6588 東芝テック(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 | 4,570 | 4,580 | 4,520 | 4,520 | 76,900 | 4,520 |
| 2019-12-27 | 4,620 | 4,640 | 4,590 | 4,600 | 65,400 | 4,600 |
| 2019-12-26 | 4,550 | 4,595 | 4,545 | 4,590 | 95,300 | 4,590 |
| 2019-12-25 | 4,470 | 4,560 | 4,465 | 4,555 | 60,000 | 4,555 |
| 2019-12-24 | 4,475 | 4,530 | 4,470 | 4,505 | 93,000 | 4,505 |
| 2019-12-23 | 4,595 | 4,595 | 4,505 | 4,520 | 116,900 | 4,520 |
| 2019-12-20 | 4,640 | 4,640 | 4,580 | 4,610 | 90,700 | 4,610 |
| 2019-12-19 | 4,530 | 4,665 | 4,530 | 4,640 | 155,600 | 4,640 |
| 2019-12-18 | 4,550 | 4,560 | 4,515 | 4,530 | 97,500 | 4,530 |
| 2019-12-17 | 4,600 | 4,600 | 4,520 | 4,550 | 156,500 | 4,550 |
| 2019-12-16 | 4,540 | 4,585 | 4,535 | 4,550 | 103,400 | 4,550 |
| 2019-12-13 | 4,625 | 4,645 | 4,500 | 4,530 | 251,400 | 4,530 |
| 2019-12-12 | 4,665 | 4,665 | 4,535 | 4,580 | 321,900 | 4,580 |
| 2019-12-11 | 4,665 | 4,695 | 4,640 | 4,655 | 94,700 | 4,655 |
| 2019-12-10 | 4,700 | 4,700 | 4,635 | 4,685 | 93,700 | 4,685 |
| 2019-12-09 | 4,725 | 4,760 | 4,675 | 4,700 | 216,400 | 4,700 |
| 2019-12-06 | 4,625 | 4,690 | 4,620 | 4,680 | 271,900 | 4,680 |
| 2019-12-05 | 4,500 | 4,580 | 4,495 | 4,575 | 193,300 | 4,575 |
| 2019-12-04 | 4,435 | 4,470 | 4,420 | 4,465 | 72,200 | 4,465 |
| 2019-12-03 | 4,430 | 4,475 | 4,400 | 4,445 | 132,200 | 4,445 |
| 2019-12-02 | 4,395 | 4,515 | 4,390 | 4,460 | 161,000 | 4,460 |
| 2019-11-29 | 4,350 | 4,535 | 4,350 | 4,440 | 275,600 | 4,440 |
| 2019-11-28 | 4,350 | 4,375 | 4,315 | 4,330 | 97,900 | 4,330 |
| 2019-11-27 | 4,325 | 4,365 | 4,285 | 4,340 | 103,400 | 4,340 |
| 2019-11-26 | 4,355 | 4,370 | 4,305 | 4,345 | 218,300 | 4,345 |
| 2019-11-25 | 4,245 | 4,325 | 4,230 | 4,320 | 146,700 | 4,320 |
| 2019-11-22 | 4,200 | 4,310 | 4,190 | 4,225 | 186,400 | 4,225 |
| 2019-11-21 | 4,185 | 4,230 | 4,155 | 4,205 | 198,500 | 4,205 |
| 2019-11-20 | 4,130 | 4,200 | 4,130 | 4,185 | 189,600 | 4,185 |
| 2019-11-19 | 4,075 | 4,150 | 4,070 | 4,140 | 218,700 | 4,140 |
| 2019-11-18 | 4,135 | 4,180 | 4,100 | 4,115 | 207,200 | 4,115 |
| 2019-11-15 | 4,230 | 4,245 | 4,120 | 4,125 | 238,000 | 4,125 |
| 2019-11-14 | 4,180 | 4,335 | 4,135 | 4,255 | 343,100 | 4,255 |
| 2019-11-13 | 4,125 | 4,225 | 4,090 | 4,130 | 429,200 | 4,130 |
