6289 (株)技研製作所 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 | 5,100 | 5,110 | 5,030 | 5,040 | 123,700 | 5,040 |
| 2019-12-27 | 5,060 | 5,120 | 5,040 | 5,050 | 103,400 | 5,050 |
| 2019-12-26 | 5,100 | 5,120 | 5,040 | 5,080 | 103,200 | 5,080 |
| 2019-12-25 | 5,070 | 5,180 | 5,060 | 5,090 | 145,500 | 5,090 |
| 2019-12-24 | 5,010 | 5,070 | 5,010 | 5,040 | 116,500 | 5,040 |
| 2019-12-23 | 4,985 | 5,050 | 4,960 | 5,010 | 141,800 | 5,010 |
| 2019-12-20 | 4,910 | 4,945 | 4,835 | 4,920 | 176,200 | 4,920 |
| 2019-12-19 | 4,885 | 4,935 | 4,860 | 4,890 | 184,000 | 4,890 |
| 2019-12-18 | 4,980 | 5,010 | 4,860 | 4,910 | 259,900 | 4,910 |
| 2019-12-17 | 5,010 | 5,010 | 4,920 | 4,965 | 225,800 | 4,965 |
| 2019-12-16 | 4,930 | 5,020 | 4,915 | 5,010 | 137,700 | 5,010 |
| 2019-12-13 | 4,995 | 5,040 | 4,935 | 4,965 | 193,400 | 4,965 |
| 2019-12-12 | 4,915 | 4,980 | 4,860 | 4,965 | 238,400 | 4,965 |
| 2019-12-11 | 4,950 | 4,995 | 4,880 | 4,915 | 249,700 | 4,915 |
| 2019-12-10 | 5,010 | 5,130 | 4,950 | 4,995 | 466,500 | 4,995 |
| 2019-12-09 | 4,895 | 5,000 | 4,845 | 4,965 | 399,500 | 4,965 |
| 2019-12-06 | 4,700 | 4,835 | 4,675 | 4,800 | 426,400 | 4,800 |
| 2019-12-05 | 4,655 | 4,740 | 4,605 | 4,695 | 333,800 | 4,695 |
| 2019-12-04 | 4,575 | 4,645 | 4,560 | 4,630 | 322,300 | 4,630 |
| 2019-12-03 | 4,415 | 4,580 | 4,415 | 4,580 | 341,800 | 4,580 |
| 2019-12-02 | 4,440 | 4,490 | 4,435 | 4,440 | 144,200 | 4,440 |
| 2019-11-29 | 4,365 | 4,405 | 4,350 | 4,400 | 143,800 | 4,400 |
| 2019-11-28 | 4,400 | 4,410 | 4,315 | 4,335 | 148,900 | 4,335 |
| 2019-11-27 | 4,390 | 4,425 | 4,385 | 4,415 | 58,000 | 4,415 |
| 2019-11-26 | 4,405 | 4,455 | 4,370 | 4,400 | 153,200 | 4,400 |
| 2019-11-25 | 4,400 | 4,435 | 4,310 | 4,405 | 196,600 | 4,405 |
| 2019-11-22 | 4,345 | 4,420 | 4,325 | 4,420 | 406,000 | 4,420 |
| 2019-11-21 | 4,135 | 4,335 | 4,120 | 4,310 | 535,600 | 4,310 |
| 2019-11-20 | 4,000 | 4,075 | 3,990 | 4,065 | 105,500 | 4,065 |
| 2019-11-19 | 3,980 | 4,070 | 3,980 | 4,040 | 103,000 | 4,040 |
| 2019-11-18 | 3,975 | 4,015 | 3,975 | 4,000 | 63,100 | 4,000 |
| 2019-11-15 | 3,950 | 3,970 | 3,910 | 3,950 | 143,500 | 3,950 |
| 2019-11-14 | 4,050 | 4,050 | 3,955 | 3,980 | 117,400 | 3,980 |
| 2019-11-13 | 4,050 | 4,065 | 4,005 | 4,050 | 92,300 | 4,050 |
