5301 東海カーボン(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 | 1,103 | 1,103 | 1,085 | 1,095 | 2,535,900 | 1,095 |
| 2019-12-27 | 1,108 | 1,111 | 1,093 | 1,101 | 4,207,200 | 1,101 |
| 2019-12-26 | 1,126 | 1,134 | 1,123 | 1,132 | 3,181,300 | 1,132 |
| 2019-12-25 | 1,132 | 1,136 | 1,123 | 1,130 | 2,473,400 | 1,130 |
| 2019-12-24 | 1,123 | 1,138 | 1,117 | 1,138 | 4,655,800 | 1,138 |
| 2019-12-23 | 1,131 | 1,132 | 1,121 | 1,123 | 2,490,400 | 1,123 |
| 2019-12-20 | 1,127 | 1,135 | 1,118 | 1,125 | 3,350,300 | 1,125 |
| 2019-12-19 | 1,118 | 1,124 | 1,113 | 1,115 | 2,457,600 | 1,115 |
| 2019-12-18 | 1,120 | 1,127 | 1,106 | 1,115 | 3,349,800 | 1,115 |
| 2019-12-17 | 1,132 | 1,142 | 1,120 | 1,120 | 3,457,000 | 1,120 |
| 2019-12-16 | 1,123 | 1,132 | 1,122 | 1,128 | 2,089,600 | 1,128 |
| 2019-12-13 | 1,124 | 1,133 | 1,112 | 1,121 | 5,805,200 | 1,121 |
| 2019-12-12 | 1,123 | 1,124 | 1,097 | 1,104 | 4,167,900 | 1,104 |
| 2019-12-11 | 1,126 | 1,131 | 1,111 | 1,116 | 3,570,500 | 1,116 |
| 2019-12-10 | 1,124 | 1,133 | 1,120 | 1,127 | 3,163,000 | 1,127 |
| 2019-12-09 | 1,126 | 1,132 | 1,119 | 1,124 | 3,438,700 | 1,124 |
| 2019-12-06 | 1,099 | 1,119 | 1,098 | 1,115 | 5,363,900 | 1,115 |
| 2019-12-05 | 1,084 | 1,096 | 1,081 | 1,088 | 3,305,900 | 1,088 |
| 2019-12-04 | 1,086 | 1,087 | 1,074 | 1,077 | 4,297,500 | 1,077 |
| 2019-12-03 | 1,076 | 1,097 | 1,071 | 1,096 | 3,611,600 | 1,096 |
| 2019-12-02 | 1,082 | 1,102 | 1,082 | 1,089 | 3,985,200 | 1,089 |
| 2019-11-29 | 1,076 | 1,085 | 1,075 | 1,076 | 3,360,800 | 1,076 |
| 2019-11-28 | 1,074 | 1,080 | 1,065 | 1,076 | 4,846,100 | 1,076 |
| 2019-11-27 | 1,085 | 1,096 | 1,078 | 1,092 | 3,663,200 | 1,092 |
| 2019-11-26 | 1,092 | 1,107 | 1,081 | 1,081 | 4,653,300 | 1,081 |
| 2019-11-25 | 1,062 | 1,084 | 1,059 | 1,081 | 5,212,000 | 1,081 |
| 2019-11-22 | 1,036 | 1,053 | 1,035 | 1,049 | 3,468,200 | 1,049 |
| 2019-11-21 | 1,039 | 1,042 | 1,028 | 1,036 | 3,458,300 | 1,036 |
| 2019-11-20 | 1,055 | 1,059 | 1,041 | 1,043 | 4,848,600 | 1,043 |
| 2019-11-19 | 1,067 | 1,069 | 1,058 | 1,063 | 2,358,300 | 1,063 |
| 2019-11-18 | 1,082 | 1,082 | 1,052 | 1,068 | 4,429,700 | 1,068 |
| 2019-11-15 | 1,077 | 1,084 | 1,068 | 1,079 | 4,364,000 | 1,079 |
| 2019-11-14 | 1,102 | 1,114 | 1,088 | 1,092 | 4,456,600 | 1,092 |
| 2019-11-13 | 1,095 | 1,099 | 1,081 | 1,098 | 4,639,600 | 1,098 |
