5273 三谷セキサン(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 | 3,625 | 3,660 | 3,580 | 3,610 | 6,400 | 3,610 |
| 2019-12-27 | 3,745 | 3,755 | 3,650 | 3,650 | 5,900 | 3,650 |
| 2019-12-26 | 3,600 | 3,710 | 3,595 | 3,710 | 6,900 | 3,710 |
| 2019-12-25 | 3,640 | 3,660 | 3,595 | 3,595 | 4,400 | 3,595 |
| 2019-12-24 | 3,680 | 3,690 | 3,640 | 3,640 | 2,000 | 3,640 |
| 2019-12-23 | 3,620 | 3,660 | 3,620 | 3,660 | 2,400 | 3,660 |
| 2019-12-20 | 3,705 | 3,705 | 3,575 | 3,575 | 9,800 | 3,575 |
| 2019-12-19 | 3,740 | 3,750 | 3,685 | 3,725 | 4,100 | 3,725 |
| 2019-12-18 | 3,770 | 3,770 | 3,740 | 3,760 | 3,900 | 3,760 |
| 2019-12-17 | 3,775 | 3,780 | 3,725 | 3,780 | 5,200 | 3,780 |
| 2019-12-16 | 3,730 | 3,790 | 3,685 | 3,790 | 4,400 | 3,790 |
| 2019-12-13 | 3,705 | 3,740 | 3,650 | 3,730 | 10,600 | 3,730 |
| 2019-12-12 | 3,640 | 3,655 | 3,595 | 3,610 | 3,800 | 3,610 |
| 2019-12-11 | 3,640 | 3,670 | 3,625 | 3,640 | 3,500 | 3,640 |
| 2019-12-10 | 3,535 | 3,620 | 3,535 | 3,615 | 4,000 | 3,615 |
| 2019-12-09 | 3,595 | 3,595 | 3,515 | 3,545 | 3,700 | 3,545 |
| 2019-12-06 | 3,515 | 3,565 | 3,505 | 3,545 | 4,200 | 3,545 |
| 2019-12-05 | 3,510 | 3,535 | 3,490 | 3,510 | 4,600 | 3,510 |
| 2019-12-04 | 3,515 | 3,515 | 3,410 | 3,440 | 10,800 | 3,440 |
| 2019-12-03 | 3,520 | 3,520 | 3,425 | 3,470 | 8,700 | 3,470 |
| 2019-12-02 | 3,590 | 3,670 | 3,585 | 3,590 | 15,600 | 3,590 |
| 2019-11-29 | 3,685 | 3,685 | 3,610 | 3,610 | 6,300 | 3,610 |
| 2019-11-28 | 3,755 | 3,755 | 3,700 | 3,725 | 4,300 | 3,725 |
| 2019-11-27 | 3,670 | 3,810 | 3,655 | 3,755 | 7,200 | 3,755 |
| 2019-11-26 | 3,695 | 3,710 | 3,635 | 3,645 | 5,100 | 3,645 |
| 2019-11-25 | 3,700 | 3,740 | 3,665 | 3,675 | 3,500 | 3,675 |
| 2019-11-22 | 3,585 | 3,710 | 3,580 | 3,695 | 5,100 | 3,695 |
| 2019-11-21 | 3,570 | 3,615 | 3,530 | 3,615 | 3,900 | 3,615 |
| 2019-11-20 | 3,580 | 3,595 | 3,545 | 3,570 | 3,700 | 3,570 |
| 2019-11-19 | 3,620 | 3,640 | 3,580 | 3,580 | 5,900 | 3,580 |
| 2019-11-18 | 3,650 | 3,650 | 3,615 | 3,625 | 2,300 | 3,625 |
| 2019-11-15 | 3,585 | 3,645 | 3,585 | 3,615 | 2,900 | 3,615 |
| 2019-11-14 | 3,680 | 3,685 | 3,590 | 3,590 | 4,600 | 3,590 |
| 2019-11-13 | 3,750 | 3,750 | 3,685 | 3,685 | 2,800 | 3,685 |
