6504 富士電機(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 | 3,365 | 3,365 | 3,325 | 3,345 | 342,500 | 3,345 |
| 2019-12-27 | 3,430 | 3,445 | 3,390 | 3,395 | 332,000 | 3,395 |
| 2019-12-26 | 3,360 | 3,410 | 3,360 | 3,410 | 205,700 | 3,410 |
| 2019-12-25 | 3,415 | 3,415 | 3,385 | 3,390 | 256,500 | 3,390 |
| 2019-12-24 | 3,400 | 3,430 | 3,385 | 3,410 | 297,000 | 3,410 |
| 2019-12-23 | 3,400 | 3,410 | 3,360 | 3,370 | 273,100 | 3,370 |
| 2019-12-20 | 3,375 | 3,395 | 3,350 | 3,385 | 706,100 | 3,385 |
| 2019-12-19 | 3,415 | 3,435 | 3,385 | 3,415 | 398,400 | 3,415 |
| 2019-12-18 | 3,460 | 3,460 | 3,380 | 3,390 | 443,800 | 3,390 |
| 2019-12-17 | 3,460 | 3,485 | 3,440 | 3,460 | 647,700 | 3,460 |
| 2019-12-16 | 3,485 | 3,500 | 3,460 | 3,475 | 565,100 | 3,475 |
| 2019-12-13 | 3,430 | 3,500 | 3,420 | 3,490 | 1,274,000 | 3,490 |
| 2019-12-12 | 3,335 | 3,350 | 3,315 | 3,325 | 421,500 | 3,325 |
| 2019-12-11 | 3,375 | 3,375 | 3,320 | 3,335 | 415,800 | 3,335 |
| 2019-12-10 | 3,355 | 3,380 | 3,335 | 3,360 | 423,500 | 3,360 |
| 2019-12-09 | 3,395 | 3,405 | 3,355 | 3,395 | 521,300 | 3,395 |
| 2019-12-06 | 3,345 | 3,345 | 3,320 | 3,325 | 394,000 | 3,325 |
| 2019-12-05 | 3,340 | 3,360 | 3,310 | 3,345 | 500,100 | 3,345 |
| 2019-12-04 | 3,360 | 3,370 | 3,310 | 3,320 | 632,400 | 3,320 |
| 2019-12-03 | 3,350 | 3,415 | 3,345 | 3,405 | 449,000 | 3,405 |
| 2019-12-02 | 3,405 | 3,445 | 3,405 | 3,425 | 502,100 | 3,425 |
| 2019-11-29 | 3,390 | 3,405 | 3,365 | 3,370 | 557,800 | 3,370 |
| 2019-11-28 | 3,360 | 3,395 | 3,350 | 3,365 | 510,300 | 3,365 |
| 2019-11-27 | 3,365 | 3,390 | 3,345 | 3,375 | 421,500 | 3,375 |
| 2019-11-26 | 3,440 | 3,445 | 3,345 | 3,345 | 1,108,100 | 3,345 |
| 2019-11-25 | 3,355 | 3,410 | 3,350 | 3,405 | 670,400 | 3,405 |
| 2019-11-22 | 3,290 | 3,355 | 3,280 | 3,315 | 579,300 | 3,315 |
| 2019-11-21 | 3,275 | 3,290 | 3,225 | 3,260 | 573,400 | 3,260 |
| 2019-11-20 | 3,270 | 3,330 | 3,255 | 3,305 | 729,200 | 3,305 |
| 2019-11-19 | 3,340 | 3,340 | 3,285 | 3,295 | 664,600 | 3,295 |
| 2019-11-18 | 3,410 | 3,415 | 3,350 | 3,390 | 626,100 | 3,390 |
| 2019-11-15 | 3,415 | 3,455 | 3,390 | 3,455 | 520,800 | 3,455 |
| 2019-11-14 | 3,450 | 3,455 | 3,385 | 3,405 | 557,000 | 3,405 |
| 2019-11-13 | 3,505 | 3,515 | 3,465 | 3,470 | 608,400 | 3,470 |
