5201 AGC(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 | 3,920 | 3,945 | 3,900 | 3,930 | 387,100 | 3,930 |
| 2019-12-27 | 4,005 | 4,005 | 3,950 | 3,960 | 516,300 | 3,960 |
| 2019-12-26 | 3,980 | 4,035 | 3,975 | 4,035 | 541,100 | 4,035 |
| 2019-12-25 | 3,995 | 3,995 | 3,955 | 3,970 | 466,400 | 3,970 |
| 2019-12-24 | 4,045 | 4,070 | 4,015 | 4,030 | 642,300 | 4,030 |
| 2019-12-23 | 3,990 | 4,030 | 3,965 | 4,000 | 677,000 | 4,000 |
| 2019-12-20 | 3,995 | 4,015 | 3,965 | 3,990 | 694,300 | 3,990 |
| 2019-12-19 | 4,020 | 4,025 | 3,975 | 3,985 | 663,100 | 3,985 |
| 2019-12-18 | 4,055 | 4,060 | 3,975 | 3,985 | 925,600 | 3,985 |
| 2019-12-17 | 4,090 | 4,100 | 4,045 | 4,085 | 788,100 | 4,085 |
| 2019-12-16 | 4,045 | 4,055 | 4,020 | 4,020 | 447,900 | 4,020 |
| 2019-12-13 | 4,050 | 4,070 | 4,015 | 4,055 | 1,028,200 | 4,055 |
| 2019-12-12 | 3,995 | 4,010 | 3,935 | 3,950 | 649,400 | 3,950 |
| 2019-12-11 | 3,960 | 3,970 | 3,940 | 3,955 | 821,300 | 3,955 |
| 2019-12-10 | 3,950 | 4,040 | 3,910 | 3,965 | 954,800 | 3,965 |
| 2019-12-09 | 4,015 | 4,020 | 3,965 | 3,985 | 527,900 | 3,985 |
| 2019-12-06 | 3,950 | 3,990 | 3,940 | 3,985 | 711,100 | 3,985 |
| 2019-12-05 | 3,925 | 3,950 | 3,910 | 3,925 | 901,500 | 3,925 |
| 2019-12-04 | 3,905 | 3,910 | 3,855 | 3,870 | 1,088,100 | 3,870 |
| 2019-12-03 | 3,980 | 4,010 | 3,970 | 4,010 | 776,800 | 4,010 |
| 2019-12-02 | 4,025 | 4,100 | 4,020 | 4,075 | 528,200 | 4,075 |
| 2019-11-29 | 4,070 | 4,075 | 3,990 | 3,995 | 791,500 | 3,995 |
| 2019-11-28 | 4,050 | 4,085 | 4,040 | 4,075 | 796,800 | 4,075 |
| 2019-11-27 | 3,995 | 4,050 | 3,980 | 4,035 | 827,400 | 4,035 |
| 2019-11-26 | 3,940 | 4,015 | 3,920 | 3,945 | 1,216,200 | 3,945 |
| 2019-11-25 | 3,980 | 3,980 | 3,910 | 3,950 | 500,500 | 3,950 |
| 2019-11-22 | 3,910 | 3,955 | 3,900 | 3,930 | 700,800 | 3,930 |
| 2019-11-21 | 3,850 | 3,945 | 3,850 | 3,945 | 1,318,200 | 3,945 |
| 2019-11-20 | 3,990 | 3,990 | 3,850 | 3,865 | 1,227,700 | 3,865 |
| 2019-11-19 | 3,910 | 4,025 | 3,905 | 4,010 | 1,274,100 | 4,010 |
| 2019-11-18 | 3,950 | 3,975 | 3,905 | 3,930 | 553,200 | 3,930 |
| 2019-11-15 | 3,865 | 3,945 | 3,850 | 3,920 | 789,400 | 3,920 |
| 2019-11-14 | 3,965 | 3,965 | 3,865 | 3,875 | 1,077,900 | 3,875 |
| 2019-11-13 | 4,020 | 4,030 | 3,970 | 3,970 | 660,900 | 3,970 |