| 2019-11-12 | 3,815 | 3,815 | 3,655 | 3,735 | 6,300 | 3,735 |
| 2019-11-11 | 3,670 | 3,905 | 3,575 | 3,815 | 23,800 | 3,815 |
| 2019-11-08 | 3,705 | 3,705 | 3,575 | 3,665 | 9,400 | 3,665 |
| 2019-11-07 | 3,620 | 3,700 | 3,540 | 3,700 | 5,800 | 3,700 |
| 2019-11-06 | 3,640 | 3,685 | 3,640 | 3,650 | 4,200 | 3,650 |
| 2019-11-05 | 3,585 | 3,655 | 3,575 | 3,645 | 10,100 | 3,645 |
| 2019-11-01 | 3,600 | 3,600 | 3,560 | 3,575 | 3,500 | 3,575 |
| 2019-10-31 | 3,510 | 3,605 | 3,505 | 3,600 | 8,700 | 3,600 |
| 2019-10-30 | 3,410 | 3,500 | 3,395 | 3,500 | 13,500 | 3,500 |
| 2019-10-29 | 3,410 | 3,460 | 3,395 | 3,425 | 6,400 | 3,425 |
| 2019-10-28 | 3,395 | 3,395 | 3,370 | 3,390 | 1,700 | 3,390 |
| 2019-10-25 | 3,400 | 3,425 | 3,370 | 3,395 | 4,000 | 3,395 |
| 2019-10-24 | 3,415 | 3,420 | 3,400 | 3,400 | 4,100 | 3,400 |
| 2019-10-23 | 3,400 | 3,430 | 3,375 | 3,410 | 2,900 | 3,410 |
| 2019-10-21 | 3,375 | 3,395 | 3,365 | 3,390 | 2,500 | 3,390 |
| 2019-10-18 | 3,325 | 3,365 | 3,325 | 3,365 | 4,000 | 3,365 |
| 2019-10-17 | 3,380 | 3,380 | 3,310 | 3,320 | 6,900 | 3,320 |
| 2019-10-16 | 3,370 | 3,420 | 3,350 | 3,400 | 7,200 | 3,400 |
| 2019-10-15 | 3,390 | 3,415 | 3,335 | 3,335 | 8,700 | 3,335 |
| 2019-10-11 | 3,410 | 3,410 | 3,330 | 3,350 | 6,700 | 3,350 |
| 2019-10-10 | 3,400 | 3,415 | 3,375 | 3,375 | 2,300 | 3,375 |
| 2019-10-09 | 3,370 | 3,400 | 3,345 | 3,400 | 3,200 | 3,400 |
| 2019-10-08 | 3,370 | 3,380 | 3,345 | 3,360 | 2,800 | 3,360 |
| 2019-10-07 | 3,320 | 3,360 | 3,305 | 3,360 | 2,300 | 3,360 |
| 2019-10-04 | 3,310 | 3,345 | 3,290 | 3,290 | 10,200 | 3,290 |
| 2019-10-03 | 3,330 | 3,345 | 3,250 | 3,310 | 9,300 | 3,310 |
| 2019-10-02 | 3,270 | 3,435 | 3,260 | 3,400 | 10,400 | 3,400 |
| 2019-10-01 | 3,245 | 3,280 | 3,240 | 3,275 | 4,800 | 3,275 |
| 2019-09-30 | 3,235 | 3,255 | 3,215 | 3,245 | 5,000 | 3,245 |
| 2019-09-27 | 3,270 | 3,270 | 3,220 | 3,265 | 7,600 | 3,265 |
| 2019-09-26 | 3,260 | 3,280 | 3,215 | 3,280 | 16,100 | 3,280 |
| 2019-09-25 | 3,280 | 3,280 | 3,195 | 3,230 | 7,100 | 3,230 |
| 2019-09-24 | 3,185 | 3,285 | 3,145 | 3,280 | 8,300 | 3,280 |
| 2019-09-20 | 3,165 | 3,205 | 3,070 | 3,205 | 9,700 | 3,205 |
| 2019-09-19 | 3,070 | 3,180 | 3,070 | 3,175 | 10,300 | 3,175 |
