5332 TOTO(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 | 4,670 | 4,695 | 4,630 | 4,640 | 284,800 | 4,640 |
| 2019-12-27 | 4,730 | 4,745 | 4,695 | 4,705 | 227,800 | 4,705 |
| 2019-12-26 | 4,625 | 4,700 | 4,625 | 4,700 | 237,000 | 4,700 |
| 2019-12-25 | 4,660 | 4,670 | 4,630 | 4,655 | 162,200 | 4,655 |
| 2019-12-24 | 4,655 | 4,705 | 4,650 | 4,690 | 285,600 | 4,690 |
| 2019-12-23 | 4,700 | 4,715 | 4,650 | 4,670 | 325,200 | 4,670 |
| 2019-12-20 | 4,745 | 4,750 | 4,650 | 4,660 | 594,500 | 4,660 |
| 2019-12-19 | 4,780 | 4,800 | 4,700 | 4,725 | 348,100 | 4,725 |
| 2019-12-18 | 4,820 | 4,820 | 4,750 | 4,770 | 500,100 | 4,770 |
| 2019-12-17 | 4,885 | 4,900 | 4,830 | 4,870 | 353,300 | 4,870 |
| 2019-12-16 | 4,940 | 4,940 | 4,850 | 4,850 | 407,700 | 4,850 |
| 2019-12-13 | 4,950 | 4,965 | 4,915 | 4,940 | 935,800 | 4,940 |
| 2019-12-12 | 4,840 | 4,855 | 4,815 | 4,825 | 408,000 | 4,825 |
| 2019-12-11 | 4,795 | 4,830 | 4,780 | 4,825 | 326,900 | 4,825 |
| 2019-12-10 | 4,770 | 4,815 | 4,765 | 4,810 | 412,100 | 4,810 |
| 2019-12-09 | 4,840 | 4,840 | 4,785 | 4,795 | 260,000 | 4,795 |
| 2019-12-06 | 4,800 | 4,835 | 4,785 | 4,805 | 371,000 | 4,805 |
| 2019-12-05 | 4,740 | 4,795 | 4,740 | 4,790 | 329,300 | 4,790 |
| 2019-12-04 | 4,725 | 4,740 | 4,695 | 4,720 | 337,400 | 4,720 |
| 2019-12-03 | 4,720 | 4,755 | 4,705 | 4,740 | 386,300 | 4,740 |
| 2019-12-02 | 4,770 | 4,810 | 4,770 | 4,785 | 320,100 | 4,785 |
| 2019-11-29 | 4,765 | 4,810 | 4,750 | 4,790 | 597,500 | 4,790 |
| 2019-11-28 | 4,700 | 4,795 | 4,690 | 4,765 | 535,000 | 4,765 |
| 2019-11-27 | 4,795 | 4,795 | 4,740 | 4,740 | 359,500 | 4,740 |
| 2019-11-26 | 4,760 | 4,795 | 4,745 | 4,765 | 627,700 | 4,765 |
| 2019-11-25 | 4,725 | 4,755 | 4,700 | 4,735 | 354,500 | 4,735 |
| 2019-11-22 | 4,610 | 4,725 | 4,610 | 4,700 | 527,000 | 4,700 |
| 2019-11-21 | 4,585 | 4,620 | 4,510 | 4,615 | 506,000 | 4,615 |
| 2019-11-20 | 4,635 | 4,680 | 4,585 | 4,615 | 318,600 | 4,615 |
| 2019-11-19 | 4,640 | 4,665 | 4,615 | 4,660 | 345,700 | 4,660 |
| 2019-11-18 | 4,575 | 4,610 | 4,565 | 4,610 | 278,600 | 4,610 |
| 2019-11-15 | 4,640 | 4,640 | 4,565 | 4,575 | 481,900 | 4,575 |
| 2019-11-14 | 4,660 | 4,660 | 4,575 | 4,610 | 407,800 | 4,610 |
| 2019-11-13 | 4,670 | 4,695 | 4,660 | 4,660 | 478,700 | 4,660 |