| 2019-11-12 | 4,055 | 4,080 | 4,030 | 4,055 | 689,400 | 4,055 |
| 2019-11-11 | 4,070 | 4,115 | 4,055 | 4,070 | 1,020,200 | 4,070 |
| 2019-11-08 | 4,000 | 4,030 | 3,970 | 4,015 | 926,700 | 4,015 |
| 2019-11-07 | 3,985 | 4,025 | 3,950 | 3,960 | 741,700 | 3,960 |
| 2019-11-06 | 4,050 | 4,060 | 3,965 | 3,990 | 1,404,000 | 3,990 |
| 2019-11-05 | 3,970 | 4,030 | 3,950 | 4,010 | 1,419,200 | 4,010 |
| 2019-11-01 | 3,825 | 3,945 | 3,785 | 3,935 | 1,918,500 | 3,935 |
| 2019-10-31 | 3,800 | 3,845 | 3,765 | 3,830 | 2,723,400 | 3,830 |
| 2019-10-30 | 3,610 | 3,620 | 3,535 | 3,575 | 1,266,700 | 3,575 |
| 2019-10-29 | 3,640 | 3,655 | 3,620 | 3,635 | 534,200 | 3,635 |
| 2019-10-28 | 3,595 | 3,620 | 3,585 | 3,610 | 623,600 | 3,610 |
| 2019-10-25 | 3,550 | 3,565 | 3,525 | 3,555 | 538,600 | 3,555 |
| 2019-10-24 | 3,555 | 3,570 | 3,530 | 3,540 | 630,700 | 3,540 |
| 2019-10-23 | 3,545 | 3,570 | 3,515 | 3,555 | 792,400 | 3,555 |
| 2019-10-21 | 3,535 | 3,545 | 3,505 | 3,530 | 546,700 | 3,530 |
| 2019-10-18 | 3,505 | 3,565 | 3,470 | 3,540 | 1,203,600 | 3,540 |
| 2019-10-17 | 3,565 | 3,570 | 3,430 | 3,435 | 1,288,900 | 3,435 |
| 2019-10-16 | 3,515 | 3,595 | 3,500 | 3,585 | 2,009,000 | 3,585 |
| 2019-10-15 | 3,450 | 3,480 | 3,440 | 3,445 | 817,800 | 3,445 |
| 2019-10-11 | 3,370 | 3,410 | 3,345 | 3,405 | 743,400 | 3,405 |
| 2019-10-10 | 3,270 | 3,370 | 3,260 | 3,355 | 1,170,500 | 3,355 |
| 2019-10-09 | 3,195 | 3,235 | 3,185 | 3,230 | 1,406,700 | 3,230 |
| 2019-10-08 | 3,340 | 3,360 | 3,315 | 3,325 | 417,800 | 3,325 |
| 2019-10-07 | 3,360 | 3,365 | 3,295 | 3,320 | 429,100 | 3,320 |
| 2019-10-04 | 3,310 | 3,315 | 3,265 | 3,295 | 714,700 | 3,295 |
| 2019-10-03 | 3,300 | 3,335 | 3,285 | 3,330 | 618,900 | 3,330 |
| 2019-10-02 | 3,380 | 3,410 | 3,365 | 3,405 | 622,400 | 3,405 |
| 2019-10-01 | 3,355 | 3,410 | 3,350 | 3,400 | 737,900 | 3,400 |
| 2019-09-30 | 3,380 | 3,400 | 3,325 | 3,350 | 873,800 | 3,350 |
| 2019-09-27 | 3,405 | 3,420 | 3,350 | 3,380 | 1,212,500 | 3,380 |
| 2019-09-26 | 3,385 | 3,395 | 3,360 | 3,385 | 1,116,500 | 3,385 |
| 2019-09-25 | 3,295 | 3,365 | 3,280 | 3,345 | 1,019,500 | 3,345 |
| 2019-09-24 | 3,315 | 3,360 | 3,295 | 3,355 | 1,124,800 | 3,355 |
| 2019-09-20 | 3,300 | 3,325 | 3,280 | 3,305 | 1,408,800 | 3,305 |
