6284 日精エー・エス・ビー機械(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 | 4,685 | 4,775 | 4,635 | 4,765 | 35,900 | 4,765 |
| 2019-12-27 | 4,615 | 4,685 | 4,615 | 4,675 | 20,400 | 4,675 |
| 2019-12-26 | 4,585 | 4,645 | 4,585 | 4,615 | 21,900 | 4,615 |
| 2019-12-25 | 4,570 | 4,620 | 4,565 | 4,610 | 21,200 | 4,610 |
| 2019-12-24 | 4,600 | 4,680 | 4,600 | 4,675 | 22,500 | 4,675 |
| 2019-12-23 | 4,720 | 4,730 | 4,605 | 4,620 | 41,900 | 4,620 |
| 2019-12-20 | 4,715 | 4,745 | 4,620 | 4,720 | 42,800 | 4,720 |
| 2019-12-19 | 4,715 | 4,735 | 4,660 | 4,695 | 33,000 | 4,695 |
| 2019-12-18 | 4,855 | 4,880 | 4,720 | 4,760 | 33,700 | 4,760 |
| 2019-12-17 | 4,820 | 4,910 | 4,800 | 4,845 | 38,100 | 4,845 |
| 2019-12-16 | 4,785 | 4,830 | 4,745 | 4,820 | 29,600 | 4,820 |
| 2019-12-13 | 4,810 | 4,895 | 4,790 | 4,815 | 65,800 | 4,815 |
| 2019-12-12 | 4,680 | 4,765 | 4,655 | 4,680 | 47,800 | 4,680 |
| 2019-12-11 | 4,600 | 4,680 | 4,600 | 4,635 | 33,000 | 4,635 |
| 2019-12-10 | 4,745 | 4,745 | 4,575 | 4,630 | 78,700 | 4,630 |
| 2019-12-09 | 4,740 | 4,820 | 4,705 | 4,755 | 24,900 | 4,755 |
| 2019-12-06 | 4,640 | 4,770 | 4,635 | 4,730 | 106,000 | 4,730 |
| 2019-12-05 | 4,880 | 4,900 | 4,680 | 4,685 | 58,700 | 4,685 |
| 2019-12-04 | 4,975 | 5,080 | 4,830 | 4,855 | 90,900 | 4,855 |
| 2019-12-03 | 4,780 | 4,975 | 4,755 | 4,955 | 64,400 | 4,955 |
| 2019-12-02 | 4,785 | 4,970 | 4,785 | 4,895 | 73,600 | 4,895 |
| 2019-11-29 | 4,710 | 4,865 | 4,670 | 4,780 | 76,100 | 4,780 |
| 2019-11-28 | 4,615 | 4,650 | 4,585 | 4,640 | 36,600 | 4,640 |
| 2019-11-27 | 4,600 | 4,680 | 4,540 | 4,655 | 36,500 | 4,655 |
| 2019-11-26 | 4,670 | 4,695 | 4,600 | 4,635 | 38,400 | 4,635 |
| 2019-11-25 | 4,595 | 4,665 | 4,575 | 4,600 | 24,400 | 4,600 |
| 2019-11-22 | 4,580 | 4,665 | 4,535 | 4,585 | 45,700 | 4,585 |
| 2019-11-21 | 4,570 | 4,605 | 4,485 | 4,535 | 42,300 | 4,535 |
| 2019-11-20 | 4,580 | 4,630 | 4,505 | 4,530 | 77,100 | 4,530 |
| 2019-11-19 | 4,600 | 4,745 | 4,590 | 4,715 | 84,700 | 4,715 |
| 2019-11-18 | 4,800 | 4,800 | 4,660 | 4,700 | 83,800 | 4,700 |
| 2019-11-15 | 4,420 | 4,810 | 4,415 | 4,785 | 205,400 | 4,785 |
| 2019-11-14 | 4,545 | 4,665 | 4,470 | 4,510 | 180,400 | 4,510 |
| 2019-11-13 | 4,070 | 4,565 | 3,915 | 4,510 | 327,800 | 4,510 |