| 2019-11-12 | 4,000 | 4,080 | 3,985 | 4,080 | 124,900 | 4,080 |
| 2019-11-11 | 4,005 | 4,040 | 3,935 | 3,970 | 181,900 | 3,970 |
| 2019-11-08 | 4,095 | 4,110 | 3,975 | 3,985 | 208,600 | 3,985 |
| 2019-11-07 | 4,000 | 4,080 | 4,000 | 4,075 | 133,900 | 4,075 |
| 2019-11-06 | 3,980 | 4,050 | 3,955 | 4,025 | 108,100 | 4,025 |
| 2019-11-05 | 4,000 | 4,030 | 3,960 | 3,960 | 180,500 | 3,960 |
| 2019-11-01 | 4,020 | 4,025 | 3,965 | 3,975 | 199,900 | 3,975 |
| 2019-10-31 | 3,995 | 4,070 | 3,980 | 4,045 | 238,100 | 4,045 |
| 2019-10-30 | 3,910 | 4,010 | 3,895 | 4,005 | 278,900 | 4,005 |
| 2019-10-29 | 3,915 | 3,965 | 3,890 | 3,905 | 188,100 | 3,905 |
| 2019-10-28 | 3,930 | 3,970 | 3,885 | 3,915 | 257,300 | 3,915 |
| 2019-10-25 | 3,770 | 3,920 | 3,730 | 3,905 | 322,100 | 3,905 |
| 2019-10-24 | 3,755 | 3,790 | 3,725 | 3,775 | 166,700 | 3,775 |
| 2019-10-23 | 3,700 | 3,770 | 3,670 | 3,755 | 168,000 | 3,755 |
| 2019-10-21 | 3,755 | 3,760 | 3,660 | 3,700 | 180,700 | 3,700 |
| 2019-10-18 | 3,735 | 3,770 | 3,705 | 3,760 | 240,400 | 3,760 |
| 2019-10-17 | 3,620 | 3,710 | 3,620 | 3,695 | 259,200 | 3,695 |
| 2019-10-16 | 3,665 | 3,720 | 3,605 | 3,620 | 295,600 | 3,620 |
| 2019-10-15 | 3,560 | 3,710 | 3,540 | 3,645 | 622,100 | 3,645 |
| 2019-10-11 | 3,465 | 3,585 | 3,400 | 3,450 | 430,700 | 3,450 |
| 2019-10-10 | 3,430 | 3,430 | 3,360 | 3,380 | 165,500 | 3,380 |
| 2019-10-09 | 3,440 | 3,455 | 3,415 | 3,430 | 116,400 | 3,430 |
| 2019-10-08 | 3,420 | 3,475 | 3,420 | 3,475 | 108,900 | 3,475 |
| 2019-10-07 | 3,455 | 3,460 | 3,405 | 3,420 | 108,600 | 3,420 |
| 2019-10-04 | 3,375 | 3,420 | 3,315 | 3,410 | 109,700 | 3,410 |
| 2019-10-03 | 3,320 | 3,390 | 3,300 | 3,370 | 102,400 | 3,370 |
| 2019-10-02 | 3,350 | 3,395 | 3,315 | 3,370 | 99,500 | 3,370 |
| 2019-10-01 | 3,420 | 3,450 | 3,395 | 3,405 | 147,300 | 3,405 |
| 2019-09-30 | 3,390 | 3,455 | 3,375 | 3,420 | 214,100 | 3,420 |
| 2019-09-27 | 3,385 | 3,405 | 3,335 | 3,390 | 139,700 | 3,390 |
| 2019-09-26 | 3,300 | 3,385 | 3,300 | 3,350 | 122,700 | 3,350 |
| 2019-09-25 | 3,270 | 3,320 | 3,250 | 3,315 | 76,600 | 3,315 |
| 2019-09-24 | 3,325 | 3,350 | 3,290 | 3,290 | 78,100 | 3,290 |
| 2019-09-20 | 3,335 | 3,355 | 3,315 | 3,325 | 97,000 | 3,325 |