| 2019-09-19 | 3,270 | 3,345 | 3,255 | 3,290 | 1,239,100 | 3,290 |
| 2019-09-18 | 3,290 | 3,290 | 3,235 | 3,245 | 1,527,700 | 3,245 |
| 2019-09-17 | 3,385 | 3,400 | 3,315 | 3,340 | 1,159,600 | 3,340 |
| 2019-09-13 | 3,305 | 3,395 | 3,280 | 3,375 | 1,619,500 | 3,375 |
| 2019-09-12 | 3,410 | 3,410 | 3,345 | 3,375 | 1,004,600 | 3,375 |
| 2019-09-11 | 3,350 | 3,400 | 3,325 | 3,395 | 1,409,900 | 3,395 |
| 2019-09-10 | 3,205 | 3,260 | 3,195 | 3,255 | 1,221,900 | 3,255 |
| 2019-09-09 | 3,165 | 3,165 | 3,120 | 3,155 | 767,300 | 3,155 |
| 2019-09-06 | 3,195 | 3,205 | 3,160 | 3,185 | 839,900 | 3,185 |
| 2019-09-05 | 3,080 | 3,185 | 3,080 | 3,175 | 1,286,700 | 3,175 |
| 2019-09-04 | 3,055 | 3,080 | 3,005 | 3,070 | 750,500 | 3,070 |
| 2019-09-03 | 3,025 | 3,080 | 3,020 | 3,070 | 579,400 | 3,070 |
| 2019-09-02 | 3,055 | 3,065 | 3,025 | 3,025 | 546,700 | 3,025 |
| 2019-08-30 | 3,050 | 3,070 | 3,040 | 3,065 | 663,300 | 3,065 |
| 2019-08-29 | 3,015 | 3,035 | 2,994 | 3,020 | 694,600 | 3,020 |
| 2019-08-28 | 2,965 | 2,988 | 2,945 | 2,978 | 888,900 | 2,978 |
| 2019-08-27 | 2,953 | 3,005 | 2,953 | 2,977 | 819,900 | 2,977 |
| 2019-08-26 | 2,878 | 2,930 | 2,862 | 2,922 | 1,190,100 | 2,922 |
| 2019-08-23 | 3,000 | 3,020 | 2,989 | 2,998 | 637,300 | 2,998 |
| 2019-08-22 | 2,985 | 3,005 | 2,976 | 3,000 | 898,300 | 3,000 |
| 2019-08-21 | 2,992 | 2,993 | 2,956 | 2,975 | 1,273,500 | 2,975 |
| 2019-08-20 | 3,040 | 3,060 | 3,030 | 3,060 | 757,800 | 3,060 |
| 2019-08-19 | 2,994 | 3,040 | 2,976 | 3,020 | 782,300 | 3,020 |
| 2019-08-16 | 2,943 | 2,970 | 2,920 | 2,948 | 1,151,600 | 2,948 |
| 2019-08-15 | 2,953 | 2,990 | 2,942 | 2,979 | 972,000 | 2,979 |
| 2019-08-14 | 3,040 | 3,045 | 2,991 | 3,040 | 843,400 | 3,040 |
| 2019-08-13 | 3,000 | 3,010 | 2,931 | 3,000 | 1,536,400 | 3,000 |
| 2019-08-09 | 3,070 | 3,080 | 3,040 | 3,050 | 670,100 | 3,050 |
| 2019-08-08 | 3,045 | 3,105 | 3,045 | 3,055 | 1,133,400 | 3,055 |
| 2019-08-07 | 3,075 | 3,110 | 3,045 | 3,060 | 874,400 | 3,060 |
| 2019-08-06 | 2,985 | 3,090 | 2,979 | 3,085 | 1,372,300 | 3,085 |
| 2019-08-05 | 3,155 | 3,160 | 3,015 | 3,055 | 1,353,700 | 3,055 |
| 2019-08-02 | 3,240 | 3,240 | 3,185 | 3,200 | 1,085,500 | 3,200 |
| 2019-08-01 | 3,325 | 3,335 | 3,255 | 3,290 | 1,212,900 | 3,290 |
| 2019-07-31 | 3,410 | 3,485 | 3,350 | 3,350 | 1,722,100 | 3,350 |