| 2019-11-12 | 4,200 | 4,200 | 4,045 | 4,125 | 289,700 | 4,125 |
| 2019-11-11 | 4,140 | 4,195 | 4,135 | 4,195 | 171,700 | 4,195 |
| 2019-11-08 | 4,135 | 4,210 | 4,095 | 4,140 | 225,500 | 4,140 |
| 2019-11-07 | 3,980 | 4,135 | 3,910 | 4,115 | 270,100 | 4,115 |
| 2019-11-06 | 4,000 | 4,000 | 3,940 | 3,970 | 112,100 | 3,970 |
| 2019-11-05 | 3,950 | 4,000 | 3,935 | 3,985 | 181,000 | 3,985 |
| 2019-11-01 | 3,890 | 3,930 | 3,850 | 3,925 | 103,400 | 3,925 |
| 2019-10-31 | 3,925 | 3,940 | 3,865 | 3,930 | 136,100 | 3,930 |
| 2019-10-30 | 3,880 | 3,900 | 3,870 | 3,900 | 105,800 | 3,900 |
| 2019-10-29 | 3,875 | 3,920 | 3,850 | 3,880 | 146,300 | 3,880 |
| 2019-10-28 | 3,850 | 3,850 | 3,775 | 3,830 | 159,900 | 3,830 |
| 2019-10-25 | 3,830 | 3,850 | 3,805 | 3,850 | 146,800 | 3,850 |
| 2019-10-24 | 3,815 | 3,835 | 3,790 | 3,805 | 91,600 | 3,805 |
| 2019-10-23 | 3,750 | 3,805 | 3,745 | 3,805 | 140,400 | 3,805 |
| 2019-10-21 | 3,685 | 3,725 | 3,670 | 3,715 | 90,900 | 3,715 |
| 2019-10-18 | 3,650 | 3,665 | 3,620 | 3,655 | 122,000 | 3,655 |
| 2019-10-17 | 3,595 | 3,635 | 3,580 | 3,630 | 104,900 | 3,630 |
| 2019-10-16 | 3,580 | 3,615 | 3,555 | 3,585 | 114,500 | 3,585 |
| 2019-10-15 | 3,560 | 3,610 | 3,560 | 3,565 | 153,900 | 3,565 |
| 2019-10-11 | 3,510 | 3,545 | 3,485 | 3,530 | 135,900 | 3,530 |
| 2019-10-10 | 3,495 | 3,515 | 3,465 | 3,505 | 115,800 | 3,505 |
| 2019-10-09 | 3,455 | 3,515 | 3,440 | 3,500 | 112,300 | 3,500 |
| 2019-10-08 | 3,475 | 3,525 | 3,460 | 3,505 | 224,400 | 3,505 |
| 2019-10-07 | 3,420 | 3,465 | 3,420 | 3,465 | 137,200 | 3,465 |
| 2019-10-04 | 3,355 | 3,420 | 3,310 | 3,395 | 201,600 | 3,395 |
| 2019-10-03 | 3,340 | 3,375 | 3,340 | 3,360 | 156,500 | 3,360 |
| 2019-10-02 | 3,210 | 3,390 | 3,200 | 3,375 | 307,700 | 3,375 |
| 2019-10-01 | 3,200 | 3,230 | 3,195 | 3,215 | 88,600 | 3,215 |
| 2019-09-30 | 3,190 | 3,210 | 3,170 | 3,190 | 96,300 | 3,190 |
| 2019-09-27 | 3,240 | 3,245 | 3,165 | 3,210 | 85,300 | 3,210 |
| 2019-09-26 | 3,215 | 3,230 | 3,200 | 3,225 | 105,600 | 3,225 |
| 2019-09-25 | 3,185 | 3,210 | 3,175 | 3,200 | 82,000 | 3,200 |
| 2019-09-24 | 3,165 | 3,215 | 3,165 | 3,200 | 80,700 | 3,200 |
| 2019-09-20 | 3,215 | 3,220 | 3,185 | 3,215 | 93,000 | 3,215 |