| 2019-11-12 | 4,645 | 4,675 | 4,635 | 4,665 | 700,700 | 4,665 |
| 2019-11-11 | 4,605 | 4,660 | 4,590 | 4,630 | 503,200 | 4,630 |
| 2019-11-08 | 4,645 | 4,645 | 4,570 | 4,610 | 613,800 | 4,610 |
| 2019-11-07 | 4,595 | 4,610 | 4,575 | 4,590 | 323,600 | 4,590 |
| 2019-11-06 | 4,585 | 4,655 | 4,585 | 4,605 | 502,000 | 4,605 |
| 2019-11-05 | 4,450 | 4,585 | 4,420 | 4,580 | 1,006,100 | 4,580 |
| 2019-11-01 | 4,175 | 4,375 | 4,160 | 4,310 | 1,193,200 | 4,310 |
| 2019-10-31 | 4,455 | 4,475 | 4,425 | 4,455 | 572,800 | 4,455 |
| 2019-10-30 | 4,435 | 4,465 | 4,385 | 4,390 | 1,032,400 | 4,390 |
| 2019-10-29 | 4,410 | 4,480 | 4,370 | 4,465 | 701,300 | 4,465 |
| 2019-10-28 | 4,295 | 4,365 | 4,260 | 4,365 | 493,400 | 4,365 |
| 2019-10-25 | 4,295 | 4,310 | 4,265 | 4,275 | 465,100 | 4,275 |
| 2019-10-24 | 4,255 | 4,285 | 4,245 | 4,280 | 403,900 | 4,280 |
| 2019-10-23 | 4,265 | 4,270 | 4,220 | 4,255 | 491,600 | 4,255 |
| 2019-10-21 | 4,220 | 4,255 | 4,220 | 4,230 | 263,900 | 4,230 |
| 2019-10-18 | 4,215 | 4,235 | 4,190 | 4,200 | 386,000 | 4,200 |
| 2019-10-17 | 4,250 | 4,260 | 4,180 | 4,180 | 451,400 | 4,180 |
| 2019-10-16 | 4,235 | 4,285 | 4,225 | 4,235 | 655,100 | 4,235 |
| 2019-10-15 | 4,160 | 4,175 | 4,115 | 4,145 | 639,400 | 4,145 |
| 2019-10-11 | 4,080 | 4,080 | 4,045 | 4,070 | 403,100 | 4,070 |
| 2019-10-10 | 4,060 | 4,060 | 4,005 | 4,035 | 370,300 | 4,035 |
| 2019-10-09 | 3,980 | 4,055 | 3,975 | 4,045 | 374,700 | 4,045 |
| 2019-10-08 | 4,000 | 4,045 | 3,995 | 4,025 | 431,100 | 4,025 |
| 2019-10-07 | 3,965 | 3,985 | 3,950 | 3,960 | 229,400 | 3,960 |
| 2019-10-04 | 3,940 | 3,980 | 3,925 | 3,980 | 371,500 | 3,980 |
| 2019-10-03 | 3,930 | 3,975 | 3,925 | 3,965 | 641,200 | 3,965 |
| 2019-10-02 | 4,070 | 4,080 | 4,005 | 4,030 | 661,900 | 4,030 |
| 2019-10-01 | 4,095 | 4,130 | 4,075 | 4,085 | 466,400 | 4,085 |
| 2019-09-30 | 4,075 | 4,085 | 3,995 | 4,045 | 792,000 | 4,045 |
| 2019-09-27 | 4,165 | 4,185 | 4,095 | 4,115 | 601,800 | 4,115 |
| 2019-09-26 | 4,200 | 4,265 | 4,190 | 4,215 | 629,100 | 4,215 |
| 2019-09-25 | 4,130 | 4,160 | 4,115 | 4,135 | 431,400 | 4,135 |
| 2019-09-24 | 4,100 | 4,195 | 4,095 | 4,170 | 561,200 | 4,170 |
| 2019-09-20 | 4,170 | 4,170 | 4,110 | 4,130 | 627,000 | 4,130 |
| 2019-09-19 | 4,175 | 4,190 | 4,145 | 4,155 | 476,300 | 4,155 |
