5482 愛知製鋼(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 | 3,850 | 3,850 | 3,815 | 3,830 | 6,100 | 3,830 |
| 2019-12-27 | 3,850 | 3,880 | 3,845 | 3,880 | 5,600 | 3,880 |
| 2019-12-26 | 3,775 | 3,855 | 3,775 | 3,850 | 15,000 | 3,850 |
| 2019-12-25 | 3,820 | 3,825 | 3,780 | 3,800 | 13,600 | 3,800 |
| 2019-12-24 | 3,855 | 3,880 | 3,825 | 3,855 | 17,700 | 3,855 |
| 2019-12-23 | 3,860 | 3,880 | 3,815 | 3,855 | 13,400 | 3,855 |
| 2019-12-20 | 3,890 | 3,910 | 3,835 | 3,885 | 16,100 | 3,885 |
| 2019-12-19 | 3,980 | 3,980 | 3,860 | 3,895 | 19,500 | 3,895 |
| 2019-12-18 | 4,035 | 4,035 | 3,915 | 3,995 | 32,200 | 3,995 |
| 2019-12-17 | 3,965 | 4,000 | 3,930 | 3,995 | 28,400 | 3,995 |
| 2019-12-16 | 3,790 | 3,925 | 3,790 | 3,920 | 23,800 | 3,920 |
| 2019-12-13 | 3,840 | 3,870 | 3,780 | 3,780 | 24,300 | 3,780 |
| 2019-12-12 | 3,815 | 3,820 | 3,760 | 3,775 | 15,200 | 3,775 |
| 2019-12-11 | 3,765 | 3,805 | 3,730 | 3,790 | 20,000 | 3,790 |
| 2019-12-10 | 3,810 | 3,810 | 3,745 | 3,775 | 9,100 | 3,775 |
| 2019-12-09 | 3,700 | 3,810 | 3,700 | 3,810 | 19,000 | 3,810 |
| 2019-12-06 | 3,755 | 3,790 | 3,670 | 3,680 | 37,400 | 3,680 |
| 2019-12-05 | 3,630 | 3,715 | 3,625 | 3,715 | 22,100 | 3,715 |
| 2019-12-04 | 3,580 | 3,630 | 3,555 | 3,625 | 22,500 | 3,625 |
| 2019-12-03 | 3,635 | 3,635 | 3,580 | 3,625 | 12,600 | 3,625 |
| 2019-12-02 | 3,645 | 3,660 | 3,580 | 3,640 | 21,800 | 3,640 |
| 2019-11-29 | 3,660 | 3,660 | 3,600 | 3,645 | 13,900 | 3,645 |
| 2019-11-28 | 3,695 | 3,695 | 3,620 | 3,660 | 12,900 | 3,660 |
| 2019-11-27 | 3,655 | 3,695 | 3,620 | 3,695 | 14,800 | 3,695 |
| 2019-11-26 | 3,685 | 3,710 | 3,625 | 3,655 | 13,500 | 3,655 |
| 2019-11-25 | 3,645 | 3,705 | 3,625 | 3,680 | 14,900 | 3,680 |
| 2019-11-22 | 3,570 | 3,640 | 3,565 | 3,625 | 20,600 | 3,625 |
| 2019-11-21 | 3,520 | 3,585 | 3,470 | 3,585 | 20,400 | 3,585 |
| 2019-11-20 | 3,505 | 3,550 | 3,475 | 3,540 | 17,000 | 3,540 |
| 2019-11-19 | 3,550 | 3,555 | 3,515 | 3,530 | 6,900 | 3,530 |
| 2019-11-18 | 3,565 | 3,580 | 3,560 | 3,580 | 13,500 | 3,580 |
| 2019-11-15 | 3,530 | 3,590 | 3,510 | 3,550 | 24,400 | 3,550 |
| 2019-11-14 | 3,560 | 3,560 | 3,500 | 3,500 | 12,900 | 3,500 |
| 2019-11-13 | 3,640 | 3,640 | 3,535 | 3,560 | 19,400 | 3,560 |