| 2019-11-12 | 3,985 | 4,025 | 3,785 | 3,930 | 100,300 | 3,930 |
| 2019-11-11 | 3,950 | 4,035 | 3,945 | 3,945 | 55,800 | 3,945 |
| 2019-11-08 | 3,940 | 3,970 | 3,920 | 3,950 | 89,800 | 3,950 |
| 2019-11-07 | 3,925 | 4,010 | 3,910 | 3,970 | 42,600 | 3,970 |
| 2019-11-06 | 3,980 | 3,985 | 3,910 | 3,970 | 44,700 | 3,970 |
| 2019-11-05 | 3,890 | 3,955 | 3,820 | 3,945 | 53,000 | 3,945 |
| 2019-11-01 | 3,885 | 3,900 | 3,845 | 3,855 | 36,500 | 3,855 |
| 2019-10-31 | 3,950 | 3,950 | 3,840 | 3,915 | 34,500 | 3,915 |
| 2019-10-30 | 3,910 | 3,960 | 3,840 | 3,950 | 81,900 | 3,950 |
| 2019-10-29 | 3,885 | 3,915 | 3,835 | 3,915 | 33,100 | 3,915 |
| 2019-10-28 | 3,840 | 3,910 | 3,815 | 3,880 | 33,300 | 3,880 |
| 2019-10-25 | 3,820 | 3,895 | 3,820 | 3,895 | 48,800 | 3,895 |
| 2019-10-24 | 3,880 | 3,890 | 3,795 | 3,820 | 45,700 | 3,820 |
| 2019-10-23 | 3,785 | 3,895 | 3,740 | 3,885 | 61,700 | 3,885 |
| 2019-10-21 | 3,780 | 3,795 | 3,730 | 3,765 | 48,400 | 3,765 |
| 2019-10-18 | 3,785 | 3,835 | 3,750 | 3,780 | 68,700 | 3,780 |
| 2019-10-17 | 3,735 | 3,765 | 3,690 | 3,745 | 71,000 | 3,745 |
| 2019-10-16 | 3,780 | 3,855 | 3,720 | 3,735 | 67,500 | 3,735 |
| 2019-10-15 | 3,725 | 3,775 | 3,675 | 3,725 | 56,500 | 3,725 |
| 2019-10-11 | 3,685 | 3,740 | 3,625 | 3,675 | 57,800 | 3,675 |
| 2019-10-10 | 3,680 | 3,710 | 3,625 | 3,665 | 56,500 | 3,665 |
| 2019-10-09 | 3,580 | 3,675 | 3,540 | 3,665 | 63,700 | 3,665 |
| 2019-10-08 | 3,520 | 3,665 | 3,510 | 3,620 | 88,900 | 3,620 |
| 2019-10-07 | 3,480 | 3,495 | 3,420 | 3,455 | 30,800 | 3,455 |
| 2019-10-04 | 3,500 | 3,505 | 3,395 | 3,480 | 47,100 | 3,480 |
| 2019-10-03 | 3,510 | 3,510 | 3,430 | 3,500 | 65,200 | 3,500 |
| 2019-10-02 | 3,520 | 3,620 | 3,490 | 3,610 | 57,000 | 3,610 |
| 2019-10-01 | 3,425 | 3,610 | 3,420 | 3,560 | 75,700 | 3,560 |
| 2019-09-30 | 3,375 | 3,395 | 3,335 | 3,390 | 41,400 | 3,390 |
| 2019-09-27 | 3,405 | 3,435 | 3,370 | 3,415 | 46,000 | 3,415 |
| 2019-09-26 | 3,415 | 3,480 | 3,355 | 3,450 | 102,400 | 3,450 |
| 2019-09-25 | 3,410 | 3,460 | 3,365 | 3,415 | 49,600 | 3,415 |
| 2019-09-24 | 3,440 | 3,545 | 3,430 | 3,470 | 119,400 | 3,470 |
| 2019-09-20 | 3,385 | 3,545 | 3,335 | 3,510 | 135,200 | 3,510 |