| 2019-09-18 | 4,210 | 4,210 | 4,130 | 4,175 | 505,100 | 4,175 |
| 2019-09-17 | 4,225 | 4,240 | 4,165 | 4,205 | 717,600 | 4,205 |
| 2019-09-13 | 4,140 | 4,185 | 4,095 | 4,185 | 1,259,000 | 4,185 |
| 2019-09-12 | 4,095 | 4,135 | 4,085 | 4,100 | 683,200 | 4,100 |
| 2019-09-11 | 4,015 | 4,060 | 3,995 | 4,050 | 816,400 | 4,050 |
| 2019-09-10 | 3,955 | 3,965 | 3,935 | 3,960 | 494,200 | 3,960 |
| 2019-09-09 | 3,940 | 3,975 | 3,920 | 3,940 | 513,100 | 3,940 |
| 2019-09-06 | 3,930 | 3,935 | 3,895 | 3,920 | 627,100 | 3,920 |
| 2019-09-05 | 3,830 | 3,880 | 3,810 | 3,860 | 683,800 | 3,860 |
| 2019-09-04 | 3,810 | 3,825 | 3,760 | 3,785 | 345,400 | 3,785 |
| 2019-09-03 | 3,810 | 3,850 | 3,790 | 3,810 | 355,000 | 3,810 |
| 2019-09-02 | 3,850 | 3,855 | 3,815 | 3,820 | 246,700 | 3,820 |
| 2019-08-30 | 3,850 | 3,855 | 3,815 | 3,845 | 492,000 | 3,845 |
| 2019-08-29 | 3,815 | 3,835 | 3,760 | 3,805 | 448,100 | 3,805 |
| 2019-08-28 | 3,800 | 3,835 | 3,785 | 3,815 | 567,500 | 3,815 |
| 2019-08-27 | 3,925 | 3,935 | 3,825 | 3,825 | 694,900 | 3,825 |
| 2019-08-26 | 3,915 | 3,940 | 3,895 | 3,905 | 721,100 | 3,905 |
| 2019-08-23 | 3,990 | 4,065 | 3,990 | 4,050 | 452,200 | 4,050 |
| 2019-08-22 | 4,130 | 4,150 | 4,075 | 4,100 | 321,200 | 4,100 |
| 2019-08-21 | 4,050 | 4,110 | 4,050 | 4,095 | 235,000 | 4,095 |
| 2019-08-20 | 4,055 | 4,155 | 4,050 | 4,120 | 372,900 | 4,120 |
| 2019-08-19 | 4,100 | 4,100 | 4,060 | 4,060 | 311,000 | 4,060 |
| 2019-08-16 | 4,025 | 4,075 | 4,000 | 4,040 | 352,000 | 4,040 |
| 2019-08-15 | 4,030 | 4,040 | 3,975 | 4,040 | 422,100 | 4,040 |
| 2019-08-14 | 4,090 | 4,120 | 4,065 | 4,100 | 484,800 | 4,100 |
| 2019-08-13 | 3,940 | 4,070 | 3,920 | 4,025 | 671,800 | 4,025 |
| 2019-08-09 | 4,000 | 4,025 | 3,955 | 3,990 | 615,200 | 3,990 |
| 2019-08-08 | 4,000 | 4,035 | 3,970 | 3,970 | 649,600 | 3,970 |
| 2019-08-07 | 4,040 | 4,070 | 3,980 | 4,030 | 527,800 | 4,030 |
| 2019-08-06 | 3,865 | 4,095 | 3,860 | 4,090 | 925,400 | 4,090 |
| 2019-08-05 | 4,095 | 4,095 | 3,960 | 4,010 | 775,100 | 4,010 |
| 2019-08-02 | 4,160 | 4,160 | 4,045 | 4,145 | 898,100 | 4,145 |
| 2019-08-01 | 4,315 | 4,340 | 4,195 | 4,260 | 1,160,200 | 4,260 |
| 2019-07-31 | 4,335 | 4,400 | 4,325 | 4,385 | 561,800 | 4,385 |