| 2019-11-12 | 3,650 | 3,675 | 3,620 | 3,675 | 15,100 | 3,675 |
| 2019-11-11 | 3,685 | 3,710 | 3,635 | 3,665 | 25,600 | 3,665 |
| 2019-11-08 | 3,645 | 3,685 | 3,620 | 3,685 | 22,000 | 3,685 |
| 2019-11-07 | 3,650 | 3,660 | 3,565 | 3,630 | 25,300 | 3,630 |
| 2019-11-06 | 3,680 | 3,690 | 3,615 | 3,660 | 36,700 | 3,660 |
| 2019-11-05 | 3,615 | 3,705 | 3,615 | 3,695 | 29,700 | 3,695 |
| 2019-11-01 | 3,475 | 3,675 | 3,470 | 3,615 | 51,300 | 3,615 |
| 2019-10-31 | 3,455 | 3,600 | 3,405 | 3,540 | 45,200 | 3,540 |
| 2019-10-30 | 3,465 | 3,495 | 3,425 | 3,490 | 23,900 | 3,490 |
| 2019-10-29 | 3,470 | 3,500 | 3,465 | 3,485 | 10,600 | 3,485 |
| 2019-10-28 | 3,420 | 3,475 | 3,420 | 3,445 | 13,800 | 3,445 |
| 2019-10-25 | 3,385 | 3,430 | 3,370 | 3,415 | 22,900 | 3,415 |
| 2019-10-24 | 3,440 | 3,440 | 3,385 | 3,390 | 15,600 | 3,390 |
| 2019-10-23 | 3,435 | 3,435 | 3,395 | 3,435 | 12,000 | 3,435 |
| 2019-10-21 | 3,430 | 3,435 | 3,395 | 3,435 | 9,500 | 3,435 |
| 2019-10-18 | 3,460 | 3,460 | 3,385 | 3,430 | 17,600 | 3,430 |
| 2019-10-17 | 3,440 | 3,450 | 3,385 | 3,400 | 12,900 | 3,400 |
| 2019-10-16 | 3,465 | 3,495 | 3,410 | 3,440 | 24,700 | 3,440 |
| 2019-10-15 | 3,435 | 3,455 | 3,405 | 3,420 | 25,500 | 3,420 |
| 2019-10-11 | 3,350 | 3,375 | 3,340 | 3,370 | 16,000 | 3,370 |
| 2019-10-10 | 3,315 | 3,435 | 3,315 | 3,370 | 49,500 | 3,370 |
| 2019-10-09 | 3,265 | 3,310 | 3,255 | 3,290 | 17,200 | 3,290 |
| 2019-10-08 | 3,270 | 3,315 | 3,240 | 3,285 | 25,200 | 3,285 |
| 2019-10-07 | 3,225 | 3,275 | 3,145 | 3,240 | 42,300 | 3,240 |
| 2019-10-04 | 3,225 | 3,250 | 3,200 | 3,225 | 18,600 | 3,225 |
| 2019-10-03 | 3,210 | 3,225 | 3,155 | 3,225 | 28,300 | 3,225 |
| 2019-10-02 | 3,115 | 3,300 | 3,110 | 3,300 | 43,500 | 3,300 |
| 2019-10-01 | - | - | - | 3,070 | - | 3,070 |
| 2019-09-30 | 3,080 | 3,100 | 3,050 | 3,070 | 21,600 | 3,070 |
| 2019-09-27 | 3,170 | 3,170 | 3,095 | 3,135 | 19,100 | 3,135 |
| 2019-09-26 | 3,215 | 3,260 | 3,215 | 3,235 | 23,400 | 3,235 |
| 2019-09-25 | 3,135 | 3,200 | 3,120 | 3,190 | 11,300 | 3,190 |
| 2019-09-24 | 3,160 | 3,185 | 3,140 | 3,155 | 36,600 | 3,155 |
| 2019-09-20 | 3,195 | 3,225 | 3,130 | 3,160 | 38,600 | 3,160 |
| 2019-09-19 | 3,165 | 3,230 | 3,160 | 3,160 | 34,800 | 3,160 |