| 2019-07-30 | 3,630 | 3,650 | 3,565 | 3,610 | 957,700 | 3,610 |
| 2019-07-29 | 3,655 | 3,655 | 3,615 | 3,645 | 437,500 | 3,645 |
| 2019-07-26 | 3,730 | 3,730 | 3,675 | 3,695 | 300,800 | 3,695 |
| 2019-07-25 | 3,780 | 3,780 | 3,720 | 3,740 | 352,400 | 3,740 |
| 2019-07-24 | 3,770 | 3,780 | 3,725 | 3,745 | 498,800 | 3,745 |
| 2019-07-23 | 3,725 | 3,800 | 3,715 | 3,775 | 616,500 | 3,775 |
| 2019-07-22 | 3,695 | 3,740 | 3,695 | 3,710 | 416,300 | 3,710 |
| 2019-07-19 | 3,635 | 3,725 | 3,620 | 3,720 | 493,500 | 3,720 |
| 2019-07-18 | 3,675 | 3,695 | 3,600 | 3,620 | 883,000 | 3,620 |
| 2019-07-17 | 3,705 | 3,735 | 3,680 | 3,695 | 503,200 | 3,695 |
| 2019-07-16 | 3,710 | 3,720 | 3,695 | 3,720 | 309,000 | 3,720 |
| 2019-07-12 | 3,710 | 3,715 | 3,680 | 3,710 | 363,100 | 3,710 |
| 2019-07-11 | 3,665 | 3,705 | 3,660 | 3,705 | 469,400 | 3,705 |
| 2019-07-10 | 3,685 | 3,710 | 3,670 | 3,680 | 585,600 | 3,680 |
| 2019-07-09 | 3,760 | 3,765 | 3,675 | 3,685 | 746,100 | 3,685 |
| 2019-07-08 | 3,775 | 3,805 | 3,770 | 3,780 | 599,900 | 3,780 |
| 2019-07-05 | 3,795 | 3,800 | 3,760 | 3,790 | 616,700 | 3,790 |
| 2019-07-04 | 3,760 | 3,790 | 3,745 | 3,785 | 616,900 | 3,785 |
| 2019-07-03 | 3,755 | 3,755 | 3,710 | 3,725 | 600,700 | 3,725 |
| 2019-07-02 | 3,785 | 3,800 | 3,770 | 3,795 | 701,600 | 3,795 |
| 2019-07-01 | 3,785 | 3,800 | 3,730 | 3,785 | 948,000 | 3,785 |
| 2019-06-28 | 3,695 | 3,735 | 3,670 | 3,725 | 797,500 | 3,725 |
| 2019-06-27 | 3,685 | 3,750 | 3,685 | 3,745 | 896,100 | 3,745 |
| 2019-06-26 | 3,660 | 3,705 | 3,655 | 3,675 | 620,500 | 3,675 |
| 2019-06-25 | 3,750 | 3,775 | 3,710 | 3,720 | 666,900 | 3,720 |
| 2019-06-24 | 3,705 | 3,730 | 3,680 | 3,730 | 652,900 | 3,730 |
| 2019-06-21 | 3,755 | 3,790 | 3,710 | 3,725 | 1,172,000 | 3,725 |
| 2019-06-20 | 3,710 | 3,765 | 3,685 | 3,755 | 725,400 | 3,755 |
| 2019-06-19 | 3,630 | 3,695 | 3,620 | 3,680 | 701,100 | 3,680 |
| 2019-06-18 | 3,610 | 3,640 | 3,560 | 3,560 | 589,900 | 3,560 |
| 2019-06-17 | 3,650 | 3,665 | 3,590 | 3,590 | 730,600 | 3,590 |
| 2019-06-14 | 3,665 | 3,705 | 3,665 | 3,670 | 671,800 | 3,670 |
| 2019-06-13 | 3,730 | 3,740 | 3,660 | 3,705 | 774,900 | 3,705 |
| 2019-06-12 | 3,725 | 3,780 | 3,710 | 3,760 | 743,500 | 3,760 |
| 2019-06-11 | 3,705 | 3,750 | 3,690 | 3,740 | 562,600 | 3,740 |
