| 2019-08-21 | 2,757 | 2,787 | 2,745 | 2,761 | 20,700 | 2,761 |
| 2019-08-20 | 2,734 | 2,800 | 2,713 | 2,800 | 22,100 | 2,800 |
| 2019-08-19 | 2,725 | 2,733 | 2,686 | 2,733 | 20,500 | 2,733 |
| 2019-08-16 | 2,670 | 2,705 | 2,634 | 2,681 | 27,200 | 2,681 |
| 2019-08-15 | 2,662 | 2,680 | 2,641 | 2,670 | 33,600 | 2,670 |
| 2019-08-14 | 2,744 | 2,754 | 2,710 | 2,752 | 24,800 | 2,752 |
| 2019-08-13 | 2,737 | 2,738 | 2,690 | 2,711 | 36,900 | 2,711 |
| 2019-08-09 | 2,805 | 2,805 | 2,765 | 2,776 | 33,300 | 2,776 |
| 2019-08-08 | 2,755 | 2,815 | 2,748 | 2,776 | 29,200 | 2,776 |
| 2019-08-07 | 2,728 | 2,767 | 2,710 | 2,756 | 49,000 | 2,756 |
| 2019-08-06 | 2,695 | 2,796 | 2,680 | 2,778 | 57,600 | 2,778 |
| 2019-08-05 | 2,764 | 2,791 | 2,716 | 2,745 | 73,600 | 2,745 |
| 2019-08-02 | 2,950 | 2,955 | 2,882 | 2,914 | 70,200 | 2,914 |
| 2019-08-01 | 2,994 | 3,030 | 2,978 | 3,020 | 28,700 | 3,020 |
| 2019-07-31 | 3,025 | 3,040 | 3,005 | 3,015 | 42,500 | 3,015 |
| 2019-07-30 | 3,030 | 3,065 | 3,025 | 3,060 | 30,100 | 3,060 |
| 2019-07-29 | 3,005 | 3,020 | 2,989 | 3,010 | 22,500 | 3,010 |
| 2019-07-26 | 3,015 | 3,030 | 2,988 | 3,000 | 25,400 | 3,000 |
| 2019-07-25 | 3,035 | 3,065 | 3,010 | 3,040 | 35,300 | 3,040 |
| 2019-07-24 | 3,010 | 3,030 | 2,996 | 3,025 | 29,200 | 3,025 |
| 2019-07-23 | 2,957 | 3,010 | 2,935 | 3,000 | 27,200 | 3,000 |
| 2019-07-22 | 2,969 | 2,989 | 2,953 | 2,956 | 28,100 | 2,956 |
| 2019-07-19 | 2,900 | 2,982 | 2,900 | 2,961 | 54,200 | 2,961 |
| 2019-07-18 | 2,945 | 2,952 | 2,884 | 2,896 | 64,100 | 2,896 |
| 2019-07-17 | 2,987 | 3,030 | 2,973 | 2,994 | 40,700 | 2,994 |
| 2019-07-16 | 3,025 | 3,035 | 2,987 | 3,005 | 41,500 | 3,005 |
| 2019-07-12 | 3,035 | 3,060 | 3,020 | 3,025 | 32,100 | 3,025 |
| 2019-07-11 | 3,050 | 3,060 | 3,000 | 3,010 | 34,700 | 3,010 |
| 2019-07-10 | 3,000 | 3,070 | 3,000 | 3,055 | 43,000 | 3,055 |
| 2019-07-09 | 3,120 | 3,135 | 3,050 | 3,060 | 29,200 | 3,060 |
| 2019-07-08 | 3,120 | 3,145 | 3,115 | 3,115 | 21,400 | 3,115 |
| 2019-07-05 | 3,145 | 3,145 | 3,100 | 3,130 | 29,700 | 3,130 |
| 2019-07-04 | 3,215 | 3,220 | 3,145 | 3,155 | 21,800 | 3,155 |
| 2019-07-03 | 3,145 | 3,155 | 3,105 | 3,150 | 38,800 | 3,150 |
| 2019-07-02 | 3,145 | 3,190 | 3,125 | 3,180 | 22,000 | 3,180 |
| 2019-07-01 | 3,090 | 3,155 | 3,090 | 3,140 | 32,500 | 3,140 |
| 2019-06-28 | 2,957 | 3,050 | 2,945 | 3,040 | 42,100 | 3,040 |
| 2019-06-27 | 2,924 | 2,983 | 2,914 | 2,965 | 42,800 | 2,965 |