| 2019-09-18 | 3,215 | 3,215 | 3,150 | 3,170 | 35,100 | 3,170 |
| 2019-09-17 | 3,245 | 3,280 | 3,220 | 3,245 | 26,200 | 3,245 |
| 2019-09-13 | 3,235 | 3,265 | 3,200 | 3,245 | 35,200 | 3,245 |
| 2019-09-12 | 3,220 | 3,260 | 3,210 | 3,225 | 26,300 | 3,225 |
| 2019-09-11 | 3,200 | 3,215 | 3,180 | 3,215 | 23,200 | 3,215 |
| 2019-09-10 | 3,180 | 3,205 | 3,155 | 3,200 | 18,000 | 3,200 |
| 2019-09-09 | 3,090 | 3,190 | 3,090 | 3,170 | 12,700 | 3,170 |
| 2019-09-06 | 3,135 | 3,145 | 3,090 | 3,090 | 13,200 | 3,090 |
| 2019-09-05 | 3,050 | 3,140 | 3,050 | 3,140 | 14,700 | 3,140 |
| 2019-09-04 | 3,000 | 3,085 | 2,985 | 3,045 | 18,300 | 3,045 |
| 2019-09-03 | 3,030 | 3,055 | 3,015 | 3,045 | 9,100 | 3,045 |
| 2019-09-02 | 3,080 | 3,090 | 3,040 | 3,040 | 5,900 | 3,040 |
| 2019-08-30 | 3,000 | 3,120 | 3,000 | 3,110 | 16,100 | 3,110 |
| 2019-08-29 | 2,980 | 2,980 | 2,951 | 2,977 | 18,200 | 2,977 |
| 2019-08-28 | 2,975 | 2,981 | 2,950 | 2,977 | 6,900 | 2,977 |
| 2019-08-27 | 2,996 | 3,030 | 2,954 | 2,954 | 22,500 | 2,954 |
| 2019-08-26 | 2,992 | 3,035 | 2,952 | 2,952 | 20,500 | 2,952 |
| 2019-08-23 | 3,010 | 3,070 | 3,010 | 3,050 | 10,500 | 3,050 |
| 2019-08-22 | 3,040 | 3,040 | 3,000 | 3,010 | 15,300 | 3,010 |
| 2019-08-21 | 3,020 | 3,040 | 3,005 | 3,010 | 8,600 | 3,010 |
| 2019-08-20 | 3,055 | 3,065 | 3,020 | 3,035 | 8,000 | 3,035 |
| 2019-08-19 | 3,075 | 3,075 | 3,025 | 3,045 | 14,300 | 3,045 |
| 2019-08-16 | 3,060 | 3,060 | 3,015 | 3,040 | 15,500 | 3,040 |
| 2019-08-15 | 3,000 | 3,060 | 2,996 | 3,035 | 10,600 | 3,035 |
| 2019-08-14 | 3,095 | 3,095 | 3,055 | 3,095 | 13,700 | 3,095 |
| 2019-08-13 | 3,015 | 3,060 | 2,991 | 3,040 | 16,700 | 3,040 |
| 2019-08-09 | 3,030 | 3,085 | 3,030 | 3,065 | 13,200 | 3,065 |
| 2019-08-08 | 3,065 | 3,075 | 3,025 | 3,025 | 10,700 | 3,025 |
| 2019-08-07 | 3,070 | 3,080 | 3,035 | 3,065 | 15,200 | 3,065 |
| 2019-08-06 | 2,990 | 3,120 | 2,951 | 3,110 | 20,300 | 3,110 |
| 2019-08-05 | 3,140 | 3,140 | 3,035 | 3,075 | 17,000 | 3,075 |
| 2019-08-02 | 3,265 | 3,285 | 3,125 | 3,140 | 35,100 | 3,140 |
| 2019-08-01 | 3,385 | 3,385 | 3,320 | 3,335 | 18,300 | 3,335 |
| 2019-07-31 | 3,325 | 3,465 | 3,305 | 3,410 | 52,900 | 3,410 |