| 2019-11-12 | 1,074 | 1,107 | 1,069 | 1,103 | 5,675,100 | 1,103 |
| 2019-11-11 | 1,071 | 1,076 | 1,065 | 1,070 | 3,089,300 | 1,070 |
| 2019-11-08 | 1,090 | 1,098 | 1,058 | 1,067 | 7,639,400 | 1,067 |
| 2019-11-07 | 1,079 | 1,082 | 1,039 | 1,078 | 13,203,300 | 1,078 |
| 2019-11-06 | 1,134 | 1,139 | 1,122 | 1,131 | 4,128,800 | 1,131 |
| 2019-11-05 | 1,114 | 1,132 | 1,110 | 1,123 | 5,812,200 | 1,123 |
| 2019-11-01 | 1,090 | 1,097 | 1,085 | 1,096 | 2,794,600 | 1,096 |
| 2019-10-31 | 1,110 | 1,110 | 1,090 | 1,104 | 3,168,800 | 1,104 |
| 2019-10-30 | 1,117 | 1,118 | 1,092 | 1,097 | 4,904,700 | 1,097 |
| 2019-10-29 | 1,126 | 1,134 | 1,119 | 1,123 | 2,654,500 | 1,123 |
| 2019-10-28 | 1,126 | 1,138 | 1,119 | 1,119 | 3,206,600 | 1,119 |
| 2019-10-25 | 1,115 | 1,122 | 1,105 | 1,114 | 3,425,000 | 1,114 |
| 2019-10-24 | 1,089 | 1,115 | 1,089 | 1,112 | 3,806,500 | 1,112 |
| 2019-10-23 | 1,106 | 1,111 | 1,081 | 1,094 | 6,286,500 | 1,094 |
| 2019-10-21 | 1,135 | 1,144 | 1,117 | 1,118 | 4,114,200 | 1,118 |
| 2019-10-18 | 1,135 | 1,162 | 1,133 | 1,145 | 4,997,500 | 1,145 |
| 2019-10-17 | 1,119 | 1,135 | 1,115 | 1,130 | 3,467,900 | 1,130 |
| 2019-10-16 | 1,134 | 1,155 | 1,120 | 1,122 | 7,955,100 | 1,122 |
| 2019-10-15 | 1,111 | 1,130 | 1,103 | 1,104 | 5,664,300 | 1,104 |
| 2019-10-11 | 1,085 | 1,093 | 1,070 | 1,090 | 3,609,500 | 1,090 |
| 2019-10-10 | 1,068 | 1,082 | 1,057 | 1,075 | 3,461,400 | 1,075 |
| 2019-10-09 | 1,070 | 1,075 | 1,062 | 1,067 | 2,788,600 | 1,067 |
| 2019-10-08 | 1,068 | 1,100 | 1,067 | 1,088 | 3,593,800 | 1,088 |
| 2019-10-07 | 1,074 | 1,075 | 1,060 | 1,061 | 2,510,100 | 1,061 |
| 2019-10-04 | 1,075 | 1,075 | 1,062 | 1,067 | 2,384,100 | 1,067 |
| 2019-10-03 | 1,063 | 1,071 | 1,056 | 1,068 | 4,791,600 | 1,068 |
| 2019-10-02 | 1,090 | 1,102 | 1,086 | 1,099 | 4,295,300 | 1,099 |
| 2019-10-01 | 1,100 | 1,118 | 1,093 | 1,112 | 4,335,000 | 1,112 |
| 2019-09-30 | 1,095 | 1,096 | 1,082 | 1,087 | 3,470,400 | 1,087 |
| 2019-09-27 | 1,099 | 1,111 | 1,083 | 1,100 | 4,393,200 | 1,100 |
| 2019-09-26 | 1,092 | 1,120 | 1,091 | 1,097 | 4,524,300 | 1,097 |
| 2019-09-25 | 1,090 | 1,090 | 1,073 | 1,076 | 3,508,300 | 1,076 |
| 2019-09-24 | 1,100 | 1,115 | 1,090 | 1,097 | 3,218,500 | 1,097 |
| 2019-09-20 | 1,119 | 1,119 | 1,097 | 1,102 | 4,029,800 | 1,102 |
