6502 (株)東芝 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 | 3,715 | 3,730 | 3,690 | 3,705 | 1,056,200 | 3,705 |
| 2019-12-27 | 3,705 | 3,735 | 3,700 | 3,720 | 751,100 | 3,720 |
| 2019-12-26 | 3,720 | 3,735 | 3,700 | 3,705 | 640,900 | 3,705 |
| 2019-12-25 | 3,725 | 3,755 | 3,710 | 3,725 | 642,700 | 3,725 |
| 2019-12-24 | 3,740 | 3,750 | 3,715 | 3,750 | 959,400 | 3,750 |
| 2019-12-23 | 3,780 | 3,800 | 3,745 | 3,780 | 992,500 | 3,780 |
| 2019-12-20 | 3,800 | 3,835 | 3,785 | 3,805 | 3,755,200 | 3,805 |
| 2019-12-19 | 3,750 | 3,810 | 3,750 | 3,810 | 1,988,100 | 3,810 |
| 2019-12-18 | 3,750 | 3,815 | 3,745 | 3,770 | 1,697,800 | 3,770 |
| 2019-12-17 | 3,775 | 3,775 | 3,730 | 3,750 | 1,450,400 | 3,750 |
| 2019-12-16 | 3,740 | 3,815 | 3,730 | 3,765 | 2,152,200 | 3,765 |
| 2019-12-13 | 3,750 | 3,750 | 3,695 | 3,720 | 1,921,700 | 3,720 |
| 2019-12-12 | 3,725 | 3,730 | 3,680 | 3,700 | 1,184,000 | 3,700 |
| 2019-12-11 | 3,750 | 3,785 | 3,700 | 3,705 | 2,201,700 | 3,705 |
| 2019-12-10 | 3,720 | 3,720 | 3,685 | 3,705 | 1,196,500 | 3,705 |
| 2019-12-09 | 3,790 | 3,795 | 3,710 | 3,740 | 1,694,300 | 3,740 |
| 2019-12-06 | 3,765 | 3,790 | 3,735 | 3,790 | 1,329,600 | 3,790 |
| 2019-12-05 | 3,800 | 3,825 | 3,740 | 3,760 | 1,705,000 | 3,760 |
| 2019-12-04 | 3,760 | 3,805 | 3,735 | 3,785 | 2,948,100 | 3,785 |
| 2019-12-03 | 3,840 | 3,880 | 3,810 | 3,835 | 2,376,000 | 3,835 |
| 2019-12-02 | 3,920 | 3,935 | 3,855 | 3,910 | 3,320,900 | 3,910 |
| 2019-11-29 | 3,865 | 3,970 | 3,845 | 3,930 | 5,175,200 | 3,930 |
| 2019-11-28 | 3,670 | 3,815 | 3,635 | 3,815 | 5,084,000 | 3,815 |
| 2019-11-27 | 3,625 | 3,665 | 3,590 | 3,630 | 4,983,900 | 3,630 |
| 2019-11-26 | 3,685 | 3,685 | 3,475 | 3,490 | 7,179,600 | 3,490 |
| 2019-11-25 | 3,420 | 3,525 | 3,395 | 3,470 | 4,401,300 | 3,470 |
| 2019-11-22 | 3,360 | 3,395 | 3,340 | 3,350 | 1,587,600 | 3,350 |
| 2019-11-21 | 3,470 | 3,485 | 3,365 | 3,380 | 2,420,000 | 3,380 |
| 2019-11-20 | 3,500 | 3,535 | 3,450 | 3,480 | 1,938,000 | 3,480 |
| 2019-11-19 | 3,580 | 3,590 | 3,485 | 3,515 | 3,279,900 | 3,515 |
| 2019-11-18 | 3,615 | 3,640 | 3,540 | 3,625 | 2,964,900 | 3,625 |
| 2019-11-15 | 3,720 | 3,740 | 3,610 | 3,650 | 2,790,500 | 3,650 |
| 2019-11-14 | 3,760 | 3,875 | 3,715 | 3,755 | 4,182,100 | 3,755 |
| 2019-11-13 | 3,765 | 3,795 | 3,740 | 3,770 | 2,026,000 | 3,770 |