| 2019-11-12 | 3,520 | 3,540 | 3,480 | 3,505 | 634,400 | 3,505 |
| 2019-11-11 | 3,545 | 3,550 | 3,480 | 3,515 | 890,900 | 3,515 |
| 2019-11-08 | 3,385 | 3,540 | 3,370 | 3,495 | 1,168,300 | 3,495 |
| 2019-11-07 | 3,385 | 3,395 | 3,350 | 3,360 | 557,500 | 3,360 |
| 2019-11-06 | 3,425 | 3,445 | 3,375 | 3,385 | 517,600 | 3,385 |
| 2019-11-05 | 3,510 | 3,555 | 3,385 | 3,390 | 1,286,000 | 3,390 |
| 2019-11-01 | 3,240 | 3,400 | 3,240 | 3,380 | 1,665,800 | 3,380 |
| 2019-10-31 | 3,435 | 3,485 | 3,410 | 3,470 | 767,200 | 3,470 |
| 2019-10-30 | 3,530 | 3,545 | 3,445 | 3,460 | 1,009,000 | 3,460 |
| 2019-10-29 | 3,490 | 3,520 | 3,450 | 3,505 | 799,200 | 3,505 |
| 2019-10-28 | 3,450 | 3,470 | 3,430 | 3,435 | 474,400 | 3,435 |
| 2019-10-25 | 3,440 | 3,440 | 3,405 | 3,430 | 371,100 | 3,430 |
| 2019-10-24 | 3,430 | 3,450 | 3,390 | 3,425 | 561,300 | 3,425 |
| 2019-10-23 | 3,380 | 3,415 | 3,360 | 3,410 | 413,700 | 3,410 |
| 2019-10-21 | 3,420 | 3,420 | 3,370 | 3,375 | 306,700 | 3,375 |
| 2019-10-18 | 3,395 | 3,420 | 3,375 | 3,395 | 481,000 | 3,395 |
| 2019-10-17 | 3,365 | 3,420 | 3,355 | 3,415 | 508,500 | 3,415 |
| 2019-10-16 | 3,435 | 3,445 | 3,370 | 3,380 | 573,100 | 3,380 |
| 2019-10-15 | 3,400 | 3,415 | 3,365 | 3,375 | 568,600 | 3,375 |
| 2019-10-11 | 3,300 | 3,325 | 3,275 | 3,310 | 609,800 | 3,310 |
| 2019-10-10 | 3,245 | 3,255 | 3,185 | 3,250 | 489,800 | 3,250 |
| 2019-10-09 | 3,190 | 3,245 | 3,180 | 3,235 | 646,500 | 3,235 |
| 2019-10-08 | 3,255 | 3,315 | 3,245 | 3,260 | 530,800 | 3,260 |
| 2019-10-07 | 3,250 | 3,295 | 3,245 | 3,255 | 356,400 | 3,255 |
| 2019-10-04 | 3,250 | 3,280 | 3,240 | 3,265 | 428,400 | 3,265 |
| 2019-10-03 | 3,210 | 3,265 | 3,195 | 3,260 | 583,300 | 3,260 |
| 2019-10-02 | 3,265 | 3,330 | 3,265 | 3,325 | 624,700 | 3,325 |
| 2019-10-01 | 3,310 | 3,385 | 3,310 | 3,355 | 452,200 | 3,355 |
| 2019-09-30 | 3,280 | 3,320 | 3,265 | 3,305 | 683,200 | 3,305 |
| 2019-09-27 | 3,340 | 3,350 | 3,295 | 3,330 | 719,800 | 3,330 |
| 2019-09-26 | 3,400 | 3,430 | 3,340 | 3,355 | 678,800 | 3,355 |
| 2019-09-25 | 3,300 | 3,350 | 3,285 | 3,335 | 565,100 | 3,335 |
| 2019-09-24 | 3,345 | 3,380 | 3,330 | 3,345 | 598,400 | 3,345 |
| 2019-09-20 | 3,360 | 3,385 | 3,335 | 3,350 | 636,000 | 3,350 |
| 2019-09-19 | 3,400 | 3,435 | 3,365 | 3,375 | 737,300 | 3,375 |