| 2019-09-19 | 3,195 | 3,215 | 3,175 | 3,205 | 150,100 | 3,205 |
| 2019-09-18 | 3,180 | 3,185 | 3,145 | 3,175 | 60,100 | 3,175 |
| 2019-09-17 | 3,165 | 3,220 | 3,155 | 3,180 | 87,900 | 3,180 |
| 2019-09-13 | 3,160 | 3,160 | 3,135 | 3,155 | 113,700 | 3,155 |
| 2019-09-12 | 3,185 | 3,190 | 3,115 | 3,140 | 127,400 | 3,140 |
| 2019-09-11 | 3,130 | 3,185 | 3,120 | 3,180 | 125,900 | 3,180 |
| 2019-09-10 | 3,070 | 3,130 | 3,065 | 3,120 | 158,400 | 3,120 |
| 2019-09-09 | 3,055 | 3,055 | 3,030 | 3,050 | 112,600 | 3,050 |
| 2019-09-06 | 3,065 | 3,080 | 3,060 | 3,060 | 66,600 | 3,060 |
| 2019-09-05 | 3,075 | 3,115 | 3,055 | 3,065 | 179,400 | 3,065 |
| 2019-09-04 | 3,065 | 3,065 | 3,010 | 3,040 | 126,300 | 3,040 |
| 2019-09-03 | 3,055 | 3,100 | 3,055 | 3,080 | 63,400 | 3,080 |
| 2019-09-02 | 3,060 | 3,080 | 3,050 | 3,065 | 61,000 | 3,065 |
| 2019-08-30 | 3,090 | 3,105 | 3,060 | 3,085 | 121,000 | 3,085 |
| 2019-08-29 | 3,125 | 3,125 | 3,040 | 3,050 | 397,400 | 3,050 |
| 2019-08-28 | 3,125 | 3,140 | 3,085 | 3,100 | 115,800 | 3,100 |
| 2019-08-27 | 3,175 | 3,180 | 3,090 | 3,120 | 157,800 | 3,120 |
| 2019-08-26 | 3,130 | 3,195 | 3,115 | 3,165 | 124,000 | 3,165 |
| 2019-08-23 | 3,215 | 3,215 | 3,180 | 3,200 | 98,400 | 3,200 |
| 2019-08-22 | 3,245 | 3,245 | 3,190 | 3,195 | 80,900 | 3,195 |
| 2019-08-21 | 3,220 | 3,235 | 3,185 | 3,210 | 72,400 | 3,210 |
| 2019-08-20 | 3,270 | 3,290 | 3,240 | 3,240 | 95,600 | 3,240 |
| 2019-08-19 | 3,195 | 3,225 | 3,185 | 3,215 | 66,400 | 3,215 |
| 2019-08-16 | 3,130 | 3,180 | 3,100 | 3,155 | 117,800 | 3,155 |
| 2019-08-15 | 3,060 | 3,140 | 3,055 | 3,115 | 97,500 | 3,115 |
| 2019-08-14 | 3,125 | 3,135 | 3,070 | 3,130 | 116,500 | 3,130 |
| 2019-08-13 | 3,095 | 3,110 | 3,050 | 3,090 | 128,500 | 3,090 |
| 2019-08-09 | 3,155 | 3,175 | 3,090 | 3,155 | 104,300 | 3,155 |
| 2019-08-08 | 3,115 | 3,180 | 3,045 | 3,115 | 188,200 | 3,115 |
| 2019-08-07 | 3,035 | 3,155 | 3,015 | 3,135 | 232,000 | 3,135 |
| 2019-08-06 | 3,080 | 3,095 | 3,045 | 3,055 | 156,500 | 3,055 |
| 2019-08-05 | 3,145 | 3,170 | 3,110 | 3,150 | 131,300 | 3,150 |
| 2019-08-02 | 3,205 | 3,260 | 3,180 | 3,200 | 152,700 | 3,200 |
| 2019-08-01 | 3,215 | 3,280 | 3,205 | 3,265 | 93,700 | 3,265 |
| 2019-07-31 | 3,220 | 3,255 | 3,215 | 3,240 | 115,400 | 3,240 |
