6302 住友重機械工業(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 | 3,170 | 3,170 | 3,130 | 3,130 | 446,900 | 3,130 |
| 2019-12-27 | 3,215 | 3,225 | 3,200 | 3,210 | 306,100 | 3,210 |
| 2019-12-26 | 3,120 | 3,185 | 3,120 | 3,180 | 254,400 | 3,180 |
| 2019-12-25 | 3,165 | 3,165 | 3,125 | 3,140 | 202,900 | 3,140 |
| 2019-12-24 | 3,200 | 3,200 | 3,155 | 3,165 | 224,000 | 3,165 |
| 2019-12-23 | 3,185 | 3,190 | 3,165 | 3,180 | 378,600 | 3,180 |
| 2019-12-20 | 3,190 | 3,205 | 3,160 | 3,160 | 550,000 | 3,160 |
| 2019-12-19 | 3,145 | 3,170 | 3,140 | 3,170 | 361,500 | 3,170 |
| 2019-12-18 | 3,225 | 3,250 | 3,190 | 3,200 | 721,300 | 3,200 |
| 2019-12-17 | 3,230 | 3,245 | 3,155 | 3,160 | 434,600 | 3,160 |
| 2019-12-16 | 3,220 | 3,225 | 3,180 | 3,195 | 370,900 | 3,195 |
| 2019-12-13 | 3,190 | 3,250 | 3,190 | 3,230 | 860,700 | 3,230 |
| 2019-12-12 | 3,115 | 3,125 | 3,080 | 3,080 | 473,000 | 3,080 |
| 2019-12-11 | 3,115 | 3,115 | 3,070 | 3,090 | 402,800 | 3,090 |
| 2019-12-10 | 3,140 | 3,160 | 3,115 | 3,115 | 511,400 | 3,115 |
| 2019-12-09 | 3,170 | 3,195 | 3,135 | 3,175 | 492,500 | 3,175 |
| 2019-12-06 | 3,170 | 3,175 | 3,130 | 3,130 | 378,500 | 3,130 |
| 2019-12-05 | 3,130 | 3,135 | 3,100 | 3,130 | 468,000 | 3,130 |
| 2019-12-04 | 3,070 | 3,100 | 3,055 | 3,085 | 529,300 | 3,085 |
| 2019-12-03 | 3,100 | 3,150 | 3,080 | 3,140 | 456,300 | 3,140 |
| 2019-12-02 | 3,145 | 3,180 | 3,140 | 3,165 | 454,000 | 3,165 |
| 2019-11-29 | 3,150 | 3,160 | 3,115 | 3,130 | 397,100 | 3,130 |
| 2019-11-28 | 3,125 | 3,165 | 3,125 | 3,145 | 497,000 | 3,145 |
| 2019-11-27 | 3,155 | 3,175 | 3,120 | 3,155 | 500,800 | 3,155 |
| 2019-11-26 | 3,210 | 3,240 | 3,150 | 3,150 | 1,020,800 | 3,150 |
| 2019-11-25 | 3,115 | 3,155 | 3,115 | 3,145 | 479,200 | 3,145 |
| 2019-11-22 | 3,085 | 3,120 | 3,070 | 3,075 | 435,500 | 3,075 |
| 2019-11-21 | 3,090 | 3,125 | 3,025 | 3,075 | 597,800 | 3,075 |
| 2019-11-20 | 3,100 | 3,145 | 3,090 | 3,110 | 624,100 | 3,110 |
| 2019-11-19 | 3,170 | 3,170 | 3,135 | 3,140 | 403,700 | 3,140 |
| 2019-11-18 | 3,225 | 3,235 | 3,195 | 3,210 | 334,500 | 3,210 |
| 2019-11-15 | 3,155 | 3,235 | 3,150 | 3,235 | 599,100 | 3,235 |
| 2019-11-14 | 3,240 | 3,240 | 3,145 | 3,160 | 574,400 | 3,160 |
| 2019-11-13 | 3,235 | 3,280 | 3,220 | 3,245 | 791,200 | 3,245 |