| 2019-09-19 | 3,330 | 3,390 | 3,325 | 3,345 | 94,400 | 3,345 |
| 2019-09-18 | 3,330 | 3,365 | 3,310 | 3,360 | 50,700 | 3,360 |
| 2019-09-17 | 3,390 | 3,400 | 3,315 | 3,335 | 59,700 | 3,335 |
| 2019-09-13 | 3,380 | 3,390 | 3,355 | 3,375 | 105,600 | 3,375 |
| 2019-09-12 | 3,420 | 3,420 | 3,350 | 3,375 | 118,000 | 3,375 |
| 2019-09-11 | 3,470 | 3,470 | 3,365 | 3,440 | 100,900 | 3,440 |
| 2019-09-10 | 3,405 | 3,455 | 3,400 | 3,435 | 108,700 | 3,435 |
| 2019-09-09 | 3,320 | 3,420 | 3,320 | 3,405 | 120,800 | 3,405 |
| 2019-09-06 | 3,325 | 3,365 | 3,310 | 3,325 | 107,300 | 3,325 |
| 2019-09-05 | 3,270 | 3,375 | 3,270 | 3,330 | 202,500 | 3,330 |
| 2019-09-04 | 3,260 | 3,275 | 3,225 | 3,250 | 74,400 | 3,250 |
| 2019-09-03 | 3,240 | 3,300 | 3,215 | 3,285 | 53,700 | 3,285 |
| 2019-09-02 | 3,295 | 3,295 | 3,230 | 3,255 | 82,900 | 3,255 |
| 2019-08-30 | 3,290 | 3,325 | 3,275 | 3,320 | 129,000 | 3,320 |
| 2019-08-29 | 3,195 | 3,255 | 3,190 | 3,230 | 61,800 | 3,230 |
| 2019-08-28 | 3,150 | 3,205 | 3,125 | 3,200 | 179,600 | 3,200 |
| 2019-08-27 | 3,175 | 3,200 | 3,135 | 3,135 | 70,100 | 3,135 |
| 2019-08-26 | 3,130 | 3,175 | 3,120 | 3,165 | 82,700 | 3,165 |
| 2019-08-23 | 3,240 | 3,240 | 3,210 | 3,230 | 35,400 | 3,230 |
| 2019-08-22 | 3,280 | 3,280 | 3,210 | 3,250 | 71,800 | 3,250 |
| 2019-08-21 | 3,295 | 3,295 | 3,210 | 3,240 | 80,300 | 3,240 |
| 2019-08-20 | 3,260 | 3,365 | 3,255 | 3,335 | 160,100 | 3,335 |
| 2019-08-19 | 3,150 | 3,245 | 3,135 | 3,230 | 157,200 | 3,230 |
| 2019-08-16 | 3,065 | 3,125 | 3,035 | 3,115 | 50,800 | 3,115 |
| 2019-08-15 | 3,060 | 3,085 | 3,010 | 3,070 | 85,200 | 3,070 |
| 2019-08-14 | 3,165 | 3,165 | 3,105 | 3,130 | 102,300 | 3,130 |
| 2019-08-13 | 3,085 | 3,170 | 3,070 | 3,160 | 103,100 | 3,160 |
| 2019-08-09 | 3,080 | 3,100 | 3,055 | 3,090 | 35,600 | 3,090 |
| 2019-08-08 | 3,070 | 3,100 | 3,045 | 3,075 | 35,400 | 3,075 |
| 2019-08-07 | 3,055 | 3,070 | 3,025 | 3,065 | 51,200 | 3,065 |
| 2019-08-06 | 2,965 | 3,080 | 2,940 | 3,050 | 89,900 | 3,050 |
| 2019-08-05 | 3,130 | 3,150 | 3,040 | 3,085 | 105,000 | 3,085 |
| 2019-08-02 | 3,170 | 3,195 | 3,135 | 3,150 | 78,300 | 3,150 |
| 2019-08-01 | 3,200 | 3,230 | 3,190 | 3,225 | 53,100 | 3,225 |
| 2019-07-31 | 3,200 | 3,225 | 3,190 | 3,200 | 64,700 | 3,200 |