| 2019-07-30 | 4,350 | 4,395 | 4,345 | 4,380 | 320,500 | 4,380 |
| 2019-07-29 | 4,340 | 4,340 | 4,300 | 4,335 | 351,500 | 4,335 |
| 2019-07-26 | 4,400 | 4,400 | 4,345 | 4,375 | 246,700 | 4,375 |
| 2019-07-25 | 4,365 | 4,400 | 4,355 | 4,385 | 327,900 | 4,385 |
| 2019-07-24 | 4,370 | 4,390 | 4,350 | 4,360 | 305,300 | 4,360 |
| 2019-07-23 | 4,295 | 4,385 | 4,290 | 4,350 | 294,500 | 4,350 |
| 2019-07-22 | 4,280 | 4,340 | 4,280 | 4,320 | 349,600 | 4,320 |
| 2019-07-19 | 4,250 | 4,310 | 4,235 | 4,270 | 600,500 | 4,270 |
| 2019-07-18 | 4,285 | 4,305 | 4,235 | 4,250 | 619,100 | 4,250 |
| 2019-07-17 | 4,305 | 4,320 | 4,290 | 4,310 | 473,800 | 4,310 |
| 2019-07-16 | 4,290 | 4,335 | 4,280 | 4,325 | 384,100 | 4,325 |
| 2019-07-12 | 4,370 | 4,380 | 4,320 | 4,330 | 645,500 | 4,330 |
| 2019-07-11 | 4,330 | 4,345 | 4,265 | 4,320 | 673,700 | 4,320 |
| 2019-07-10 | 4,335 | 4,385 | 4,325 | 4,330 | 546,100 | 4,330 |
| 2019-07-09 | 4,340 | 4,395 | 4,340 | 4,375 | 504,400 | 4,375 |
| 2019-07-08 | 4,305 | 4,335 | 4,290 | 4,335 | 553,800 | 4,335 |
| 2019-07-05 | 4,335 | 4,365 | 4,330 | 4,345 | 315,400 | 4,345 |
| 2019-07-04 | 4,325 | 4,345 | 4,290 | 4,325 | 283,600 | 4,325 |
| 2019-07-03 | 4,330 | 4,335 | 4,265 | 4,295 | 498,600 | 4,295 |
| 2019-07-02 | 4,415 | 4,420 | 4,340 | 4,380 | 543,900 | 4,380 |
| 2019-07-01 | 4,390 | 4,440 | 4,380 | 4,410 | 750,500 | 4,410 |
| 2019-06-28 | 4,215 | 4,275 | 4,205 | 4,255 | 564,000 | 4,255 |
| 2019-06-27 | 4,160 | 4,275 | 4,155 | 4,260 | 530,800 | 4,260 |
| 2019-06-26 | 4,145 | 4,190 | 4,145 | 4,155 | 570,400 | 4,155 |
| 2019-06-25 | 4,175 | 4,205 | 4,140 | 4,190 | 524,300 | 4,190 |
| 2019-06-24 | 4,205 | 4,210 | 4,150 | 4,170 | 263,600 | 4,170 |
| 2019-06-21 | 4,350 | 4,365 | 4,190 | 4,195 | 1,141,100 | 4,195 |
| 2019-06-20 | 4,280 | 4,320 | 4,235 | 4,320 | 632,000 | 4,320 |
| 2019-06-19 | 4,220 | 4,240 | 4,205 | 4,230 | 453,900 | 4,230 |
| 2019-06-18 | 4,155 | 4,170 | 4,115 | 4,150 | 412,700 | 4,150 |
| 2019-06-17 | 4,160 | 4,200 | 4,140 | 4,175 | 421,100 | 4,175 |
| 2019-06-14 | 4,120 | 4,175 | 4,100 | 4,170 | 576,100 | 4,170 |
| 2019-06-13 | 4,120 | 4,130 | 4,065 | 4,120 | 452,200 | 4,120 |
| 2019-06-12 | 4,175 | 4,220 | 4,150 | 4,170 | 463,700 | 4,170 |
| 2019-06-11 | 4,185 | 4,245 | 4,155 | 4,220 | 456,600 | 4,220 |