| 2019-06-26 | 2,920 | 2,947 | 2,919 | 2,921 | 31,900 | 2,921 |
| 2019-06-25 | 2,912 | 2,948 | 2,898 | 2,925 | 56,900 | 2,925 |
| 2019-06-24 | 2,914 | 2,949 | 2,900 | 2,925 | 45,700 | 2,925 |
| 2019-06-21 | 2,975 | 2,975 | 2,880 | 2,916 | 134,000 | 2,916 |
| 2019-06-20 | 2,995 | 2,995 | 2,948 | 2,954 | 27,400 | 2,954 |
| 2019-06-19 | 2,931 | 2,996 | 2,929 | 2,971 | 40,900 | 2,971 |
| 2019-06-18 | 2,995 | 3,005 | 2,915 | 2,917 | 33,200 | 2,917 |
| 2019-06-17 | 3,015 | 3,020 | 2,991 | 2,993 | 31,800 | 2,993 |
| 2019-06-14 | 3,050 | 3,065 | 3,020 | 3,035 | 28,300 | 3,035 |
| 2019-06-13 | 3,050 | 3,065 | 3,000 | 3,050 | 40,500 | 3,050 |
| 2019-06-12 | 3,110 | 3,120 | 3,060 | 3,070 | 21,100 | 3,070 |
| 2019-06-11 | 3,120 | 3,140 | 3,100 | 3,110 | 18,700 | 3,110 |
| 2019-06-10 | 3,145 | 3,145 | 3,105 | 3,115 | 25,300 | 3,115 |
| 2019-06-07 | 3,075 | 3,145 | 3,045 | 3,075 | 20,300 | 3,075 |
| 2019-06-06 | 3,105 | 3,105 | 3,065 | 3,065 | 15,800 | 3,065 |
| 2019-06-05 | 3,115 | 3,135 | 3,100 | 3,120 | 35,700 | 3,120 |
| 2019-06-04 | 3,020 | 3,050 | 2,999 | 3,045 | 37,300 | 3,045 |
| 2019-06-03 | 3,020 | 3,070 | 3,010 | 3,020 | 36,400 | 3,020 |
| 2019-05-31 | 3,045 | 3,070 | 3,020 | 3,035 | 29,000 | 3,035 |
| 2019-05-30 | 3,040 | 3,080 | 3,040 | 3,070 | 17,600 | 3,070 |
| 2019-05-29 | 3,065 | 3,100 | 3,035 | 3,075 | 23,200 | 3,075 |
| 2019-05-28 | 3,170 | 3,185 | 3,115 | 3,115 | 32,400 | 3,115 |
| 2019-05-27 | 3,140 | 3,180 | 3,140 | 3,175 | 36,200 | 3,175 |
| 2019-05-24 | 3,080 | 3,155 | 3,080 | 3,135 | 30,600 | 3,135 |
| 2019-05-23 | 3,075 | 3,095 | 3,050 | 3,095 | 16,000 | 3,095 |
| 2019-05-22 | 3,100 | 3,105 | 3,070 | 3,085 | 15,500 | 3,085 |
| 2019-05-21 | 3,100 | 3,100 | 3,055 | 3,075 | 29,700 | 3,075 |
| 2019-05-20 | 3,205 | 3,205 | 3,125 | 3,130 | 16,600 | 3,130 |
| 2019-05-17 | 3,215 | 3,215 | 3,175 | 3,185 | 47,100 | 3,185 |
| 2019-05-16 | 3,175 | 3,175 | 3,130 | 3,160 | 28,800 | 3,160 |
| 2019-05-15 | 3,165 | 3,180 | 3,110 | 3,175 | 38,200 | 3,175 |
| 2019-05-14 | 3,065 | 3,140 | 3,045 | 3,125 | 54,200 | 3,125 |
| 2019-05-13 | 3,200 | 3,255 | 3,085 | 3,135 | 90,800 | 3,135 |
| 2019-05-10 | 3,280 | 3,330 | 3,265 | 3,265 | 61,100 | 3,265 |
| 2019-05-09 | 3,335 | 3,370 | 3,270 | 3,285 | 55,100 | 3,285 |
| 2019-05-08 | 3,500 | 3,500 | 3,390 | 3,405 | 56,900 | 3,405 |
| 2019-05-07 | 3,665 | 3,670 | 3,530 | 3,540 | 49,300 | 3,540 |
| 2019-04-26 | 3,700 | 3,700 | 3,645 | 3,660 | 31,500 | 3,660 |
| 2019-04-25 | 3,735 | 3,745 | 3,690 | 3,710 | 18,800 | 3,710 |