| 2019-07-30 | 3,215 | 3,225 | 3,175 | 3,220 | 63,400 | 3,220 |
| 2019-07-29 | 3,200 | 3,230 | 3,190 | 3,205 | 42,800 | 3,205 |
| 2019-07-26 | 3,210 | 3,230 | 3,195 | 3,220 | 39,300 | 3,220 |
| 2019-07-25 | 3,205 | 3,250 | 3,185 | 3,220 | 57,600 | 3,220 |
| 2019-07-24 | 3,225 | 3,230 | 3,190 | 3,200 | 57,000 | 3,200 |
| 2019-07-23 | 3,200 | 3,235 | 3,190 | 3,225 | 67,700 | 3,225 |
| 2019-07-22 | 3,180 | 3,180 | 3,145 | 3,165 | 58,000 | 3,165 |
| 2019-07-19 | 3,125 | 3,185 | 3,125 | 3,170 | 55,100 | 3,170 |
| 2019-07-18 | 3,170 | 3,200 | 3,120 | 3,125 | 107,500 | 3,125 |
| 2019-07-17 | 3,170 | 3,215 | 3,165 | 3,185 | 75,300 | 3,185 |
| 2019-07-16 | 3,245 | 3,265 | 3,135 | 3,165 | 180,800 | 3,165 |
| 2019-07-12 | 3,275 | 3,290 | 3,230 | 3,255 | 108,000 | 3,255 |
| 2019-07-11 | 3,235 | 3,270 | 3,215 | 3,255 | 121,400 | 3,255 |
| 2019-07-10 | 3,250 | 3,310 | 3,220 | 3,250 | 294,400 | 3,250 |
| 2019-07-09 | 3,400 | 3,435 | 3,260 | 3,285 | 615,600 | 3,285 |
| 2019-07-08 | 3,695 | 3,725 | 3,645 | 3,675 | 111,500 | 3,675 |
| 2019-07-05 | 3,635 | 3,710 | 3,615 | 3,690 | 100,500 | 3,690 |
| 2019-07-04 | 3,550 | 3,675 | 3,520 | 3,650 | 167,800 | 3,650 |
| 2019-07-03 | 3,570 | 3,575 | 3,505 | 3,510 | 63,100 | 3,510 |
| 2019-07-02 | 3,470 | 3,550 | 3,465 | 3,540 | 84,800 | 3,540 |
| 2019-07-01 | 3,465 | 3,505 | 3,425 | 3,470 | 72,400 | 3,470 |
| 2019-06-28 | 3,335 | 3,395 | 3,335 | 3,375 | 53,200 | 3,375 |
| 2019-06-27 | 3,280 | 3,355 | 3,280 | 3,350 | 36,500 | 3,350 |
| 2019-06-26 | 3,285 | 3,340 | 3,265 | 3,280 | 38,800 | 3,280 |
| 2019-06-25 | 3,265 | 3,315 | 3,260 | 3,300 | 51,000 | 3,300 |
| 2019-06-24 | 3,250 | 3,310 | 3,250 | 3,290 | 44,600 | 3,290 |
| 2019-06-21 | 3,310 | 3,315 | 3,215 | 3,230 | 73,500 | 3,230 |
| 2019-06-20 | 3,300 | 3,350 | 3,290 | 3,320 | 32,400 | 3,320 |
| 2019-06-19 | 3,230 | 3,300 | 3,230 | 3,290 | 43,800 | 3,290 |
| 2019-06-18 | 3,280 | 3,295 | 3,190 | 3,190 | 65,600 | 3,190 |
| 2019-06-17 | 3,310 | 3,330 | 3,290 | 3,290 | 34,100 | 3,290 |
| 2019-06-14 | 3,360 | 3,375 | 3,315 | 3,325 | 45,400 | 3,325 |
| 2019-06-13 | 3,325 | 3,355 | 3,305 | 3,345 | 46,400 | 3,345 |
| 2019-06-12 | 3,355 | 3,395 | 3,330 | 3,345 | 39,500 | 3,345 |
| 2019-06-11 | 3,320 | 3,360 | 3,290 | 3,360 | 31,800 | 3,360 |