| 2019-09-18 | 3,125 | 3,125 | 3,020 | 3,045 | 3,900 | 3,045 |
| 2019-09-17 | 3,075 | 3,130 | 3,040 | 3,130 | 9,200 | 3,130 |
| 2019-09-13 | 3,090 | 3,095 | 2,990 | 3,085 | 19,300 | 3,085 |
| 2019-09-12 | 3,030 | 3,090 | 3,030 | 3,090 | 9,600 | 3,090 |
| 2019-09-11 | 2,969 | 3,030 | 2,953 | 3,030 | 9,000 | 3,030 |
| 2019-09-10 | 2,938 | 2,969 | 2,909 | 2,969 | 5,800 | 2,969 |
| 2019-09-09 | 2,919 | 2,935 | 2,886 | 2,935 | 4,100 | 2,935 |
| 2019-09-06 | 2,907 | 2,907 | 2,882 | 2,887 | 4,500 | 2,887 |
| 2019-09-05 | 2,831 | 2,908 | 2,821 | 2,908 | 7,800 | 2,908 |
| 2019-09-04 | 2,788 | 2,830 | 2,783 | 2,820 | 6,700 | 2,820 |
| 2019-09-03 | 2,768 | 2,799 | 2,763 | 2,788 | 8,900 | 2,788 |
| 2019-09-02 | 2,792 | 2,792 | 2,749 | 2,767 | 4,700 | 2,767 |
| 2019-08-30 | 2,704 | 2,800 | 2,704 | 2,792 | 7,200 | 2,792 |
| 2019-08-29 | 2,683 | 2,760 | 2,683 | 2,700 | 15,200 | 2,700 |
| 2019-08-28 | 2,777 | 2,786 | 2,595 | 2,675 | 15,700 | 2,675 |
| 2019-08-27 | 2,816 | 2,823 | 2,750 | 2,750 | 8,900 | 2,750 |
| 2019-08-26 | 2,910 | 2,910 | 2,802 | 2,802 | 3,900 | 2,802 |
| 2019-08-23 | 2,945 | 2,969 | 2,936 | 2,965 | 4,400 | 2,965 |
| 2019-08-22 | 2,998 | 2,998 | 2,930 | 2,945 | 4,200 | 2,945 |
| 2019-08-21 | 2,953 | 3,050 | 2,925 | 3,025 | 6,900 | 3,025 |
| 2019-08-20 | 2,860 | 2,974 | 2,815 | 2,974 | 4,300 | 2,974 |
| 2019-08-19 | 2,870 | 2,913 | 2,860 | 2,860 | 2,900 | 2,860 |
| 2019-08-16 | 2,900 | 2,940 | 2,858 | 2,869 | 5,500 | 2,869 |
| 2019-08-15 | 2,777 | 2,896 | 2,777 | 2,863 | 4,500 | 2,863 |
| 2019-08-14 | 2,772 | 2,841 | 2,772 | 2,841 | 4,900 | 2,841 |
| 2019-08-13 | 2,780 | 2,844 | 2,780 | 2,784 | 6,600 | 2,784 |
| 2019-08-09 | 2,934 | 2,934 | 2,779 | 2,826 | 5,200 | 2,826 |
| 2019-08-08 | 2,920 | 2,945 | 2,920 | 2,934 | 3,500 | 2,934 |
| 2019-08-07 | 2,873 | 2,957 | 2,873 | 2,954 | 7,500 | 2,954 |
| 2019-08-06 | 2,817 | 2,900 | 2,803 | 2,898 | 7,600 | 2,898 |
| 2019-08-05 | 2,963 | 2,963 | 2,853 | 2,867 | 8,000 | 2,867 |
| 2019-08-02 | 2,895 | 2,969 | 2,895 | 2,963 | 8,300 | 2,963 |
| 2019-08-01 | 2,986 | 2,995 | 2,980 | 2,995 | 1,000 | 2,995 |
| 2019-07-31 | 3,005 | 3,015 | 2,986 | 2,986 | 3,300 | 2,986 |
