6592 マブチモーター(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 | 4,215 | 4,215 | 4,150 | 4,150 | 134,100 | 2,075 |
| 2019-12-27 | 4,285 | 4,285 | 4,235 | 4,235 | 229,600 | 2,117.50 |
| 2019-12-26 | 4,270 | 4,325 | 4,270 | 4,305 | 408,300 | 2,152.50 |
| 2019-12-25 | 4,300 | 4,310 | 4,245 | 4,255 | 351,900 | 2,127.50 |
| 2019-12-24 | 4,270 | 4,280 | 4,245 | 4,270 | 270,400 | 2,135 |
| 2019-12-23 | 4,275 | 4,305 | 4,260 | 4,265 | 284,400 | 2,132.50 |
| 2019-12-20 | 4,305 | 4,315 | 4,275 | 4,290 | 268,200 | 2,145 |
| 2019-12-19 | 4,295 | 4,305 | 4,260 | 4,285 | 208,500 | 2,142.50 |
| 2019-12-18 | 4,350 | 4,380 | 4,285 | 4,300 | 302,900 | 2,150 |
| 2019-12-17 | 4,265 | 4,335 | 4,265 | 4,325 | 217,900 | 2,162.50 |
| 2019-12-16 | 4,265 | 4,265 | 4,205 | 4,205 | 285,200 | 2,102.50 |
| 2019-12-13 | 4,325 | 4,340 | 4,290 | 4,295 | 325,400 | 2,147.50 |
| 2019-12-12 | 4,255 | 4,275 | 4,220 | 4,220 | 186,600 | 2,110 |
| 2019-12-11 | 4,305 | 4,315 | 4,240 | 4,250 | 206,700 | 2,125 |
| 2019-12-10 | 4,310 | 4,320 | 4,295 | 4,305 | 94,200 | 2,152.50 |
| 2019-12-09 | 4,320 | 4,320 | 4,265 | 4,310 | 131,900 | 2,155 |
| 2019-12-06 | 4,315 | 4,315 | 4,250 | 4,280 | 135,200 | 2,140 |
| 2019-12-05 | 4,300 | 4,325 | 4,235 | 4,260 | 243,500 | 2,130 |
| 2019-12-04 | 4,270 | 4,270 | 4,230 | 4,270 | 219,300 | 2,135 |
| 2019-12-03 | 4,190 | 4,305 | 4,185 | 4,300 | 317,400 | 2,150 |
| 2019-12-02 | 4,185 | 4,235 | 4,175 | 4,225 | 285,200 | 2,112.50 |
| 2019-11-29 | 4,215 | 4,230 | 4,165 | 4,170 | 298,800 | 2,085 |
| 2019-11-28 | 4,265 | 4,275 | 4,210 | 4,230 | 295,200 | 2,115 |
| 2019-11-27 | 4,255 | 4,310 | 4,235 | 4,245 | 438,800 | 2,122.50 |
| 2019-11-26 | 4,385 | 4,405 | 4,300 | 4,310 | 404,800 | 2,155 |
| 2019-11-25 | 4,400 | 4,430 | 4,380 | 4,415 | 261,000 | 2,207.50 |
| 2019-11-22 | 4,415 | 4,450 | 4,400 | 4,405 | 268,000 | 2,202.50 |
| 2019-11-21 | 4,400 | 4,465 | 4,335 | 4,390 | 285,200 | 2,195 |
| 2019-11-20 | 4,380 | 4,430 | 4,370 | 4,385 | 219,400 | 2,192.50 |
| 2019-11-19 | 4,370 | 4,420 | 4,370 | 4,380 | 292,100 | 2,190 |
| 2019-11-18 | 4,500 | 4,505 | 4,465 | 4,495 | 136,300 | 2,247.50 |
| 2019-11-15 | 4,420 | 4,510 | 4,415 | 4,510 | 203,200 | 2,255 |
| 2019-11-14 | 4,460 | 4,485 | 4,385 | 4,410 | 279,100 | 2,205 |
| 2019-11-13 | 4,590 | 4,625 | 4,550 | 4,565 | 315,700 | 2,282.50 |
| 2019-11-12 | 4,610 | 4,630 | 4,595 | 4,625 | 273,200 | 2,312.50 |
| 2019-11-11 | 4,650 | 4,650 | 4,585 | 4,620 | 198,500 | 2,310 |
| 2019-11-08 | 4,660 | 4,670 | 4,610 | 4,655 | 340,100 | 2,327.50 |