| 2019-09-18 | 3,425 | 3,445 | 3,395 | 3,400 | 736,000 | 3,400 |
| 2019-09-17 | 3,445 | 3,470 | 3,420 | 3,455 | 606,900 | 3,455 |
| 2019-09-13 | 3,455 | 3,455 | 3,375 | 3,430 | 876,700 | 3,430 |
| 2019-09-12 | 3,440 | 3,470 | 3,370 | 3,435 | 1,159,200 | 3,435 |
| 2019-09-11 | 3,330 | 3,375 | 3,285 | 3,345 | 959,000 | 3,345 |
| 2019-09-10 | 3,220 | 3,285 | 3,215 | 3,260 | 732,300 | 3,260 |
| 2019-09-09 | 3,135 | 3,180 | 3,125 | 3,180 | 363,200 | 3,180 |
| 2019-09-06 | 3,165 | 3,185 | 3,130 | 3,160 | 582,600 | 3,160 |
| 2019-09-05 | 3,075 | 3,175 | 3,075 | 3,130 | 742,600 | 3,130 |
| 2019-09-04 | 3,070 | 3,100 | 3,055 | 3,065 | 478,600 | 3,065 |
| 2019-09-03 | 3,080 | 3,140 | 3,075 | 3,095 | 623,800 | 3,095 |
| 2019-09-02 | 3,050 | 3,085 | 3,030 | 3,065 | 491,300 | 3,065 |
| 2019-08-30 | 3,040 | 3,080 | 3,025 | 3,030 | 789,300 | 3,030 |
| 2019-08-29 | 2,982 | 3,010 | 2,971 | 2,995 | 655,600 | 2,995 |
| 2019-08-28 | 3,025 | 3,035 | 2,951 | 2,958 | 1,073,800 | 2,958 |
| 2019-08-27 | 3,020 | 3,090 | 3,010 | 3,045 | 624,200 | 3,045 |
| 2019-08-26 | 2,961 | 3,020 | 2,944 | 3,015 | 995,300 | 3,015 |
| 2019-08-23 | 3,030 | 3,090 | 3,025 | 3,065 | 446,900 | 3,065 |
| 2019-08-22 | 3,090 | 3,090 | 3,020 | 3,040 | 399,200 | 3,040 |
| 2019-08-21 | 3,030 | 3,085 | 3,020 | 3,065 | 410,600 | 3,065 |
| 2019-08-20 | 3,090 | 3,090 | 3,055 | 3,090 | 715,600 | 3,090 |
| 2019-08-19 | 3,115 | 3,125 | 3,090 | 3,090 | 662,300 | 3,090 |
| 2019-08-16 | 3,040 | 3,110 | 3,020 | 3,095 | 716,100 | 3,095 |
| 2019-08-15 | 3,040 | 3,095 | 3,030 | 3,075 | 567,900 | 3,075 |
| 2019-08-14 | 3,175 | 3,195 | 3,145 | 3,145 | 669,800 | 3,145 |
| 2019-08-13 | 3,100 | 3,110 | 3,045 | 3,105 | 619,400 | 3,105 |
| 2019-08-09 | 3,180 | 3,180 | 3,100 | 3,115 | 575,100 | 3,115 |
| 2019-08-08 | 3,160 | 3,195 | 3,120 | 3,145 | 715,700 | 3,145 |
| 2019-08-07 | 3,210 | 3,210 | 3,135 | 3,160 | 763,200 | 3,160 |
| 2019-08-06 | 3,040 | 3,200 | 3,030 | 3,195 | 656,500 | 3,195 |
| 2019-08-05 | 3,225 | 3,230 | 3,135 | 3,190 | 911,200 | 3,190 |
| 2019-08-02 | 3,310 | 3,330 | 3,240 | 3,275 | 941,700 | 3,275 |
| 2019-08-01 | 3,325 | 3,440 | 3,325 | 3,430 | 755,000 | 3,430 |
| 2019-07-31 | 3,340 | 3,395 | 3,330 | 3,365 | 783,400 | 3,365 |