| 2019-06-10 | 4,120 | 4,180 | 4,110 | 4,165 | 791,900 | 4,165 |
| 2019-06-07 | 4,065 | 4,100 | 4,055 | 4,060 | 359,900 | 4,060 |
| 2019-06-06 | 4,050 | 4,110 | 4,045 | 4,055 | 446,700 | 4,055 |
| 2019-06-05 | 4,030 | 4,060 | 4,000 | 4,060 | 487,700 | 4,060 |
| 2019-06-04 | 3,910 | 3,985 | 3,895 | 3,960 | 483,900 | 3,960 |
| 2019-06-03 | 3,975 | 3,995 | 3,860 | 3,890 | 936,100 | 3,890 |
| 2019-05-31 | 4,075 | 4,120 | 4,035 | 4,045 | 515,300 | 4,045 |
| 2019-05-30 | 4,035 | 4,130 | 4,025 | 4,125 | 407,800 | 4,125 |
| 2019-05-29 | 4,110 | 4,125 | 4,055 | 4,095 | 594,000 | 4,095 |
| 2019-05-28 | 4,100 | 4,155 | 4,070 | 4,155 | 595,900 | 4,155 |
| 2019-05-27 | 4,085 | 4,115 | 4,075 | 4,095 | 319,600 | 4,095 |
| 2019-05-24 | 3,995 | 4,080 | 3,975 | 4,080 | 607,600 | 4,080 |
| 2019-05-23 | 3,975 | 4,030 | 3,970 | 4,030 | 651,900 | 4,030 |
| 2019-05-22 | 4,000 | 4,005 | 3,945 | 3,975 | 579,200 | 3,975 |
| 2019-05-21 | 3,940 | 4,015 | 3,930 | 4,005 | 395,800 | 4,005 |
| 2019-05-20 | 3,985 | 4,015 | 3,970 | 4,005 | 459,600 | 4,005 |
| 2019-05-17 | 3,875 | 3,965 | 3,860 | 3,950 | 758,100 | 3,950 |
| 2019-05-16 | 3,825 | 3,835 | 3,795 | 3,825 | 639,700 | 3,825 |
| 2019-05-15 | 3,845 | 3,865 | 3,795 | 3,825 | 806,500 | 3,825 |
| 2019-05-14 | 3,800 | 3,820 | 3,740 | 3,810 | 824,800 | 3,810 |
| 2019-05-13 | 3,880 | 3,910 | 3,840 | 3,890 | 788,700 | 3,890 |
| 2019-05-10 | 3,970 | 4,020 | 3,905 | 3,925 | 1,106,300 | 3,925 |
| 2019-05-09 | 4,130 | 4,130 | 3,960 | 4,010 | 1,162,400 | 4,010 |
| 2019-05-08 | 4,260 | 4,270 | 4,170 | 4,195 | 853,800 | 4,195 |
| 2019-05-07 | 4,275 | 4,335 | 4,200 | 4,305 | 1,482,700 | 4,305 |
| 2019-04-26 | 4,685 | 4,705 | 4,655 | 4,690 | 416,600 | 4,690 |
| 2019-04-25 | 4,660 | 4,700 | 4,640 | 4,685 | 375,200 | 4,685 |
| 2019-04-24 | 4,780 | 4,795 | 4,645 | 4,675 | 512,200 | 4,675 |
| 2019-04-23 | 4,760 | 4,775 | 4,695 | 4,750 | 359,800 | 4,750 |
| 2019-04-22 | 4,750 | 4,790 | 4,740 | 4,755 | 279,800 | 4,755 |
| 2019-04-19 | 4,750 | 4,765 | 4,715 | 4,765 | 410,400 | 4,765 |
| 2019-04-18 | 4,760 | 4,765 | 4,665 | 4,685 | 590,300 | 4,685 |
| 2019-04-17 | 4,750 | 4,800 | 4,740 | 4,755 | 458,100 | 4,755 |
| 2019-04-16 | 4,735 | 4,765 | 4,720 | 4,750 | 382,900 | 4,750 |