| 2019-11-12 | 3,340 | 3,385 | 3,335 | 3,375 | 401,400 | 3,375 |
| 2019-11-11 | 3,400 | 3,410 | 3,345 | 3,345 | 362,300 | 3,345 |
| 2019-11-08 | 3,360 | 3,400 | 3,340 | 3,345 | 538,500 | 3,345 |
| 2019-11-07 | 3,360 | 3,365 | 3,305 | 3,315 | 497,400 | 3,315 |
| 2019-11-06 | 3,415 | 3,415 | 3,360 | 3,365 | 300,300 | 3,365 |
| 2019-11-05 | 3,385 | 3,420 | 3,360 | 3,385 | 702,100 | 3,385 |
| 2019-11-01 | 3,230 | 3,315 | 3,190 | 3,275 | 785,800 | 3,275 |
| 2019-10-31 | 3,405 | 3,425 | 3,365 | 3,395 | 470,700 | 3,395 |
| 2019-10-30 | 3,475 | 3,475 | 3,430 | 3,455 | 537,600 | 3,455 |
| 2019-10-29 | 3,480 | 3,510 | 3,460 | 3,510 | 427,000 | 3,510 |
| 2019-10-28 | 3,455 | 3,475 | 3,415 | 3,435 | 331,500 | 3,435 |
| 2019-10-25 | 3,420 | 3,435 | 3,375 | 3,400 | 354,300 | 3,400 |
| 2019-10-24 | 3,370 | 3,425 | 3,355 | 3,415 | 479,700 | 3,415 |
| 2019-10-23 | 3,275 | 3,355 | 3,265 | 3,355 | 605,000 | 3,355 |
| 2019-10-21 | 3,205 | 3,245 | 3,190 | 3,235 | 488,200 | 3,235 |
| 2019-10-18 | 3,265 | 3,285 | 3,240 | 3,240 | 314,600 | 3,240 |
| 2019-10-17 | 3,295 | 3,295 | 3,245 | 3,265 | 494,400 | 3,265 |
| 2019-10-16 | 3,350 | 3,380 | 3,295 | 3,305 | 425,800 | 3,305 |
| 2019-10-15 | 3,280 | 3,310 | 3,270 | 3,285 | 427,000 | 3,285 |
| 2019-10-11 | 3,170 | 3,220 | 3,160 | 3,210 | 490,600 | 3,210 |
| 2019-10-10 | 3,105 | 3,125 | 3,065 | 3,120 | 309,200 | 3,120 |
| 2019-10-09 | 3,050 | 3,105 | 3,040 | 3,085 | 535,300 | 3,085 |
| 2019-10-08 | 3,100 | 3,135 | 3,095 | 3,100 | 254,700 | 3,100 |
| 2019-10-07 | 3,095 | 3,110 | 3,080 | 3,100 | 211,100 | 3,100 |
| 2019-10-04 | 3,065 | 3,095 | 3,060 | 3,090 | 297,100 | 3,090 |
| 2019-10-03 | 3,045 | 3,075 | 3,040 | 3,060 | 451,200 | 3,060 |
| 2019-10-02 | 3,155 | 3,175 | 3,115 | 3,155 | 496,900 | 3,155 |
| 2019-10-01 | 3,185 | 3,235 | 3,180 | 3,220 | 367,900 | 3,220 |
| 2019-09-30 | 3,220 | 3,250 | 3,185 | 3,200 | 412,100 | 3,200 |
| 2019-09-27 | 3,205 | 3,245 | 3,150 | 3,235 | 608,400 | 3,235 |
| 2019-09-26 | 3,335 | 3,355 | 3,255 | 3,265 | 710,000 | 3,265 |
| 2019-09-25 | 3,215 | 3,300 | 3,195 | 3,290 | 447,100 | 3,290 |
| 2019-09-24 | 3,310 | 3,320 | 3,285 | 3,285 | 404,000 | 3,285 |
| 2019-09-20 | 3,330 | 3,345 | 3,305 | 3,320 | 519,400 | 3,320 |
| 2019-09-19 | 3,355 | 3,365 | 3,285 | 3,300 | 700,300 | 3,300 |