| 2019-09-19 | 3,315 | 3,425 | 3,305 | 3,320 | 78,000 | 3,320 |
| 2019-09-18 | 3,485 | 3,485 | 3,285 | 3,325 | 157,700 | 3,325 |
| 2019-09-17 | 3,520 | 3,540 | 3,470 | 3,500 | 101,400 | 3,500 |
| 2019-09-13 | 3,530 | 3,570 | 3,475 | 3,550 | 87,300 | 3,550 |
| 2019-09-12 | 3,410 | 3,475 | 3,370 | 3,445 | 55,000 | 3,445 |
| 2019-09-11 | 3,395 | 3,485 | 3,390 | 3,460 | 60,300 | 3,460 |
| 2019-09-10 | 3,310 | 3,395 | 3,280 | 3,360 | 127,000 | 3,360 |
| 2019-09-09 | 3,200 | 3,285 | 3,175 | 3,240 | 41,500 | 3,240 |
| 2019-09-06 | 3,235 | 3,250 | 3,125 | 3,140 | 52,600 | 3,140 |
| 2019-09-05 | 3,085 | 3,230 | 3,060 | 3,165 | 78,500 | 3,165 |
| 2019-09-04 | 3,015 | 3,045 | 2,993 | 3,025 | 47,000 | 3,025 |
| 2019-09-03 | 2,974 | 3,030 | 2,961 | 3,015 | 56,700 | 3,015 |
| 2019-09-02 | 3,040 | 3,040 | 2,993 | 3,025 | 43,200 | 3,025 |
| 2019-08-30 | 2,981 | 3,080 | 2,981 | 3,055 | 50,500 | 3,055 |
| 2019-08-29 | 2,981 | 2,981 | 2,904 | 2,940 | 66,500 | 2,940 |
| 2019-08-28 | 3,010 | 3,010 | 2,944 | 2,966 | 58,800 | 2,966 |
| 2019-08-27 | 2,986 | 3,020 | 2,969 | 3,005 | 69,900 | 3,005 |
| 2019-08-26 | 2,945 | 2,974 | 2,925 | 2,965 | 132,400 | 2,965 |
| 2019-08-23 | 3,020 | 3,060 | 3,005 | 3,035 | 46,000 | 3,035 |
| 2019-08-22 | 2,967 | 2,995 | 2,936 | 2,967 | 96,900 | 2,967 |
| 2019-08-21 | 2,954 | 3,005 | 2,951 | 2,995 | 76,400 | 2,995 |
| 2019-08-20 | 2,902 | 3,025 | 2,873 | 3,015 | 80,800 | 3,015 |
| 2019-08-19 | 2,943 | 2,950 | 2,886 | 2,900 | 70,600 | 2,900 |
| 2019-08-16 | 2,927 | 3,010 | 2,915 | 2,936 | 65,500 | 2,936 |
| 2019-08-15 | 2,898 | 2,964 | 2,864 | 2,940 | 129,700 | 2,940 |
| 2019-08-14 | 3,015 | 3,095 | 2,982 | 2,998 | 83,400 | 2,998 |
| 2019-08-13 | 2,975 | 3,015 | 2,898 | 2,995 | 175,600 | 2,995 |
| 2019-08-09 | 2,855 | 3,080 | 2,855 | 3,045 | 152,800 | 3,045 |
| 2019-08-08 | 2,630 | 2,877 | 2,582 | 2,861 | 138,300 | 2,861 |
| 2019-08-07 | 2,606 | 2,669 | 2,497 | 2,593 | 208,800 | 2,593 |
| 2019-08-06 | 2,328 | 2,492 | 2,325 | 2,456 | 83,100 | 2,456 |
| 2019-08-05 | 2,569 | 2,569 | 2,447 | 2,478 | 135,300 | 2,478 |
| 2019-08-02 | 2,632 | 2,634 | 2,563 | 2,595 | 104,200 | 2,595 |
| 2019-08-01 | 2,710 | 2,739 | 2,665 | 2,731 | 56,700 | 2,731 |
| 2019-07-31 | 2,786 | 2,786 | 2,710 | 2,731 | 68,000 | 2,731 |