| 2019-04-15 | 4,735 | 4,770 | 4,695 | 4,765 | 790,700 | 4,765 |
| 2019-04-12 | 4,690 | 4,715 | 4,590 | 4,665 | 696,100 | 4,665 |
| 2019-04-11 | 4,630 | 4,665 | 4,595 | 4,655 | 759,400 | 4,655 |
| 2019-04-10 | 4,595 | 4,600 | 4,540 | 4,570 | 624,500 | 4,570 |
| 2019-04-09 | 4,695 | 4,700 | 4,610 | 4,640 | 553,600 | 4,640 |
| 2019-04-08 | 4,815 | 4,820 | 4,710 | 4,730 | 471,100 | 4,730 |
| 2019-04-05 | 4,800 | 4,815 | 4,765 | 4,775 | 647,700 | 4,775 |
| 2019-04-04 | 4,765 | 4,795 | 4,755 | 4,795 | 537,400 | 4,795 |
| 2019-04-03 | 4,690 | 4,770 | 4,675 | 4,765 | 707,000 | 4,765 |
| 2019-04-02 | 4,755 | 4,760 | 4,700 | 4,710 | 626,100 | 4,710 |
| 2019-04-01 | 4,745 | 4,745 | 4,690 | 4,710 | 799,700 | 4,710 |
| 2019-03-29 | 4,695 | 4,695 | 4,635 | 4,695 | 674,800 | 4,695 |
| 2019-03-28 | 4,650 | 4,655 | 4,595 | 4,635 | 695,300 | 4,635 |
| 2019-03-27 | 4,690 | 4,690 | 4,605 | 4,655 | 754,400 | 4,655 |
| 2019-03-26 | 4,600 | 4,665 | 4,590 | 4,665 | 934,700 | 4,665 |
| 2019-03-25 | 4,520 | 4,530 | 4,480 | 4,500 | 575,700 | 4,500 |
| 2019-03-22 | 4,545 | 4,580 | 4,520 | 4,560 | 1,069,600 | 4,560 |
| 2019-03-20 | 4,430 | 4,470 | 4,415 | 4,460 | 609,200 | 4,460 |
| 2019-03-19 | 4,335 | 4,420 | 4,315 | 4,410 | 612,500 | 4,410 |
| 2019-03-18 | 4,295 | 4,335 | 4,285 | 4,320 | 572,300 | 4,320 |
| 2019-03-15 | 4,225 | 4,260 | 4,185 | 4,245 | 762,100 | 4,245 |
| 2019-03-14 | 4,250 | 4,265 | 4,230 | 4,250 | 450,300 | 4,250 |
| 2019-03-13 | 4,210 | 4,275 | 4,210 | 4,225 | 489,000 | 4,225 |
| 2019-03-12 | 4,165 | 4,235 | 4,155 | 4,230 | 539,700 | 4,230 |
| 2019-03-11 | 4,135 | 4,145 | 4,080 | 4,130 | 393,500 | 4,130 |
| 2019-03-08 | 4,210 | 4,230 | 4,110 | 4,120 | 885,200 | 4,120 |
| 2019-03-07 | 4,205 | 4,265 | 4,205 | 4,250 | 423,500 | 4,250 |
| 2019-03-06 | 4,240 | 4,250 | 4,220 | 4,245 | 425,700 | 4,245 |
| 2019-03-05 | 4,255 | 4,265 | 4,225 | 4,250 | 386,600 | 4,250 |
| 2019-03-04 | 4,300 | 4,310 | 4,240 | 4,270 | 599,200 | 4,270 |
| 2019-03-01 | 4,250 | 4,265 | 4,205 | 4,230 | 635,000 | 4,230 |
| 2019-02-28 | 4,235 | 4,255 | 4,195 | 4,215 | 626,300 | 4,215 |
| 2019-02-27 | 4,280 | 4,300 | 4,245 | 4,250 | 461,500 | 4,250 |
| 2019-02-26 | 4,285 | 4,315 | 4,255 | 4,270 | 471,100 | 4,270 |
| 2019-02-25 | 4,340 | 4,375 | 4,295 | 4,310 | 517,700 | 4,310 |