| 2019-07-30 | 3,230 | 3,280 | 3,215 | 3,260 | 89,200 | 3,260 |
| 2019-07-29 | 3,180 | 3,225 | 3,165 | 3,225 | 53,000 | 3,225 |
| 2019-07-26 | 3,180 | 3,205 | 3,130 | 3,200 | 98,600 | 3,200 |
| 2019-07-25 | 3,180 | 3,200 | 3,155 | 3,185 | 89,400 | 3,185 |
| 2019-07-24 | 3,190 | 3,190 | 3,150 | 3,180 | 72,400 | 3,180 |
| 2019-07-23 | 3,150 | 3,210 | 3,150 | 3,190 | 88,900 | 3,190 |
| 2019-07-22 | 3,165 | 3,195 | 3,150 | 3,155 | 100,100 | 3,155 |
| 2019-07-19 | 3,105 | 3,180 | 3,090 | 3,165 | 83,800 | 3,165 |
| 2019-07-18 | 3,145 | 3,155 | 3,105 | 3,120 | 118,800 | 3,120 |
| 2019-07-17 | 3,135 | 3,210 | 3,115 | 3,185 | 123,600 | 3,185 |
| 2019-07-16 | 3,115 | 3,190 | 3,115 | 3,140 | 81,800 | 3,140 |
| 2019-07-12 | 3,215 | 3,215 | 3,130 | 3,130 | 87,900 | 3,130 |
| 2019-07-11 | 3,135 | 3,180 | 3,125 | 3,165 | 75,700 | 3,165 |
| 2019-07-10 | 3,120 | 3,140 | 3,095 | 3,130 | 113,300 | 3,130 |
| 2019-07-09 | 3,180 | 3,205 | 3,125 | 3,145 | 105,000 | 3,145 |
| 2019-07-08 | 3,230 | 3,230 | 3,180 | 3,190 | 155,800 | 3,190 |
| 2019-07-05 | 3,170 | 3,235 | 3,145 | 3,225 | 136,200 | 3,225 |
| 2019-07-04 | 3,095 | 3,190 | 3,085 | 3,155 | 218,600 | 3,155 |
| 2019-07-03 | 3,030 | 3,085 | 3,005 | 3,075 | 141,300 | 3,075 |
| 2019-07-02 | 3,025 | 3,050 | 3,010 | 3,040 | 207,600 | 3,040 |
| 2019-07-01 | 3,050 | 3,055 | 2,975 | 3,005 | 266,900 | 3,005 |
| 2019-06-28 | 2,985 | 3,030 | 2,975 | 2,999 | 159,100 | 2,999 |
| 2019-06-27 | 2,966 | 3,020 | 2,949 | 3,015 | 157,300 | 3,015 |
| 2019-06-26 | 2,988 | 2,990 | 2,951 | 2,964 | 193,200 | 2,964 |
| 2019-06-25 | 3,005 | 3,050 | 2,947 | 2,982 | 204,800 | 2,982 |
| 2019-06-24 | 2,988 | 3,050 | 2,970 | 3,025 | 164,200 | 3,025 |
| 2019-06-21 | 2,954 | 2,963 | 2,925 | 2,962 | 157,400 | 2,962 |
| 2019-06-20 | 2,929 | 2,973 | 2,910 | 2,954 | 163,600 | 2,954 |
| 2019-06-19 | 2,860 | 2,924 | 2,853 | 2,903 | 230,500 | 2,903 |
| 2019-06-18 | 2,878 | 2,906 | 2,821 | 2,830 | 584,700 | 2,830 |
| 2019-06-17 | 2,735 | 2,740 | 2,695 | 2,728 | 70,200 | 2,728 |
| 2019-06-14 | 2,785 | 2,785 | 2,733 | 2,755 | 153,700 | 2,755 |
| 2019-06-13 | 2,767 | 2,800 | 2,747 | 2,755 | 90,800 | 2,755 |
| 2019-06-12 | 2,816 | 2,839 | 2,759 | 2,792 | 167,000 | 2,792 |
| 2019-06-11 | 2,801 | 2,823 | 2,761 | 2,821 | 136,000 | 2,821 |