| 2019-07-30 | 2,738 | 2,811 | 2,710 | 2,795 | 74,200 | 2,795 |
| 2019-07-29 | 2,815 | 2,815 | 2,725 | 2,740 | 127,300 | 2,740 |
| 2019-07-26 | 2,765 | 2,838 | 2,759 | 2,819 | 117,800 | 2,819 |
| 2019-07-25 | 2,729 | 2,810 | 2,716 | 2,766 | 123,400 | 2,766 |
| 2019-07-24 | 2,620 | 2,738 | 2,612 | 2,715 | 229,100 | 2,715 |
| 2019-07-23 | 2,411 | 2,499 | 2,411 | 2,470 | 127,100 | 2,470 |
| 2019-07-22 | 2,356 | 2,468 | 2,356 | 2,411 | 84,300 | 2,411 |
| 2019-07-19 | 2,323 | 2,376 | 2,298 | 2,353 | 77,400 | 2,353 |
| 2019-07-18 | 2,442 | 2,442 | 2,305 | 2,320 | 110,700 | 2,320 |
| 2019-07-17 | 2,460 | 2,465 | 2,425 | 2,442 | 39,600 | 2,442 |
| 2019-07-16 | 2,504 | 2,516 | 2,435 | 2,460 | 73,000 | 2,460 |
| 2019-07-12 | 2,523 | 2,524 | 2,493 | 2,517 | 44,100 | 2,517 |
| 2019-07-11 | 2,510 | 2,524 | 2,488 | 2,523 | 62,400 | 2,523 |
| 2019-07-10 | 2,570 | 2,570 | 2,519 | 2,527 | 50,800 | 2,527 |
| 2019-07-09 | 2,647 | 2,660 | 2,568 | 2,574 | 36,400 | 2,574 |
| 2019-07-08 | 2,673 | 2,684 | 2,654 | 2,661 | 44,500 | 2,661 |
| 2019-07-05 | 2,701 | 2,728 | 2,667 | 2,688 | 48,000 | 2,688 |
| 2019-07-04 | 2,700 | 2,735 | 2,678 | 2,725 | 69,400 | 2,725 |
| 2019-07-03 | 2,735 | 2,735 | 2,673 | 2,689 | 42,700 | 2,689 |
| 2019-07-02 | 2,737 | 2,745 | 2,695 | 2,723 | 58,800 | 2,723 |
| 2019-07-01 | 2,648 | 2,742 | 2,639 | 2,739 | 83,500 | 2,739 |
| 2019-06-28 | 2,563 | 2,604 | 2,551 | 2,577 | 43,400 | 2,577 |
| 2019-06-27 | 2,499 | 2,572 | 2,485 | 2,569 | 86,500 | 2,569 |
| 2019-06-26 | 2,530 | 2,586 | 2,499 | 2,499 | 47,200 | 2,499 |
| 2019-06-25 | 2,541 | 2,570 | 2,509 | 2,525 | 34,300 | 2,525 |
| 2019-06-24 | 2,488 | 2,530 | 2,472 | 2,524 | 43,100 | 2,524 |
| 2019-06-21 | 2,537 | 2,567 | 2,516 | 2,536 | 62,800 | 2,536 |
| 2019-06-20 | 2,510 | 2,538 | 2,454 | 2,537 | 56,100 | 2,537 |
| 2019-06-19 | 2,501 | 2,542 | 2,461 | 2,496 | 92,600 | 2,496 |
| 2019-06-18 | 2,408 | 2,556 | 2,374 | 2,451 | 188,700 | 2,451 |
| 2019-06-17 | 2,616 | 2,635 | 2,452 | 2,454 | 197,800 | 2,454 |
| 2019-06-14 | 2,761 | 2,778 | 2,671 | 2,708 | 158,700 | 2,708 |
| 2019-06-13 | 2,882 | 2,888 | 2,743 | 2,782 | 147,600 | 2,782 |
| 2019-06-12 | 3,040 | 3,040 | 2,963 | 2,967 | 50,000 | 2,967 |
| 2019-06-11 | 2,987 | 3,035 | 2,959 | 3,020 | 32,800 | 3,020 |