| 2019-11-07 | 4,560 | 4,620 | 4,540 | 4,620 | 344,300 | 2,310 |
| 2019-11-06 | 4,640 | 4,640 | 4,530 | 4,555 | 344,200 | 2,277.50 |
| 2019-11-05 | 4,580 | 4,660 | 4,495 | 4,645 | 416,500 | 2,322.50 |
| 2019-11-01 | 4,380 | 4,670 | 4,370 | 4,585 | 793,600 | 2,292.50 |
| 2019-10-31 | 4,210 | 4,440 | 4,085 | 4,425 | 622,000 | 2,212.50 |
| 2019-10-30 | 4,225 | 4,245 | 4,175 | 4,185 | 197,300 | 2,092.50 |
| 2019-10-29 | 4,180 | 4,205 | 4,170 | 4,205 | 153,400 | 2,102.50 |
| 2019-10-28 | 4,155 | 4,170 | 4,135 | 4,150 | 144,000 | 2,075 |
| 2019-10-25 | 4,135 | 4,150 | 4,090 | 4,125 | 167,100 | 2,062.50 |
| 2019-10-24 | 4,100 | 4,130 | 4,050 | 4,100 | 147,400 | 2,050 |
| 2019-10-23 | 4,075 | 4,095 | 4,015 | 4,090 | 175,100 | 2,045 |
| 2019-10-21 | 4,070 | 4,080 | 4,005 | 4,015 | 66,800 | 2,007.50 |
| 2019-10-18 | 4,080 | 4,100 | 4,020 | 4,030 | 86,100 | 2,015 |
| 2019-10-17 | 4,040 | 4,050 | 4,010 | 4,035 | 112,500 | 2,017.50 |
| 2019-10-16 | 4,065 | 4,095 | 4,020 | 4,045 | 143,900 | 2,022.50 |
| 2019-10-15 | 3,995 | 4,055 | 3,980 | 4,010 | 191,900 | 2,005 |
| 2019-10-11 | 3,890 | 3,915 | 3,865 | 3,905 | 160,200 | 1,952.50 |
| 2019-10-10 | 3,840 | 3,850 | 3,790 | 3,830 | 122,000 | 1,915 |
| 2019-10-09 | 3,825 | 3,855 | 3,805 | 3,830 | 189,600 | 1,915 |
| 2019-10-08 | 3,890 | 3,950 | 3,850 | 3,895 | 487,400 | 1,947.50 |
| 2019-10-07 | 3,990 | 4,015 | 3,945 | 3,960 | 112,100 | 1,980 |
| 2019-10-04 | 3,925 | 4,010 | 3,925 | 3,990 | 179,100 | 1,995 |
| 2019-10-03 | 3,925 | 3,970 | 3,925 | 3,945 | 200,900 | 1,972.50 |
| 2019-10-02 | 4,010 | 4,065 | 3,990 | 4,025 | 258,100 | 2,012.50 |
| 2019-10-01 | 4,055 | 4,135 | 4,055 | 4,100 | 115,400 | 2,050 |
| 2019-09-30 | 4,035 | 4,085 | 4,025 | 4,025 | 130,200 | 2,012.50 |
| 2019-09-27 | 4,055 | 4,075 | 4,005 | 4,070 | 178,600 | 2,035 |
| 2019-09-26 | 4,140 | 4,155 | 4,055 | 4,065 | 216,400 | 2,032.50 |
| 2019-09-25 | 4,085 | 4,095 | 4,040 | 4,080 | 144,400 | 2,040 |
| 2019-09-24 | 4,085 | 4,155 | 4,075 | 4,095 | 201,500 | 2,047.50 |
| 2019-09-20 | 4,100 | 4,100 | 4,055 | 4,075 | 250,900 | 2,037.50 |
| 2019-09-19 | 4,115 | 4,160 | 4,080 | 4,085 | 228,300 | 2,042.50 |
| 2019-09-18 | 4,200 | 4,210 | 4,090 | 4,115 | 190,500 | 2,057.50 |
| 2019-09-17 | 4,185 | 4,205 | 4,170 | 4,190 | 239,000 | 2,095 |
| 2019-09-13 | 4,155 | 4,160 | 4,090 | 4,160 | 255,300 | 2,080 |
| 2019-09-12 | 4,125 | 4,155 | 4,100 | 4,115 | 237,000 | 2,057.50 |
| 2019-09-11 | 3,985 | 4,095 | 3,980 | 4,095 | 237,100 | 2,047.50 |