| 2019-06-10 | 2,822 | 2,822 | 2,752 | 2,800 | 126,400 | 2,800 |
| 2019-06-07 | 2,737 | 2,786 | 2,728 | 2,779 | 107,700 | 2,779 |
| 2019-06-06 | 2,713 | 2,758 | 2,690 | 2,728 | 106,000 | 2,728 |
| 2019-06-05 | 2,700 | 2,740 | 2,683 | 2,735 | 131,100 | 2,735 |
| 2019-06-04 | 2,630 | 2,645 | 2,611 | 2,625 | 81,300 | 2,625 |
| 2019-06-03 | 2,636 | 2,661 | 2,613 | 2,636 | 123,300 | 2,636 |
| 2019-05-31 | 2,696 | 2,702 | 2,669 | 2,680 | 76,600 | 2,680 |
| 2019-05-30 | 2,706 | 2,724 | 2,686 | 2,721 | 79,900 | 2,721 |
| 2019-05-29 | 2,743 | 2,743 | 2,667 | 2,718 | 162,100 | 2,718 |
| 2019-05-28 | 2,786 | 2,819 | 2,766 | 2,793 | 123,900 | 2,793 |
| 2019-05-27 | 2,819 | 2,824 | 2,778 | 2,785 | 86,500 | 2,785 |
| 2019-05-24 | 2,752 | 2,813 | 2,749 | 2,804 | 98,900 | 2,804 |
| 2019-05-23 | 2,782 | 2,802 | 2,771 | 2,798 | 120,100 | 2,798 |
| 2019-05-22 | 2,840 | 2,861 | 2,811 | 2,821 | 67,500 | 2,821 |
| 2019-05-21 | 2,839 | 2,839 | 2,795 | 2,814 | 184,300 | 2,814 |
| 2019-05-20 | 2,831 | 2,878 | 2,794 | 2,851 | 249,400 | 2,851 |
| 2019-05-17 | 2,804 | 2,879 | 2,780 | 2,844 | 320,300 | 2,844 |
| 2019-05-16 | 2,735 | 2,773 | 2,716 | 2,754 | 112,500 | 2,754 |
| 2019-05-15 | 2,799 | 2,800 | 2,700 | 2,751 | 164,900 | 2,751 |
| 2019-05-14 | 2,790 | 2,797 | 2,710 | 2,776 | 208,300 | 2,776 |
| 2019-05-13 | 2,811 | 2,901 | 2,734 | 2,840 | 332,700 | 2,840 |
| 2019-05-10 | 2,936 | 2,955 | 2,842 | 2,868 | 249,600 | 2,868 |
| 2019-05-09 | 2,921 | 2,985 | 2,921 | 2,965 | 147,000 | 2,965 |
| 2019-05-08 | 2,953 | 2,976 | 2,942 | 2,948 | 115,200 | 2,948 |
| 2019-05-07 | 3,040 | 3,055 | 2,997 | 2,998 | 117,200 | 2,998 |
| 2019-04-26 | 3,115 | 3,115 | 3,050 | 3,070 | 68,900 | 3,070 |
| 2019-04-25 | 3,125 | 3,135 | 3,090 | 3,130 | 67,100 | 3,130 |
| 2019-04-24 | 3,155 | 3,175 | 3,120 | 3,120 | 69,800 | 3,120 |
| 2019-04-23 | 3,145 | 3,170 | 3,130 | 3,150 | 114,200 | 3,150 |
| 2019-04-22 | 3,170 | 3,170 | 3,135 | 3,140 | 41,000 | 3,140 |
| 2019-04-19 | 3,190 | 3,210 | 3,165 | 3,175 | 29,000 | 3,175 |
| 2019-04-18 | 3,240 | 3,240 | 3,175 | 3,180 | 48,900 | 3,180 |
| 2019-04-17 | 3,275 | 3,290 | 3,215 | 3,230 | 75,100 | 3,230 |
| 2019-04-16 | 3,340 | 3,340 | 3,260 | 3,275 | 97,200 | 3,275 |
