6278 ユニオンツール(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 | 3,410 | 3,425 | 3,355 | 3,400 | 23,400 | 3,400 |
| 2019-12-27 | 3,485 | 3,485 | 3,315 | 3,430 | 66,500 | 3,430 |
| 2019-12-26 | 3,200 | 3,240 | 3,190 | 3,240 | 19,000 | 3,240 |
| 2019-12-25 | 3,255 | 3,255 | 3,180 | 3,190 | 12,500 | 3,190 |
| 2019-12-24 | 3,185 | 3,230 | 3,170 | 3,230 | 13,800 | 3,230 |
| 2019-12-23 | 3,230 | 3,230 | 3,150 | 3,155 | 20,900 | 3,155 |
| 2019-12-20 | 3,210 | 3,220 | 3,185 | 3,200 | 21,200 | 3,200 |
| 2019-12-19 | 3,225 | 3,240 | 3,205 | 3,235 | 16,300 | 3,235 |
| 2019-12-18 | 3,280 | 3,280 | 3,225 | 3,250 | 14,200 | 3,250 |
| 2019-12-17 | 3,330 | 3,335 | 3,250 | 3,280 | 19,200 | 3,280 |
| 2019-12-16 | 3,340 | 3,340 | 3,300 | 3,300 | 6,700 | 3,300 |
| 2019-12-13 | 3,300 | 3,345 | 3,280 | 3,330 | 28,900 | 3,330 |
| 2019-12-12 | 3,275 | 3,275 | 3,250 | 3,265 | 5,700 | 3,265 |
| 2019-12-11 | 3,230 | 3,275 | 3,225 | 3,270 | 9,000 | 3,270 |
| 2019-12-10 | 3,215 | 3,235 | 3,205 | 3,230 | 9,600 | 3,230 |
| 2019-12-09 | 3,220 | 3,245 | 3,210 | 3,220 | 8,900 | 3,220 |
| 2019-12-06 | 3,200 | 3,225 | 3,195 | 3,220 | 11,700 | 3,220 |
| 2019-12-05 | 3,225 | 3,240 | 3,205 | 3,220 | 10,700 | 3,220 |
| 2019-12-04 | 3,190 | 3,225 | 3,175 | 3,225 | 10,000 | 3,225 |
| 2019-12-03 | 3,230 | 3,245 | 3,210 | 3,220 | 14,400 | 3,220 |
| 2019-12-02 | 3,300 | 3,345 | 3,260 | 3,290 | 14,900 | 3,290 |
| 2019-11-29 | 3,345 | 3,355 | 3,300 | 3,320 | 6,600 | 3,320 |
| 2019-11-28 | 3,400 | 3,400 | 3,340 | 3,345 | 12,100 | 3,345 |
| 2019-11-27 | 3,355 | 3,425 | 3,340 | 3,395 | 15,500 | 3,395 |
| 2019-11-26 | 3,330 | 3,355 | 3,325 | 3,355 | 23,500 | 3,355 |
| 2019-11-25 | 3,255 | 3,285 | 3,255 | 3,270 | 8,700 | 3,270 |
| 2019-11-22 | 3,200 | 3,235 | 3,185 | 3,235 | 18,800 | 3,235 |
| 2019-11-21 | 3,205 | 3,210 | 3,150 | 3,200 | 14,800 | 3,200 |
| 2019-11-20 | 3,270 | 3,270 | 3,210 | 3,220 | 13,600 | 3,220 |
| 2019-11-19 | 3,315 | 3,315 | 3,250 | 3,285 | 10,100 | 3,285 |
| 2019-11-18 | 3,315 | 3,325 | 3,280 | 3,310 | 15,200 | 3,310 |
| 2019-11-15 | 3,315 | 3,320 | 3,270 | 3,315 | 20,000 | 3,315 |
| 2019-11-14 | 3,335 | 3,335 | 3,300 | 3,315 | 11,100 | 3,315 |
| 2019-11-13 | 3,360 | 3,360 | 3,305 | 3,340 | 15,100 | 3,340 |
