6436 アマノ(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 | 3,360 | 3,360 | 3,320 | 3,335 | 123,200 | 3,335 |
| 2019-12-27 | 3,385 | 3,400 | 3,340 | 3,355 | 228,800 | 3,355 |
| 2019-12-26 | 3,355 | 3,395 | 3,355 | 3,380 | 82,900 | 3,380 |
| 2019-12-25 | 3,380 | 3,390 | 3,365 | 3,380 | 49,300 | 3,380 |
| 2019-12-24 | 3,405 | 3,420 | 3,365 | 3,400 | 102,300 | 3,400 |
| 2019-12-23 | 3,370 | 3,385 | 3,340 | 3,360 | 273,500 | 3,360 |
| 2019-12-20 | 3,375 | 3,410 | 3,355 | 3,375 | 183,400 | 3,375 |
| 2019-12-19 | 3,400 | 3,420 | 3,385 | 3,415 | 107,800 | 3,415 |
| 2019-12-18 | 3,420 | 3,440 | 3,380 | 3,390 | 163,200 | 3,390 |
| 2019-12-17 | 3,395 | 3,445 | 3,380 | 3,445 | 144,600 | 3,445 |
| 2019-12-16 | 3,375 | 3,420 | 3,370 | 3,375 | 143,700 | 3,375 |
| 2019-12-13 | 3,475 | 3,480 | 3,370 | 3,380 | 258,200 | 3,380 |
| 2019-12-12 | 3,455 | 3,475 | 3,425 | 3,450 | 176,000 | 3,450 |
| 2019-12-11 | 3,430 | 3,470 | 3,420 | 3,445 | 251,600 | 3,445 |
| 2019-12-10 | 3,385 | 3,410 | 3,365 | 3,385 | 166,100 | 3,385 |
| 2019-12-09 | 3,375 | 3,380 | 3,345 | 3,365 | 178,700 | 3,365 |
| 2019-12-06 | 3,345 | 3,355 | 3,320 | 3,355 | 131,100 | 3,355 |
| 2019-12-05 | 3,310 | 3,365 | 3,300 | 3,360 | 194,400 | 3,360 |
| 2019-12-04 | 3,265 | 3,315 | 3,255 | 3,310 | 149,500 | 3,310 |
| 2019-12-03 | 3,250 | 3,265 | 3,235 | 3,260 | 86,800 | 3,260 |
| 2019-12-02 | 3,270 | 3,300 | 3,265 | 3,285 | 89,600 | 3,285 |
| 2019-11-29 | 3,285 | 3,295 | 3,260 | 3,275 | 73,800 | 3,275 |
| 2019-11-28 | 3,295 | 3,300 | 3,265 | 3,295 | 82,500 | 3,295 |
| 2019-11-27 | 3,285 | 3,300 | 3,270 | 3,295 | 100,000 | 3,295 |
| 2019-11-26 | 3,275 | 3,275 | 3,230 | 3,255 | 153,600 | 3,255 |
| 2019-11-25 | 3,265 | 3,295 | 3,230 | 3,250 | 117,100 | 3,250 |
| 2019-11-22 | 3,220 | 3,250 | 3,185 | 3,245 | 238,800 | 3,245 |
| 2019-11-21 | 3,245 | 3,260 | 3,215 | 3,250 | 284,400 | 3,250 |
| 2019-11-20 | 3,245 | 3,280 | 3,240 | 3,270 | 242,700 | 3,270 |
| 2019-11-19 | 3,195 | 3,235 | 3,190 | 3,215 | 118,500 | 3,215 |
| 2019-11-18 | 3,200 | 3,215 | 3,180 | 3,200 | 113,800 | 3,200 |
| 2019-11-15 | 3,195 | 3,210 | 3,175 | 3,190 | 107,600 | 3,190 |
| 2019-11-14 | 3,180 | 3,195 | 3,155 | 3,180 | 237,500 | 3,180 |
| 2019-11-13 | 3,170 | 3,220 | 3,165 | 3,190 | 200,000 | 3,190 |