| 2019-04-15 | 3,365 | 3,370 | 3,290 | 3,300 | 106,600 | 3,300 |
| 2019-04-12 | 3,300 | 3,325 | 3,275 | 3,305 | 121,600 | 3,305 |
| 2019-04-11 | 3,290 | 3,310 | 3,250 | 3,285 | 70,900 | 3,285 |
| 2019-04-10 | 3,315 | 3,320 | 3,240 | 3,295 | 102,100 | 3,295 |
| 2019-04-09 | 3,305 | 3,400 | 3,280 | 3,295 | 321,600 | 3,295 |
| 2019-04-08 | 3,290 | 3,295 | 3,200 | 3,225 | 110,900 | 3,225 |
| 2019-04-05 | 3,185 | 3,275 | 3,175 | 3,275 | 143,300 | 3,275 |
| 2019-04-04 | 3,190 | 3,195 | 3,145 | 3,175 | 86,100 | 3,175 |
| 2019-04-03 | 3,155 | 3,185 | 3,120 | 3,185 | 150,300 | 3,185 |
| 2019-04-02 | 3,170 | 3,180 | 3,115 | 3,130 | 109,800 | 3,130 |
| 2019-04-01 | 3,165 | 3,200 | 3,105 | 3,120 | 165,000 | 3,120 |
| 2019-03-29 | 3,135 | 3,135 | 3,060 | 3,075 | 78,000 | 3,075 |
| 2019-03-28 | 3,155 | 3,160 | 3,070 | 3,090 | 86,900 | 3,090 |
| 2019-03-27 | 3,180 | 3,185 | 3,135 | 3,165 | 87,700 | 3,165 |
| 2019-03-26 | 3,220 | 3,225 | 3,140 | 3,200 | 225,400 | 3,200 |
| 2019-03-25 | 3,160 | 3,160 | 3,125 | 3,155 | 88,600 | 3,155 |
| 2019-03-22 | 3,255 | 3,270 | 3,230 | 3,240 | 85,700 | 3,240 |
| 2019-03-20 | 3,295 | 3,310 | 3,255 | 3,280 | 75,900 | 3,280 |
| 2019-03-19 | 3,330 | 3,340 | 3,300 | 3,320 | 60,800 | 3,320 |
| 2019-03-18 | 3,265 | 3,310 | 3,250 | 3,300 | 54,300 | 3,300 |
| 2019-03-15 | 3,260 | 3,265 | 3,220 | 3,250 | 71,500 | 3,250 |
| 2019-03-14 | 3,275 | 3,275 | 3,210 | 3,235 | 52,400 | 3,235 |
| 2019-03-13 | 3,295 | 3,295 | 3,215 | 3,230 | 75,300 | 3,230 |
| 2019-03-12 | 3,265 | 3,330 | 3,265 | 3,320 | 161,900 | 3,320 |
| 2019-03-11 | 3,180 | 3,245 | 3,165 | 3,230 | 65,400 | 3,230 |
| 2019-03-08 | 3,170 | 3,200 | 3,160 | 3,180 | 107,500 | 3,180 |
| 2019-03-07 | 3,165 | 3,215 | 3,145 | 3,215 | 75,800 | 3,215 |
| 2019-03-06 | 3,145 | 3,175 | 3,135 | 3,175 | 36,900 | 3,175 |
| 2019-03-05 | 3,165 | 3,165 | 3,120 | 3,145 | 69,400 | 3,145 |
| 2019-03-04 | 3,120 | 3,180 | 3,100 | 3,170 | 93,000 | 3,170 |
| 2019-03-01 | 3,130 | 3,150 | 3,065 | 3,070 | 52,300 | 3,070 |
| 2019-02-28 | 3,120 | 3,150 | 3,100 | 3,130 | 83,600 | 3,130 |
| 2019-02-27 | 3,100 | 3,130 | 3,090 | 3,120 | 69,000 | 3,120 |
| 2019-02-26 | 3,090 | 3,125 | 3,070 | 3,090 | 93,200 | 3,090 |
| 2019-02-25 | 3,040 | 3,105 | 3,040 | 3,105 | 100,300 | 3,105 |