| 2019-07-30 | 2,994 | 3,045 | 2,994 | 3,040 | 2,900 | 3,040 |
| 2019-07-29 | 2,959 | 2,994 | 2,952 | 2,994 | 2,800 | 2,994 |
| 2019-07-26 | 2,936 | 2,943 | 2,907 | 2,943 | 3,400 | 2,943 |
| 2019-07-25 | 2,896 | 2,941 | 2,896 | 2,936 | 1,900 | 2,936 |
| 2019-07-24 | 2,876 | 2,896 | 2,876 | 2,896 | 2,000 | 2,896 |
| 2019-07-23 | 2,877 | 2,892 | 2,867 | 2,882 | 2,400 | 2,882 |
| 2019-07-22 | 2,920 | 2,949 | 2,850 | 2,877 | 8,700 | 2,877 |
| 2019-07-19 | 2,851 | 2,896 | 2,851 | 2,894 | 4,700 | 2,894 |
| 2019-07-18 | 2,971 | 2,980 | 2,828 | 2,828 | 10,200 | 2,828 |
| 2019-07-17 | 2,979 | 2,984 | 2,968 | 2,971 | 4,300 | 2,971 |
| 2019-07-16 | 2,963 | 2,982 | 2,963 | 2,979 | 2,300 | 2,979 |
| 2019-07-12 | 3,020 | 3,020 | 2,960 | 2,963 | 3,500 | 2,963 |
| 2019-07-11 | 2,997 | 3,010 | 2,992 | 3,005 | 3,300 | 3,005 |
| 2019-07-10 | 3,020 | 3,020 | 2,975 | 2,992 | 12,500 | 2,992 |
| 2019-07-09 | 2,976 | 3,035 | 2,976 | 3,020 | 5,400 | 3,020 |
| 2019-07-08 | 3,000 | 3,020 | 2,976 | 2,976 | 5,300 | 2,976 |
| 2019-07-05 | 2,997 | 3,020 | 2,942 | 3,020 | 3,100 | 3,020 |
| 2019-07-04 | 3,000 | 3,020 | 3,000 | 3,020 | 600 | 3,020 |
| 2019-07-03 | 2,930 | 3,060 | 2,924 | 3,020 | 7,400 | 3,020 |
| 2019-07-02 | 2,885 | 2,940 | 2,866 | 2,931 | 7,100 | 2,931 |
| 2019-07-01 | 2,752 | 2,895 | 2,752 | 2,891 | 8,400 | 2,891 |
| 2019-06-28 | 2,745 | 2,757 | 2,726 | 2,726 | 8,000 | 2,726 |
| 2019-06-27 | 2,772 | 2,808 | 2,772 | 2,795 | 3,800 | 2,795 |
| 2019-06-26 | 2,706 | 2,763 | 2,706 | 2,759 | 4,600 | 2,759 |
| 2019-06-25 | 2,819 | 2,819 | 2,747 | 2,747 | 3,900 | 2,747 |
| 2019-06-24 | 2,883 | 2,883 | 2,815 | 2,819 | 1,300 | 2,819 |
| 2019-06-21 | 2,895 | 2,895 | 2,871 | 2,883 | 3,400 | 2,883 |
| 2019-06-20 | 2,887 | 2,903 | 2,887 | 2,903 | 300 | 2,903 |
| 2019-06-19 | 2,900 | 2,948 | 2,894 | 2,894 | 4,200 | 2,894 |
| 2019-06-18 | 2,888 | 2,888 | 2,868 | 2,868 | 7,100 | 2,868 |
| 2019-06-17 | 2,885 | 2,895 | 2,885 | 2,891 | 3,900 | 2,891 |
| 2019-06-14 | 2,872 | 2,894 | 2,868 | 2,885 | 5,100 | 2,885 |
| 2019-06-13 | 2,895 | 2,895 | 2,867 | 2,872 | 5,100 | 2,872 |
| 2019-06-12 | 2,933 | 2,933 | 2,899 | 2,899 | 2,600 | 2,899 |
| 2019-06-11 | 2,931 | 2,937 | 2,911 | 2,933 | 3,400 | 2,933 |