| 2019-11-12 | 3,185 | 3,220 | 3,165 | 3,170 | 229,400 | 3,170 |
| 2019-11-11 | 3,110 | 3,190 | 3,110 | 3,185 | 351,900 | 3,185 |
| 2019-11-08 | 3,110 | 3,125 | 3,070 | 3,100 | 280,800 | 3,100 |
| 2019-11-07 | 3,120 | 3,130 | 3,090 | 3,100 | 203,500 | 3,100 |
| 2019-11-06 | 3,120 | 3,120 | 3,090 | 3,115 | 191,400 | 3,115 |
| 2019-11-05 | 3,165 | 3,180 | 3,090 | 3,115 | 258,900 | 3,115 |
| 2019-11-01 | 3,195 | 3,245 | 3,170 | 3,175 | 228,200 | 3,175 |
| 2019-10-31 | 3,105 | 3,235 | 3,105 | 3,220 | 370,400 | 3,220 |
| 2019-10-30 | 3,130 | 3,155 | 3,090 | 3,125 | 550,000 | 3,125 |
| 2019-10-29 | 3,145 | 3,230 | 3,115 | 3,165 | 521,300 | 3,165 |
| 2019-10-28 | 3,265 | 3,265 | 3,120 | 3,120 | 352,300 | 3,120 |
| 2019-10-25 | 3,215 | 3,235 | 3,205 | 3,225 | 155,900 | 3,225 |
| 2019-10-24 | 3,230 | 3,230 | 3,200 | 3,200 | 156,300 | 3,200 |
| 2019-10-23 | 3,200 | 3,230 | 3,165 | 3,220 | 168,100 | 3,220 |
| 2019-10-21 | 3,190 | 3,195 | 3,170 | 3,175 | 104,900 | 3,175 |
| 2019-10-18 | 3,200 | 3,235 | 3,170 | 3,170 | 190,400 | 3,170 |
| 2019-10-17 | 3,210 | 3,235 | 3,205 | 3,225 | 167,900 | 3,225 |
| 2019-10-16 | 3,230 | 3,235 | 3,185 | 3,205 | 247,400 | 3,205 |
| 2019-10-15 | 3,220 | 3,225 | 3,170 | 3,180 | 235,500 | 3,180 |
| 2019-10-11 | 3,200 | 3,200 | 3,145 | 3,170 | 189,000 | 3,170 |
| 2019-10-10 | 3,230 | 3,245 | 3,155 | 3,175 | 172,400 | 3,175 |
| 2019-10-09 | 3,215 | 3,250 | 3,190 | 3,230 | 293,100 | 3,230 |
| 2019-10-08 | 3,225 | 3,285 | 3,215 | 3,275 | 239,900 | 3,275 |
| 2019-10-07 | 3,205 | 3,205 | 3,175 | 3,200 | 112,300 | 3,200 |
| 2019-10-04 | 3,165 | 3,245 | 3,150 | 3,220 | 246,300 | 3,220 |
| 2019-10-03 | 3,195 | 3,200 | 3,160 | 3,170 | 277,700 | 3,170 |
| 2019-10-02 | 3,220 | 3,275 | 3,210 | 3,265 | 256,100 | 3,265 |
| 2019-10-01 | 3,305 | 3,325 | 3,270 | 3,275 | 178,100 | 3,275 |
| 2019-09-30 | 3,300 | 3,340 | 3,270 | 3,290 | 298,200 | 3,290 |
| 2019-09-27 | 3,290 | 3,330 | 3,275 | 3,330 | 261,800 | 3,330 |
| 2019-09-26 | 3,280 | 3,315 | 3,250 | 3,255 | 353,200 | 3,255 |
| 2019-09-25 | 3,340 | 3,340 | 3,250 | 3,265 | 278,600 | 3,265 |
| 2019-09-24 | 3,240 | 3,365 | 3,230 | 3,350 | 412,500 | 3,350 |
| 2019-09-20 | 3,315 | 3,340 | 3,225 | 3,225 | 959,100 | 3,225 |
| 2019-09-19 | 3,280 | 3,315 | 3,250 | 3,285 | 295,000 | 3,285 |