| 2019-07-30 | 3,250 | 3,320 | 3,250 | 3,295 | 25,500 | 3,295 |
| 2019-07-29 | 3,265 | 3,265 | 3,220 | 3,240 | 11,900 | 3,240 |
| 2019-07-26 | 3,290 | 3,290 | 3,235 | 3,265 | 7,500 | 3,265 |
| 2019-07-25 | 3,260 | 3,295 | 3,240 | 3,295 | 8,200 | 3,295 |
| 2019-07-24 | 3,270 | 3,270 | 3,220 | 3,245 | 9,800 | 3,245 |
| 2019-07-23 | 3,270 | 3,290 | 3,265 | 3,270 | 5,300 | 3,270 |
| 2019-07-22 | 3,265 | 3,265 | 3,225 | 3,255 | 8,800 | 3,255 |
| 2019-07-19 | 3,215 | 3,275 | 3,210 | 3,265 | 11,800 | 3,265 |
| 2019-07-18 | 3,300 | 3,325 | 3,200 | 3,200 | 36,600 | 3,200 |
| 2019-07-17 | 3,280 | 3,315 | 3,265 | 3,290 | 21,300 | 3,290 |
| 2019-07-16 | 3,270 | 3,305 | 3,265 | 3,290 | 12,400 | 3,290 |
| 2019-07-12 | 3,235 | 3,285 | 3,225 | 3,265 | 14,000 | 3,265 |
| 2019-07-11 | 3,175 | 3,250 | 3,175 | 3,240 | 15,900 | 3,240 |
| 2019-07-10 | 3,180 | 3,195 | 3,150 | 3,175 | 18,600 | 3,175 |
| 2019-07-09 | 3,235 | 3,250 | 3,185 | 3,205 | 7,400 | 3,205 |
| 2019-07-08 | 3,255 | 3,265 | 3,230 | 3,245 | 12,200 | 3,245 |
| 2019-07-05 | 3,305 | 3,305 | 3,260 | 3,270 | 9,100 | 3,270 |
| 2019-07-04 | 3,280 | 3,315 | 3,280 | 3,280 | 11,800 | 3,280 |
| 2019-07-03 | 3,290 | 3,305 | 3,240 | 3,280 | 11,900 | 3,280 |
| 2019-07-02 | 3,265 | 3,325 | 3,240 | 3,310 | 16,000 | 3,310 |
| 2019-07-01 | 3,185 | 3,270 | 3,185 | 3,265 | 28,200 | 3,265 |
| 2019-06-28 | 3,180 | 3,180 | 3,125 | 3,150 | 35,600 | 3,150 |
| 2019-06-27 | 3,080 | 3,140 | 3,080 | 3,140 | 25,600 | 3,140 |
| 2019-06-26 | 3,080 | 3,100 | 3,065 | 3,065 | 17,500 | 3,065 |
| 2019-06-25 | 3,115 | 3,125 | 3,070 | 3,095 | 14,600 | 3,095 |
| 2019-06-24 | 3,075 | 3,135 | 3,075 | 3,120 | 24,100 | 3,120 |
| 2019-06-21 | 3,090 | 3,110 | 3,050 | 3,050 | 126,900 | 3,050 |
| 2019-06-20 | 3,095 | 3,120 | 3,060 | 3,065 | 23,900 | 3,065 |
| 2019-06-19 | 3,090 | 3,135 | 3,075 | 3,080 | 27,100 | 3,080 |
| 2019-06-18 | 3,130 | 3,140 | 3,050 | 3,060 | 26,400 | 3,060 |
| 2019-06-17 | 3,110 | 3,110 | 3,065 | 3,100 | 16,400 | 3,100 |
| 2019-06-14 | 3,095 | 3,125 | 3,075 | 3,120 | 18,400 | 3,120 |
| 2019-06-13 | 3,210 | 3,210 | 3,090 | 3,090 | 29,700 | 3,090 |
| 2019-06-12 | 3,205 | 3,250 | 3,205 | 3,210 | 7,600 | 3,210 |
| 2019-06-11 | 3,190 | 3,220 | 3,175 | 3,205 | 11,300 | 3,205 |