| 2019-11-12 | 3,375 | 3,375 | 3,335 | 3,360 | 14,300 | 3,360 |
| 2019-11-11 | 3,440 | 3,485 | 3,340 | 3,375 | 17,200 | 3,375 |
| 2019-11-08 | 3,520 | 3,520 | 3,420 | 3,435 | 17,000 | 3,435 |
| 2019-11-07 | 3,455 | 3,495 | 3,415 | 3,490 | 11,600 | 3,490 |
| 2019-11-06 | 3,430 | 3,520 | 3,400 | 3,440 | 32,800 | 3,440 |
| 2019-11-05 | 3,500 | 3,540 | 3,460 | 3,540 | 12,800 | 3,540 |
| 2019-11-01 | 3,430 | 3,445 | 3,410 | 3,430 | 7,600 | 3,430 |
| 2019-10-31 | 3,475 | 3,495 | 3,425 | 3,470 | 10,400 | 3,470 |
| 2019-10-30 | 3,525 | 3,525 | 3,445 | 3,445 | 29,300 | 3,445 |
| 2019-10-29 | 3,530 | 3,530 | 3,490 | 3,515 | 7,300 | 3,515 |
| 2019-10-28 | 3,510 | 3,530 | 3,485 | 3,490 | 6,100 | 3,490 |
| 2019-10-25 | 3,500 | 3,515 | 3,465 | 3,510 | 14,000 | 3,510 |
| 2019-10-24 | 3,530 | 3,530 | 3,495 | 3,500 | 6,000 | 3,500 |
| 2019-10-23 | 3,555 | 3,555 | 3,495 | 3,510 | 9,400 | 3,510 |
| 2019-10-21 | 3,610 | 3,620 | 3,530 | 3,530 | 13,900 | 3,530 |
| 2019-10-18 | 3,535 | 3,620 | 3,535 | 3,605 | 32,100 | 3,605 |
| 2019-10-17 | 3,480 | 3,550 | 3,470 | 3,535 | 27,800 | 3,535 |
| 2019-10-16 | 3,450 | 3,520 | 3,445 | 3,495 | 26,500 | 3,495 |
| 2019-10-15 | 3,445 | 3,465 | 3,420 | 3,435 | 26,700 | 3,435 |
| 2019-10-11 | 3,360 | 3,385 | 3,265 | 3,370 | 28,500 | 3,370 |
| 2019-10-10 | 3,350 | 3,350 | 3,280 | 3,335 | 11,200 | 3,335 |
| 2019-10-09 | 3,305 | 3,330 | 3,270 | 3,325 | 10,100 | 3,325 |
| 2019-10-08 | 3,220 | 3,345 | 3,220 | 3,315 | 25,400 | 3,315 |
| 2019-10-07 | 3,190 | 3,225 | 3,155 | 3,215 | 14,700 | 3,215 |
| 2019-10-04 | 3,170 | 3,210 | 3,150 | 3,160 | 17,000 | 3,160 |
| 2019-10-03 | 3,140 | 3,175 | 3,105 | 3,170 | 12,600 | 3,170 |
| 2019-10-02 | 3,225 | 3,225 | 3,190 | 3,210 | 7,100 | 3,210 |
| 2019-10-01 | 3,155 | 3,240 | 3,155 | 3,235 | 15,100 | 3,235 |
| 2019-09-30 | 3,180 | 3,180 | 3,135 | 3,145 | 20,400 | 3,145 |
| 2019-09-27 | 3,275 | 3,280 | 3,155 | 3,190 | 16,900 | 3,190 |
| 2019-09-26 | 3,220 | 3,255 | 3,215 | 3,230 | 14,500 | 3,230 |
| 2019-09-25 | 3,205 | 3,205 | 3,145 | 3,190 | 15,900 | 3,190 |
| 2019-09-24 | 3,250 | 3,265 | 3,185 | 3,200 | 16,700 | 3,200 |
| 2019-09-20 | 3,275 | 3,290 | 3,230 | 3,270 | 10,900 | 3,270 |
| 2019-09-19 | 3,295 | 3,300 | 3,245 | 3,275 | 17,500 | 3,275 |