| 2019-09-18 | 3,345 | 3,355 | 3,305 | 3,325 | 162,100 | 3,325 |
| 2019-09-17 | 3,310 | 3,360 | 3,285 | 3,340 | 154,600 | 3,340 |
| 2019-09-13 | 3,285 | 3,320 | 3,255 | 3,315 | 245,300 | 3,315 |
| 2019-09-12 | 3,305 | 3,320 | 3,250 | 3,260 | 229,100 | 3,260 |
| 2019-09-11 | 3,230 | 3,265 | 3,175 | 3,260 | 261,800 | 3,260 |
| 2019-09-10 | 3,215 | 3,250 | 3,190 | 3,210 | 202,100 | 3,210 |
| 2019-09-09 | 3,215 | 3,255 | 3,200 | 3,255 | 97,000 | 3,255 |
| 2019-09-06 | 3,235 | 3,260 | 3,230 | 3,230 | 128,000 | 3,230 |
| 2019-09-05 | 3,190 | 3,240 | 3,180 | 3,200 | 209,400 | 3,200 |
| 2019-09-04 | 3,160 | 3,185 | 3,135 | 3,155 | 182,100 | 3,155 |
| 2019-09-03 | 3,170 | 3,210 | 3,165 | 3,190 | 97,400 | 3,190 |
| 2019-09-02 | 3,140 | 3,195 | 3,125 | 3,165 | 88,000 | 3,165 |
| 2019-08-30 | 3,140 | 3,175 | 3,140 | 3,175 | 169,200 | 3,175 |
| 2019-08-29 | 3,135 | 3,140 | 3,100 | 3,135 | 131,400 | 3,135 |
| 2019-08-28 | 3,165 | 3,190 | 3,130 | 3,145 | 147,400 | 3,145 |
| 2019-08-27 | 3,180 | 3,190 | 3,140 | 3,145 | 174,100 | 3,145 |
| 2019-08-26 | 3,090 | 3,155 | 3,075 | 3,150 | 172,500 | 3,150 |
| 2019-08-23 | 3,190 | 3,195 | 3,150 | 3,190 | 109,700 | 3,190 |
| 2019-08-22 | 3,250 | 3,265 | 3,150 | 3,175 | 228,100 | 3,175 |
| 2019-08-21 | 3,145 | 3,190 | 3,130 | 3,180 | 122,500 | 3,180 |
| 2019-08-20 | 3,120 | 3,175 | 3,115 | 3,175 | 115,400 | 3,175 |
| 2019-08-19 | 3,095 | 3,155 | 3,070 | 3,140 | 190,000 | 3,140 |
| 2019-08-16 | 3,060 | 3,090 | 3,050 | 3,080 | 202,500 | 3,080 |
| 2019-08-15 | 3,010 | 3,055 | 2,990 | 3,045 | 171,600 | 3,045 |
| 2019-08-14 | 3,100 | 3,120 | 3,085 | 3,115 | 124,300 | 3,115 |
| 2019-08-13 | 3,125 | 3,140 | 3,050 | 3,065 | 524,700 | 3,065 |
| 2019-08-09 | 3,175 | 3,185 | 3,155 | 3,180 | 128,600 | 3,180 |
| 2019-08-08 | 3,130 | 3,170 | 3,120 | 3,140 | 158,400 | 3,140 |
| 2019-08-07 | 3,120 | 3,145 | 3,100 | 3,135 | 182,700 | 3,135 |
| 2019-08-06 | 3,015 | 3,160 | 3,010 | 3,140 | 377,000 | 3,140 |
| 2019-08-05 | 3,145 | 3,170 | 3,080 | 3,085 | 319,200 | 3,085 |
| 2019-08-02 | 3,200 | 3,250 | 3,160 | 3,190 | 255,900 | 3,190 |
| 2019-08-01 | 3,255 | 3,270 | 3,240 | 3,260 | 195,500 | 3,260 |
| 2019-07-31 | 3,300 | 3,315 | 3,265 | 3,295 | 211,800 | 3,295 |