| 2019-06-10 | 3,240 | 3,245 | 3,185 | 3,185 | 12,800 | 3,185 |
| 2019-06-07 | 3,195 | 3,225 | 3,190 | 3,200 | 18,600 | 3,200 |
| 2019-06-06 | 3,245 | 3,245 | 3,190 | 3,190 | 9,300 | 3,190 |
| 2019-06-05 | 3,220 | 3,250 | 3,175 | 3,230 | 12,900 | 3,230 |
| 2019-06-04 | 3,105 | 3,190 | 3,105 | 3,190 | 19,800 | 3,190 |
| 2019-06-03 | 3,130 | 3,175 | 3,090 | 3,100 | 11,700 | 3,100 |
| 2019-05-31 | 3,240 | 3,240 | 3,175 | 3,175 | 16,600 | 3,175 |
| 2019-05-30 | 3,215 | 3,280 | 3,215 | 3,245 | 11,400 | 3,245 |
| 2019-05-29 | 3,250 | 3,270 | 3,200 | 3,245 | 10,400 | 3,245 |
| 2019-05-28 | 3,260 | 3,280 | 3,235 | 3,265 | 11,300 | 3,265 |
| 2019-05-27 | 3,210 | 3,285 | 3,210 | 3,280 | 6,600 | 3,280 |
| 2019-05-24 | 3,210 | 3,235 | 3,175 | 3,200 | 14,800 | 3,200 |
| 2019-05-23 | 3,275 | 3,275 | 3,230 | 3,245 | 8,100 | 3,245 |
| 2019-05-22 | 3,315 | 3,315 | 3,255 | 3,285 | 10,700 | 3,285 |
| 2019-05-21 | 3,270 | 3,315 | 3,270 | 3,290 | 5,000 | 3,290 |
| 2019-05-20 | 3,330 | 3,335 | 3,280 | 3,290 | 11,000 | 3,290 |
| 2019-05-17 | 3,235 | 3,325 | 3,210 | 3,315 | 17,900 | 3,315 |
| 2019-05-16 | 3,260 | 3,275 | 3,200 | 3,250 | 9,400 | 3,250 |
| 2019-05-15 | 3,160 | 3,250 | 3,120 | 3,245 | 19,100 | 3,245 |
| 2019-05-14 | 3,205 | 3,215 | 3,150 | 3,160 | 26,900 | 3,160 |
| 2019-05-13 | 3,285 | 3,300 | 3,250 | 3,250 | 15,400 | 3,250 |
| 2019-05-10 | 3,260 | 3,330 | 3,260 | 3,305 | 17,400 | 3,305 |
| 2019-05-09 | 3,295 | 3,295 | 3,225 | 3,270 | 14,400 | 3,270 |
| 2019-05-08 | 3,300 | 3,310 | 3,255 | 3,310 | 24,500 | 3,310 |
| 2019-05-07 | 3,445 | 3,445 | 3,325 | 3,330 | 29,100 | 3,330 |
| 2019-04-26 | 3,470 | 3,470 | 3,400 | 3,405 | 22,600 | 3,405 |
| 2019-04-25 | 3,475 | 3,490 | 3,445 | 3,475 | 6,000 | 3,475 |
| 2019-04-24 | 3,520 | 3,520 | 3,445 | 3,470 | 14,100 | 3,470 |
| 2019-04-23 | 3,515 | 3,530 | 3,485 | 3,525 | 5,800 | 3,525 |
| 2019-04-22 | 3,480 | 3,540 | 3,475 | 3,520 | 22,000 | 3,520 |
| 2019-04-19 | 3,500 | 3,510 | 3,450 | 3,460 | 7,100 | 3,460 |
| 2019-04-18 | 3,570 | 3,570 | 3,455 | 3,470 | 16,000 | 3,470 |
| 2019-04-17 | 3,515 | 3,550 | 3,505 | 3,540 | 11,900 | 3,540 |
| 2019-04-16 | 3,515 | 3,515 | 3,475 | 3,500 | 11,800 | 3,500 |