| 2019-06-10 | 3,445 | 3,450 | 3,355 | 3,360 | 60,700 | 3,360 |
| 2019-06-07 | 3,275 | 3,400 | 3,265 | 3,380 | 102,100 | 3,380 |
| 2019-06-06 | 3,285 | 3,315 | 3,265 | 3,265 | 44,400 | 3,265 |
| 2019-06-05 | 3,260 | 3,285 | 3,225 | 3,285 | 54,400 | 3,285 |
| 2019-06-04 | 3,180 | 3,220 | 3,165 | 3,200 | 48,300 | 3,200 |
| 2019-06-03 | 3,145 | 3,185 | 3,090 | 3,180 | 65,000 | 3,180 |
| 2019-05-31 | 3,220 | 3,235 | 3,180 | 3,210 | 54,700 | 3,210 |
| 2019-05-30 | 3,225 | 3,240 | 3,185 | 3,225 | 59,900 | 3,225 |
| 2019-05-29 | 3,220 | 3,275 | 3,205 | 3,250 | 55,100 | 3,250 |
| 2019-05-28 | 3,220 | 3,245 | 3,215 | 3,240 | 36,400 | 3,240 |
| 2019-05-27 | 3,285 | 3,285 | 3,220 | 3,220 | 41,100 | 3,220 |
| 2019-05-24 | 3,195 | 3,265 | 3,195 | 3,260 | 51,000 | 3,260 |
| 2019-05-23 | 3,195 | 3,255 | 3,165 | 3,235 | 59,600 | 3,235 |
| 2019-05-22 | 3,210 | 3,235 | 3,195 | 3,195 | 34,500 | 3,195 |
| 2019-05-21 | 3,205 | 3,220 | 3,170 | 3,175 | 54,400 | 3,175 |
| 2019-05-20 | 3,255 | 3,270 | 3,210 | 3,215 | 36,900 | 3,215 |
| 2019-05-17 | 3,240 | 3,265 | 3,205 | 3,255 | 52,000 | 3,255 |
| 2019-05-16 | 3,240 | 3,260 | 3,160 | 3,190 | 58,600 | 3,190 |
| 2019-05-15 | 3,250 | 3,255 | 3,185 | 3,225 | 39,400 | 3,225 |
| 2019-05-14 | 3,075 | 3,215 | 3,075 | 3,210 | 72,100 | 3,210 |
| 2019-05-13 | 3,300 | 3,340 | 3,215 | 3,215 | 85,500 | 3,215 |
| 2019-05-10 | 3,285 | 3,375 | 3,260 | 3,300 | 96,100 | 3,300 |
| 2019-05-09 | 3,405 | 3,420 | 3,300 | 3,300 | 137,000 | 3,300 |
| 2019-05-08 | 3,450 | 3,485 | 3,425 | 3,465 | 63,000 | 3,465 |
| 2019-05-07 | 3,495 | 3,555 | 3,465 | 3,510 | 90,100 | 3,510 |
| 2019-04-26 | 3,500 | 3,505 | 3,440 | 3,485 | 65,000 | 3,485 |
| 2019-04-25 | 3,450 | 3,540 | 3,440 | 3,490 | 315,500 | 3,490 |
| 2019-04-24 | 3,435 | 3,460 | 3,400 | 3,410 | 87,600 | 3,410 |
| 2019-04-23 | 3,385 | 3,450 | 3,375 | 3,445 | 95,500 | 3,445 |
| 2019-04-22 | 3,385 | 3,430 | 3,345 | 3,415 | 101,000 | 3,415 |
| 2019-04-19 | 3,415 | 3,465 | 3,380 | 3,395 | 106,900 | 3,395 |
| 2019-04-18 | 3,510 | 3,510 | 3,380 | 3,390 | 122,800 | 3,390 |
| 2019-04-17 | 3,530 | 3,545 | 3,465 | 3,520 | 93,600 | 3,520 |
| 2019-04-16 | 3,555 | 3,590 | 3,530 | 3,550 | 67,000 | 3,550 |