| 2019-07-30 | 3,310 | 3,325 | 3,290 | 3,315 | 335,000 | 3,315 |
| 2019-07-29 | 3,305 | 3,335 | 3,205 | 3,285 | 602,400 | 3,285 |
| 2019-07-26 | 3,060 | 3,130 | 3,050 | 3,095 | 297,300 | 3,095 |
| 2019-07-25 | 3,030 | 3,050 | 3,025 | 3,030 | 114,300 | 3,030 |
| 2019-07-24 | 3,040 | 3,045 | 3,005 | 3,010 | 252,000 | 3,010 |
| 2019-07-23 | 2,970 | 3,020 | 2,969 | 3,005 | 142,600 | 3,005 |
| 2019-07-22 | 3,000 | 3,005 | 2,946 | 2,946 | 238,500 | 2,946 |
| 2019-07-19 | 2,975 | 3,035 | 2,967 | 3,025 | 121,200 | 3,025 |
| 2019-07-18 | 3,000 | 3,010 | 2,974 | 2,983 | 244,600 | 2,983 |
| 2019-07-17 | 3,020 | 3,045 | 3,000 | 3,010 | 119,600 | 3,010 |
| 2019-07-16 | 3,075 | 3,075 | 3,030 | 3,045 | 133,600 | 3,045 |
| 2019-07-12 | 3,100 | 3,100 | 3,050 | 3,050 | 150,100 | 3,050 |
| 2019-07-11 | 3,040 | 3,075 | 3,040 | 3,055 | 115,900 | 3,055 |
| 2019-07-10 | 2,994 | 3,055 | 2,991 | 3,040 | 175,400 | 3,040 |
| 2019-07-09 | 3,045 | 3,085 | 3,000 | 3,005 | 285,700 | 3,005 |
| 2019-07-08 | 3,040 | 3,055 | 3,020 | 3,035 | 145,800 | 3,035 |
| 2019-07-05 | 3,085 | 3,085 | 3,045 | 3,080 | 134,300 | 3,080 |
| 2019-07-04 | 3,110 | 3,110 | 3,075 | 3,090 | 151,400 | 3,090 |
| 2019-07-03 | 3,090 | 3,115 | 3,070 | 3,095 | 294,600 | 3,095 |
| 2019-07-02 | 3,070 | 3,075 | 3,030 | 3,045 | 204,600 | 3,045 |
| 2019-07-01 | 3,025 | 3,055 | 2,997 | 3,055 | 266,100 | 3,055 |
| 2019-06-28 | 2,948 | 2,977 | 2,944 | 2,973 | 239,400 | 2,973 |
| 2019-06-27 | 2,931 | 2,940 | 2,903 | 2,934 | 307,600 | 2,934 |
| 2019-06-26 | 2,956 | 2,970 | 2,921 | 2,924 | 225,100 | 2,924 |
| 2019-06-25 | 3,010 | 3,045 | 2,962 | 2,975 | 254,000 | 2,975 |
| 2019-06-24 | 2,978 | 3,025 | 2,970 | 3,000 | 136,300 | 3,000 |
| 2019-06-21 | 3,010 | 3,030 | 2,964 | 2,968 | 560,600 | 2,968 |
| 2019-06-20 | 3,010 | 3,065 | 2,997 | 3,045 | 272,500 | 3,045 |
| 2019-06-19 | 3,000 | 3,010 | 2,965 | 2,999 | 269,200 | 2,999 |
| 2019-06-18 | 2,956 | 2,992 | 2,923 | 2,934 | 253,100 | 2,934 |
| 2019-06-17 | 2,906 | 2,944 | 2,905 | 2,937 | 203,900 | 2,937 |
| 2019-06-14 | 2,934 | 2,939 | 2,901 | 2,915 | 146,700 | 2,915 |
| 2019-06-13 | 2,927 | 2,943 | 2,913 | 2,938 | 137,800 | 2,938 |
| 2019-06-12 | 2,952 | 2,969 | 2,935 | 2,945 | 121,800 | 2,945 |
| 2019-06-11 | 2,956 | 2,959 | 2,926 | 2,942 | 159,800 | 2,942 |