| 2019-09-18 | 3,285 | 3,285 | 3,230 | 3,245 | 14,000 | 3,245 |
| 2019-09-17 | 3,295 | 3,330 | 3,260 | 3,300 | 15,600 | 3,300 |
| 2019-09-13 | 3,305 | 3,320 | 3,280 | 3,310 | 22,400 | 3,310 |
| 2019-09-12 | 3,315 | 3,315 | 3,265 | 3,290 | 16,400 | 3,290 |
| 2019-09-11 | 3,240 | 3,315 | 3,225 | 3,315 | 21,900 | 3,315 |
| 2019-09-10 | 3,205 | 3,230 | 3,195 | 3,230 | 14,500 | 3,230 |
| 2019-09-09 | 3,205 | 3,220 | 3,170 | 3,200 | 18,200 | 3,200 |
| 2019-09-06 | 3,260 | 3,280 | 3,185 | 3,190 | 14,000 | 3,190 |
| 2019-09-05 | 3,165 | 3,270 | 3,155 | 3,265 | 28,100 | 3,265 |
| 2019-09-04 | 3,105 | 3,175 | 3,105 | 3,130 | 23,700 | 3,130 |
| 2019-09-03 | 3,140 | 3,175 | 3,135 | 3,145 | 19,400 | 3,145 |
| 2019-09-02 | 3,095 | 3,185 | 3,075 | 3,120 | 21,700 | 3,120 |
| 2019-08-30 | 3,100 | 3,120 | 3,075 | 3,095 | 21,600 | 3,095 |
| 2019-08-29 | 3,085 | 3,100 | 3,025 | 3,050 | 14,100 | 3,050 |
| 2019-08-28 | 3,050 | 3,065 | 3,040 | 3,055 | 7,900 | 3,055 |
| 2019-08-27 | 3,060 | 3,075 | 2,992 | 3,060 | 16,600 | 3,060 |
| 2019-08-26 | 2,991 | 3,035 | 2,958 | 3,010 | 15,800 | 3,010 |
| 2019-08-23 | 3,120 | 3,120 | 3,075 | 3,080 | 5,200 | 3,080 |
| 2019-08-22 | 3,115 | 3,155 | 3,070 | 3,080 | 10,800 | 3,080 |
| 2019-08-21 | 3,120 | 3,120 | 3,085 | 3,085 | 4,800 | 3,085 |
| 2019-08-20 | 3,075 | 3,130 | 3,050 | 3,125 | 19,800 | 3,125 |
| 2019-08-19 | 2,999 | 3,015 | 2,984 | 3,010 | 15,300 | 3,010 |
| 2019-08-16 | 3,025 | 3,025 | 2,957 | 2,962 | 16,700 | 2,962 |
| 2019-08-15 | 2,972 | 3,050 | 2,972 | 3,025 | 30,200 | 3,025 |
| 2019-08-14 | 3,050 | 3,055 | 3,025 | 3,055 | 17,500 | 3,055 |
| 2019-08-13 | 2,969 | 2,985 | 2,909 | 2,976 | 19,900 | 2,976 |
| 2019-08-09 | 3,000 | 3,015 | 2,961 | 2,984 | 12,500 | 2,984 |
| 2019-08-08 | 3,030 | 3,030 | 2,981 | 2,981 | 14,300 | 2,981 |
| 2019-08-07 | 2,980 | 3,085 | 2,980 | 3,035 | 41,500 | 3,035 |
| 2019-08-06 | 2,880 | 2,934 | 2,865 | 2,932 | 57,700 | 2,932 |
| 2019-08-05 | 3,115 | 3,120 | 3,000 | 3,015 | 46,800 | 3,015 |
| 2019-08-02 | 3,200 | 3,200 | 3,125 | 3,140 | 35,000 | 3,140 |
| 2019-08-01 | 3,220 | 3,275 | 3,175 | 3,240 | 13,500 | 3,240 |
| 2019-07-31 | 3,265 | 3,290 | 3,245 | 3,260 | 28,100 | 3,260 |