| 2019-04-15 | 3,565 | 3,625 | 3,535 | 3,570 | 79,700 | 3,570 |
| 2019-04-12 | 3,540 | 3,580 | 3,480 | 3,565 | 111,000 | 3,565 |
| 2019-04-11 | 3,580 | 3,645 | 3,535 | 3,570 | 144,200 | 3,570 |
| 2019-04-10 | 3,760 | 3,760 | 3,610 | 3,615 | 209,300 | 3,615 |
| 2019-04-09 | 3,525 | 3,780 | 3,525 | 3,770 | 620,500 | 3,770 |
| 2019-04-08 | 3,410 | 3,485 | 3,380 | 3,435 | 184,600 | 3,435 |
| 2019-04-05 | 3,400 | 3,415 | 3,370 | 3,410 | 106,400 | 3,410 |
| 2019-04-04 | 3,365 | 3,440 | 3,365 | 3,390 | 77,400 | 3,390 |
| 2019-04-03 | 3,335 | 3,365 | 3,315 | 3,365 | 99,000 | 3,365 |
| 2019-04-02 | 3,390 | 3,410 | 3,345 | 3,360 | 63,300 | 3,360 |
| 2019-04-01 | 3,385 | 3,385 | 3,345 | 3,350 | 80,200 | 3,350 |
| 2019-03-29 | 3,355 | 3,415 | 3,330 | 3,385 | 84,400 | 3,385 |
| 2019-03-28 | 3,420 | 3,425 | 3,280 | 3,285 | 149,200 | 3,285 |
| 2019-03-27 | 3,460 | 3,505 | 3,455 | 3,480 | 81,400 | 3,480 |
| 2019-03-26 | 3,375 | 3,420 | 3,345 | 3,420 | 117,900 | 3,420 |
| 2019-03-25 | 3,395 | 3,395 | 3,290 | 3,320 | 91,000 | 3,320 |
| 2019-03-22 | 3,465 | 3,495 | 3,435 | 3,465 | 55,200 | 3,465 |
| 2019-03-20 | 3,420 | 3,475 | 3,410 | 3,465 | 58,600 | 3,465 |
| 2019-03-19 | 3,490 | 3,490 | 3,405 | 3,415 | 83,100 | 3,415 |
| 2019-03-18 | 3,400 | 3,500 | 3,375 | 3,475 | 124,100 | 3,475 |
| 2019-03-15 | 3,275 | 3,360 | 3,275 | 3,335 | 123,700 | 3,335 |
| 2019-03-14 | 3,350 | 3,365 | 3,280 | 3,290 | 67,100 | 3,290 |
| 2019-03-13 | 3,345 | 3,385 | 3,320 | 3,330 | 50,700 | 3,330 |
| 2019-03-12 | 3,340 | 3,370 | 3,325 | 3,330 | 50,100 | 3,330 |
| 2019-03-11 | 3,320 | 3,375 | 3,310 | 3,320 | 74,900 | 3,320 |
| 2019-03-08 | 3,400 | 3,400 | 3,305 | 3,315 | 88,900 | 3,315 |
| 2019-03-07 | 3,430 | 3,465 | 3,385 | 3,410 | 101,900 | 3,410 |
| 2019-03-06 | 3,395 | 3,430 | 3,380 | 3,415 | 41,600 | 3,415 |
| 2019-03-05 | 3,420 | 3,455 | 3,400 | 3,435 | 54,200 | 3,435 |
| 2019-03-04 | 3,385 | 3,430 | 3,380 | 3,430 | 55,900 | 3,430 |
| 2019-03-01 | 3,430 | 3,430 | 3,365 | 3,380 | 74,500 | 3,380 |
| 2019-02-28 | 3,360 | 3,430 | 3,360 | 3,400 | 78,500 | 3,400 |
| 2019-02-27 | 3,425 | 3,465 | 3,365 | 3,395 | 163,300 | 3,395 |
| 2019-02-26 | 3,435 | 3,750 | 3,365 | 3,410 | 176,600 | 3,410 |
| 2019-02-25 | 3,405 | 3,440 | 3,375 | 3,435 | 126,500 | 3,435 |