| 2019-06-10 | 2,950 | 2,956 | 2,923 | 2,942 | 198,900 | 2,942 |
| 2019-06-07 | 2,890 | 2,925 | 2,872 | 2,906 | 242,300 | 2,906 |
| 2019-06-06 | 2,861 | 2,879 | 2,849 | 2,850 | 187,500 | 2,850 |
| 2019-06-05 | 2,880 | 2,890 | 2,858 | 2,881 | 208,700 | 2,881 |
| 2019-06-04 | 2,798 | 2,807 | 2,772 | 2,795 | 200,300 | 2,795 |
| 2019-06-03 | 2,771 | 2,825 | 2,761 | 2,814 | 227,500 | 2,814 |
| 2019-05-31 | 2,816 | 2,839 | 2,802 | 2,820 | 275,300 | 2,820 |
| 2019-05-30 | 2,809 | 2,824 | 2,803 | 2,813 | 209,500 | 2,813 |
| 2019-05-29 | 2,810 | 2,846 | 2,807 | 2,844 | 218,600 | 2,844 |
| 2019-05-28 | 2,840 | 2,871 | 2,822 | 2,857 | 373,800 | 2,857 |
| 2019-05-27 | 2,823 | 2,836 | 2,803 | 2,836 | 213,400 | 2,836 |
| 2019-05-24 | 2,834 | 2,843 | 2,808 | 2,837 | 152,700 | 2,837 |
| 2019-05-23 | 2,866 | 2,866 | 2,813 | 2,856 | 281,300 | 2,856 |
| 2019-05-22 | 2,878 | 2,884 | 2,832 | 2,841 | 300,100 | 2,841 |
| 2019-05-21 | 2,878 | 2,894 | 2,865 | 2,874 | 250,700 | 2,874 |
| 2019-05-20 | 2,903 | 2,915 | 2,882 | 2,900 | 206,100 | 2,900 |
| 2019-05-17 | 2,900 | 2,908 | 2,851 | 2,871 | 221,600 | 2,871 |
| 2019-05-16 | 2,864 | 2,897 | 2,858 | 2,890 | 304,800 | 2,890 |
| 2019-05-15 | 2,864 | 2,876 | 2,828 | 2,860 | 257,700 | 2,860 |
| 2019-05-14 | 2,789 | 2,832 | 2,782 | 2,825 | 334,800 | 2,825 |
| 2019-05-13 | 2,817 | 2,837 | 2,798 | 2,818 | 186,600 | 2,818 |
| 2019-05-10 | 2,868 | 2,868 | 2,815 | 2,844 | 364,600 | 2,844 |
| 2019-05-09 | 2,847 | 2,861 | 2,804 | 2,840 | 345,500 | 2,840 |
| 2019-05-08 | 2,849 | 2,868 | 2,816 | 2,830 | 385,500 | 2,830 |
| 2019-05-07 | 2,790 | 2,852 | 2,783 | 2,848 | 376,000 | 2,848 |
| 2019-04-26 | 2,900 | 2,933 | 2,871 | 2,890 | 558,300 | 2,890 |
| 2019-04-25 | 2,753 | 2,928 | 2,753 | 2,908 | 1,223,400 | 2,908 |
| 2019-04-24 | 2,639 | 2,643 | 2,592 | 2,603 | 548,700 | 2,603 |
| 2019-04-23 | 2,600 | 2,604 | 2,580 | 2,589 | 192,000 | 2,589 |
| 2019-04-22 | 2,588 | 2,601 | 2,576 | 2,581 | 151,900 | 2,581 |
| 2019-04-19 | 2,606 | 2,620 | 2,589 | 2,600 | 129,200 | 2,600 |
| 2019-04-18 | 2,600 | 2,617 | 2,571 | 2,581 | 176,700 | 2,581 |
| 2019-04-17 | 2,620 | 2,640 | 2,613 | 2,619 | 180,700 | 2,619 |
| 2019-04-16 | 2,631 | 2,645 | 2,626 | 2,639 | 157,700 | 2,639 |
| 2019-04-15 | 2,631 | 2,658 | 2,615 | 2,635 | 158,900 | 2,635 |