| 2019-06-10 | 2,982 | 3,055 | 2,932 | 3,015 | 93,500 | 3,015 |
| 2019-06-07 | 2,940 | 2,973 | 2,886 | 2,954 | 76,600 | 2,954 |
| 2019-06-06 | 3,020 | 3,020 | 2,910 | 2,935 | 63,800 | 2,935 |
| 2019-06-05 | 2,985 | 3,055 | 2,971 | 3,040 | 44,800 | 3,040 |
| 2019-06-04 | 2,876 | 2,950 | 2,858 | 2,940 | 30,100 | 2,940 |
| 2019-06-03 | 2,870 | 2,904 | 2,802 | 2,878 | 83,800 | 2,878 |
| 2019-05-31 | 2,867 | 2,929 | 2,759 | 2,920 | 113,900 | 2,920 |
| 2019-05-30 | 2,803 | 2,889 | 2,796 | 2,883 | 32,600 | 2,883 |
| 2019-05-29 | 2,797 | 2,843 | 2,740 | 2,831 | 51,300 | 2,831 |
| 2019-05-28 | 2,814 | 2,895 | 2,814 | 2,862 | 54,600 | 2,862 |
| 2019-05-27 | 2,850 | 2,882 | 2,806 | 2,846 | 47,600 | 2,846 |
| 2019-05-24 | 2,794 | 2,847 | 2,752 | 2,805 | 57,100 | 2,805 |
| 2019-05-23 | 2,818 | 2,854 | 2,717 | 2,806 | 92,100 | 2,806 |
| 2019-05-22 | 2,862 | 2,960 | 2,850 | 2,887 | 74,200 | 2,887 |
| 2019-05-21 | 2,811 | 2,834 | 2,727 | 2,799 | 92,400 | 2,799 |
| 2019-05-20 | 2,839 | 2,977 | 2,780 | 2,895 | 113,800 | 2,895 |
| 2019-05-17 | 2,880 | 2,908 | 2,789 | 2,889 | 145,400 | 2,889 |
| 2019-05-16 | 2,814 | 2,890 | 2,727 | 2,879 | 160,300 | 2,879 |
| 2019-05-15 | 2,732 | 2,845 | 2,675 | 2,800 | 247,100 | 2,800 |
| 2019-05-14 | 2,825 | 2,839 | 2,655 | 2,705 | 243,600 | 2,705 |
| 2019-05-13 | 2,915 | 3,035 | 2,825 | 2,825 | 307,000 | 2,825 |
| 2019-05-10 | 3,525 | 3,595 | 3,470 | 3,525 | 60,900 | 3,525 |
| 2019-05-09 | 3,710 | 3,710 | 3,500 | 3,525 | 42,700 | 3,525 |
| 2019-05-08 | 3,770 | 3,790 | 3,690 | 3,710 | 48,800 | 3,710 |
| 2019-05-07 | 4,130 | 4,150 | 3,875 | 3,875 | 51,000 | 3,875 |
| 2019-04-26 | 4,020 | 4,110 | 3,925 | 4,105 | 35,000 | 4,105 |
| 2019-04-25 | 3,990 | 4,040 | 3,900 | 4,000 | 85,700 | 4,000 |
| 2019-04-24 | 4,020 | 4,100 | 3,960 | 3,965 | 31,700 | 3,965 |
| 2019-04-23 | 4,015 | 4,110 | 4,010 | 4,085 | 29,800 | 4,085 |
| 2019-04-22 | 4,195 | 4,205 | 4,090 | 4,140 | 31,500 | 4,140 |
| 2019-04-19 | 4,195 | 4,275 | 4,160 | 4,195 | 38,300 | 4,195 |
| 2019-04-18 | 4,275 | 4,290 | 4,130 | 4,130 | 30,700 | 4,130 |
| 2019-04-17 | 4,215 | 4,280 | 4,195 | 4,225 | 36,000 | 4,225 |
| 2019-04-16 | 4,125 | 4,160 | 4,070 | 4,155 | 26,100 | 4,155 |