| 2019-09-18 | 3,345 | 3,375 | 3,310 | 3,335 | 669,000 | 3,335 |
| 2019-09-17 | 3,395 | 3,425 | 3,385 | 3,400 | 378,500 | 3,400 |
| 2019-09-13 | 3,415 | 3,415 | 3,345 | 3,395 | 607,800 | 3,395 |
| 2019-09-12 | 3,405 | 3,435 | 3,380 | 3,390 | 536,800 | 3,390 |
| 2019-09-11 | 3,265 | 3,360 | 3,250 | 3,345 | 669,500 | 3,345 |
| 2019-09-10 | 3,190 | 3,275 | 3,185 | 3,265 | 533,800 | 3,265 |
| 2019-09-09 | 3,100 | 3,150 | 3,090 | 3,140 | 392,300 | 3,140 |
| 2019-09-06 | 3,070 | 3,130 | 3,070 | 3,120 | 614,900 | 3,120 |
| 2019-09-05 | 2,985 | 3,070 | 2,981 | 3,035 | 747,400 | 3,035 |
| 2019-09-04 | 2,987 | 2,993 | 2,934 | 2,963 | 723,600 | 2,963 |
| 2019-09-03 | 3,010 | 3,050 | 3,005 | 3,030 | 279,900 | 3,030 |
| 2019-09-02 | 3,040 | 3,040 | 2,981 | 3,000 | 503,600 | 3,000 |
| 2019-08-30 | 3,055 | 3,080 | 3,010 | 3,055 | 1,133,100 | 3,055 |
| 2019-08-29 | 3,065 | 3,090 | 3,050 | 3,065 | 344,700 | 3,065 |
| 2019-08-28 | 3,060 | 3,090 | 3,050 | 3,065 | 344,000 | 3,065 |
| 2019-08-27 | 3,065 | 3,090 | 3,055 | 3,055 | 306,300 | 3,055 |
| 2019-08-26 | 2,989 | 3,050 | 2,974 | 3,045 | 513,400 | 3,045 |
| 2019-08-23 | 3,090 | 3,145 | 3,080 | 3,110 | 358,200 | 3,110 |
| 2019-08-22 | 3,125 | 3,125 | 3,075 | 3,095 | 424,700 | 3,095 |
| 2019-08-21 | 3,040 | 3,120 | 3,030 | 3,105 | 431,200 | 3,105 |
| 2019-08-20 | 3,075 | 3,090 | 3,060 | 3,090 | 240,900 | 3,090 |
| 2019-08-19 | 3,110 | 3,110 | 3,070 | 3,075 | 257,000 | 3,075 |
| 2019-08-16 | 3,110 | 3,130 | 3,060 | 3,090 | 609,000 | 3,090 |
| 2019-08-15 | 2,980 | 3,060 | 2,976 | 3,050 | 479,000 | 3,050 |
| 2019-08-14 | 3,050 | 3,075 | 3,030 | 3,050 | 427,500 | 3,050 |
| 2019-08-13 | 2,989 | 3,010 | 2,956 | 2,989 | 529,200 | 2,989 |
| 2019-08-09 | 3,010 | 3,035 | 2,989 | 3,015 | 465,100 | 3,015 |
| 2019-08-08 | 3,010 | 3,035 | 2,989 | 3,025 | 457,900 | 3,025 |
| 2019-08-07 | 3,015 | 3,065 | 3,005 | 3,010 | 700,300 | 3,010 |
| 2019-08-06 | 2,906 | 3,025 | 2,906 | 3,015 | 976,400 | 3,015 |
| 2019-08-05 | 3,075 | 3,085 | 3,005 | 3,045 | 537,000 | 3,045 |
| 2019-08-02 | 3,215 | 3,240 | 3,100 | 3,145 | 835,000 | 3,145 |
| 2019-08-01 | 3,255 | 3,365 | 3,250 | 3,310 | 929,800 | 3,310 |
| 2019-07-31 | 3,595 | 3,600 | 3,525 | 3,535 | 520,800 | 3,535 |