| 2019-04-24 | 3,780 | 3,780 | 3,715 | 3,730 | 31,600 | 3,730 |
| 2019-04-23 | 3,775 | 3,790 | 3,735 | 3,750 | 26,700 | 3,750 |
| 2019-04-22 | 3,765 | 3,765 | 3,720 | 3,760 | 12,900 | 3,760 |
| 2019-04-19 | 3,805 | 3,805 | 3,740 | 3,755 | 16,100 | 3,755 |
| 2019-04-18 | 3,840 | 3,850 | 3,730 | 3,745 | 27,600 | 3,745 |
| 2019-04-17 | 3,815 | 3,865 | 3,800 | 3,830 | 48,900 | 3,830 |
| 2019-04-16 | 3,855 | 3,855 | 3,775 | 3,790 | 39,300 | 3,790 |
| 2019-04-15 | 3,760 | 3,825 | 3,760 | 3,805 | 62,300 | 3,805 |
| 2019-04-12 | 3,740 | 3,740 | 3,685 | 3,695 | 30,400 | 3,695 |
| 2019-04-11 | 3,785 | 3,795 | 3,725 | 3,735 | 39,300 | 3,735 |
| 2019-04-10 | 3,745 | 3,785 | 3,720 | 3,780 | 21,200 | 3,780 |
| 2019-04-09 | 3,785 | 3,800 | 3,725 | 3,780 | 19,300 | 3,780 |
| 2019-04-08 | 3,845 | 3,845 | 3,790 | 3,800 | 15,600 | 3,800 |
| 2019-04-05 | 3,900 | 3,900 | 3,835 | 3,845 | 24,100 | 3,845 |
| 2019-04-04 | 3,920 | 3,925 | 3,855 | 3,860 | 16,700 | 3,860 |
| 2019-04-03 | 3,820 | 3,920 | 3,800 | 3,900 | 39,100 | 3,900 |
| 2019-04-02 | 3,810 | 3,815 | 3,775 | 3,805 | 21,700 | 3,805 |
| 2019-04-01 | 3,665 | 3,795 | 3,655 | 3,770 | 54,800 | 3,770 |
| 2019-03-29 | 3,565 | 3,615 | 3,540 | 3,600 | 25,800 | 3,600 |
| 2019-03-28 | 3,625 | 3,630 | 3,505 | 3,515 | 33,800 | 3,515 |
| 2019-03-27 | 3,670 | 3,710 | 3,645 | 3,695 | 31,600 | 3,695 |
| 2019-03-26 | 3,600 | 3,710 | 3,595 | 3,705 | 70,900 | 3,705 |
| 2019-03-25 | 3,600 | 3,600 | 3,495 | 3,550 | 30,200 | 3,550 |
| 2019-03-22 | 3,660 | 3,670 | 3,620 | 3,660 | 25,500 | 3,660 |
| 2019-03-20 | 3,660 | 3,670 | 3,610 | 3,660 | 44,900 | 3,660 |
| 2019-03-19 | 3,635 | 3,675 | 3,610 | 3,665 | 18,600 | 3,665 |
| 2019-03-18 | 3,665 | 3,665 | 3,560 | 3,610 | 99,800 | 3,610 |
| 2019-03-15 | 3,520 | 3,675 | 3,520 | 3,625 | 158,700 | 3,625 |
| 2019-03-14 | 3,705 | 3,710 | 3,620 | 3,650 | 44,100 | 3,650 |
| 2019-03-13 | 3,705 | 3,740 | 3,665 | 3,680 | 34,600 | 3,680 |
| 2019-03-12 | 3,745 | 3,760 | 3,690 | 3,705 | 37,400 | 3,705 |
| 2019-03-11 | 3,680 | 3,710 | 3,665 | 3,690 | 22,500 | 3,690 |
| 2019-03-08 | 3,710 | 3,735 | 3,670 | 3,680 | 35,300 | 3,680 |
| 2019-03-07 | 3,755 | 3,795 | 3,735 | 3,760 | 36,400 | 3,760 |
| 2019-03-06 | 3,825 | 3,825 | 3,775 | 3,780 | 23,900 | 3,780 |
| 2019-03-05 | 3,795 | 3,835 | 3,760 | 3,825 | 30,200 | 3,825 |
| 2019-03-04 | 3,835 | 3,890 | 3,765 | 3,805 | 45,600 | 3,805 |
| 2019-03-01 | 3,890 | 3,950 | 3,820 | 3,855 | 38,400 | 3,855 |