| 2019-11-12 | 3,645 | 3,785 | 3,645 | 3,780 | 3,119,000 | 3,780 |
| 2019-11-11 | 3,615 | 3,700 | 3,600 | 3,665 | 2,020,800 | 3,665 |
| 2019-11-08 | 3,605 | 3,625 | 3,585 | 3,600 | 1,782,200 | 3,600 |
| 2019-11-07 | 3,580 | 3,610 | 3,560 | 3,595 | 2,463,200 | 3,595 |
| 2019-11-06 | 3,650 | 3,675 | 3,575 | 3,580 | 3,089,400 | 3,580 |
| 2019-11-05 | 3,640 | 3,655 | 3,625 | 3,630 | 2,229,800 | 3,630 |
| 2019-11-01 | 3,680 | 3,700 | 3,605 | 3,640 | 2,789,000 | 3,640 |
| 2019-10-31 | 3,700 | 3,725 | 3,670 | 3,705 | 1,745,200 | 3,705 |
| 2019-10-30 | 3,725 | 3,750 | 3,720 | 3,720 | 1,366,000 | 3,720 |
| 2019-10-29 | 3,700 | 3,750 | 3,695 | 3,740 | 1,671,500 | 3,740 |
| 2019-10-28 | 3,700 | 3,715 | 3,690 | 3,700 | 1,468,400 | 3,700 |
| 2019-10-25 | 3,725 | 3,750 | 3,670 | 3,700 | 2,151,700 | 3,700 |
| 2019-10-24 | 3,710 | 3,750 | 3,710 | 3,725 | 1,249,400 | 3,725 |
| 2019-10-23 | 3,700 | 3,745 | 3,700 | 3,710 | 1,891,400 | 3,710 |
| 2019-10-21 | 3,680 | 3,730 | 3,675 | 3,685 | 1,707,700 | 3,685 |
| 2019-10-18 | 3,675 | 3,710 | 3,665 | 3,675 | 1,897,300 | 3,675 |
| 2019-10-17 | 3,655 | 3,695 | 3,650 | 3,690 | 1,397,700 | 3,690 |
| 2019-10-16 | 3,655 | 3,690 | 3,655 | 3,660 | 1,657,600 | 3,660 |
| 2019-10-15 | 3,665 | 3,690 | 3,645 | 3,650 | 2,224,100 | 3,650 |
| 2019-10-11 | 3,640 | 3,685 | 3,640 | 3,660 | 2,168,100 | 3,660 |
| 2019-10-10 | 3,625 | 3,655 | 3,595 | 3,640 | 1,909,000 | 3,640 |
| 2019-10-09 | 3,590 | 3,640 | 3,575 | 3,620 | 2,356,200 | 3,620 |
| 2019-10-08 | 3,545 | 3,670 | 3,545 | 3,620 | 2,875,500 | 3,620 |
| 2019-10-07 | 3,485 | 3,550 | 3,485 | 3,540 | 2,401,200 | 3,540 |
| 2019-10-04 | 3,450 | 3,500 | 3,430 | 3,485 | 2,154,700 | 3,485 |
| 2019-10-03 | 3,415 | 3,460 | 3,380 | 3,460 | 2,447,400 | 3,460 |
| 2019-10-02 | 3,365 | 3,485 | 3,365 | 3,425 | 3,616,900 | 3,425 |
| 2019-10-01 | 3,305 | 3,370 | 3,305 | 3,365 | 2,291,600 | 3,365 |
| 2019-09-30 | 3,330 | 3,335 | 3,285 | 3,300 | 1,003,500 | 3,300 |
| 2019-09-27 | 3,275 | 3,315 | 3,265 | 3,315 | 1,259,900 | 3,315 |
| 2019-09-26 | 3,400 | 3,405 | 3,325 | 3,325 | 1,008,800 | 3,325 |
| 2019-09-25 | 3,370 | 3,375 | 3,325 | 3,350 | 1,217,100 | 3,350 |
| 2019-09-24 | 3,400 | 3,435 | 3,395 | 3,405 | 1,058,200 | 3,405 |
| 2019-09-20 | 3,375 | 3,460 | 3,375 | 3,410 | 4,941,400 | 3,410 |
| 2019-09-19 | 3,370 | 3,405 | 3,345 | 3,385 | 2,574,700 | 3,385 |