| 2019-04-15 | 3,460 | 3,505 | 3,460 | 3,485 | 18,000 | 3,485 |
| 2019-04-12 | 3,445 | 3,445 | 3,405 | 3,415 | 7,400 | 3,415 |
| 2019-04-11 | 3,440 | 3,440 | 3,400 | 3,425 | 9,700 | 3,425 |
| 2019-04-10 | 3,440 | 3,480 | 3,420 | 3,460 | 9,300 | 3,460 |
| 2019-04-09 | 3,505 | 3,515 | 3,465 | 3,490 | 12,900 | 3,490 |
| 2019-04-08 | 3,560 | 3,580 | 3,530 | 3,540 | 14,600 | 3,540 |
| 2019-04-05 | 3,675 | 3,675 | 3,605 | 3,630 | 6,200 | 3,630 |
| 2019-04-04 | 3,610 | 3,680 | 3,610 | 3,630 | 8,300 | 3,630 |
| 2019-04-03 | 3,535 | 3,635 | 3,530 | 3,635 | 15,800 | 3,635 |
| 2019-04-02 | 3,560 | 3,610 | 3,535 | 3,555 | 6,800 | 3,555 |
| 2019-04-01 | 3,500 | 3,590 | 3,500 | 3,555 | 15,000 | 3,555 |
| 2019-03-29 | 3,455 | 3,455 | 3,415 | 3,435 | 7,500 | 3,435 |
| 2019-03-28 | 3,525 | 3,525 | 3,445 | 3,450 | 22,200 | 3,450 |
| 2019-03-27 | 3,515 | 3,585 | 3,480 | 3,570 | 19,800 | 3,570 |
| 2019-03-26 | 3,470 | 3,600 | 3,470 | 3,595 | 35,500 | 3,595 |
| 2019-03-25 | 3,470 | 3,490 | 3,430 | 3,470 | 20,200 | 3,470 |
| 2019-03-22 | 3,520 | 3,545 | 3,490 | 3,540 | 15,700 | 3,540 |
| 2019-03-20 | 3,510 | 3,535 | 3,505 | 3,525 | 11,300 | 3,525 |
| 2019-03-19 | 3,565 | 3,565 | 3,450 | 3,465 | 20,800 | 3,465 |
| 2019-03-18 | 3,595 | 3,595 | 3,520 | 3,585 | 23,400 | 3,585 |
| 2019-03-15 | 3,460 | 3,530 | 3,415 | 3,455 | 24,400 | 3,455 |
| 2019-03-14 | 3,480 | 3,510 | 3,435 | 3,435 | 9,300 | 3,435 |
| 2019-03-13 | 3,470 | 3,515 | 3,420 | 3,425 | 12,200 | 3,425 |
| 2019-03-12 | 3,465 | 3,540 | 3,445 | 3,510 | 16,500 | 3,510 |
| 2019-03-11 | 3,365 | 3,435 | 3,360 | 3,435 | 10,500 | 3,435 |
| 2019-03-08 | 3,335 | 3,380 | 3,315 | 3,355 | 29,000 | 3,355 |
| 2019-03-07 | 3,475 | 3,480 | 3,420 | 3,475 | 17,700 | 3,475 |
| 2019-03-06 | 3,505 | 3,510 | 3,470 | 3,475 | 14,000 | 3,475 |
| 2019-03-05 | 3,505 | 3,520 | 3,475 | 3,520 | 11,700 | 3,520 |
| 2019-03-04 | 3,545 | 3,565 | 3,510 | 3,510 | 19,400 | 3,510 |
| 2019-03-01 | 3,565 | 3,565 | 3,525 | 3,535 | 10,000 | 3,535 |
| 2019-02-28 | 3,515 | 3,555 | 3,485 | 3,555 | 20,700 | 3,555 |
| 2019-02-27 | 3,535 | 3,545 | 3,495 | 3,505 | 17,400 | 3,505 |
| 2019-02-26 | 3,550 | 3,550 | 3,530 | 3,540 | 4,200 | 3,540 |
| 2019-02-25 | 3,570 | 3,595 | 3,530 | 3,550 | 8,900 | 3,550 |