| 2019-06-10 | 2,905 | 2,929 | 2,887 | 2,903 | 4,200 | 2,903 |
| 2019-06-07 | 2,888 | 2,905 | 2,880 | 2,896 | 3,800 | 2,896 |
| 2019-06-06 | 2,901 | 2,919 | 2,884 | 2,885 | 3,700 | 2,885 |
| 2019-06-05 | 2,902 | 2,933 | 2,902 | 2,933 | 1,900 | 2,933 |
| 2019-06-04 | 2,840 | 2,976 | 2,832 | 2,921 | 10,700 | 2,921 |
| 2019-06-03 | 2,819 | 2,845 | 2,819 | 2,824 | 6,400 | 2,824 |
| 2019-05-31 | 2,883 | 2,883 | 2,836 | 2,840 | 18,000 | 2,840 |
| 2019-05-30 | 2,894 | 2,907 | 2,863 | 2,883 | 2,800 | 2,883 |
| 2019-05-29 | 2,860 | 2,897 | 2,860 | 2,897 | 3,300 | 2,897 |
| 2019-05-28 | 2,886 | 2,896 | 2,860 | 2,860 | 6,000 | 2,860 |
| 2019-05-27 | 2,891 | 2,907 | 2,891 | 2,906 | 1,200 | 2,906 |
| 2019-05-24 | 2,901 | 2,901 | 2,871 | 2,891 | 6,500 | 2,891 |
| 2019-05-23 | 2,900 | 2,926 | 2,900 | 2,901 | 3,500 | 2,901 |
| 2019-05-22 | 2,885 | 2,905 | 2,875 | 2,888 | 7,000 | 2,888 |
| 2019-05-21 | 2,841 | 2,885 | 2,840 | 2,885 | 2,800 | 2,885 |
| 2019-05-20 | 2,857 | 2,872 | 2,804 | 2,841 | 5,600 | 2,841 |
| 2019-05-17 | 2,755 | 2,857 | 2,755 | 2,857 | 6,200 | 2,857 |
| 2019-05-16 | 2,736 | 2,736 | 2,690 | 2,709 | 7,600 | 2,709 |
| 2019-05-15 | 2,680 | 2,819 | 2,647 | 2,736 | 12,600 | 2,736 |
| 2019-05-14 | 2,738 | 2,750 | 2,616 | 2,630 | 10,800 | 2,630 |
| 2019-05-13 | 2,951 | 2,957 | 2,888 | 2,888 | 5,600 | 2,888 |
| 2019-05-10 | 2,879 | 2,964 | 2,879 | 2,925 | 11,300 | 2,925 |
| 2019-05-09 | 2,905 | 2,923 | 2,900 | 2,902 | 9,400 | 2,902 |
| 2019-05-08 | 2,984 | 3,010 | 2,940 | 2,955 | 10,100 | 2,955 |
| 2019-05-07 | 3,020 | 3,040 | 2,985 | 2,990 | 6,000 | 2,990 |
| 2019-04-26 | 3,065 | 3,065 | 3,025 | 3,035 | 3,400 | 3,035 |
| 2019-04-25 | 3,055 | 3,100 | 3,015 | 3,065 | 4,800 | 3,065 |
| 2019-04-24 | 3,050 | 3,080 | 3,040 | 3,055 | 4,800 | 3,055 |
| 2019-04-23 | 3,015 | 3,035 | 3,000 | 3,035 | 2,200 | 3,035 |
| 2019-04-22 | 3,025 | 3,025 | 3,000 | 3,025 | 1,500 | 3,025 |
| 2019-04-19 | 3,055 | 3,055 | 3,025 | 3,040 | 1,600 | 3,040 |
| 2019-04-18 | 3,060 | 3,060 | 2,982 | 3,040 | 4,700 | 3,040 |
| 2019-04-17 | 3,090 | 3,090 | 3,025 | 3,070 | 4,400 | 3,070 |
| 2019-04-16 | 3,080 | 3,100 | 3,075 | 3,090 | 1,500 | 3,090 |
| 2019-04-15 | 3,045 | 3,090 | 3,045 | 3,085 | 4,900 | 3,085 |