| 2019-04-15 | 3,955 | 4,125 | 3,955 | 4,125 | 51,800 | 4,125 |
| 2019-04-12 | 4,040 | 4,060 | 3,925 | 3,945 | 26,700 | 3,945 |
| 2019-04-11 | 4,050 | 4,130 | 4,035 | 4,050 | 27,800 | 4,050 |
| 2019-04-10 | 4,025 | 4,100 | 3,965 | 4,090 | 32,600 | 4,090 |
| 2019-04-09 | 4,040 | 4,095 | 3,970 | 4,095 | 41,000 | 4,095 |
| 2019-04-08 | 4,100 | 4,135 | 4,055 | 4,090 | 33,600 | 4,090 |
| 2019-04-05 | 4,020 | 4,025 | 3,960 | 4,025 | 30,700 | 4,025 |
| 2019-04-04 | 4,090 | 4,090 | 4,000 | 4,010 | 25,000 | 4,010 |
| 2019-04-03 | 3,830 | 4,095 | 3,830 | 4,090 | 40,100 | 4,090 |
| 2019-04-02 | 3,850 | 3,935 | 3,850 | 3,895 | 31,100 | 3,895 |
| 2019-04-01 | 3,725 | 3,860 | 3,725 | 3,805 | 49,600 | 3,805 |
| 2019-03-29 | 3,840 | 3,840 | 3,690 | 3,785 | 48,700 | 3,785 |
| 2019-03-28 | 3,795 | 3,795 | 3,675 | 3,780 | 49,100 | 3,780 |
| 2019-03-27 | 3,800 | 3,805 | 3,700 | 3,795 | 31,800 | 3,795 |
| 2019-03-26 | 3,780 | 3,840 | 3,760 | 3,795 | 35,700 | 3,795 |
| 2019-03-25 | 3,850 | 3,850 | 3,740 | 3,780 | 24,700 | 3,780 |
| 2019-03-22 | 3,885 | 3,975 | 3,885 | 3,970 | 32,000 | 3,970 |
| 2019-03-20 | 3,865 | 3,890 | 3,815 | 3,865 | 34,900 | 3,865 |
| 2019-03-19 | 3,770 | 3,840 | 3,690 | 3,820 | 29,000 | 3,820 |
| 2019-03-18 | 3,790 | 3,815 | 3,740 | 3,775 | 20,000 | 3,775 |
| 2019-03-15 | 3,705 | 3,800 | 3,705 | 3,725 | 35,300 | 3,725 |
| 2019-03-14 | 3,695 | 3,760 | 3,680 | 3,705 | 38,200 | 3,705 |
| 2019-03-13 | 3,800 | 3,820 | 3,655 | 3,665 | 31,200 | 3,665 |
| 2019-03-12 | 3,825 | 3,895 | 3,770 | 3,800 | 34,900 | 3,800 |
| 2019-03-11 | 3,800 | 3,805 | 3,710 | 3,775 | 39,700 | 3,775 |
| 2019-03-08 | 3,935 | 3,935 | 3,805 | 3,830 | 32,100 | 3,830 |
| 2019-03-07 | 4,045 | 4,050 | 3,980 | 4,045 | 28,600 | 4,045 |
| 2019-03-06 | 3,950 | 4,055 | 3,890 | 4,045 | 34,100 | 4,045 |
| 2019-03-05 | 4,065 | 4,065 | 3,960 | 4,020 | 29,800 | 4,020 |
| 2019-03-04 | 4,075 | 4,115 | 4,005 | 4,115 | 38,600 | 4,115 |
| 2019-03-01 | 4,010 | 4,040 | 3,890 | 3,985 | 31,200 | 3,985 |
| 2019-02-28 | 4,080 | 4,080 | 3,990 | 4,005 | 45,700 | 4,005 |
| 2019-02-27 | 4,110 | 4,145 | 4,045 | 4,125 | 40,800 | 4,125 |
| 2019-02-26 | 4,140 | 4,145 | 4,045 | 4,105 | 33,100 | 4,105 |
| 2019-02-25 | 3,990 | 4,105 | 3,895 | 4,105 | 49,500 | 4,105 |