| 2019-09-10 | 3,950 | 3,980 | 3,940 | 3,960 | 180,400 | 1,980 |
| 2019-09-09 | 3,895 | 3,930 | 3,880 | 3,930 | 211,600 | 1,965 |
| 2019-09-06 | 3,850 | 3,860 | 3,825 | 3,840 | 174,800 | 1,920 |
| 2019-09-05 | 3,760 | 3,860 | 3,760 | 3,830 | 195,900 | 1,915 |
| 2019-09-04 | 3,675 | 3,730 | 3,675 | 3,700 | 102,400 | 1,850 |
| 2019-09-03 | 3,715 | 3,725 | 3,675 | 3,700 | 229,900 | 1,850 |
| 2019-09-02 | 3,745 | 3,765 | 3,705 | 3,725 | 158,300 | 1,862.50 |
| 2019-08-30 | 3,740 | 3,790 | 3,740 | 3,765 | 196,700 | 1,882.50 |
| 2019-08-29 | 3,665 | 3,680 | 3,645 | 3,660 | 159,400 | 1,830 |
| 2019-08-28 | 3,670 | 3,675 | 3,630 | 3,660 | 197,800 | 1,830 |
| 2019-08-27 | 3,650 | 3,670 | 3,635 | 3,645 | 201,200 | 1,822.50 |
| 2019-08-26 | 3,525 | 3,610 | 3,525 | 3,600 | 144,600 | 1,800 |
| 2019-08-23 | 3,600 | 3,640 | 3,580 | 3,625 | 128,300 | 1,812.50 |
| 2019-08-22 | 3,635 | 3,645 | 3,605 | 3,625 | 127,800 | 1,812.50 |
| 2019-08-21 | 3,620 | 3,645 | 3,610 | 3,630 | 130,200 | 1,815 |
| 2019-08-20 | 3,655 | 3,695 | 3,645 | 3,690 | 81,800 | 1,845 |
| 2019-08-19 | 3,700 | 3,700 | 3,640 | 3,640 | 152,800 | 1,820 |
| 2019-08-16 | 3,605 | 3,685 | 3,600 | 3,670 | 249,200 | 1,835 |
| 2019-08-15 | 3,545 | 3,625 | 3,540 | 3,615 | 144,300 | 1,807.50 |
| 2019-08-14 | 3,610 | 3,650 | 3,610 | 3,645 | 199,100 | 1,822.50 |
| 2019-08-13 | 3,415 | 3,570 | 3,405 | 3,540 | 360,300 | 1,770 |
| 2019-08-09 | 3,570 | 3,640 | 3,450 | 3,555 | 436,800 | 1,777.50 |
| 2019-08-08 | 3,545 | 3,605 | 3,515 | 3,550 | 255,900 | 1,775 |
| 2019-08-07 | 3,525 | 3,565 | 3,490 | 3,555 | 308,300 | 1,777.50 |
| 2019-08-06 | 3,400 | 3,565 | 3,390 | 3,560 | 305,000 | 1,780 |
| 2019-08-05 | 3,600 | 3,630 | 3,520 | 3,555 | 289,500 | 1,777.50 |
| 2019-08-02 | 3,680 | 3,710 | 3,625 | 3,630 | 321,300 | 1,815 |
| 2019-08-01 | 3,735 | 3,780 | 3,710 | 3,780 | 176,400 | 1,890 |
| 2019-07-31 | 3,800 | 3,845 | 3,780 | 3,780 | 271,500 | 1,890 |
| 2019-07-30 | 3,750 | 3,805 | 3,750 | 3,800 | 172,600 | 1,900 |
| 2019-07-29 | 3,775 | 3,785 | 3,735 | 3,750 | 149,600 | 1,875 |
| 2019-07-26 | 3,755 | 3,800 | 3,730 | 3,795 | 207,400 | 1,897.50 |
| 2019-07-25 | 3,860 | 3,875 | 3,800 | 3,805 | 190,400 | 1,902.50 |
| 2019-07-24 | 3,785 | 3,835 | 3,770 | 3,825 | 188,400 | 1,912.50 |
| 2019-07-23 | 3,710 | 3,770 | 3,700 | 3,755 | 187,900 | 1,877.50 |
| 2019-07-22 | 3,720 | 3,760 | 3,690 | 3,710 | 212,500 | 1,855 |
| 2019-07-19 | 3,650 | 3,735 | 3,650 | 3,710 | 192,800 | 1,855 |
| 2019-07-18 | 3,700 | 3,720 | 3,650 | 3,650 | 263,000 | 1,825 |