| 2019-09-18 | 3,425 | 3,435 | 3,360 | 3,370 | 2,877,800 | 3,370 |
| 2019-09-17 | 3,420 | 3,465 | 3,415 | 3,450 | 1,556,600 | 3,450 |
| 2019-09-13 | 3,450 | 3,480 | 3,415 | 3,440 | 1,973,400 | 3,440 |
| 2019-09-12 | 3,400 | 3,475 | 3,400 | 3,450 | 2,203,400 | 3,450 |
| 2019-09-11 | 3,355 | 3,430 | 3,355 | 3,395 | 1,873,000 | 3,395 |
| 2019-09-10 | 3,320 | 3,365 | 3,320 | 3,355 | 1,937,800 | 3,355 |
| 2019-09-09 | 3,300 | 3,340 | 3,295 | 3,320 | 2,150,500 | 3,320 |
| 2019-09-06 | 3,285 | 3,345 | 3,235 | 3,300 | 3,658,400 | 3,300 |
| 2019-09-05 | 3,310 | 3,335 | 3,285 | 3,285 | 3,041,400 | 3,285 |
| 2019-09-04 | 3,290 | 3,320 | 3,240 | 3,290 | 3,799,200 | 3,290 |
| 2019-09-03 | 3,315 | 3,340 | 3,305 | 3,315 | 2,435,700 | 3,315 |
| 2019-09-02 | 3,300 | 3,375 | 3,295 | 3,355 | 2,107,300 | 3,355 |
| 2019-08-30 | 3,265 | 3,320 | 3,225 | 3,300 | 2,928,200 | 3,300 |
| 2019-08-29 | 3,205 | 3,235 | 3,195 | 3,215 | 1,869,100 | 3,215 |
| 2019-08-28 | 3,195 | 3,260 | 3,170 | 3,215 | 2,317,800 | 3,215 |
| 2019-08-27 | 3,195 | 3,230 | 3,170 | 3,200 | 4,637,900 | 3,200 |
| 2019-08-26 | 3,165 | 3,220 | 3,150 | 3,195 | 2,001,600 | 3,195 |
| 2019-08-23 | 3,195 | 3,255 | 3,185 | 3,225 | 1,706,000 | 3,225 |
| 2019-08-22 | 3,170 | 3,210 | 3,170 | 3,190 | 1,691,200 | 3,190 |
| 2019-08-21 | 3,165 | 3,200 | 3,155 | 3,170 | 1,864,400 | 3,170 |
| 2019-08-20 | 3,160 | 3,190 | 3,140 | 3,175 | 2,322,500 | 3,175 |
| 2019-08-19 | 3,240 | 3,245 | 3,135 | 3,160 | 3,785,900 | 3,160 |
| 2019-08-16 | 3,195 | 3,260 | 3,185 | 3,240 | 2,082,400 | 3,240 |
| 2019-08-15 | 3,165 | 3,215 | 3,135 | 3,200 | 1,898,500 | 3,200 |
| 2019-08-14 | 3,200 | 3,255 | 3,185 | 3,200 | 2,032,000 | 3,200 |
| 2019-08-13 | 3,190 | 3,210 | 3,150 | 3,180 | 2,924,200 | 3,180 |
| 2019-08-09 | 3,185 | 3,225 | 3,175 | 3,195 | 2,273,100 | 3,195 |
| 2019-08-08 | 3,280 | 3,290 | 3,180 | 3,180 | 4,469,000 | 3,180 |
| 2019-08-07 | 3,275 | 3,340 | 3,260 | 3,310 | 2,909,300 | 3,310 |
| 2019-08-06 | 3,310 | 3,320 | 3,240 | 3,270 | 4,633,000 | 3,270 |
| 2019-08-05 | 3,405 | 3,420 | 3,355 | 3,375 | 3,958,000 | 3,375 |
| 2019-08-02 | 3,420 | 3,460 | 3,415 | 3,435 | 2,152,400 | 3,435 |
| 2019-08-01 | 3,455 | 3,500 | 3,440 | 3,485 | 1,534,500 | 3,485 |
| 2019-07-31 | 3,425 | 3,485 | 3,420 | 3,485 | 2,390,800 | 3,485 |