| 2019-04-12 | 2,984 | 3,035 | 2,984 | 3,000 | 4,400 | 3,000 |
| 2019-04-11 | 3,000 | 3,020 | 3,000 | 3,015 | 2,100 | 3,015 |
| 2019-04-10 | 3,005 | 3,040 | 2,985 | 3,000 | 6,200 | 3,000 |
| 2019-04-09 | 3,075 | 3,075 | 3,025 | 3,035 | 2,800 | 3,035 |
| 2019-04-08 | 3,075 | 3,075 | 3,045 | 3,050 | 2,800 | 3,050 |
| 2019-04-05 | 3,065 | 3,100 | 3,040 | 3,080 | 5,900 | 3,080 |
| 2019-04-04 | 3,030 | 3,060 | 3,030 | 3,035 | 3,800 | 3,035 |
| 2019-04-03 | 3,065 | 3,065 | 3,025 | 3,045 | 4,100 | 3,045 |
| 2019-04-02 | 3,125 | 3,125 | 3,015 | 3,065 | 5,700 | 3,065 |
| 2019-04-01 | 3,090 | 3,130 | 3,080 | 3,120 | 12,200 | 3,120 |
| 2019-03-29 | 3,035 | 3,050 | 3,025 | 3,025 | 4,000 | 3,025 |
| 2019-03-28 | 3,075 | 3,075 | 3,030 | 3,035 | 7,000 | 3,035 |
| 2019-03-27 | 3,105 | 3,120 | 3,085 | 3,110 | 25,200 | 3,110 |
| 2019-03-26 | 2,942 | 3,125 | 2,932 | 3,115 | 68,500 | 3,115 |
| 2019-03-25 | 2,997 | 2,997 | 2,851 | 2,922 | 33,700 | 2,922 |
| 2019-03-22 | 2,975 | 2,998 | 2,928 | 2,998 | 29,300 | 2,998 |
| 2019-03-20 | 3,010 | 3,010 | 2,946 | 2,965 | 24,300 | 2,965 |
| 2019-03-19 | 3,030 | 3,040 | 2,997 | 2,998 | 14,500 | 2,998 |
| 2019-03-18 | 3,005 | 3,055 | 2,999 | 3,030 | 41,300 | 3,030 |
| 2019-03-15 | 3,000 | 3,025 | 3,000 | 3,000 | 18,800 | 3,000 |
| 2019-03-14 | 3,000 | 3,010 | 2,999 | 3,000 | 5,400 | 3,000 |
| 2019-03-13 | 3,015 | 3,025 | 2,997 | 3,000 | 7,700 | 3,000 |
| 2019-03-12 | 2,949 | 3,025 | 2,949 | 2,999 | 6,900 | 2,999 |
| 2019-03-11 | 2,881 | 2,937 | 2,881 | 2,924 | 8,000 | 2,924 |
| 2019-03-08 | 2,903 | 2,953 | 2,875 | 2,881 | 11,500 | 2,881 |
| 2019-03-07 | 2,932 | 2,982 | 2,932 | 2,953 | 8,100 | 2,953 |
| 2019-03-06 | 3,000 | 3,025 | 2,947 | 2,947 | 11,400 | 2,947 |
| 2019-03-05 | 3,000 | 3,010 | 3,000 | 3,010 | 4,000 | 3,010 |
| 2019-03-04 | 3,000 | 3,020 | 3,000 | 3,020 | 5,600 | 3,020 |
| 2019-03-01 | 3,005 | 3,020 | 2,998 | 3,000 | 4,700 | 3,000 |
| 2019-02-28 | 3,000 | 3,040 | 2,994 | 2,998 | 13,100 | 2,998 |
| 2019-02-27 | 2,988 | 3,015 | 2,988 | 3,000 | 17,200 | 3,000 |
| 2019-02-26 | 2,979 | 3,015 | 2,965 | 2,966 | 9,600 | 2,966 |
| 2019-02-25 | 2,906 | 3,015 | 2,906 | 2,979 | 14,300 | 2,979 |