| 2019-07-30 | 3,640 | 3,665 | 3,600 | 3,625 | 456,900 | 3,625 |
| 2019-07-29 | 3,570 | 3,590 | 3,535 | 3,590 | 274,700 | 3,590 |
| 2019-07-26 | 3,540 | 3,590 | 3,525 | 3,575 | 395,300 | 3,575 |
| 2019-07-25 | 3,625 | 3,625 | 3,575 | 3,595 | 319,600 | 3,595 |
| 2019-07-24 | 3,630 | 3,630 | 3,565 | 3,610 | 379,300 | 3,610 |
| 2019-07-23 | 3,570 | 3,615 | 3,555 | 3,600 | 380,500 | 3,600 |
| 2019-07-22 | 3,555 | 3,595 | 3,535 | 3,560 | 280,200 | 3,560 |
| 2019-07-19 | 3,485 | 3,570 | 3,480 | 3,565 | 347,200 | 3,565 |
| 2019-07-18 | 3,540 | 3,545 | 3,485 | 3,500 | 508,600 | 3,500 |
| 2019-07-17 | 3,565 | 3,620 | 3,555 | 3,590 | 393,900 | 3,590 |
| 2019-07-16 | 3,565 | 3,615 | 3,540 | 3,590 | 297,100 | 3,590 |
| 2019-07-12 | 3,625 | 3,625 | 3,570 | 3,605 | 335,700 | 3,605 |
| 2019-07-11 | 3,615 | 3,645 | 3,575 | 3,620 | 404,900 | 3,620 |
| 2019-07-10 | 3,620 | 3,630 | 3,580 | 3,615 | 547,100 | 3,615 |
| 2019-07-09 | 3,720 | 3,735 | 3,655 | 3,665 | 309,800 | 3,665 |
| 2019-07-08 | 3,710 | 3,725 | 3,690 | 3,705 | 377,600 | 3,705 |
| 2019-07-05 | 3,735 | 3,760 | 3,720 | 3,755 | 240,500 | 3,755 |
| 2019-07-04 | 3,760 | 3,770 | 3,735 | 3,735 | 161,400 | 3,735 |
| 2019-07-03 | 3,790 | 3,795 | 3,700 | 3,735 | 455,400 | 3,735 |
| 2019-07-02 | 3,790 | 3,840 | 3,770 | 3,825 | 374,900 | 3,825 |
| 2019-07-01 | 3,795 | 3,805 | 3,740 | 3,800 | 320,500 | 3,800 |
| 2019-06-28 | 3,695 | 3,720 | 3,660 | 3,705 | 544,700 | 3,705 |
| 2019-06-27 | 3,685 | 3,715 | 3,675 | 3,695 | 357,300 | 3,695 |
| 2019-06-26 | 3,625 | 3,665 | 3,610 | 3,660 | 445,900 | 3,660 |
| 2019-06-25 | 3,640 | 3,695 | 3,630 | 3,640 | 566,800 | 3,640 |
| 2019-06-24 | 3,595 | 3,620 | 3,580 | 3,610 | 205,200 | 3,610 |
| 2019-06-21 | 3,600 | 3,640 | 3,575 | 3,590 | 581,900 | 3,590 |
| 2019-06-20 | 3,600 | 3,615 | 3,560 | 3,610 | 336,000 | 3,610 |
| 2019-06-19 | 3,520 | 3,615 | 3,515 | 3,575 | 592,600 | 3,575 |
| 2019-06-18 | 3,510 | 3,540 | 3,450 | 3,480 | 607,400 | 3,480 |
| 2019-06-17 | 3,455 | 3,535 | 3,450 | 3,515 | 516,900 | 3,515 |
| 2019-06-14 | 3,425 | 3,505 | 3,415 | 3,490 | 546,400 | 3,490 |
| 2019-06-13 | 3,460 | 3,470 | 3,400 | 3,450 | 484,700 | 3,450 |
| 2019-06-12 | 3,470 | 3,540 | 3,460 | 3,495 | 373,400 | 3,495 |
| 2019-06-11 | 3,450 | 3,520 | 3,425 | 3,500 | 393,000 | 3,500 |