| 2019-06-10 | 3,660 | 3,720 | 3,635 | 3,705 | 669,900 | 3,705 |
| 2019-06-07 | 3,605 | 3,650 | 3,590 | 3,635 | 501,400 | 3,635 |
| 2019-06-06 | 3,625 | 3,640 | 3,610 | 3,610 | 630,500 | 3,610 |
| 2019-06-05 | 3,585 | 3,645 | 3,585 | 3,635 | 1,127,800 | 3,635 |
| 2019-06-04 | 3,380 | 3,505 | 3,365 | 3,500 | 1,063,600 | 3,500 |
| 2019-06-03 | 3,430 | 3,445 | 3,370 | 3,380 | 1,532,900 | 3,380 |
| 2019-05-31 | 3,605 | 3,620 | 3,490 | 3,495 | 1,085,000 | 3,495 |
| 2019-05-30 | 3,620 | 3,675 | 3,610 | 3,665 | 537,300 | 3,665 |
| 2019-05-29 | 3,635 | 3,655 | 3,595 | 3,625 | 480,100 | 3,625 |
| 2019-05-28 | 3,720 | 3,720 | 3,670 | 3,670 | 713,500 | 3,670 |
| 2019-05-27 | 3,720 | 3,740 | 3,700 | 3,710 | 344,100 | 3,710 |
| 2019-05-24 | 3,660 | 3,735 | 3,640 | 3,725 | 669,400 | 3,725 |
| 2019-05-23 | 3,720 | 3,745 | 3,690 | 3,710 | 718,800 | 3,710 |
| 2019-05-22 | 3,770 | 3,785 | 3,705 | 3,705 | 935,100 | 3,705 |
| 2019-05-21 | 3,570 | 3,690 | 3,555 | 3,680 | 978,300 | 3,680 |
| 2019-05-20 | 3,600 | 3,645 | 3,585 | 3,620 | 565,000 | 3,620 |
| 2019-05-17 | 3,635 | 3,655 | 3,610 | 3,625 | 684,800 | 3,625 |
| 2019-05-16 | 3,625 | 3,630 | 3,575 | 3,600 | 1,108,100 | 3,600 |
| 2019-05-15 | 3,555 | 3,600 | 3,535 | 3,600 | 1,282,700 | 3,600 |
| 2019-05-14 | 3,480 | 3,535 | 3,470 | 3,525 | 872,100 | 3,525 |
| 2019-05-13 | 3,535 | 3,595 | 3,515 | 3,545 | 750,100 | 3,545 |
| 2019-05-10 | 3,565 | 3,620 | 3,555 | 3,565 | 1,312,500 | 3,565 |
| 2019-05-09 | 3,515 | 3,585 | 3,470 | 3,580 | 1,696,100 | 3,580 |
| 2019-05-08 | 3,630 | 3,645 | 3,555 | 3,575 | 1,300,200 | 3,575 |
| 2019-05-07 | 3,790 | 3,790 | 3,675 | 3,690 | 1,204,100 | 3,690 |
| 2019-04-26 | 3,775 | 3,785 | 3,745 | 3,785 | 840,900 | 3,785 |
| 2019-04-25 | 3,730 | 3,785 | 3,710 | 3,770 | 780,200 | 3,770 |
| 2019-04-24 | 3,785 | 3,790 | 3,730 | 3,735 | 845,200 | 3,735 |
| 2019-04-23 | 3,760 | 3,785 | 3,735 | 3,780 | 3,915,700 | 3,780 |
| 2019-04-22 | 3,775 | 3,775 | 3,745 | 3,760 | 707,300 | 3,760 |
| 2019-04-19 | 3,815 | 3,830 | 3,775 | 3,775 | 777,800 | 3,775 |
| 2019-04-18 | 3,855 | 3,855 | 3,800 | 3,805 | 1,031,300 | 3,805 |
| 2019-04-17 | 3,875 | 3,910 | 3,855 | 3,860 | 1,142,000 | 3,860 |
| 2019-04-16 | 3,935 | 3,955 | 3,865 | 3,880 | 2,876,300 | 3,880 |