| 2019-07-30 | 3,390 | 3,450 | 3,335 | 3,365 | 911,100 | 3,365 |
| 2019-07-29 | 3,480 | 3,530 | 3,390 | 3,405 | 1,350,500 | 3,405 |
| 2019-07-26 | 3,355 | 3,445 | 3,265 | 3,445 | 2,457,800 | 3,445 |
| 2019-07-25 | 3,670 | 3,680 | 3,565 | 3,635 | 935,000 | 3,635 |
| 2019-07-24 | 3,695 | 3,720 | 3,665 | 3,710 | 736,500 | 3,710 |
| 2019-07-23 | 3,550 | 3,650 | 3,540 | 3,625 | 915,200 | 3,625 |
| 2019-07-22 | 3,510 | 3,520 | 3,445 | 3,515 | 823,500 | 3,515 |
| 2019-07-19 | 3,470 | 3,515 | 3,465 | 3,510 | 814,700 | 3,510 |
| 2019-07-18 | 3,560 | 3,560 | 3,450 | 3,470 | 889,800 | 3,470 |
| 2019-07-17 | 3,600 | 3,625 | 3,585 | 3,605 | 627,400 | 3,605 |
| 2019-07-16 | 3,605 | 3,660 | 3,605 | 3,625 | 400,300 | 3,625 |
| 2019-07-12 | 3,690 | 3,690 | 3,605 | 3,640 | 717,200 | 3,640 |
| 2019-07-11 | 3,725 | 3,735 | 3,680 | 3,690 | 522,800 | 3,690 |
| 2019-07-10 | 3,665 | 3,700 | 3,655 | 3,695 | 537,700 | 3,695 |
| 2019-07-09 | 3,765 | 3,775 | 3,680 | 3,715 | 639,900 | 3,715 |
| 2019-07-08 | 3,770 | 3,775 | 3,745 | 3,765 | 421,700 | 3,765 |
| 2019-07-05 | 3,800 | 3,810 | 3,780 | 3,800 | 311,600 | 3,800 |
| 2019-07-04 | 3,815 | 3,825 | 3,795 | 3,810 | 459,100 | 3,810 |
| 2019-07-03 | 3,840 | 3,845 | 3,740 | 3,785 | 879,000 | 3,785 |
| 2019-07-02 | 3,910 | 3,915 | 3,850 | 3,890 | 601,100 | 3,890 |
| 2019-07-01 | 3,850 | 3,885 | 3,780 | 3,865 | 842,300 | 3,865 |
| 2019-06-28 | 3,710 | 3,755 | 3,670 | 3,715 | 740,900 | 3,715 |
| 2019-06-27 | 3,665 | 3,775 | 3,655 | 3,750 | 938,600 | 3,750 |
| 2019-06-26 | 3,625 | 3,660 | 3,580 | 3,595 | 567,800 | 3,595 |
| 2019-06-25 | 3,660 | 3,695 | 3,625 | 3,685 | 691,400 | 3,685 |
| 2019-06-24 | 3,620 | 3,675 | 3,595 | 3,655 | 476,800 | 3,655 |
| 2019-06-21 | 3,735 | 3,740 | 3,580 | 3,630 | 1,162,300 | 3,630 |
| 2019-06-20 | 3,790 | 3,795 | 3,710 | 3,740 | 491,900 | 3,740 |
| 2019-06-19 | 3,750 | 3,815 | 3,735 | 3,770 | 606,200 | 3,770 |
| 2019-06-18 | 3,675 | 3,700 | 3,610 | 3,630 | 521,000 | 3,630 |
| 2019-06-17 | 3,670 | 3,690 | 3,615 | 3,675 | 445,900 | 3,675 |
| 2019-06-14 | 3,665 | 3,710 | 3,645 | 3,680 | 478,600 | 3,680 |
| 2019-06-13 | 3,690 | 3,700 | 3,605 | 3,665 | 522,700 | 3,665 |
| 2019-06-12 | 3,760 | 3,805 | 3,715 | 3,730 | 549,400 | 3,730 |
| 2019-06-11 | 3,795 | 3,815 | 3,775 | 3,800 | 372,000 | 3,800 |