| 2019-02-22 | 3,515 | 3,555 | 3,490 | 3,555 | 11,800 | 3,555 |
| 2019-02-21 | 3,555 | 3,555 | 3,525 | 3,525 | 5,800 | 3,525 |
| 2019-02-20 | 3,525 | 3,555 | 3,525 | 3,540 | 12,000 | 3,540 |
| 2019-02-19 | 3,535 | 3,535 | 3,490 | 3,515 | 6,600 | 3,515 |
| 2019-02-18 | 3,535 | 3,555 | 3,485 | 3,520 | 16,500 | 3,520 |
| 2019-02-15 | 3,485 | 3,485 | 3,430 | 3,465 | 10,400 | 3,465 |
| 2019-02-14 | 3,445 | 3,495 | 3,445 | 3,495 | 21,400 | 3,495 |
| 2019-02-13 | 3,425 | 3,445 | 3,390 | 3,435 | 10,100 | 3,435 |
| 2019-02-12 | 3,395 | 3,435 | 3,380 | 3,410 | 13,600 | 3,410 |
| 2019-02-08 | 3,410 | 3,420 | 3,375 | 3,390 | 16,100 | 3,390 |
| 2019-02-07 | 3,425 | 3,440 | 3,390 | 3,435 | 15,400 | 3,435 |
| 2019-02-06 | 3,455 | 3,485 | 3,415 | 3,445 | 15,200 | 3,445 |
| 2019-02-05 | 3,435 | 3,480 | 3,405 | 3,455 | 10,100 | 3,455 |
| 2019-02-04 | 3,450 | 3,450 | 3,375 | 3,435 | 26,200 | 3,435 |
| 2019-02-01 | 3,425 | 3,470 | 3,400 | 3,410 | 25,700 | 3,410 |
| 2019-01-31 | 3,415 | 3,475 | 3,410 | 3,425 | 18,700 | 3,425 |
| 2019-01-30 | 3,490 | 3,520 | 3,415 | 3,415 | 24,400 | 3,415 |
| 2019-01-29 | 3,450 | 3,505 | 3,420 | 3,490 | 16,500 | 3,490 |
| 2019-01-28 | 3,485 | 3,500 | 3,460 | 3,465 | 10,200 | 3,465 |
| 2019-01-25 | 3,515 | 3,585 | 3,475 | 3,475 | 23,300 | 3,475 |
| 2019-01-24 | 3,495 | 3,540 | 3,480 | 3,530 | 9,900 | 3,530 |
| 2019-01-23 | 3,490 | 3,555 | 3,455 | 3,525 | 18,200 | 3,525 |
| 2019-01-22 | 3,615 | 3,615 | 3,525 | 3,535 | 5,800 | 3,535 |
| 2019-01-21 | 3,580 | 3,615 | 3,560 | 3,585 | 8,300 | 3,585 |
| 2019-01-18 | 3,550 | 3,600 | 3,545 | 3,545 | 19,600 | 3,545 |
| 2019-01-17 | 3,510 | 3,565 | 3,500 | 3,515 | 18,400 | 3,515 |
| 2019-01-16 | 3,525 | 3,535 | 3,485 | 3,500 | 11,600 | 3,500 |
| 2019-01-15 | 3,470 | 3,545 | 3,440 | 3,515 | 15,600 | 3,515 |
| 2019-01-11 | 3,505 | 3,525 | 3,440 | 3,520 | 15,000 | 3,520 |
| 2019-01-10 | 3,490 | 3,530 | 3,450 | 3,505 | 15,200 | 3,505 |
| 2019-01-09 | 3,630 | 3,645 | 3,525 | 3,545 | 14,600 | 3,545 |
| 2019-01-08 | 3,575 | 3,615 | 3,525 | 3,575 | 15,100 | 3,575 |
| 2019-01-07 | 3,500 | 3,575 | 3,500 | 3,560 | 22,500 | 3,560 |
| 2019-01-04 | 3,405 | 3,485 | 3,360 | 3,415 | 38,400 | 3,415 |
分割・併合履歴 ： [2016-09-28]1株→0.1株