| 2019-04-15 | 3,890 | 4,010 | 3,880 | 3,935 | 4,384,500 | 3,935 |
| 2019-04-12 | 3,895 | 3,895 | 3,840 | 3,860 | 1,164,200 | 3,860 |
| 2019-04-11 | 3,810 | 3,860 | 3,810 | 3,855 | 922,200 | 3,855 |
| 2019-04-10 | 3,815 | 3,825 | 3,780 | 3,810 | 777,900 | 3,810 |
| 2019-04-09 | 3,845 | 3,850 | 3,800 | 3,845 | 613,100 | 3,845 |
| 2019-04-08 | 3,905 | 3,925 | 3,860 | 3,860 | 797,700 | 3,860 |
| 2019-04-05 | 3,870 | 3,910 | 3,865 | 3,895 | 660,400 | 3,895 |
| 2019-04-04 | 3,910 | 3,910 | 3,870 | 3,880 | 708,100 | 3,880 |
| 2019-04-03 | 3,850 | 3,925 | 3,830 | 3,910 | 1,292,900 | 3,910 |
| 2019-04-02 | 3,965 | 3,995 | 3,950 | 3,965 | 516,000 | 3,965 |
| 2019-04-01 | 3,915 | 3,945 | 3,900 | 3,915 | 749,500 | 3,915 |
| 2019-03-29 | 3,915 | 3,915 | 3,855 | 3,880 | 978,500 | 3,880 |
| 2019-03-28 | 3,850 | 3,850 | 3,785 | 3,800 | 841,600 | 3,800 |
| 2019-03-27 | 3,885 | 3,890 | 3,820 | 3,875 | 718,000 | 3,875 |
| 2019-03-26 | 3,800 | 3,895 | 3,760 | 3,875 | 1,240,800 | 3,875 |
| 2019-03-25 | 3,875 | 3,880 | 3,735 | 3,770 | 944,800 | 3,770 |
| 2019-03-22 | 3,960 | 3,985 | 3,915 | 3,945 | 756,500 | 3,945 |
| 2019-03-20 | 3,895 | 3,940 | 3,885 | 3,935 | 688,800 | 3,935 |
| 2019-03-19 | 3,865 | 3,900 | 3,840 | 3,895 | 477,800 | 3,895 |
| 2019-03-18 | 3,910 | 3,920 | 3,860 | 3,890 | 456,400 | 3,890 |
| 2019-03-15 | 3,840 | 3,885 | 3,825 | 3,865 | 721,900 | 3,865 |
| 2019-03-14 | 3,885 | 3,890 | 3,840 | 3,840 | 669,300 | 3,840 |
| 2019-03-13 | 3,910 | 3,930 | 3,870 | 3,870 | 531,200 | 3,870 |
| 2019-03-12 | 3,900 | 3,950 | 3,890 | 3,935 | 755,000 | 3,935 |
| 2019-03-11 | 3,805 | 3,875 | 3,805 | 3,870 | 570,600 | 3,870 |
| 2019-03-08 | 3,865 | 3,885 | 3,805 | 3,815 | 797,900 | 3,815 |
| 2019-03-07 | 3,900 | 3,915 | 3,885 | 3,910 | 644,500 | 3,910 |
| 2019-03-06 | 3,930 | 3,935 | 3,900 | 3,915 | 486,700 | 3,915 |
| 2019-03-05 | 3,910 | 3,940 | 3,900 | 3,940 | 741,600 | 3,940 |
| 2019-03-04 | 3,910 | 3,915 | 3,875 | 3,905 | 523,500 | 3,905 |
| 2019-03-01 | 3,865 | 3,900 | 3,855 | 3,875 | 835,400 | 3,875 |
| 2019-02-28 | 3,845 | 3,885 | 3,830 | 3,860 | 1,088,400 | 3,860 |
| 2019-02-27 | 3,850 | 3,890 | 3,845 | 3,845 | 648,100 | 3,845 |
| 2019-02-26 | 3,855 | 3,865 | 3,825 | 3,855 | 724,300 | 3,855 |
| 2019-02-25 | 3,865 | 3,895 | 3,855 | 3,855 | 647,000 | 3,855 |