| 2019-07-30 | 3,410 | 3,470 | 3,395 | 3,415 | 3,652,100 | 3,415 |
| 2019-07-29 | 3,430 | 3,440 | 3,400 | 3,410 | 2,851,700 | 3,410 |
| 2019-07-26 | 3,425 | 3,450 | 3,400 | 3,435 | 1,875,700 | 3,435 |
| 2019-07-25 | 3,440 | 3,485 | 3,400 | 3,430 | 2,449,400 | 3,430 |
| 2019-07-24 | 3,380 | 3,480 | 3,380 | 3,450 | 2,320,400 | 3,450 |
| 2019-07-23 | 3,280 | 3,390 | 3,275 | 3,365 | 2,074,100 | 3,365 |
| 2019-07-22 | 3,230 | 3,300 | 3,210 | 3,295 | 2,182,500 | 3,295 |
| 2019-07-19 | 3,260 | 3,270 | 3,225 | 3,235 | 1,253,900 | 3,235 |
| 2019-07-18 | 3,320 | 3,320 | 3,250 | 3,260 | 1,432,900 | 3,260 |
| 2019-07-17 | 3,315 | 3,330 | 3,295 | 3,320 | 730,100 | 3,320 |
| 2019-07-16 | 3,355 | 3,360 | 3,295 | 3,320 | 1,421,100 | 3,320 |
| 2019-07-12 | 3,410 | 3,410 | 3,350 | 3,390 | 866,900 | 3,390 |
| 2019-07-11 | 3,405 | 3,435 | 3,395 | 3,400 | 1,204,900 | 3,400 |
| 2019-07-10 | 3,460 | 3,470 | 3,405 | 3,415 | 1,203,000 | 3,415 |
| 2019-07-09 | 3,400 | 3,425 | 3,395 | 3,405 | 706,200 | 3,405 |
| 2019-07-08 | 3,435 | 3,440 | 3,390 | 3,400 | 1,021,000 | 3,400 |
| 2019-07-05 | 3,415 | 3,465 | 3,415 | 3,435 | 909,300 | 3,435 |
| 2019-07-04 | 3,460 | 3,485 | 3,410 | 3,410 | 1,633,000 | 3,410 |
| 2019-07-03 | 3,490 | 3,520 | 3,455 | 3,465 | 994,300 | 3,465 |
| 2019-07-02 | 3,445 | 3,495 | 3,425 | 3,475 | 1,491,200 | 3,475 |
| 2019-07-01 | 3,405 | 3,435 | 3,370 | 3,430 | 1,828,600 | 3,430 |
| 2019-06-28 | 3,355 | 3,360 | 3,320 | 3,355 | 2,159,000 | 3,355 |
| 2019-06-27 | 3,295 | 3,335 | 3,285 | 3,330 | 1,640,100 | 3,330 |
| 2019-06-26 | 3,250 | 3,280 | 3,245 | 3,270 | 1,302,100 | 3,270 |
| 2019-06-25 | 3,260 | 3,285 | 3,240 | 3,260 | 1,291,300 | 3,260 |
| 2019-06-24 | 3,260 | 3,285 | 3,255 | 3,270 | 914,300 | 3,270 |
| 2019-06-21 | 3,295 | 3,305 | 3,235 | 3,265 | 5,453,800 | 3,265 |
| 2019-06-20 | 3,290 | 3,325 | 3,290 | 3,310 | 1,890,100 | 3,310 |
| 2019-06-19 | 3,270 | 3,310 | 3,265 | 3,285 | 2,118,500 | 3,285 |
| 2019-06-18 | 3,260 | 3,285 | 3,240 | 3,245 | 2,874,100 | 3,245 |
| 2019-06-17 | 3,305 | 3,320 | 3,270 | 3,270 | 2,491,200 | 3,270 |
| 2019-06-14 | 3,330 | 3,345 | 3,290 | 3,315 | 2,981,100 | 3,315 |
| 2019-06-13 | 3,380 | 3,380 | 3,320 | 3,345 | 2,495,000 | 3,345 |
| 2019-06-12 | 3,425 | 3,470 | 3,400 | 3,400 | 2,278,500 | 3,400 |
| 2019-06-11 | 3,370 | 3,405 | 3,320 | 3,395 | 2,792,800 | 3,395 |