| 2019-07-30 | 3,190 | 3,275 | 3,190 | 3,270 | 66,900 | 3,270 |
| 2019-07-29 | 3,200 | 3,265 | 3,155 | 3,165 | 29,900 | 3,165 |
| 2019-07-26 | 3,235 | 3,250 | 3,180 | 3,200 | 36,900 | 3,200 |
| 2019-07-25 | 3,230 | 3,240 | 3,175 | 3,195 | 34,500 | 3,195 |
| 2019-07-24 | 3,165 | 3,220 | 3,135 | 3,170 | 44,100 | 3,170 |
| 2019-07-23 | 3,115 | 3,200 | 3,110 | 3,130 | 34,500 | 3,130 |
| 2019-07-22 | 3,090 | 3,120 | 3,055 | 3,095 | 19,700 | 3,095 |
| 2019-07-19 | 3,040 | 3,095 | 3,025 | 3,095 | 22,500 | 3,095 |
| 2019-07-18 | 3,050 | 3,080 | 3,005 | 3,010 | 28,700 | 3,010 |
| 2019-07-17 | 3,095 | 3,120 | 3,040 | 3,080 | 16,400 | 3,080 |
| 2019-07-16 | 3,035 | 3,085 | 3,025 | 3,080 | 19,100 | 3,080 |
| 2019-07-12 | 3,130 | 3,130 | 3,045 | 3,060 | 19,500 | 3,060 |
| 2019-07-11 | 3,070 | 3,140 | 3,065 | 3,105 | 21,500 | 3,105 |
| 2019-07-10 | 3,125 | 3,135 | 3,070 | 3,090 | 53,100 | 3,090 |
| 2019-07-09 | 3,170 | 3,185 | 3,115 | 3,125 | 27,900 | 3,125 |
| 2019-07-08 | 3,200 | 3,225 | 3,140 | 3,145 | 51,600 | 3,145 |
| 2019-07-05 | 3,150 | 3,190 | 3,115 | 3,190 | 28,900 | 3,190 |
| 2019-07-04 | 3,165 | 3,195 | 3,120 | 3,155 | 24,700 | 3,155 |
| 2019-07-03 | 3,130 | 3,170 | 3,105 | 3,120 | 29,100 | 3,120 |
| 2019-07-02 | 3,070 | 3,185 | 3,065 | 3,145 | 41,000 | 3,145 |
| 2019-07-01 | 3,070 | 3,140 | 3,065 | 3,090 | 59,900 | 3,090 |
| 2019-06-28 | 2,948 | 3,075 | 2,948 | 3,030 | 74,000 | 3,030 |
| 2019-06-27 | 2,822 | 3,030 | 2,821 | 2,957 | 80,200 | 2,957 |
| 2019-06-26 | 2,750 | 2,845 | 2,750 | 2,806 | 41,600 | 2,806 |
| 2019-06-25 | 2,709 | 2,771 | 2,675 | 2,725 | 83,500 | 2,725 |
| 2019-06-24 | 2,663 | 2,717 | 2,661 | 2,708 | 31,400 | 2,708 |
| 2019-06-21 | 2,737 | 2,749 | 2,666 | 2,674 | 54,000 | 2,674 |
| 2019-06-20 | 2,753 | 2,753 | 2,701 | 2,725 | 20,900 | 2,725 |
| 2019-06-19 | 2,786 | 2,850 | 2,763 | 2,765 | 30,000 | 2,765 |
| 2019-06-18 | 2,723 | 2,764 | 2,720 | 2,736 | 16,000 | 2,736 |
| 2019-06-17 | 2,685 | 2,739 | 2,675 | 2,722 | 13,500 | 2,722 |
| 2019-06-14 | 2,706 | 2,717 | 2,680 | 2,692 | 12,800 | 2,692 |
| 2019-06-13 | 2,768 | 2,768 | 2,692 | 2,717 | 14,600 | 2,717 |
| 2019-06-12 | 2,783 | 2,820 | 2,766 | 2,784 | 13,000 | 2,784 |
| 2019-06-11 | 2,739 | 2,778 | 2,739 | 2,778 | 10,900 | 2,778 |