| 2019-02-28 | 3,885 | 3,925 | 3,825 | 3,895 | 52,700 | 3,895 |
| 2019-02-27 | 3,900 | 3,920 | 3,820 | 3,850 | 41,600 | 3,850 |
| 2019-02-26 | 3,865 | 3,925 | 3,865 | 3,890 | 24,900 | 3,890 |
| 2019-02-25 | 3,890 | 3,890 | 3,850 | 3,890 | 21,100 | 3,890 |
| 2019-02-22 | 3,835 | 3,870 | 3,795 | 3,840 | 22,800 | 3,840 |
| 2019-02-21 | 3,905 | 3,905 | 3,820 | 3,840 | 23,100 | 3,840 |
| 2019-02-20 | 3,855 | 3,920 | 3,840 | 3,905 | 34,500 | 3,905 |
| 2019-02-19 | 3,820 | 3,825 | 3,775 | 3,825 | 28,900 | 3,825 |
| 2019-02-18 | 3,890 | 3,925 | 3,805 | 3,810 | 53,200 | 3,810 |
| 2019-02-15 | 3,860 | 3,870 | 3,800 | 3,855 | 28,200 | 3,855 |
| 2019-02-14 | 3,835 | 3,880 | 3,810 | 3,860 | 25,200 | 3,860 |
| 2019-02-13 | 3,785 | 3,830 | 3,770 | 3,830 | 26,200 | 3,830 |
| 2019-02-12 | 3,690 | 3,745 | 3,665 | 3,735 | 34,000 | 3,735 |
| 2019-02-08 | 3,680 | 3,700 | 3,645 | 3,680 | 28,000 | 3,680 |
| 2019-02-07 | 3,755 | 3,755 | 3,700 | 3,750 | 19,700 | 3,750 |
| 2019-02-06 | 3,750 | 3,780 | 3,735 | 3,765 | 29,800 | 3,765 |
| 2019-02-05 | 3,715 | 3,760 | 3,710 | 3,740 | 22,200 | 3,740 |
| 2019-02-04 | 3,735 | 3,755 | 3,650 | 3,705 | 73,300 | 3,705 |
| 2019-02-01 | 3,565 | 3,585 | 3,525 | 3,560 | 25,900 | 3,560 |
| 2019-01-31 | 3,575 | 3,665 | 3,535 | 3,565 | 32,700 | 3,565 |
| 2019-01-30 | 3,615 | 3,615 | 3,505 | 3,505 | 36,700 | 3,505 |
| 2019-01-29 | 3,520 | 3,560 | 3,480 | 3,545 | 26,300 | 3,545 |
| 2019-01-28 | 3,535 | 3,550 | 3,505 | 3,520 | 19,900 | 3,520 |
| 2019-01-25 | 3,540 | 3,605 | 3,525 | 3,530 | 33,000 | 3,530 |
| 2019-01-24 | 3,455 | 3,535 | 3,450 | 3,525 | 23,800 | 3,525 |
| 2019-01-23 | 3,480 | 3,520 | 3,450 | 3,500 | 26,100 | 3,500 |
| 2019-01-22 | 3,640 | 3,640 | 3,495 | 3,505 | 32,500 | 3,505 |
| 2019-01-21 | 3,570 | 3,620 | 3,570 | 3,615 | 25,000 | 3,615 |
| 2019-01-18 | 3,460 | 3,535 | 3,450 | 3,520 | 18,900 | 3,520 |
| 2019-01-17 | 3,475 | 3,510 | 3,435 | 3,460 | 22,600 | 3,460 |
| 2019-01-16 | 3,455 | 3,490 | 3,435 | 3,465 | 19,700 | 3,465 |
| 2019-01-15 | 3,465 | 3,555 | 3,465 | 3,495 | 40,200 | 3,495 |
| 2019-01-11 | 3,545 | 3,545 | 3,490 | 3,515 | 20,600 | 3,515 |
| 2019-01-10 | 3,540 | 3,540 | 3,485 | 3,525 | 35,300 | 3,525 |
| 2019-01-09 | 3,465 | 3,565 | 3,465 | 3,550 | 51,800 | 3,550 |
| 2019-01-08 | 3,380 | 3,485 | 3,320 | 3,455 | 56,600 | 3,455 |
| 2019-01-07 | 3,315 | 3,365 | 3,230 | 3,240 | 52,300 | 3,240 |
| 2019-01-04 | 3,225 | 3,255 | 3,150 | 3,245 | 52,800 | 3,245 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株