| 2019-09-19 | 1,144 | 1,149 | 1,119 | 1,120 | 3,392,700 | 1,120 |
| 2019-09-18 | 1,145 | 1,151 | 1,124 | 1,140 | 3,515,100 | 1,140 |
| 2019-09-17 | 1,136 | 1,165 | 1,133 | 1,150 | 3,104,900 | 1,150 |
| 2019-09-13 | 1,169 | 1,170 | 1,141 | 1,153 | 4,990,100 | 1,153 |
| 2019-09-12 | 1,169 | 1,177 | 1,156 | 1,156 | 4,794,700 | 1,156 |
| 2019-09-11 | 1,130 | 1,155 | 1,130 | 1,148 | 6,510,700 | 1,148 |
| 2019-09-10 | 1,113 | 1,124 | 1,110 | 1,119 | 5,204,600 | 1,119 |
| 2019-09-09 | 1,095 | 1,115 | 1,094 | 1,100 | 4,884,200 | 1,100 |
| 2019-09-06 | 1,081 | 1,104 | 1,080 | 1,088 | 5,928,800 | 1,088 |
| 2019-09-05 | 1,038 | 1,071 | 1,038 | 1,060 | 5,013,200 | 1,060 |
| 2019-09-04 | 1,029 | 1,037 | 1,019 | 1,032 | 3,066,400 | 1,032 |
| 2019-09-03 | 1,015 | 1,044 | 1,014 | 1,035 | 4,029,500 | 1,035 |
| 2019-09-02 | 1,022 | 1,022 | 999 | 1,015 | 2,449,200 | 1,015 |
| 2019-08-30 | 1,016 | 1,026 | 1,008 | 1,017 | 2,578,700 | 1,017 |
| 2019-08-29 | 1,007 | 1,027 | 995 | 1,004 | 6,247,400 | 1,004 |
| 2019-08-28 | 980 | 1,009 | 979 | 1,004 | 4,850,400 | 1,004 |
| 2019-08-27 | 961 | 979 | 961 | 976 | 3,184,200 | 976 |
| 2019-08-26 | 953 | 960 | 946 | 959 | 3,984,300 | 959 |
| 2019-08-23 | 970 | 985 | 970 | 981 | 1,811,900 | 981 |
| 2019-08-22 | 987 | 993 | 970 | 975 | 3,194,600 | 975 |
| 2019-08-21 | 978 | 984 | 970 | 972 | 2,688,800 | 972 |
| 2019-08-20 | 996 | 1,002 | 989 | 990 | 1,820,800 | 990 |
| 2019-08-19 | 986 | 999 | 983 | 983 | 2,459,600 | 983 |
| 2019-08-16 | 987 | 990 | 973 | 978 | 4,359,500 | 978 |
| 2019-08-15 | 976 | 997 | 975 | 995 | 3,806,800 | 995 |
| 2019-08-14 | 1,019 | 1,028 | 1,006 | 1,008 | 3,263,000 | 1,008 |
| 2019-08-13 | 992 | 1,007 | 985 | 1,005 | 3,944,500 | 1,005 |
| 2019-08-09 | 1,002 | 1,033 | 990 | 1,019 | 5,882,400 | 1,019 |
| 2019-08-08 | 964 | 1,012 | 963 | 1,002 | 7,565,600 | 1,002 |
| 2019-08-07 | 1,007 | 1,036 | 959 | 963 | 11,273,000 | 963 |
| 2019-08-06 | 924 | 957 | 922 | 954 | 5,813,700 | 954 |
| 2019-08-05 | 1,008 | 1,015 | 954 | 973 | 7,193,800 | 973 |
| 2019-08-02 | 1,032 | 1,044 | 1,010 | 1,023 | 5,581,400 | 1,023 |
| 2019-08-01 | 1,066 | 1,075 | 1,053 | 1,059 | 3,435,500 | 1,059 |
| 2019-07-31 | 1,093 | 1,106 | 1,074 | 1,079 | 3,883,500 | 1,079 |
| 2019-07-30 | 1,091 | 1,108 | 1,089 | 1,093 | 4,172,000 | 1,093 |