| 2019-04-12 | 2,568 | 2,593 | 2,564 | 2,585 | 135,800 | 2,585 |
| 2019-04-11 | 2,563 | 2,583 | 2,562 | 2,574 | 177,400 | 2,574 |
| 2019-04-10 | 2,554 | 2,599 | 2,544 | 2,589 | 231,500 | 2,589 |
| 2019-04-09 | 2,580 | 2,621 | 2,578 | 2,615 | 179,800 | 2,615 |
| 2019-04-08 | 2,600 | 2,618 | 2,586 | 2,596 | 116,900 | 2,596 |
| 2019-04-05 | 2,618 | 2,627 | 2,600 | 2,615 | 154,800 | 2,615 |
| 2019-04-04 | 2,667 | 2,675 | 2,636 | 2,636 | 95,300 | 2,636 |
| 2019-04-03 | 2,609 | 2,653 | 2,599 | 2,644 | 195,400 | 2,644 |
| 2019-04-02 | 2,627 | 2,627 | 2,591 | 2,591 | 206,300 | 2,591 |
| 2019-04-01 | 2,647 | 2,669 | 2,622 | 2,623 | 242,800 | 2,623 |
| 2019-03-29 | 2,621 | 2,632 | 2,586 | 2,607 | 143,800 | 2,607 |
| 2019-03-28 | 2,552 | 2,589 | 2,533 | 2,585 | 202,700 | 2,585 |
| 2019-03-27 | 2,600 | 2,600 | 2,550 | 2,571 | 254,900 | 2,571 |
| 2019-03-26 | 2,539 | 2,606 | 2,519 | 2,587 | 412,400 | 2,587 |
| 2019-03-25 | 2,466 | 2,473 | 2,432 | 2,472 | 180,200 | 2,472 |
| 2019-03-22 | 2,510 | 2,527 | 2,502 | 2,525 | 316,700 | 2,525 |
| 2019-03-20 | 2,455 | 2,490 | 2,439 | 2,490 | 317,600 | 2,490 |
| 2019-03-19 | 2,453 | 2,508 | 2,444 | 2,476 | 387,600 | 2,476 |
| 2019-03-18 | 2,417 | 2,437 | 2,399 | 2,433 | 269,800 | 2,433 |
| 2019-03-15 | 2,373 | 2,435 | 2,369 | 2,392 | 470,700 | 2,392 |
| 2019-03-14 | 2,387 | 2,393 | 2,364 | 2,369 | 166,100 | 2,369 |
| 2019-03-13 | 2,373 | 2,393 | 2,354 | 2,367 | 151,000 | 2,367 |
| 2019-03-12 | 2,380 | 2,407 | 2,368 | 2,378 | 248,200 | 2,378 |
| 2019-03-11 | 2,340 | 2,359 | 2,327 | 2,351 | 146,400 | 2,351 |
| 2019-03-08 | 2,343 | 2,375 | 2,343 | 2,346 | 225,200 | 2,346 |
| 2019-03-07 | 2,372 | 2,390 | 2,366 | 2,381 | 258,800 | 2,381 |
| 2019-03-06 | 2,382 | 2,398 | 2,371 | 2,389 | 225,900 | 2,389 |
| 2019-03-05 | 2,390 | 2,401 | 2,362 | 2,377 | 236,700 | 2,377 |
| 2019-03-04 | 2,406 | 2,409 | 2,374 | 2,394 | 189,200 | 2,394 |
| 2019-03-01 | 2,375 | 2,400 | 2,368 | 2,378 | 269,200 | 2,378 |
| 2019-02-28 | 2,362 | 2,371 | 2,342 | 2,364 | 173,600 | 2,364 |
| 2019-02-27 | 2,366 | 2,375 | 2,359 | 2,374 | 178,200 | 2,374 |
| 2019-02-26 | 2,385 | 2,391 | 2,370 | 2,376 | 145,700 | 2,376 |
| 2019-02-25 | 2,399 | 2,410 | 2,376 | 2,385 | 162,700 | 2,385 |