| 2019-06-10 | 2,706 | 2,760 | 2,706 | 2,751 | 20,900 | 2,751 |
| 2019-06-07 | 2,682 | 2,721 | 2,650 | 2,704 | 9,200 | 2,704 |
| 2019-06-06 | 2,712 | 2,719 | 2,674 | 2,676 | 12,700 | 2,676 |
| 2019-06-05 | 2,642 | 2,722 | 2,640 | 2,710 | 20,000 | 2,710 |
| 2019-06-04 | 2,566 | 2,598 | 2,556 | 2,592 | 11,600 | 2,592 |
| 2019-06-03 | 2,610 | 2,610 | 2,554 | 2,563 | 18,400 | 2,563 |
| 2019-05-31 | 2,666 | 2,684 | 2,640 | 2,640 | 14,100 | 2,640 |
| 2019-05-30 | 2,700 | 2,700 | 2,652 | 2,689 | 14,600 | 2,689 |
| 2019-05-29 | 2,741 | 2,741 | 2,701 | 2,717 | 6,500 | 2,717 |
| 2019-05-28 | 2,690 | 2,756 | 2,690 | 2,756 | 26,000 | 2,756 |
| 2019-05-27 | 2,672 | 2,717 | 2,671 | 2,685 | 5,300 | 2,685 |
| 2019-05-24 | 2,654 | 2,701 | 2,607 | 2,662 | 13,900 | 2,662 |
| 2019-05-23 | 2,730 | 2,730 | 2,655 | 2,655 | 18,500 | 2,655 |
| 2019-05-22 | 2,795 | 2,807 | 2,740 | 2,740 | 6,800 | 2,740 |
| 2019-05-21 | 2,782 | 2,800 | 2,763 | 2,769 | 8,900 | 2,769 |
| 2019-05-20 | 2,825 | 2,837 | 2,753 | 2,814 | 15,400 | 2,814 |
| 2019-05-17 | 2,768 | 2,837 | 2,767 | 2,802 | 18,200 | 2,802 |
| 2019-05-16 | 2,779 | 2,779 | 2,708 | 2,740 | 17,300 | 2,740 |
| 2019-05-15 | 2,841 | 2,843 | 2,767 | 2,778 | 9,300 | 2,778 |
| 2019-05-14 | 2,669 | 2,857 | 2,669 | 2,808 | 43,500 | 2,808 |
| 2019-05-13 | 2,720 | 2,727 | 2,657 | 2,660 | 20,700 | 2,660 |
| 2019-05-10 | 2,700 | 2,784 | 2,690 | 2,693 | 25,400 | 2,693 |
| 2019-05-09 | 2,805 | 2,806 | 2,701 | 2,704 | 28,300 | 2,704 |
| 2019-05-08 | 2,900 | 2,900 | 2,804 | 2,827 | 28,100 | 2,827 |
| 2019-05-07 | 3,060 | 3,060 | 2,954 | 2,957 | 13,300 | 2,957 |
| 2019-04-26 | 3,065 | 3,075 | 3,030 | 3,060 | 9,800 | 3,060 |
| 2019-04-25 | 3,085 | 3,125 | 3,055 | 3,080 | 13,900 | 3,080 |
| 2019-04-24 | 3,140 | 3,165 | 3,085 | 3,095 | 14,000 | 3,095 |
| 2019-04-23 | 3,070 | 3,165 | 3,070 | 3,155 | 11,400 | 3,155 |
| 2019-04-22 | 3,060 | 3,125 | 3,060 | 3,075 | 23,100 | 3,075 |
| 2019-04-19 | 3,055 | 3,090 | 3,045 | 3,060 | 11,400 | 3,060 |
| 2019-04-18 | 3,115 | 3,125 | 3,045 | 3,045 | 12,100 | 3,045 |
| 2019-04-17 | 3,080 | 3,110 | 3,070 | 3,100 | 13,100 | 3,100 |
| 2019-04-16 | 3,090 | 3,120 | 3,070 | 3,080 | 11,600 | 3,080 |