| 2019-07-29 | 1,086 | 1,098 | 1,080 | 1,093 | 2,636,400 | 1,093 |
| 2019-07-26 | 1,080 | 1,089 | 1,074 | 1,088 | 2,362,500 | 1,088 |
| 2019-07-25 | 1,083 | 1,088 | 1,079 | 1,087 | 2,171,000 | 1,087 |
| 2019-07-24 | 1,078 | 1,094 | 1,071 | 1,083 | 5,706,800 | 1,083 |
| 2019-07-23 | 1,040 | 1,064 | 1,039 | 1,055 | 2,925,000 | 1,055 |
| 2019-07-22 | 1,040 | 1,052 | 1,037 | 1,044 | 2,350,200 | 1,044 |
| 2019-07-19 | 1,041 | 1,054 | 1,031 | 1,047 | 3,410,500 | 1,047 |
| 2019-07-18 | 1,061 | 1,067 | 1,040 | 1,047 | 3,743,900 | 1,047 |
| 2019-07-17 | 1,060 | 1,083 | 1,054 | 1,078 | 2,429,600 | 1,078 |
| 2019-07-16 | 1,075 | 1,076 | 1,057 | 1,067 | 2,546,800 | 1,067 |
| 2019-07-12 | 1,083 | 1,086 | 1,070 | 1,077 | 3,131,000 | 1,077 |
| 2019-07-11 | 1,046 | 1,075 | 1,044 | 1,070 | 3,264,500 | 1,070 |
| 2019-07-10 | 1,061 | 1,062 | 1,040 | 1,052 | 3,554,100 | 1,052 |
| 2019-07-09 | 1,080 | 1,083 | 1,058 | 1,070 | 3,794,800 | 1,070 |
| 2019-07-08 | 1,105 | 1,106 | 1,086 | 1,088 | 3,580,300 | 1,088 |
| 2019-07-05 | 1,114 | 1,116 | 1,105 | 1,111 | 2,286,400 | 1,111 |
| 2019-07-04 | 1,107 | 1,111 | 1,103 | 1,107 | 2,140,300 | 1,107 |
| 2019-07-03 | 1,110 | 1,116 | 1,095 | 1,107 | 3,384,500 | 1,107 |
| 2019-07-02 | 1,130 | 1,138 | 1,115 | 1,121 | 3,425,400 | 1,121 |
| 2019-07-01 | 1,155 | 1,157 | 1,127 | 1,140 | 4,371,000 | 1,140 |
| 2019-06-28 | 1,131 | 1,140 | 1,110 | 1,124 | 3,472,800 | 1,124 |
| 2019-06-27 | 1,099 | 1,145 | 1,098 | 1,131 | 4,909,700 | 1,131 |
| 2019-06-26 | 1,104 | 1,120 | 1,093 | 1,098 | 3,397,700 | 1,098 |
| 2019-06-25 | 1,127 | 1,148 | 1,121 | 1,133 | 3,409,200 | 1,133 |
| 2019-06-24 | 1,130 | 1,148 | 1,124 | 1,134 | 3,251,700 | 1,134 |
| 2019-06-21 | 1,102 | 1,132 | 1,085 | 1,127 | 6,129,800 | 1,127 |
| 2019-06-20 | 1,072 | 1,113 | 1,063 | 1,104 | 5,282,500 | 1,104 |
| 2019-06-19 | 1,084 | 1,102 | 1,072 | 1,072 | 5,115,400 | 1,072 |
| 2019-06-18 | 1,097 | 1,101 | 1,051 | 1,066 | 8,297,200 | 1,066 |
| 2019-06-17 | 1,130 | 1,131 | 1,113 | 1,118 | 3,710,200 | 1,118 |
| 2019-06-14 | 1,149 | 1,154 | 1,131 | 1,137 | 4,589,000 | 1,137 |
| 2019-06-13 | 1,179 | 1,186 | 1,148 | 1,149 | 4,208,100 | 1,149 |
| 2019-06-12 | 1,171 | 1,209 | 1,166 | 1,181 | 4,352,900 | 1,181 |
| 2019-06-11 | 1,145 | 1,191 | 1,139 | 1,181 | 4,407,900 | 1,181 |
| 2019-06-10 | 1,139 | 1,159 | 1,138 | 1,148 | 4,847,300 | 1,148 |