| 2019-02-22 | 3,355 | 3,375 | 3,310 | 3,375 | 70,300 | 3,375 |
| 2019-02-21 | 3,350 | 3,390 | 3,305 | 3,335 | 135,800 | 3,335 |
| 2019-02-20 | 3,370 | 3,460 | 3,370 | 3,410 | 157,900 | 3,410 |
| 2019-02-19 | 3,300 | 3,350 | 3,280 | 3,335 | 78,300 | 3,335 |
| 2019-02-18 | 3,285 | 3,290 | 3,260 | 3,280 | 56,600 | 3,280 |
| 2019-02-15 | 3,245 | 3,265 | 3,230 | 3,250 | 48,700 | 3,250 |
| 2019-02-14 | 3,265 | 3,310 | 3,255 | 3,305 | 80,900 | 3,305 |
| 2019-02-13 | 3,270 | 3,300 | 3,235 | 3,255 | 66,700 | 3,255 |
| 2019-02-12 | 3,185 | 3,255 | 3,185 | 3,225 | 61,800 | 3,225 |
| 2019-02-08 | 3,155 | 3,215 | 3,125 | 3,185 | 66,100 | 3,185 |
| 2019-02-07 | 3,260 | 3,260 | 3,145 | 3,190 | 73,100 | 3,190 |
| 2019-02-06 | 3,250 | 3,295 | 3,245 | 3,270 | 75,000 | 3,270 |
| 2019-02-05 | 3,310 | 3,340 | 3,230 | 3,255 | 74,100 | 3,255 |
| 2019-02-04 | 3,235 | 3,280 | 3,225 | 3,275 | 59,800 | 3,275 |
| 2019-02-01 | 3,285 | 3,300 | 3,195 | 3,210 | 86,700 | 3,210 |
| 2019-01-31 | 3,190 | 3,250 | 3,185 | 3,245 | 66,500 | 3,245 |
| 2019-01-30 | 3,205 | 3,245 | 3,175 | 3,175 | 81,300 | 3,175 |
| 2019-01-29 | 3,265 | 3,265 | 3,120 | 3,190 | 168,100 | 3,190 |
| 2019-01-28 | 3,235 | 3,320 | 3,225 | 3,300 | 113,900 | 3,300 |
| 2019-01-25 | 3,210 | 3,300 | 3,210 | 3,225 | 87,000 | 3,225 |
| 2019-01-24 | 3,205 | 3,245 | 3,200 | 3,220 | 68,100 | 3,220 |
| 2019-01-23 | 3,240 | 3,275 | 3,220 | 3,220 | 124,000 | 3,220 |
| 2019-01-22 | 3,235 | 3,265 | 3,180 | 3,245 | 116,300 | 3,245 |
| 2019-01-21 | 3,320 | 3,370 | 3,230 | 3,240 | 179,800 | 3,240 |
| 2019-01-18 | 3,260 | 3,300 | 3,225 | 3,240 | 125,200 | 3,240 |
| 2019-01-17 | 3,265 | 3,325 | 3,190 | 3,295 | 270,800 | 3,295 |
| 2019-01-16 | 3,095 | 3,180 | 3,075 | 3,145 | 278,500 | 3,145 |
| 2019-01-15 | 3,005 | 3,100 | 2,979 | 3,070 | 439,100 | 3,070 |
| 2019-01-11 | 3,135 | 3,280 | 3,050 | 3,100 | 542,600 | 3,100 |
| 2019-01-10 | 3,435 | 3,435 | 3,280 | 3,345 | 177,800 | 3,345 |
| 2019-01-09 | 3,480 | 3,515 | 3,435 | 3,435 | 156,400 | 3,435 |
| 2019-01-08 | 3,480 | 3,485 | 3,415 | 3,445 | 143,300 | 3,445 |
| 2019-01-07 | 3,490 | 3,490 | 3,360 | 3,445 | 229,100 | 3,445 |
| 2019-01-04 | 3,410 | 3,485 | 3,340 | 3,355 | 199,600 | 3,355 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