| 2019-06-10 | 3,755 | 3,795 | 3,725 | 3,780 | 657,600 | 3,780 |
| 2019-06-07 | 3,630 | 3,715 | 3,615 | 3,715 | 470,400 | 3,715 |
| 2019-06-06 | 3,650 | 3,675 | 3,580 | 3,580 | 469,200 | 3,580 |
| 2019-06-05 | 3,710 | 3,730 | 3,670 | 3,685 | 629,500 | 3,685 |
| 2019-06-04 | 3,590 | 3,635 | 3,575 | 3,630 | 490,900 | 3,630 |
| 2019-06-03 | 3,560 | 3,620 | 3,540 | 3,600 | 665,900 | 3,600 |
| 2019-05-31 | 3,725 | 3,770 | 3,620 | 3,630 | 980,100 | 3,630 |
| 2019-05-30 | 3,590 | 3,745 | 3,585 | 3,725 | 812,300 | 3,725 |
| 2019-05-29 | 3,635 | 3,645 | 3,540 | 3,605 | 632,600 | 3,605 |
| 2019-05-28 | 3,750 | 3,785 | 3,655 | 3,685 | 1,111,200 | 3,685 |
| 2019-05-27 | 3,550 | 3,615 | 3,525 | 3,595 | 571,900 | 3,595 |
| 2019-05-24 | 3,435 | 3,535 | 3,425 | 3,510 | 622,300 | 3,510 |
| 2019-05-23 | 3,565 | 3,575 | 3,455 | 3,485 | 752,400 | 3,485 |
| 2019-05-22 | 3,590 | 3,635 | 3,560 | 3,585 | 743,600 | 3,585 |
| 2019-05-21 | 3,510 | 3,555 | 3,430 | 3,520 | 1,208,000 | 3,520 |
| 2019-05-20 | 3,740 | 3,740 | 3,615 | 3,635 | 452,900 | 3,635 |
| 2019-05-17 | 3,730 | 3,760 | 3,695 | 3,705 | 485,400 | 3,705 |
| 2019-05-16 | 3,720 | 3,720 | 3,625 | 3,665 | 583,600 | 3,665 |
| 2019-05-15 | 3,640 | 3,740 | 3,625 | 3,720 | 889,700 | 3,720 |
| 2019-05-14 | 3,485 | 3,600 | 3,450 | 3,595 | 928,200 | 3,595 |
| 2019-05-13 | 3,690 | 3,690 | 3,585 | 3,620 | 570,200 | 3,620 |
| 2019-05-10 | 3,705 | 3,795 | 3,655 | 3,705 | 991,900 | 3,705 |
| 2019-05-09 | 3,690 | 3,745 | 3,635 | 3,720 | 758,800 | 3,720 |
| 2019-05-08 | 3,755 | 3,785 | 3,715 | 3,740 | 952,900 | 3,740 |
| 2019-05-07 | 3,935 | 3,935 | 3,775 | 3,785 | 1,240,900 | 3,785 |
| 2019-04-26 | 3,840 | 3,950 | 3,705 | 3,925 | 2,148,100 | 3,925 |
| 2019-04-25 | 3,595 | 3,635 | 3,515 | 3,625 | 718,600 | 3,625 |
| 2019-04-24 | 3,620 | 3,670 | 3,565 | 3,580 | 992,400 | 3,580 |
| 2019-04-23 | 3,660 | 3,670 | 3,515 | 3,620 | 1,794,600 | 3,620 |
| 2019-04-22 | 3,465 | 3,475 | 3,430 | 3,450 | 389,400 | 3,450 |
| 2019-04-19 | 3,420 | 3,470 | 3,410 | 3,460 | 509,500 | 3,460 |
| 2019-04-18 | 3,445 | 3,470 | 3,390 | 3,400 | 605,100 | 3,400 |
| 2019-04-17 | 3,405 | 3,445 | 3,395 | 3,405 | 404,900 | 3,405 |
| 2019-04-16 | 3,400 | 3,420 | 3,370 | 3,370 | 342,300 | 3,370 |