| 2019-06-07 | 1,090 | 1,118 | 1,080 | 1,113 | 4,991,400 | 1,113 |
| 2019-06-06 | 1,070 | 1,089 | 1,065 | 1,076 | 3,867,500 | 1,076 |
| 2019-06-05 | 1,080 | 1,102 | 1,056 | 1,081 | 7,820,400 | 1,081 |
| 2019-06-04 | 1,055 | 1,077 | 1,050 | 1,076 | 4,495,100 | 1,076 |
| 2019-06-03 | 1,019 | 1,056 | 1,017 | 1,052 | 4,742,800 | 1,052 |
| 2019-05-31 | 1,065 | 1,065 | 1,043 | 1,043 | 4,579,800 | 1,043 |
| 2019-05-30 | 1,060 | 1,078 | 1,056 | 1,072 | 4,919,100 | 1,072 |
| 2019-05-29 | 1,071 | 1,077 | 1,060 | 1,066 | 3,802,900 | 1,066 |
| 2019-05-28 | 1,088 | 1,091 | 1,066 | 1,079 | 6,028,400 | 1,079 |
| 2019-05-27 | 1,090 | 1,106 | 1,082 | 1,093 | 2,928,400 | 1,093 |
| 2019-05-24 | 1,058 | 1,093 | 1,049 | 1,083 | 5,878,900 | 1,083 |
| 2019-05-23 | 1,130 | 1,134 | 1,086 | 1,089 | 6,382,500 | 1,089 |
| 2019-05-22 | 1,165 | 1,174 | 1,143 | 1,144 | 3,379,700 | 1,144 |
| 2019-05-21 | 1,152 | 1,160 | 1,121 | 1,156 | 5,818,000 | 1,156 |
| 2019-05-20 | 1,180 | 1,214 | 1,169 | 1,171 | 4,035,800 | 1,171 |
| 2019-05-17 | 1,176 | 1,220 | 1,169 | 1,194 | 5,339,600 | 1,194 |
| 2019-05-16 | 1,172 | 1,185 | 1,161 | 1,171 | 5,523,800 | 1,171 |
| 2019-05-15 | 1,153 | 1,181 | 1,142 | 1,178 | 7,086,600 | 1,178 |
| 2019-05-14 | 1,044 | 1,149 | 1,041 | 1,142 | 9,703,800 | 1,142 |
| 2019-05-13 | 1,115 | 1,125 | 1,087 | 1,101 | 6,868,000 | 1,101 |
| 2019-05-10 | 1,127 | 1,161 | 1,067 | 1,145 | 21,878,200 | 1,145 |
| 2019-05-09 | 1,320 | 1,334 | 1,268 | 1,277 | 7,232,100 | 1,277 |
| 2019-05-08 | 1,255 | 1,319 | 1,255 | 1,318 | 9,973,900 | 1,318 |
| 2019-05-07 | 1,275 | 1,283 | 1,253 | 1,274 | 8,633,400 | 1,274 |
| 2019-04-26 | 1,286 | 1,286 | 1,254 | 1,279 | 6,713,500 | 1,279 |
| 2019-04-25 | 1,304 | 1,325 | 1,293 | 1,297 | 6,526,100 | 1,297 |
| 2019-04-24 | 1,370 | 1,380 | 1,306 | 1,306 | 9,162,700 | 1,306 |
| 2019-04-23 | 1,399 | 1,410 | 1,360 | 1,367 | 11,066,600 | 1,367 |
| 2019-04-22 | 1,470 | 1,482 | 1,455 | 1,456 | 3,392,900 | 1,456 |
| 2019-04-19 | 1,481 | 1,487 | 1,467 | 1,470 | 2,888,600 | 1,470 |
| 2019-04-18 | 1,507 | 1,509 | 1,465 | 1,465 | 4,452,600 | 1,465 |
| 2019-04-17 | 1,480 | 1,506 | 1,476 | 1,499 | 4,812,400 | 1,499 |
| 2019-04-16 | 1,490 | 1,503 | 1,469 | 1,470 | 3,546,000 | 1,470 |
| 2019-04-15 | 1,477 | 1,502 | 1,475 | 1,488 | 4,339,400 | 1,488 |