| 2019-04-15 | 3,040 | 3,100 | 3,040 | 3,090 | 20,800 | 3,090 |
| 2019-04-12 | 3,050 | 3,060 | 3,040 | 3,040 | 8,600 | 3,040 |
| 2019-04-11 | 3,040 | 3,065 | 3,025 | 3,040 | 12,600 | 3,040 |
| 2019-04-10 | 3,005 | 3,035 | 2,990 | 3,025 | 9,600 | 3,025 |
| 2019-04-09 | 3,055 | 3,055 | 3,010 | 3,030 | 8,000 | 3,030 |
| 2019-04-08 | 3,085 | 3,085 | 3,020 | 3,045 | 15,400 | 3,045 |
| 2019-04-05 | 3,095 | 3,095 | 3,065 | 3,085 | 11,000 | 3,085 |
| 2019-04-04 | 3,075 | 3,130 | 3,040 | 3,075 | 10,500 | 3,075 |
| 2019-04-03 | 2,995 | 3,075 | 2,995 | 3,075 | 13,100 | 3,075 |
| 2019-04-02 | 3,040 | 3,095 | 3,020 | 3,025 | 13,100 | 3,025 |
| 2019-04-01 | 2,938 | 3,040 | 2,938 | 3,005 | 18,900 | 3,005 |
| 2019-03-29 | 2,923 | 2,942 | 2,898 | 2,923 | 8,700 | 2,923 |
| 2019-03-28 | 2,991 | 2,991 | 2,891 | 2,908 | 13,500 | 2,908 |
| 2019-03-27 | 2,967 | 2,999 | 2,936 | 2,994 | 14,400 | 2,994 |
| 2019-03-26 | 2,906 | 2,983 | 2,904 | 2,966 | 40,100 | 2,966 |
| 2019-03-25 | 2,915 | 2,923 | 2,832 | 2,884 | 25,300 | 2,884 |
| 2019-03-22 | 2,863 | 2,965 | 2,863 | 2,965 | 17,700 | 2,965 |
| 2019-03-20 | 2,871 | 2,888 | 2,842 | 2,861 | 11,900 | 2,861 |
| 2019-03-19 | 2,869 | 2,896 | 2,856 | 2,879 | 13,200 | 2,879 |
| 2019-03-18 | 2,867 | 2,894 | 2,853 | 2,888 | 16,700 | 2,888 |
| 2019-03-15 | 2,758 | 2,858 | 2,758 | 2,839 | 21,700 | 2,839 |
| 2019-03-14 | 2,811 | 2,821 | 2,750 | 2,751 | 18,000 | 2,751 |
| 2019-03-13 | 2,833 | 2,859 | 2,796 | 2,800 | 12,900 | 2,800 |
| 2019-03-12 | 2,831 | 2,895 | 2,829 | 2,838 | 21,100 | 2,838 |
| 2019-03-11 | 2,831 | 2,838 | 2,785 | 2,814 | 20,900 | 2,814 |
| 2019-03-08 | 2,904 | 2,910 | 2,831 | 2,831 | 28,600 | 2,831 |
| 2019-03-07 | 2,982 | 2,990 | 2,930 | 2,954 | 15,300 | 2,954 |
| 2019-03-06 | 2,992 | 2,995 | 2,943 | 2,982 | 20,000 | 2,982 |
| 2019-03-05 | 3,000 | 3,015 | 2,954 | 2,993 | 26,600 | 2,993 |
| 2019-03-04 | 3,045 | 3,065 | 3,035 | 3,065 | 6,400 | 3,065 |
| 2019-03-01 | 3,010 | 3,025 | 3,005 | 3,015 | 9,400 | 3,015 |
| 2019-02-28 | 3,020 | 3,065 | 3,000 | 3,000 | 23,600 | 3,000 |
| 2019-02-27 | 3,080 | 3,080 | 3,030 | 3,035 | 14,900 | 3,035 |
| 2019-02-26 | 3,065 | 3,075 | 3,040 | 3,065 | 13,700 | 3,065 |
| 2019-02-25 | 3,060 | 3,125 | 3,060 | 3,095 | 14,500 | 3,095 |