| 2019-06-10 | 3,445 | 3,480 | 3,430 | 3,465 | 442,700 | 3,465 |
| 2019-06-07 | 3,425 | 3,460 | 3,400 | 3,430 | 442,000 | 3,430 |
| 2019-06-06 | 3,450 | 3,450 | 3,410 | 3,415 | 456,000 | 3,415 |
| 2019-06-05 | 3,480 | 3,495 | 3,455 | 3,460 | 579,000 | 3,460 |
| 2019-06-04 | 3,315 | 3,395 | 3,300 | 3,390 | 524,700 | 3,390 |
| 2019-06-03 | 3,390 | 3,390 | 3,330 | 3,365 | 394,900 | 3,365 |
| 2019-05-31 | 3,425 | 3,485 | 3,420 | 3,445 | 610,200 | 3,445 |
| 2019-05-30 | 3,430 | 3,465 | 3,410 | 3,460 | 524,700 | 3,460 |
| 2019-05-29 | 3,455 | 3,475 | 3,405 | 3,465 | 628,500 | 3,465 |
| 2019-05-28 | 3,475 | 3,535 | 3,470 | 3,495 | 573,300 | 3,495 |
| 2019-05-27 | 3,455 | 3,480 | 3,430 | 3,440 | 201,900 | 3,440 |
| 2019-05-24 | 3,420 | 3,480 | 3,395 | 3,460 | 569,800 | 3,460 |
| 2019-05-23 | 3,450 | 3,465 | 3,405 | 3,435 | 484,000 | 3,435 |
| 2019-05-22 | 3,465 | 3,500 | 3,445 | 3,470 | 456,800 | 3,470 |
| 2019-05-21 | 3,400 | 3,460 | 3,370 | 3,445 | 578,500 | 3,445 |
| 2019-05-20 | 3,380 | 3,430 | 3,350 | 3,420 | 595,900 | 3,420 |
| 2019-05-17 | 3,405 | 3,410 | 3,355 | 3,370 | 361,700 | 3,370 |
| 2019-05-16 | 3,430 | 3,435 | 3,350 | 3,360 | 619,300 | 3,360 |
| 2019-05-15 | 3,490 | 3,495 | 3,430 | 3,480 | 578,400 | 3,480 |
| 2019-05-14 | 3,355 | 3,525 | 3,340 | 3,515 | 492,700 | 3,515 |
| 2019-05-13 | 3,615 | 3,625 | 3,515 | 3,520 | 508,300 | 3,520 |
| 2019-05-10 | 3,700 | 3,710 | 3,595 | 3,655 | 859,000 | 3,655 |
| 2019-05-09 | 3,725 | 3,755 | 3,615 | 3,680 | 1,194,900 | 3,680 |
| 2019-05-08 | 3,655 | 3,695 | 3,605 | 3,615 | 843,000 | 3,615 |
| 2019-05-07 | 3,945 | 3,945 | 3,790 | 3,795 | 691,900 | 3,795 |
| 2019-04-26 | 3,920 | 3,945 | 3,895 | 3,925 | 559,300 | 3,925 |
| 2019-04-25 | 3,935 | 3,995 | 3,925 | 3,980 | 350,800 | 3,980 |
| 2019-04-24 | 3,950 | 3,995 | 3,930 | 3,930 | 561,300 | 3,930 |
| 2019-04-23 | 3,895 | 3,940 | 3,875 | 3,940 | 347,400 | 3,940 |
| 2019-04-22 | 3,945 | 3,950 | 3,905 | 3,920 | 185,500 | 3,920 |
| 2019-04-19 | 3,965 | 3,970 | 3,925 | 3,950 | 214,200 | 3,950 |
| 2019-04-18 | 3,970 | 3,970 | 3,905 | 3,915 | 226,600 | 3,915 |
| 2019-04-17 | 3,965 | 3,995 | 3,940 | 3,955 | 435,000 | 3,955 |
| 2019-04-16 | 3,905 | 3,955 | 3,880 | 3,890 | 382,300 | 3,890 |