| 2019-04-12 | 1,461 | 1,464 | 1,435 | 1,447 | 3,191,200 | 1,447 |
| 2019-04-11 | 1,460 | 1,477 | 1,449 | 1,450 | 3,234,600 | 1,450 |
| 2019-04-10 | 1,450 | 1,481 | 1,447 | 1,471 | 3,826,900 | 1,471 |
| 2019-04-09 | 1,490 | 1,504 | 1,458 | 1,481 | 3,904,700 | 1,481 |
| 2019-04-08 | 1,540 | 1,541 | 1,480 | 1,491 | 5,348,200 | 1,491 |
| 2019-04-05 | 1,490 | 1,531 | 1,490 | 1,526 | 5,415,900 | 1,526 |
| 2019-04-04 | 1,535 | 1,550 | 1,478 | 1,490 | 8,744,900 | 1,490 |
| 2019-04-03 | 1,470 | 1,520 | 1,470 | 1,520 | 7,283,100 | 1,520 |
| 2019-04-02 | 1,466 | 1,482 | 1,456 | 1,466 | 7,138,200 | 1,466 |
| 2019-04-01 | 1,401 | 1,450 | 1,399 | 1,432 | 6,920,700 | 1,432 |
| 2019-03-29 | 1,380 | 1,395 | 1,372 | 1,382 | 4,096,400 | 1,382 |
| 2019-03-28 | 1,385 | 1,388 | 1,355 | 1,368 | 4,841,700 | 1,368 |
| 2019-03-27 | 1,391 | 1,415 | 1,387 | 1,409 | 5,342,300 | 1,409 |
| 2019-03-26 | 1,381 | 1,382 | 1,344 | 1,372 | 5,524,100 | 1,372 |
| 2019-03-25 | 1,351 | 1,369 | 1,343 | 1,363 | 3,816,500 | 1,363 |
| 2019-03-22 | 1,411 | 1,428 | 1,395 | 1,402 | 3,975,200 | 1,402 |
| 2019-03-20 | 1,391 | 1,414 | 1,391 | 1,406 | 3,102,800 | 1,406 |
| 2019-03-19 | 1,400 | 1,407 | 1,385 | 1,393 | 4,254,400 | 1,393 |
| 2019-03-18 | 1,407 | 1,418 | 1,392 | 1,412 | 2,889,900 | 1,412 |
| 2019-03-15 | 1,360 | 1,396 | 1,357 | 1,394 | 4,201,600 | 1,394 |
| 2019-03-14 | 1,409 | 1,429 | 1,366 | 1,367 | 4,682,700 | 1,367 |
| 2019-03-13 | 1,361 | 1,399 | 1,356 | 1,385 | 3,548,800 | 1,385 |
| 2019-03-12 | 1,399 | 1,412 | 1,373 | 1,384 | 4,894,400 | 1,384 |
| 2019-03-11 | 1,355 | 1,364 | 1,307 | 1,351 | 6,005,300 | 1,351 |
| 2019-03-08 | 1,388 | 1,390 | 1,343 | 1,349 | 7,840,400 | 1,349 |
| 2019-03-07 | 1,435 | 1,440 | 1,413 | 1,417 | 5,334,400 | 1,417 |
| 2019-03-06 | 1,478 | 1,479 | 1,435 | 1,457 | 6,849,400 | 1,457 |
| 2019-03-05 | 1,520 | 1,522 | 1,477 | 1,481 | 7,352,600 | 1,481 |
| 2019-03-04 | 1,575 | 1,581 | 1,531 | 1,539 | 6,127,100 | 1,539 |
| 2019-03-01 | 1,556 | 1,576 | 1,544 | 1,556 | 4,671,800 | 1,556 |
| 2019-02-28 | 1,573 | 1,592 | 1,542 | 1,544 | 5,475,300 | 1,544 |
| 2019-02-27 | 1,580 | 1,630 | 1,576 | 1,583 | 10,931,600 | 1,583 |
| 2019-02-26 | 1,601 | 1,606 | 1,548 | 1,571 | 8,044,700 | 1,571 |
| 2019-02-25 | 1,625 | 1,639 | 1,599 | 1,606 | 8,853,000 | 1,606 |