| 2019-06-10 | 3,490 | 3,490 | 3,360 | 3,375 | 3,298,700 | 3,375 |
| 2019-06-07 | 3,490 | 3,510 | 3,485 | 3,485 | 1,787,300 | 3,485 |
| 2019-06-06 | 3,500 | 3,530 | 3,480 | 3,480 | 1,672,300 | 3,480 |
| 2019-06-05 | 3,505 | 3,530 | 3,480 | 3,495 | 1,778,700 | 3,495 |
| 2019-06-04 | 3,500 | 3,505 | 3,450 | 3,475 | 1,940,300 | 3,475 |
| 2019-06-03 | 3,450 | 3,520 | 3,440 | 3,510 | 1,986,400 | 3,510 |
| 2019-05-31 | 3,475 | 3,475 | 3,435 | 3,450 | 1,838,600 | 3,450 |
| 2019-05-30 | 3,465 | 3,500 | 3,460 | 3,475 | 1,426,400 | 3,475 |
| 2019-05-29 | 3,490 | 3,515 | 3,455 | 3,480 | 1,474,700 | 3,480 |
| 2019-05-28 | 3,490 | 3,540 | 3,490 | 3,490 | 8,639,300 | 3,490 |
| 2019-05-27 | 3,445 | 3,505 | 3,445 | 3,495 | 2,007,800 | 3,495 |
| 2019-05-24 | 3,475 | 3,475 | 3,420 | 3,450 | 3,015,300 | 3,450 |
| 2019-05-23 | 3,500 | 3,520 | 3,460 | 3,500 | 2,907,700 | 3,500 |
| 2019-05-22 | 3,560 | 3,565 | 3,515 | 3,520 | 2,052,000 | 3,520 |
| 2019-05-21 | 3,595 | 3,600 | 3,535 | 3,555 | 2,003,700 | 3,555 |
| 2019-05-20 | 3,635 | 3,650 | 3,585 | 3,600 | 1,646,800 | 3,600 |
| 2019-05-17 | 3,625 | 3,675 | 3,615 | 3,635 | 1,828,600 | 3,635 |
| 2019-05-16 | 3,625 | 3,640 | 3,600 | 3,610 | 1,894,200 | 3,610 |
| 2019-05-15 | 3,625 | 3,665 | 3,600 | 3,620 | 2,576,700 | 3,620 |
| 2019-05-14 | 3,575 | 3,635 | 3,540 | 3,610 | 3,655,300 | 3,610 |
| 2019-05-13 | 3,560 | 3,660 | 3,455 | 3,580 | 4,044,300 | 3,580 |
| 2019-05-10 | 3,680 | 3,700 | 3,580 | 3,605 | 2,184,600 | 3,605 |
| 2019-05-09 | 3,660 | 3,685 | 3,620 | 3,680 | 1,453,500 | 3,680 |
| 2019-05-08 | 3,685 | 3,705 | 3,635 | 3,670 | 1,556,400 | 3,670 |
| 2019-05-07 | 3,685 | 3,695 | 3,645 | 3,685 | 1,460,700 | 3,685 |
| 2019-04-26 | 3,675 | 3,705 | 3,650 | 3,700 | 1,514,800 | 3,700 |
| 2019-04-25 | 3,675 | 3,695 | 3,670 | 3,675 | 1,427,200 | 3,675 |
| 2019-04-24 | 3,695 | 3,715 | 3,660 | 3,670 | 1,464,100 | 3,670 |
| 2019-04-23 | 3,665 | 3,690 | 3,640 | 3,660 | 1,046,900 | 3,660 |
| 2019-04-22 | 3,640 | 3,670 | 3,625 | 3,665 | 963,100 | 3,665 |
| 2019-04-19 | 3,665 | 3,690 | 3,640 | 3,640 | 979,100 | 3,640 |
| 2019-04-18 | 3,650 | 3,700 | 3,645 | 3,655 | 1,412,100 | 3,655 |
| 2019-04-17 | 3,620 | 3,660 | 3,615 | 3,640 | 2,010,100 | 3,640 |
| 2019-04-16 | 3,605 | 3,655 | 3,605 | 3,620 | 1,825,200 | 3,620 |
| 2019-04-15 | 3,585 | 3,625 | 3,585 | 3,620 | 1,352,800 | 3,620 |