| 2019-02-22 | 4,020 | 4,090 | 3,865 | 3,965 | 29,500 | 3,965 |
| 2019-02-21 | 4,090 | 4,170 | 3,990 | 3,990 | 29,500 | 3,990 |
| 2019-02-20 | 4,045 | 4,075 | 3,990 | 4,045 | 25,100 | 4,045 |
| 2019-02-19 | 3,915 | 3,985 | 3,850 | 3,950 | 34,200 | 3,950 |
| 2019-02-18 | 3,900 | 4,070 | 3,840 | 4,010 | 69,900 | 4,010 |
| 2019-02-15 | 3,740 | 3,925 | 3,705 | 3,820 | 42,500 | 3,820 |
| 2019-02-14 | 3,670 | 3,875 | 3,660 | 3,865 | 72,500 | 3,865 |
| 2019-02-13 | 3,380 | 3,775 | 3,355 | 3,535 | 158,600 | 3,535 |
| 2019-02-12 | 3,335 | 3,445 | 3,125 | 3,310 | 226,800 | 3,310 |
| 2019-02-08 | 3,935 | 3,940 | 3,730 | 3,755 | 54,300 | 3,755 |
| 2019-02-07 | 3,865 | 3,940 | 3,760 | 3,885 | 30,000 | 3,885 |
| 2019-02-06 | 3,810 | 3,915 | 3,810 | 3,865 | 24,400 | 3,865 |
| 2019-02-05 | 3,810 | 3,860 | 3,735 | 3,810 | 32,600 | 3,810 |
| 2019-02-04 | 3,875 | 3,900 | 3,740 | 3,835 | 20,800 | 3,835 |
| 2019-02-01 | 3,855 | 3,880 | 3,750 | 3,765 | 32,800 | 3,765 |
| 2019-01-31 | 3,870 | 3,950 | 3,830 | 3,855 | 35,500 | 3,855 |
| 2019-01-30 | 3,920 | 3,965 | 3,795 | 3,805 | 47,300 | 3,805 |
| 2019-01-29 | 3,845 | 3,890 | 3,745 | 3,875 | 29,500 | 3,875 |
| 2019-01-28 | 3,870 | 3,905 | 3,780 | 3,835 | 22,900 | 3,835 |
| 2019-01-25 | 3,725 | 3,920 | 3,710 | 3,820 | 33,500 | 3,820 |
| 2019-01-24 | 3,645 | 3,725 | 3,635 | 3,675 | 20,100 | 3,675 |
| 2019-01-23 | 3,575 | 3,695 | 3,575 | 3,630 | 19,500 | 3,630 |
| 2019-01-22 | 3,700 | 3,700 | 3,600 | 3,660 | 13,000 | 3,660 |
| 2019-01-21 | 3,665 | 3,730 | 3,630 | 3,700 | 18,200 | 3,700 |
| 2019-01-18 | 3,570 | 3,625 | 3,545 | 3,590 | 17,700 | 3,590 |
| 2019-01-17 | 3,625 | 3,655 | 3,540 | 3,590 | 15,600 | 3,590 |
| 2019-01-16 | 3,715 | 3,770 | 3,505 | 3,565 | 64,500 | 3,565 |
| 2019-01-15 | 3,520 | 3,715 | 3,485 | 3,715 | 35,800 | 3,715 |
| 2019-01-11 | 3,490 | 3,620 | 3,460 | 3,510 | 22,600 | 3,510 |
| 2019-01-10 | 3,610 | 3,620 | 3,435 | 3,490 | 25,300 | 3,490 |
| 2019-01-09 | 3,570 | 3,660 | 3,535 | 3,610 | 40,100 | 3,610 |
| 2019-01-08 | 3,375 | 3,525 | 3,310 | 3,515 | 43,800 | 3,515 |
| 2019-01-07 | 3,230 | 3,430 | 3,230 | 3,375 | 43,000 | 3,375 |
| 2019-01-04 | 3,365 | 3,365 | 3,055 | 3,160 | 86,200 | 3,160 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