| 2019-04-15 | 3,920 | 3,960 | 3,905 | 3,955 | 386,600 | 3,955 |
| 2019-04-12 | 3,900 | 3,900 | 3,840 | 3,865 | 399,200 | 3,865 |
| 2019-04-11 | 3,835 | 3,880 | 3,810 | 3,865 | 446,900 | 3,865 |
| 2019-04-10 | 3,770 | 3,850 | 3,760 | 3,835 | 481,600 | 3,835 |
| 2019-04-09 | 3,790 | 3,840 | 3,785 | 3,835 | 270,100 | 3,835 |
| 2019-04-08 | 3,850 | 3,855 | 3,785 | 3,790 | 259,500 | 3,790 |
| 2019-04-05 | 3,780 | 3,835 | 3,770 | 3,825 | 331,700 | 3,825 |
| 2019-04-04 | 3,795 | 3,845 | 3,785 | 3,795 | 366,600 | 3,795 |
| 2019-04-03 | 3,765 | 3,800 | 3,750 | 3,775 | 580,600 | 3,775 |
| 2019-04-02 | 3,740 | 3,780 | 3,735 | 3,760 | 442,000 | 3,760 |
| 2019-04-01 | 3,585 | 3,715 | 3,585 | 3,670 | 643,200 | 3,670 |
| 2019-03-29 | 3,565 | 3,590 | 3,530 | 3,585 | 643,900 | 3,585 |
| 2019-03-28 | 3,480 | 3,495 | 3,395 | 3,480 | 819,500 | 3,480 |
| 2019-03-27 | 3,585 | 3,595 | 3,505 | 3,530 | 640,300 | 3,530 |
| 2019-03-26 | 3,575 | 3,625 | 3,520 | 3,615 | 633,000 | 3,615 |
| 2019-03-25 | 3,560 | 3,565 | 3,500 | 3,530 | 429,100 | 3,530 |
| 2019-03-22 | 3,680 | 3,705 | 3,565 | 3,670 | 644,900 | 3,670 |
| 2019-03-20 | 3,675 | 3,680 | 3,640 | 3,675 | 364,800 | 3,675 |
| 2019-03-19 | 3,690 | 3,695 | 3,645 | 3,670 | 373,000 | 3,670 |
| 2019-03-18 | 3,705 | 3,715 | 3,650 | 3,660 | 434,100 | 3,660 |
| 2019-03-15 | 3,580 | 3,675 | 3,570 | 3,650 | 575,900 | 3,650 |
| 2019-03-14 | 3,690 | 3,725 | 3,625 | 3,625 | 586,100 | 3,625 |
| 2019-03-13 | 3,645 | 3,685 | 3,615 | 3,630 | 348,900 | 3,630 |
| 2019-03-12 | 3,655 | 3,740 | 3,650 | 3,690 | 477,600 | 3,690 |
| 2019-03-11 | 3,595 | 3,625 | 3,565 | 3,610 | 277,900 | 3,610 |
| 2019-03-08 | 3,640 | 3,660 | 3,575 | 3,580 | 681,400 | 3,580 |
| 2019-03-07 | 3,695 | 3,730 | 3,670 | 3,690 | 539,100 | 3,690 |
| 2019-03-06 | 3,695 | 3,765 | 3,670 | 3,735 | 605,800 | 3,735 |
| 2019-03-05 | 3,840 | 3,855 | 3,775 | 3,790 | 577,300 | 3,790 |
| 2019-03-04 | 3,820 | 3,840 | 3,805 | 3,835 | 347,200 | 3,835 |
| 2019-03-01 | 3,790 | 3,815 | 3,745 | 3,760 | 642,600 | 3,760 |
| 2019-02-28 | 3,870 | 3,875 | 3,805 | 3,810 | 471,900 | 3,810 |
| 2019-02-27 | 3,880 | 3,905 | 3,850 | 3,895 | 698,600 | 3,895 |
| 2019-02-26 | 3,950 | 3,975 | 3,890 | 3,950 | 445,000 | 3,950 |
| 2019-02-25 | 3,935 | 3,975 | 3,920 | 3,920 | 467,500 | 3,920 |