| 2019-02-22 | 4,330 | 4,330 | 4,260 | 4,305 | 374,200 | 4,305 |
| 2019-02-21 | 4,330 | 4,365 | 4,290 | 4,340 | 570,900 | 4,340 |
| 2019-02-20 | 4,370 | 4,375 | 4,315 | 4,335 | 406,100 | 4,335 |
| 2019-02-19 | 4,350 | 4,380 | 4,305 | 4,345 | 424,900 | 4,345 |
| 2019-02-18 | 4,325 | 4,355 | 4,295 | 4,340 | 512,900 | 4,340 |
| 2019-02-15 | 4,300 | 4,300 | 4,220 | 4,230 | 484,800 | 4,230 |
| 2019-02-14 | 4,300 | 4,335 | 4,270 | 4,290 | 396,900 | 4,290 |
| 2019-02-13 | 4,290 | 4,345 | 4,260 | 4,315 | 421,500 | 4,315 |
| 2019-02-12 | 4,300 | 4,305 | 4,235 | 4,255 | 587,400 | 4,255 |
| 2019-02-08 | 4,335 | 4,360 | 4,230 | 4,250 | 854,400 | 4,250 |
| 2019-02-07 | 4,245 | 4,350 | 4,195 | 4,335 | 613,000 | 4,335 |
| 2019-02-06 | 4,255 | 4,290 | 4,245 | 4,280 | 434,500 | 4,280 |
| 2019-02-05 | 4,235 | 4,290 | 4,220 | 4,250 | 430,500 | 4,250 |
| 2019-02-04 | 4,180 | 4,275 | 4,150 | 4,245 | 738,000 | 4,245 |
| 2019-02-01 | 4,100 | 4,220 | 4,085 | 4,165 | 1,352,900 | 4,165 |
| 2019-01-31 | 4,230 | 4,240 | 4,190 | 4,215 | 1,048,300 | 4,215 |
| 2019-01-30 | 4,100 | 4,160 | 4,060 | 4,145 | 757,200 | 4,145 |
| 2019-01-29 | 4,065 | 4,100 | 4,045 | 4,100 | 636,500 | 4,100 |
| 2019-01-28 | 4,080 | 4,080 | 4,035 | 4,065 | 418,300 | 4,065 |
| 2019-01-25 | 4,020 | 4,080 | 4,015 | 4,065 | 446,900 | 4,065 |
| 2019-01-24 | 4,075 | 4,080 | 4,005 | 4,025 | 521,700 | 4,025 |
| 2019-01-23 | 4,060 | 4,075 | 4,015 | 4,030 | 452,500 | 4,030 |
| 2019-01-22 | 4,110 | 4,125 | 4,055 | 4,110 | 676,800 | 4,110 |
| 2019-01-21 | 4,080 | 4,095 | 4,040 | 4,070 | 455,800 | 4,070 |
| 2019-01-18 | 4,045 | 4,095 | 4,030 | 4,045 | 626,500 | 4,045 |
| 2019-01-17 | 4,045 | 4,060 | 3,995 | 4,015 | 520,400 | 4,015 |
| 2019-01-16 | 4,020 | 4,035 | 3,935 | 4,020 | 541,100 | 4,020 |
| 2019-01-15 | 3,925 | 4,040 | 3,925 | 4,015 | 750,700 | 4,015 |
| 2019-01-11 | 3,910 | 3,965 | 3,880 | 3,905 | 816,900 | 3,905 |
| 2019-01-10 | 3,905 | 3,920 | 3,860 | 3,900 | 537,700 | 3,900 |
| 2019-01-09 | 3,895 | 3,960 | 3,885 | 3,925 | 444,900 | 3,925 |
| 2019-01-08 | 3,910 | 3,925 | 3,845 | 3,890 | 576,700 | 3,890 |
| 2019-01-07 | 3,825 | 3,875 | 3,815 | 3,865 | 811,700 | 3,865 |
| 2019-01-04 | 3,685 | 3,730 | 3,665 | 3,700 | 1,130,800 | 3,700 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