| 2019-04-12 | 3,560 | 3,585 | 3,485 | 3,585 | 4,773,700 | 3,585 |
| 2019-04-11 | 3,705 | 3,715 | 3,680 | 3,685 | 2,340,200 | 3,685 |
| 2019-04-10 | 3,705 | 3,730 | 3,685 | 3,725 | 1,968,400 | 3,725 |
| 2019-04-09 | 3,745 | 3,770 | 3,730 | 3,745 | 1,666,400 | 3,745 |
| 2019-04-08 | 3,750 | 3,760 | 3,725 | 3,745 | 1,526,300 | 3,745 |
| 2019-04-05 | 3,760 | 3,785 | 3,740 | 3,755 | 2,325,400 | 3,755 |
| 2019-04-04 | 3,725 | 3,820 | 3,720 | 3,740 | 3,473,200 | 3,740 |
| 2019-04-03 | 3,645 | 3,710 | 3,640 | 3,700 | 3,176,700 | 3,700 |
| 2019-04-02 | 3,645 | 3,655 | 3,615 | 3,635 | 1,556,100 | 3,635 |
| 2019-04-01 | 3,560 | 3,615 | 3,555 | 3,595 | 1,778,900 | 3,595 |
| 2019-03-29 | 3,535 | 3,535 | 3,485 | 3,525 | 2,141,200 | 3,525 |
| 2019-03-28 | 3,560 | 3,560 | 3,470 | 3,500 | 2,235,000 | 3,500 |
| 2019-03-27 | 3,550 | 3,575 | 3,515 | 3,535 | 1,507,900 | 3,535 |
| 2019-03-26 | 3,580 | 3,600 | 3,500 | 3,530 | 2,004,800 | 3,530 |
| 2019-03-25 | 3,555 | 3,560 | 3,505 | 3,540 | 2,017,200 | 3,540 |
| 2019-03-22 | 3,605 | 3,660 | 3,595 | 3,600 | 3,219,800 | 3,600 |
| 2019-03-20 | 3,585 | 3,610 | 3,540 | 3,605 | 2,372,500 | 3,605 |
| 2019-03-19 | 3,605 | 3,610 | 3,580 | 3,595 | 1,748,200 | 3,595 |
| 2019-03-18 | 3,580 | 3,620 | 3,580 | 3,615 | 1,893,300 | 3,615 |
| 2019-03-15 | 3,580 | 3,605 | 3,565 | 3,575 | 3,764,600 | 3,575 |
| 2019-03-14 | 3,605 | 3,610 | 3,555 | 3,575 | 2,420,600 | 3,575 |
| 2019-03-13 | 3,535 | 3,605 | 3,535 | 3,605 | 2,285,700 | 3,605 |
| 2019-03-12 | 3,565 | 3,640 | 3,545 | 3,570 | 3,603,600 | 3,570 |
| 2019-03-11 | 3,520 | 3,550 | 3,490 | 3,550 | 2,263,700 | 3,550 |
| 2019-03-08 | 3,480 | 3,495 | 3,450 | 3,495 | 2,221,200 | 3,495 |
| 2019-03-07 | 3,455 | 3,490 | 3,425 | 3,490 | 2,023,100 | 3,490 |
| 2019-03-06 | 3,500 | 3,500 | 3,440 | 3,470 | 2,252,600 | 3,470 |
| 2019-03-05 | 3,500 | 3,510 | 3,460 | 3,505 | 1,777,900 | 3,505 |
| 2019-03-04 | 3,500 | 3,550 | 3,455 | 3,515 | 2,192,600 | 3,515 |
| 2019-03-01 | 3,495 | 3,515 | 3,485 | 3,485 | 1,667,600 | 3,485 |
| 2019-02-28 | 3,470 | 3,520 | 3,450 | 3,490 | 2,465,800 | 3,490 |
| 2019-02-27 | 3,515 | 3,540 | 3,490 | 3,535 | 2,230,800 | 3,535 |
| 2019-02-26 | 3,575 | 3,605 | 3,490 | 3,535 | 2,272,600 | 3,535 |
| 2019-02-25 | 3,520 | 3,575 | 3,520 | 3,575 | 1,549,600 | 3,575 |