| 2019-04-15 | 3,435 | 3,465 | 3,385 | 3,410 | 527,800 | 3,410 |
| 2019-04-12 | 3,380 | 3,405 | 3,355 | 3,365 | 414,600 | 3,365 |
| 2019-04-11 | 3,390 | 3,405 | 3,360 | 3,380 | 455,800 | 3,380 |
| 2019-04-10 | 3,380 | 3,420 | 3,335 | 3,405 | 547,300 | 3,405 |
| 2019-04-09 | 3,550 | 3,570 | 3,425 | 3,450 | 1,008,100 | 3,450 |
| 2019-04-08 | 3,490 | 3,505 | 3,410 | 3,415 | 662,400 | 3,415 |
| 2019-04-05 | 3,450 | 3,500 | 3,420 | 3,465 | 504,500 | 3,465 |
| 2019-04-04 | 3,430 | 3,520 | 3,425 | 3,450 | 875,100 | 3,450 |
| 2019-04-03 | 3,285 | 3,400 | 3,280 | 3,400 | 950,100 | 3,400 |
| 2019-04-02 | 3,285 | 3,320 | 3,265 | 3,265 | 694,500 | 3,265 |
| 2019-04-01 | 3,190 | 3,265 | 3,185 | 3,220 | 999,000 | 3,220 |
| 2019-03-29 | 3,135 | 3,155 | 3,095 | 3,140 | 754,300 | 3,140 |
| 2019-03-28 | 3,175 | 3,175 | 3,090 | 3,105 | 1,025,500 | 3,105 |
| 2019-03-27 | 3,225 | 3,255 | 3,190 | 3,245 | 886,600 | 3,245 |
| 2019-03-26 | 3,265 | 3,310 | 3,245 | 3,270 | 797,200 | 3,270 |
| 2019-03-25 | 3,250 | 3,250 | 3,175 | 3,210 | 740,900 | 3,210 |
| 2019-03-22 | 3,360 | 3,375 | 3,325 | 3,360 | 537,000 | 3,360 |
| 2019-03-20 | 3,325 | 3,345 | 3,320 | 3,325 | 496,600 | 3,325 |
| 2019-03-19 | 3,320 | 3,350 | 3,290 | 3,335 | 428,200 | 3,335 |
| 2019-03-18 | 3,290 | 3,325 | 3,260 | 3,315 | 538,200 | 3,315 |
| 2019-03-15 | 3,235 | 3,275 | 3,190 | 3,260 | 836,800 | 3,260 |
| 2019-03-14 | 3,265 | 3,290 | 3,200 | 3,210 | 727,400 | 3,210 |
| 2019-03-13 | 3,305 | 3,305 | 3,195 | 3,210 | 768,800 | 3,210 |
| 2019-03-12 | 3,300 | 3,320 | 3,265 | 3,295 | 717,200 | 3,295 |
| 2019-03-11 | 3,280 | 3,290 | 3,210 | 3,275 | 616,000 | 3,275 |
| 2019-03-08 | 3,360 | 3,370 | 3,250 | 3,285 | 1,339,400 | 3,285 |
| 2019-03-07 | 3,460 | 3,500 | 3,425 | 3,425 | 639,200 | 3,425 |
| 2019-03-06 | 3,545 | 3,580 | 3,525 | 3,530 | 501,600 | 3,530 |
| 2019-03-05 | 3,595 | 3,630 | 3,530 | 3,540 | 487,200 | 3,540 |
| 2019-03-04 | 3,625 | 3,670 | 3,615 | 3,640 | 508,200 | 3,640 |
| 2019-03-01 | 3,540 | 3,590 | 3,535 | 3,575 | 560,900 | 3,575 |
| 2019-02-28 | 3,520 | 3,525 | 3,475 | 3,500 | 446,600 | 3,500 |
| 2019-02-27 | 3,545 | 3,600 | 3,535 | 3,535 | 476,600 | 3,535 |
| 2019-02-26 | 3,590 | 3,605 | 3,525 | 3,555 | 556,600 | 3,555 |
| 2019-02-25 | 3,585 | 3,615 | 3,555 | 3,590 | 555,300 | 3,590 |