| 2019-07-17 | 3,740 | 3,755 | 3,710 | 3,715 | 168,100 | 1,857.50 |
| 2019-07-16 | 3,715 | 3,755 | 3,700 | 3,740 | 139,000 | 1,870 |
| 2019-07-12 | 3,755 | 3,770 | 3,705 | 3,715 | 225,800 | 1,857.50 |
| 2019-07-11 | 3,770 | 3,790 | 3,755 | 3,780 | 236,700 | 1,890 |
| 2019-07-10 | 3,760 | 3,790 | 3,735 | 3,750 | 236,200 | 1,875 |
| 2019-07-09 | 3,800 | 3,820 | 3,790 | 3,795 | 199,600 | 1,897.50 |
| 2019-07-08 | 3,820 | 3,840 | 3,795 | 3,815 | 228,600 | 1,907.50 |
| 2019-07-05 | 3,835 | 3,845 | 3,805 | 3,830 | 146,800 | 1,915 |
| 2019-07-04 | 3,825 | 3,835 | 3,770 | 3,805 | 390,300 | 1,902.50 |
| 2019-07-03 | 3,885 | 3,905 | 3,840 | 3,840 | 304,800 | 1,920 |
| 2019-07-02 | 3,870 | 3,905 | 3,840 | 3,900 | 233,200 | 1,950 |
| 2019-07-01 | 3,820 | 3,850 | 3,775 | 3,850 | 276,300 | 1,925 |
| 2019-06-28 | 3,690 | 3,715 | 3,655 | 3,685 | 252,500 | 1,842.50 |
| 2019-06-27 | 3,660 | 3,735 | 3,660 | 3,725 | 217,300 | 1,862.50 |
| 2019-06-26 | 3,605 | 3,655 | 3,580 | 3,615 | 250,100 | 1,807.50 |
| 2019-06-25 | 3,705 | 3,730 | 3,660 | 3,685 | 295,800 | 1,842.50 |
| 2019-06-24 | 3,725 | 3,740 | 3,700 | 3,710 | 146,900 | 1,855 |
| 2019-06-21 | 3,710 | 3,740 | 3,680 | 3,730 | 349,600 | 1,865 |
| 2019-06-20 | 3,715 | 3,725 | 3,655 | 3,715 | 218,400 | 1,857.50 |
| 2019-06-19 | 3,690 | 3,715 | 3,655 | 3,685 | 243,000 | 1,842.50 |
| 2019-06-18 | 3,635 | 3,680 | 3,580 | 3,585 | 211,400 | 1,792.50 |
| 2019-06-17 | 3,675 | 3,685 | 3,645 | 3,645 | 168,300 | 1,822.50 |
| 2019-06-14 | 3,670 | 3,710 | 3,630 | 3,705 | 182,900 | 1,852.50 |
| 2019-06-13 | 3,710 | 3,730 | 3,660 | 3,675 | 197,600 | 1,837.50 |
| 2019-06-12 | 3,720 | 3,750 | 3,685 | 3,730 | 185,800 | 1,865 |
| 2019-06-11 | 3,735 | 3,770 | 3,705 | 3,735 | 147,600 | 1,867.50 |
| 2019-06-10 | 3,725 | 3,760 | 3,715 | 3,740 | 189,600 | 1,870 |
| 2019-06-07 | 3,625 | 3,670 | 3,615 | 3,655 | 167,500 | 1,827.50 |
| 2019-06-06 | 3,680 | 3,680 | 3,635 | 3,640 | 193,500 | 1,820 |
| 2019-06-05 | 3,640 | 3,690 | 3,625 | 3,690 | 200,900 | 1,845 |
| 2019-06-04 | 3,490 | 3,555 | 3,475 | 3,540 | 240,000 | 1,770 |
| 2019-06-03 | 3,520 | 3,555 | 3,420 | 3,485 | 530,900 | 1,742.50 |
| 2019-05-31 | 3,690 | 3,710 | 3,630 | 3,630 | 283,300 | 1,815 |
| 2019-05-30 | 3,685 | 3,750 | 3,670 | 3,750 | 192,000 | 1,875 |
| 2019-05-29 | 3,725 | 3,740 | 3,695 | 3,710 | 154,900 | 1,855 |
| 2019-05-28 | 3,700 | 3,775 | 3,695 | 3,765 | 153,800 | 1,882.50 |
| 2019-05-27 | 3,665 | 3,715 | 3,655 | 3,710 | 147,700 | 1,855 |
| 2019-05-24 | 3,610 | 3,710 | 3,605 | 3,690 | 190,800 | 1,845 |