| 2019-02-22 | 3,875 | 3,915 | 3,835 | 3,900 | 493,000 | 3,900 |
| 2019-02-21 | 3,865 | 3,955 | 3,840 | 3,915 | 698,100 | 3,915 |
| 2019-02-20 | 3,845 | 3,890 | 3,845 | 3,860 | 565,100 | 3,860 |
| 2019-02-19 | 3,790 | 3,825 | 3,750 | 3,810 | 370,700 | 3,810 |
| 2019-02-18 | 3,800 | 3,830 | 3,790 | 3,805 | 365,900 | 3,805 |
| 2019-02-15 | 3,680 | 3,745 | 3,650 | 3,730 | 376,800 | 3,730 |
| 2019-02-14 | 3,710 | 3,745 | 3,695 | 3,720 | 403,200 | 3,720 |
| 2019-02-13 | 3,665 | 3,730 | 3,655 | 3,700 | 483,700 | 3,700 |
| 2019-02-12 | 3,620 | 3,660 | 3,585 | 3,625 | 577,900 | 3,625 |
| 2019-02-08 | 3,680 | 3,685 | 3,535 | 3,560 | 790,800 | 3,560 |
| 2019-02-07 | 3,740 | 3,750 | 3,675 | 3,715 | 392,900 | 3,715 |
| 2019-02-06 | 3,795 | 3,810 | 3,740 | 3,770 | 419,300 | 3,770 |
| 2019-02-05 | 3,795 | 3,810 | 3,760 | 3,775 | 361,200 | 3,775 |
| 2019-02-04 | 3,690 | 3,775 | 3,685 | 3,755 | 364,800 | 3,755 |
| 2019-02-01 | 3,620 | 3,755 | 3,615 | 3,700 | 698,400 | 3,700 |
| 2019-01-31 | 3,680 | 3,685 | 3,645 | 3,675 | 680,700 | 3,675 |
| 2019-01-30 | 3,645 | 3,665 | 3,570 | 3,585 | 723,500 | 3,585 |
| 2019-01-29 | 3,620 | 3,625 | 3,510 | 3,600 | 799,200 | 3,600 |
| 2019-01-28 | 3,720 | 3,745 | 3,675 | 3,690 | 336,600 | 3,690 |
| 2019-01-25 | 3,595 | 3,710 | 3,595 | 3,700 | 665,100 | 3,700 |
| 2019-01-24 | 3,620 | 3,705 | 3,515 | 3,610 | 1,531,300 | 3,610 |
| 2019-01-23 | 3,615 | 3,695 | 3,585 | 3,670 | 496,100 | 3,670 |
| 2019-01-22 | 3,745 | 3,760 | 3,690 | 3,700 | 339,200 | 3,700 |
| 2019-01-21 | 3,760 | 3,780 | 3,710 | 3,720 | 276,600 | 3,720 |
| 2019-01-18 | 3,630 | 3,695 | 3,620 | 3,690 | 347,500 | 3,690 |
| 2019-01-17 | 3,640 | 3,675 | 3,580 | 3,595 | 427,000 | 3,595 |
| 2019-01-16 | 3,565 | 3,595 | 3,520 | 3,570 | 612,200 | 3,570 |
| 2019-01-15 | 3,395 | 3,520 | 3,380 | 3,520 | 418,800 | 3,520 |
| 2019-01-11 | 3,400 | 3,430 | 3,370 | 3,415 | 546,700 | 3,415 |
| 2019-01-10 | 3,360 | 3,390 | 3,320 | 3,380 | 413,600 | 3,380 |
| 2019-01-09 | 3,370 | 3,420 | 3,350 | 3,405 | 526,900 | 3,405 |
| 2019-01-08 | 3,300 | 3,405 | 3,275 | 3,375 | 713,900 | 3,375 |
| 2019-01-07 | 3,225 | 3,300 | 3,225 | 3,255 | 594,900 | 3,255 |
| 2019-01-04 | 3,135 | 3,160 | 3,095 | 3,120 | 1,071,600 | 3,120 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