| 2019-02-22 | 3,475 | 3,545 | 3,455 | 3,535 | 432,300 | 3,535 |
| 2019-02-21 | 3,485 | 3,535 | 3,465 | 3,510 | 613,400 | 3,510 |
| 2019-02-20 | 3,560 | 3,575 | 3,485 | 3,490 | 831,500 | 3,490 |
| 2019-02-19 | 3,430 | 3,470 | 3,395 | 3,460 | 506,300 | 3,460 |
| 2019-02-18 | 3,450 | 3,460 | 3,410 | 3,440 | 390,700 | 3,440 |
| 2019-02-15 | 3,375 | 3,405 | 3,315 | 3,370 | 549,700 | 3,370 |
| 2019-02-14 | 3,390 | 3,445 | 3,385 | 3,390 | 502,700 | 3,390 |
| 2019-02-13 | 3,360 | 3,435 | 3,350 | 3,405 | 932,200 | 3,405 |
| 2019-02-12 | 3,150 | 3,320 | 3,135 | 3,315 | 1,208,400 | 3,315 |
| 2019-02-08 | 3,185 | 3,190 | 3,075 | 3,105 | 802,300 | 3,105 |
| 2019-02-07 | 3,305 | 3,320 | 3,230 | 3,250 | 578,600 | 3,250 |
| 2019-02-06 | 3,325 | 3,360 | 3,285 | 3,330 | 730,800 | 3,330 |
| 2019-02-05 | 3,405 | 3,415 | 3,280 | 3,310 | 973,800 | 3,310 |
| 2019-02-04 | 3,350 | 3,470 | 3,340 | 3,365 | 1,202,600 | 3,365 |
| 2019-02-01 | 3,150 | 3,300 | 3,075 | 3,270 | 1,682,200 | 3,270 |
| 2019-01-31 | 3,390 | 3,420 | 3,320 | 3,350 | 821,100 | 3,350 |
| 2019-01-30 | 3,355 | 3,380 | 3,320 | 3,335 | 790,800 | 3,335 |
| 2019-01-29 | 3,350 | 3,355 | 3,245 | 3,300 | 551,200 | 3,300 |
| 2019-01-28 | 3,400 | 3,420 | 3,335 | 3,360 | 531,300 | 3,360 |
| 2019-01-25 | 3,305 | 3,430 | 3,300 | 3,420 | 966,300 | 3,420 |
| 2019-01-24 | 3,205 | 3,310 | 3,195 | 3,310 | 641,600 | 3,310 |
| 2019-01-23 | 3,170 | 3,230 | 3,145 | 3,205 | 679,000 | 3,205 |
| 2019-01-22 | 3,320 | 3,330 | 3,225 | 3,235 | 489,700 | 3,235 |
| 2019-01-21 | 3,350 | 3,370 | 3,280 | 3,300 | 592,900 | 3,300 |
| 2019-01-18 | 3,265 | 3,320 | 3,260 | 3,295 | 677,700 | 3,295 |
| 2019-01-17 | 3,275 | 3,320 | 3,245 | 3,265 | 533,100 | 3,265 |
| 2019-01-16 | 3,255 | 3,275 | 3,215 | 3,255 | 481,500 | 3,255 |
| 2019-01-15 | 3,195 | 3,300 | 3,175 | 3,280 | 711,100 | 3,280 |
| 2019-01-11 | 3,185 | 3,265 | 3,185 | 3,240 | 772,400 | 3,240 |
| 2019-01-10 | 3,210 | 3,215 | 3,145 | 3,175 | 820,200 | 3,175 |
| 2019-01-09 | 3,295 | 3,320 | 3,270 | 3,270 | 615,400 | 3,270 |
| 2019-01-08 | 3,255 | 3,295 | 3,245 | 3,260 | 808,000 | 3,260 |
| 2019-01-07 | 3,305 | 3,330 | 3,245 | 3,255 | 722,900 | 3,255 |
| 2019-01-04 | 3,115 | 3,150 | 3,025 | 3,145 | 810,500 | 3,145 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株