| 2019-02-22 | 3,860 | 3,865 | 3,810 | 3,830 | 575,100 | 3,830 |
| 2019-02-21 | 3,915 | 3,930 | 3,855 | 3,870 | 1,035,700 | 3,870 |
| 2019-02-20 | 3,920 | 3,950 | 3,900 | 3,915 | 879,200 | 3,915 |
| 2019-02-19 | 3,905 | 3,920 | 3,875 | 3,910 | 468,300 | 3,910 |
| 2019-02-18 | 3,930 | 3,940 | 3,895 | 3,925 | 605,900 | 3,925 |
| 2019-02-15 | 3,885 | 3,895 | 3,840 | 3,870 | 610,700 | 3,870 |
| 2019-02-14 | 3,910 | 3,940 | 3,880 | 3,890 | 649,100 | 3,890 |
| 2019-02-13 | 3,885 | 3,915 | 3,850 | 3,900 | 742,900 | 3,900 |
| 2019-02-12 | 3,795 | 3,880 | 3,755 | 3,860 | 803,900 | 3,860 |
| 2019-02-08 | 3,815 | 3,820 | 3,745 | 3,755 | 1,142,100 | 3,755 |
| 2019-02-07 | 3,850 | 3,940 | 3,830 | 3,865 | 1,615,800 | 3,865 |
| 2019-02-06 | 3,735 | 3,780 | 3,720 | 3,730 | 738,300 | 3,730 |
| 2019-02-05 | 3,710 | 3,735 | 3,695 | 3,725 | 424,800 | 3,725 |
| 2019-02-04 | 3,650 | 3,715 | 3,635 | 3,715 | 616,400 | 3,715 |
| 2019-02-01 | 3,675 | 3,690 | 3,610 | 3,635 | 576,900 | 3,635 |
| 2019-01-31 | 3,695 | 3,700 | 3,660 | 3,685 | 647,600 | 3,685 |
| 2019-01-30 | 3,680 | 3,690 | 3,635 | 3,645 | 802,600 | 3,645 |
| 2019-01-29 | 3,665 | 3,680 | 3,620 | 3,655 | 710,400 | 3,655 |
| 2019-01-28 | 3,715 | 3,720 | 3,645 | 3,655 | 518,800 | 3,655 |
| 2019-01-25 | 3,630 | 3,685 | 3,630 | 3,685 | 680,600 | 3,685 |
| 2019-01-24 | 3,570 | 3,640 | 3,560 | 3,640 | 603,800 | 3,640 |
| 2019-01-23 | 3,560 | 3,655 | 3,550 | 3,615 | 926,200 | 3,615 |
| 2019-01-22 | 3,650 | 3,655 | 3,560 | 3,580 | 599,400 | 3,580 |
| 2019-01-21 | 3,595 | 3,650 | 3,585 | 3,645 | 673,200 | 3,645 |
| 2019-01-18 | 3,575 | 3,575 | 3,530 | 3,560 | 1,005,500 | 3,560 |
| 2019-01-17 | 3,525 | 3,555 | 3,490 | 3,535 | 779,400 | 3,535 |
| 2019-01-16 | 3,515 | 3,540 | 3,470 | 3,520 | 752,800 | 3,520 |
| 2019-01-15 | 3,455 | 3,545 | 3,440 | 3,540 | 759,200 | 3,540 |
| 2019-01-11 | 3,495 | 3,505 | 3,470 | 3,495 | 745,100 | 3,495 |
| 2019-01-10 | 3,485 | 3,500 | 3,440 | 3,470 | 1,226,600 | 3,470 |
| 2019-01-09 | 3,445 | 3,510 | 3,420 | 3,490 | 1,218,300 | 3,490 |
| 2019-01-08 | 3,425 | 3,460 | 3,410 | 3,425 | 894,800 | 3,425 |
| 2019-01-07 | 3,430 | 3,480 | 3,395 | 3,410 | 975,600 | 3,410 |
| 2019-01-04 | 3,360 | 3,385 | 3,280 | 3,360 | 1,152,600 | 3,360 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株