| 2019-02-22 | 1,547 | 1,598 | 1,531 | 1,589 | 6,973,600 | 1,589 |
| 2019-02-21 | 1,526 | 1,567 | 1,513 | 1,564 | 7,430,500 | 1,564 |
| 2019-02-20 | 1,530 | 1,537 | 1,507 | 1,515 | 4,337,500 | 1,515 |
| 2019-02-19 | 1,523 | 1,543 | 1,509 | 1,515 | 4,580,800 | 1,515 |
| 2019-02-18 | 1,563 | 1,569 | 1,523 | 1,534 | 6,763,100 | 1,534 |
| 2019-02-15 | 1,550 | 1,560 | 1,515 | 1,515 | 10,762,300 | 1,515 |
| 2019-02-14 | 1,595 | 1,628 | 1,563 | 1,611 | 10,095,200 | 1,611 |
| 2019-02-13 | 1,551 | 1,644 | 1,507 | 1,607 | 24,312,500 | 1,607 |
| 2019-02-12 | 1,500 | 1,624 | 1,493 | 1,618 | 15,683,200 | 1,618 |
| 2019-02-08 | 1,447 | 1,456 | 1,417 | 1,424 | 5,375,100 | 1,424 |
| 2019-02-07 | 1,524 | 1,526 | 1,476 | 1,477 | 4,839,600 | 1,477 |
| 2019-02-06 | 1,531 | 1,537 | 1,506 | 1,531 | 4,006,500 | 1,531 |
| 2019-02-05 | 1,570 | 1,571 | 1,521 | 1,527 | 4,403,600 | 1,527 |
| 2019-02-04 | 1,519 | 1,545 | 1,518 | 1,545 | 4,354,500 | 1,545 |
| 2019-02-01 | 1,487 | 1,532 | 1,487 | 1,519 | 8,021,200 | 1,519 |
| 2019-01-31 | 1,473 | 1,494 | 1,452 | 1,486 | 7,241,400 | 1,486 |
| 2019-01-30 | 1,460 | 1,471 | 1,439 | 1,445 | 5,445,100 | 1,445 |
| 2019-01-29 | 1,490 | 1,497 | 1,435 | 1,448 | 9,261,700 | 1,448 |
| 2019-01-28 | 1,553 | 1,584 | 1,507 | 1,514 | 8,597,500 | 1,514 |
| 2019-01-25 | 1,505 | 1,598 | 1,496 | 1,557 | 15,517,100 | 1,557 |
| 2019-01-24 | 1,512 | 1,553 | 1,476 | 1,499 | 13,687,800 | 1,499 |
| 2019-01-23 | 1,424 | 1,478 | 1,409 | 1,466 | 6,365,500 | 1,466 |
| 2019-01-22 | 1,474 | 1,483 | 1,443 | 1,448 | 3,998,600 | 1,448 |
| 2019-01-21 | 1,500 | 1,502 | 1,464 | 1,474 | 4,784,600 | 1,474 |
| 2019-01-18 | 1,447 | 1,482 | 1,435 | 1,467 | 4,921,000 | 1,467 |
| 2019-01-17 | 1,478 | 1,478 | 1,433 | 1,438 | 3,976,900 | 1,438 |
| 2019-01-16 | 1,508 | 1,510 | 1,448 | 1,451 | 5,407,300 | 1,451 |
| 2019-01-15 | 1,449 | 1,507 | 1,441 | 1,499 | 6,586,200 | 1,499 |
| 2019-01-11 | 1,492 | 1,507 | 1,447 | 1,452 | 6,260,500 | 1,452 |
| 2019-01-10 | 1,459 | 1,471 | 1,425 | 1,471 | 8,930,800 | 1,471 |
| 2019-01-09 | 1,523 | 1,528 | 1,483 | 1,487 | 13,974,100 | 1,487 |
| 2019-01-08 | 1,308 | 1,479 | 1,306 | 1,454 | 24,313,900 | 1,454 |
| 2019-01-07 | 1,280 | 1,347 | 1,277 | 1,285 | 9,601,600 | 1,285 |
| 2019-01-04 | 1,200 | 1,222 | 1,156 | 1,219 | 9,089,400 | 1,219 |
分割・併合履歴 ： [1985-06-26]1株→1.07株