| 2019-02-22 | 3,475 | 3,520 | 3,475 | 3,520 | 1,616,700 | 3,520 |
| 2019-02-21 | 3,485 | 3,555 | 3,430 | 3,510 | 3,168,400 | 3,510 |
| 2019-02-20 | 3,430 | 3,480 | 3,425 | 3,440 | 2,004,400 | 3,440 |
| 2019-02-19 | 3,390 | 3,410 | 3,360 | 3,410 | 1,905,500 | 3,410 |
| 2019-02-18 | 3,345 | 3,465 | 3,340 | 3,400 | 2,426,900 | 3,400 |
| 2019-02-15 | 3,250 | 3,385 | 3,235 | 3,350 | 3,442,100 | 3,350 |
| 2019-02-14 | 3,200 | 3,275 | 3,200 | 3,250 | 2,012,100 | 3,250 |
| 2019-02-13 | 3,220 | 3,275 | 3,200 | 3,250 | 3,514,600 | 3,250 |
| 2019-02-12 | 3,200 | 3,230 | 3,140 | 3,195 | 6,997,900 | 3,195 |
| 2019-02-08 | 3,425 | 3,445 | 3,345 | 3,395 | 2,112,000 | 3,395 |
| 2019-02-07 | 3,450 | 3,485 | 3,430 | 3,445 | 1,842,200 | 3,445 |
| 2019-02-06 | 3,465 | 3,490 | 3,440 | 3,465 | 1,725,500 | 3,465 |
| 2019-02-05 | 3,450 | 3,495 | 3,450 | 3,485 | 1,533,600 | 3,485 |
| 2019-02-04 | 3,425 | 3,470 | 3,425 | 3,465 | 1,763,100 | 3,465 |
| 2019-02-01 | 3,420 | 3,465 | 3,415 | 3,415 | 1,797,800 | 3,415 |
| 2019-01-31 | 3,440 | 3,470 | 3,410 | 3,435 | 2,041,500 | 3,435 |
| 2019-01-30 | 3,375 | 3,440 | 3,370 | 3,385 | 1,662,700 | 3,385 |
| 2019-01-29 | 3,350 | 3,390 | 3,325 | 3,380 | 1,482,600 | 3,380 |
| 2019-01-28 | 3,360 | 3,375 | 3,315 | 3,350 | 1,686,900 | 3,350 |
| 2019-01-25 | 3,320 | 3,375 | 3,320 | 3,370 | 2,083,300 | 3,370 |
| 2019-01-24 | 3,315 | 3,355 | 3,310 | 3,310 | 1,592,900 | 3,310 |
| 2019-01-23 | 3,315 | 3,375 | 3,310 | 3,330 | 1,411,700 | 3,330 |
| 2019-01-22 | 3,330 | 3,340 | 3,315 | 3,330 | 1,176,100 | 3,330 |
| 2019-01-21 | 3,285 | 3,340 | 3,275 | 3,325 | 1,553,300 | 3,325 |
| 2019-01-18 | 3,220 | 3,290 | 3,215 | 3,265 | 1,992,800 | 3,265 |
| 2019-01-17 | 3,280 | 3,290 | 3,225 | 3,230 | 2,423,300 | 3,230 |
| 2019-01-16 | 3,320 | 3,360 | 3,245 | 3,280 | 2,592,400 | 3,280 |
| 2019-01-15 | 3,305 | 3,365 | 3,245 | 3,350 | 2,699,600 | 3,350 |
| 2019-01-11 | 3,255 | 3,315 | 3,255 | 3,295 | 2,078,100 | 3,295 |
| 2019-01-10 | 3,250 | 3,280 | 3,240 | 3,250 | 1,783,000 | 3,250 |
| 2019-01-09 | 3,270 | 3,310 | 3,245 | 3,270 | 2,059,600 | 3,270 |
| 2019-01-08 | 3,180 | 3,235 | 3,130 | 3,220 | 2,224,100 | 3,220 |
| 2019-01-07 | 3,135 | 3,250 | 3,110 | 3,200 | 2,761,500 | 3,200 |
| 2019-01-04 | 3,030 | 3,100 | 2,946 | 3,065 | 4,964,000 | 3,065 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