| 2019-02-22 | 3,015 | 3,050 | 3,005 | 3,040 | 14,600 | 3,040 |
| 2019-02-21 | 3,030 | 3,055 | 3,020 | 3,050 | 14,700 | 3,050 |
| 2019-02-20 | 3,050 | 3,060 | 3,010 | 3,025 | 19,500 | 3,025 |
| 2019-02-19 | 3,055 | 3,090 | 3,030 | 3,075 | 31,700 | 3,075 |
| 2019-02-18 | 2,895 | 3,190 | 2,883 | 3,100 | 160,000 | 3,100 |
| 2019-02-15 | 3,165 | 3,260 | 3,125 | 3,225 | 44,700 | 3,225 |
| 2019-02-14 | 3,155 | 3,190 | 3,140 | 3,175 | 12,300 | 3,175 |
| 2019-02-13 | 3,145 | 3,180 | 3,125 | 3,145 | 17,700 | 3,145 |
| 2019-02-12 | 2,991 | 3,130 | 2,991 | 3,130 | 15,800 | 3,130 |
| 2019-02-08 | 3,005 | 3,050 | 2,977 | 2,986 | 12,000 | 2,986 |
| 2019-02-07 | 3,080 | 3,085 | 3,030 | 3,075 | 7,500 | 3,075 |
| 2019-02-06 | 3,110 | 3,130 | 3,085 | 3,115 | 6,900 | 3,115 |
| 2019-02-05 | 3,105 | 3,135 | 3,085 | 3,115 | 14,400 | 3,115 |
| 2019-02-04 | 3,030 | 3,115 | 3,000 | 3,105 | 19,800 | 3,105 |
| 2019-02-01 | 3,030 | 3,050 | 2,975 | 2,980 | 23,400 | 2,980 |
| 2019-01-31 | 3,055 | 3,095 | 3,050 | 3,070 | 7,100 | 3,070 |
| 2019-01-30 | 3,050 | 3,110 | 3,045 | 3,045 | 22,700 | 3,045 |
| 2019-01-29 | 3,055 | 3,065 | 3,000 | 3,060 | 12,200 | 3,060 |
| 2019-01-28 | 3,040 | 3,085 | 3,035 | 3,065 | 8,100 | 3,065 |
| 2019-01-25 | 3,030 | 3,130 | 3,030 | 3,040 | 28,100 | 3,040 |
| 2019-01-24 | 2,986 | 3,025 | 2,984 | 3,005 | 9,700 | 3,005 |
| 2019-01-23 | 2,949 | 3,020 | 2,949 | 2,986 | 8,000 | 2,986 |
| 2019-01-22 | 3,060 | 3,065 | 2,999 | 3,005 | 7,900 | 3,005 |
| 2019-01-21 | 2,984 | 3,080 | 2,984 | 3,060 | 17,100 | 3,060 |
| 2019-01-18 | 2,935 | 2,996 | 2,919 | 2,981 | 31,500 | 2,981 |
| 2019-01-17 | 3,065 | 3,070 | 2,902 | 2,965 | 37,900 | 2,965 |
| 2019-01-16 | 3,075 | 3,075 | 2,999 | 3,030 | 30,200 | 3,030 |
| 2019-01-15 | 3,060 | 3,060 | 2,977 | 3,045 | 36,500 | 3,045 |
| 2019-01-11 | 2,927 | 3,095 | 2,927 | 3,065 | 29,700 | 3,065 |
| 2019-01-10 | 3,050 | 3,055 | 2,923 | 2,940 | 31,300 | 2,940 |
| 2019-01-09 | 3,060 | 3,080 | 3,045 | 3,075 | 12,100 | 3,075 |
| 2019-01-08 | 3,030 | 3,040 | 2,972 | 3,010 | 17,800 | 3,010 |
| 2019-01-07 | 2,999 | 3,060 | 2,983 | 3,020 | 21,600 | 3,020 |
| 2019-01-04 | 2,900 | 2,900 | 2,800 | 2,872 | 13,600 | 2,872 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