| 2019-02-22 | 2,815 | 2,921 | 2,801 | 2,906 | 21,000 | 2,906 |
| 2019-02-21 | 2,836 | 2,862 | 2,818 | 2,818 | 13,600 | 2,818 |
| 2019-02-20 | 2,734 | 2,844 | 2,734 | 2,830 | 13,500 | 2,830 |
| 2019-02-19 | 2,793 | 2,804 | 2,702 | 2,734 | 22,300 | 2,734 |
| 2019-02-18 | 2,910 | 2,942 | 2,782 | 2,793 | 32,500 | 2,793 |
| 2019-02-15 | 2,860 | 3,080 | 2,760 | 2,908 | 25,300 | 2,908 |
| 2019-02-14 | 2,780 | 2,929 | 2,773 | 2,858 | 12,600 | 2,858 |
| 2019-02-13 | 2,823 | 2,840 | 2,747 | 2,830 | 14,500 | 2,830 |
| 2019-02-12 | 2,642 | 2,825 | 2,642 | 2,825 | 18,700 | 2,825 |
| 2019-02-08 | 2,591 | 2,685 | 2,589 | 2,620 | 8,600 | 2,620 |
| 2019-02-07 | 2,593 | 2,640 | 2,580 | 2,625 | 4,500 | 2,625 |
| 2019-02-06 | 2,636 | 2,640 | 2,571 | 2,593 | 5,800 | 2,593 |
| 2019-02-05 | 2,571 | 2,658 | 2,555 | 2,636 | 9,900 | 2,636 |
| 2019-02-04 | 2,558 | 2,632 | 2,555 | 2,581 | 10,300 | 2,581 |
| 2019-02-01 | 2,538 | 2,574 | 2,510 | 2,528 | 13,500 | 2,528 |
| 2019-01-31 | 2,548 | 2,648 | 2,548 | 2,559 | 6,800 | 2,559 |
| 2019-01-30 | 2,556 | 2,566 | 2,519 | 2,527 | 11,800 | 2,527 |
| 2019-01-29 | 2,546 | 2,570 | 2,540 | 2,546 | 4,800 | 2,546 |
| 2019-01-28 | 2,539 | 2,586 | 2,539 | 2,565 | 6,900 | 2,565 |
| 2019-01-25 | 2,554 | 2,600 | 2,554 | 2,568 | 6,500 | 2,568 |
| 2019-01-24 | 2,608 | 2,608 | 2,538 | 2,554 | 9,500 | 2,554 |
| 2019-01-23 | 2,651 | 2,651 | 2,603 | 2,630 | 3,800 | 2,630 |
| 2019-01-22 | 2,690 | 2,711 | 2,655 | 2,690 | 6,300 | 2,690 |
| 2019-01-21 | 2,684 | 2,721 | 2,674 | 2,690 | 5,500 | 2,690 |
| 2019-01-18 | 2,660 | 2,742 | 2,660 | 2,683 | 5,400 | 2,683 |
| 2019-01-17 | 2,725 | 2,750 | 2,640 | 2,680 | 9,400 | 2,680 |
| 2019-01-16 | 2,630 | 2,643 | 2,564 | 2,575 | 4,600 | 2,575 |
| 2019-01-15 | 2,563 | 2,650 | 2,563 | 2,630 | 4,600 | 2,630 |
| 2019-01-11 | 2,617 | 2,650 | 2,609 | 2,610 | 7,000 | 2,610 |
| 2019-01-10 | 2,740 | 2,740 | 2,624 | 2,652 | 9,700 | 2,652 |
| 2019-01-09 | 2,799 | 2,813 | 2,752 | 2,766 | 9,900 | 2,766 |
| 2019-01-08 | 2,804 | 2,847 | 2,791 | 2,799 | 12,100 | 2,799 |
| 2019-01-07 | 2,643 | 2,792 | 2,600 | 2,785 | 23,000 | 2,785 |
| 2019-01-04 | 2,569 | 2,683 | 2,551 | 2,667 | 20,100 | 2,667 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