| 2019-02-22 | 2,362 | 2,384 | 2,358 | 2,376 | 220,300 | 2,376 |
| 2019-02-21 | 2,383 | 2,391 | 2,372 | 2,375 | 255,300 | 2,375 |
| 2019-02-20 | 2,388 | 2,401 | 2,368 | 2,379 | 173,800 | 2,379 |
| 2019-02-19 | 2,411 | 2,420 | 2,369 | 2,375 | 230,400 | 2,375 |
| 2019-02-18 | 2,407 | 2,420 | 2,379 | 2,411 | 237,000 | 2,411 |
| 2019-02-15 | 2,336 | 2,362 | 2,330 | 2,357 | 133,900 | 2,357 |
| 2019-02-14 | 2,362 | 2,396 | 2,358 | 2,375 | 147,500 | 2,375 |
| 2019-02-13 | 2,380 | 2,400 | 2,365 | 2,367 | 222,100 | 2,367 |
| 2019-02-12 | 2,353 | 2,388 | 2,344 | 2,376 | 257,700 | 2,376 |
| 2019-02-08 | 2,331 | 2,355 | 2,302 | 2,313 | 149,800 | 2,313 |
| 2019-02-07 | 2,381 | 2,391 | 2,323 | 2,363 | 351,800 | 2,363 |
| 2019-02-06 | 2,377 | 2,434 | 2,358 | 2,409 | 441,300 | 2,409 |
| 2019-02-05 | 2,303 | 2,342 | 2,282 | 2,338 | 293,700 | 2,338 |
| 2019-02-04 | 2,182 | 2,326 | 2,182 | 2,308 | 556,100 | 2,308 |
| 2019-02-01 | 2,275 | 2,320 | 2,256 | 2,282 | 277,400 | 2,282 |
| 2019-01-31 | 2,289 | 2,304 | 2,258 | 2,263 | 150,400 | 2,263 |
| 2019-01-30 | 2,247 | 2,273 | 2,223 | 2,236 | 214,600 | 2,236 |
| 2019-01-29 | 2,227 | 2,251 | 2,210 | 2,244 | 127,800 | 2,244 |
| 2019-01-28 | 2,234 | 2,295 | 2,224 | 2,227 | 137,600 | 2,227 |
| 2019-01-25 | 2,203 | 2,260 | 2,203 | 2,234 | 176,100 | 2,234 |
| 2019-01-24 | 2,195 | 2,245 | 2,195 | 2,227 | 100,600 | 2,227 |
| 2019-01-23 | 2,202 | 2,223 | 2,185 | 2,211 | 185,600 | 2,211 |
| 2019-01-22 | 2,294 | 2,298 | 2,239 | 2,247 | 219,900 | 2,247 |
| 2019-01-21 | 2,289 | 2,304 | 2,255 | 2,270 | 183,400 | 2,270 |
| 2019-01-18 | 2,207 | 2,254 | 2,194 | 2,240 | 151,000 | 2,240 |
| 2019-01-17 | 2,201 | 2,222 | 2,181 | 2,191 | 140,900 | 2,191 |
| 2019-01-16 | 2,200 | 2,224 | 2,164 | 2,200 | 130,300 | 2,200 |
| 2019-01-15 | 2,129 | 2,214 | 2,129 | 2,204 | 227,200 | 2,204 |
| 2019-01-11 | 2,182 | 2,196 | 2,139 | 2,141 | 211,100 | 2,141 |
| 2019-01-10 | 2,187 | 2,192 | 2,154 | 2,162 | 189,900 | 2,162 |
| 2019-01-09 | 2,181 | 2,201 | 2,161 | 2,191 | 145,600 | 2,191 |
| 2019-01-08 | 2,180 | 2,188 | 2,146 | 2,174 | 167,800 | 2,174 |
| 2019-01-07 | 2,150 | 2,186 | 2,128 | 2,148 | 188,000 | 2,148 |
| 2019-01-04 | 2,001 | 2,096 | 1,944 | 2,091 | 535,000 | 2,091 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株