| 2019-02-22 | 2,967 | 3,040 | 2,950 | 3,010 | 191,800 | 3,010 |
| 2019-02-21 | 2,967 | 2,992 | 2,940 | 2,984 | 110,000 | 2,984 |
| 2019-02-20 | 2,979 | 2,989 | 2,954 | 2,976 | 66,700 | 2,976 |
| 2019-02-19 | 2,974 | 2,980 | 2,937 | 2,963 | 85,600 | 2,963 |
| 2019-02-18 | 2,946 | 2,967 | 2,905 | 2,958 | 101,200 | 2,958 |
| 2019-02-15 | 2,897 | 2,911 | 2,891 | 2,900 | 63,200 | 2,900 |
| 2019-02-14 | 2,898 | 2,929 | 2,889 | 2,904 | 129,600 | 2,904 |
| 2019-02-13 | 2,894 | 2,951 | 2,891 | 2,938 | 72,800 | 2,938 |
| 2019-02-12 | 2,834 | 2,883 | 2,833 | 2,883 | 150,700 | 2,883 |
| 2019-02-08 | 2,897 | 2,994 | 2,847 | 2,880 | 278,500 | 2,880 |
| 2019-02-07 | 2,710 | 2,710 | 2,674 | 2,697 | 86,800 | 2,697 |
| 2019-02-06 | 2,708 | 2,732 | 2,697 | 2,731 | 106,500 | 2,731 |
| 2019-02-05 | 2,654 | 2,701 | 2,649 | 2,701 | 50,600 | 2,701 |
| 2019-02-04 | 2,620 | 2,653 | 2,609 | 2,647 | 50,300 | 2,647 |
| 2019-02-01 | 2,607 | 2,607 | 2,567 | 2,585 | 62,100 | 2,585 |
| 2019-01-31 | 2,624 | 2,631 | 2,589 | 2,607 | 70,600 | 2,607 |
| 2019-01-30 | 2,605 | 2,637 | 2,591 | 2,594 | 122,300 | 2,594 |
| 2019-01-29 | 2,575 | 2,603 | 2,561 | 2,595 | 52,000 | 2,595 |
| 2019-01-28 | 2,619 | 2,619 | 2,575 | 2,592 | 54,500 | 2,592 |
| 2019-01-25 | 2,594 | 2,650 | 2,594 | 2,614 | 96,600 | 2,614 |
| 2019-01-24 | 2,589 | 2,623 | 2,570 | 2,584 | 51,100 | 2,584 |
| 2019-01-23 | 2,570 | 2,613 | 2,561 | 2,601 | 63,400 | 2,601 |
| 2019-01-22 | 2,671 | 2,675 | 2,595 | 2,599 | 51,800 | 2,599 |
| 2019-01-21 | 2,622 | 2,666 | 2,621 | 2,657 | 82,300 | 2,657 |
| 2019-01-18 | 2,561 | 2,603 | 2,543 | 2,583 | 124,200 | 2,583 |
| 2019-01-17 | 2,566 | 2,593 | 2,541 | 2,554 | 94,200 | 2,554 |
| 2019-01-16 | 2,616 | 2,649 | 2,546 | 2,566 | 138,300 | 2,566 |
| 2019-01-15 | 2,543 | 2,581 | 2,529 | 2,566 | 98,300 | 2,566 |
| 2019-01-11 | 2,538 | 2,566 | 2,508 | 2,554 | 99,400 | 2,554 |
| 2019-01-10 | 2,541 | 2,541 | 2,492 | 2,499 | 112,600 | 2,499 |
| 2019-01-09 | 2,581 | 2,587 | 2,526 | 2,536 | 122,200 | 2,536 |
| 2019-01-08 | 2,561 | 2,583 | 2,519 | 2,564 | 128,000 | 2,564 |
| 2019-01-07 | 2,536 | 2,570 | 2,536 | 2,560 | 79,000 | 2,560 |
| 2019-01-04 | 2,500 | 2,522 | 2,430 | 2,473 | 153,600 | 2,473 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