| 2019-05-23 | 3,700 | 3,715 | 3,650 | 3,680 | 303,400 | 1,840 |
| 2019-05-22 | 3,810 | 3,810 | 3,750 | 3,775 | 301,900 | 1,887.50 |
| 2019-05-21 | 3,725 | 3,825 | 3,685 | 3,805 | 367,600 | 1,902.50 |
| 2019-05-20 | 3,755 | 3,755 | 3,675 | 3,700 | 256,500 | 1,850 |
| 2019-05-17 | 3,785 | 3,790 | 3,730 | 3,760 | 246,700 | 1,880 |
| 2019-05-16 | 3,760 | 3,760 | 3,695 | 3,715 | 267,300 | 1,857.50 |
| 2019-05-15 | 3,760 | 3,760 | 3,690 | 3,750 | 263,100 | 1,875 |
| 2019-05-14 | 3,635 | 3,725 | 3,635 | 3,710 | 349,500 | 1,855 |
| 2019-05-13 | 3,625 | 3,700 | 3,600 | 3,680 | 380,500 | 1,840 |
| 2019-05-10 | 3,660 | 3,760 | 3,635 | 3,665 | 337,700 | 1,832.50 |
| 2019-05-09 | 3,695 | 3,705 | 3,645 | 3,665 | 325,300 | 1,832.50 |
| 2019-05-08 | 3,745 | 3,745 | 3,690 | 3,715 | 369,200 | 1,857.50 |
| 2019-05-07 | 4,090 | 4,090 | 3,790 | 3,800 | 593,100 | 1,900 |
| 2019-04-26 | 4,130 | 4,150 | 3,890 | 4,110 | 581,700 | 2,055 |
| 2019-04-25 | 4,175 | 4,195 | 4,135 | 4,165 | 233,000 | 2,082.50 |
| 2019-04-24 | 4,220 | 4,230 | 4,135 | 4,135 | 228,500 | 2,067.50 |
| 2019-04-23 | 4,220 | 4,245 | 4,165 | 4,190 | 207,600 | 2,095 |
| 2019-04-22 | 4,190 | 4,190 | 4,125 | 4,175 | 245,400 | 2,087.50 |
| 2019-04-19 | 4,200 | 4,290 | 4,190 | 4,240 | 347,300 | 2,120 |
| 2019-04-18 | 4,205 | 4,215 | 4,140 | 4,170 | 287,300 | 2,085 |
| 2019-04-17 | 4,125 | 4,245 | 4,125 | 4,185 | 421,900 | 2,092.50 |
| 2019-04-16 | 4,015 | 4,095 | 4,005 | 4,075 | 221,800 | 2,037.50 |
| 2019-04-15 | 4,000 | 4,030 | 3,990 | 4,020 | 175,900 | 2,010 |
| 2019-04-12 | 3,905 | 3,935 | 3,895 | 3,930 | 240,600 | 1,965 |
| 2019-04-11 | 3,930 | 3,970 | 3,915 | 3,955 | 236,400 | 1,977.50 |
| 2019-04-10 | 3,985 | 4,015 | 3,940 | 4,000 | 198,800 | 2,000 |
| 2019-04-09 | 4,035 | 4,060 | 4,005 | 4,055 | 190,500 | 2,027.50 |
| 2019-04-08 | 4,100 | 4,135 | 4,015 | 4,035 | 245,600 | 2,017.50 |
| 2019-04-05 | 3,985 | 4,050 | 3,970 | 4,050 | 193,200 | 2,025 |
| 2019-04-04 | 4,010 | 4,040 | 3,985 | 3,995 | 169,500 | 1,997.50 |
| 2019-04-03 | 3,945 | 4,010 | 3,935 | 4,005 | 304,100 | 2,002.50 |
| 2019-04-02 | 3,950 | 3,980 | 3,925 | 3,950 | 193,400 | 1,975 |
| 2019-04-01 | 3,895 | 3,950 | 3,885 | 3,930 | 256,400 | 1,965 |
| 2019-03-29 | 3,845 | 3,865 | 3,800 | 3,850 | 189,200 | 1,925 |
| 2019-03-28 | 3,880 | 3,885 | 3,805 | 3,805 | 276,700 | 1,902.50 |
| 2019-03-27 | 3,930 | 3,960 | 3,925 | 3,950 | 252,200 | 1,975 |
| 2019-03-26 | 3,850 | 3,940 | 3,850 | 3,920 | 376,200 | 1,960 |
| 2019-03-25 | 3,805 | 3,830 | 3,745 | 3,790 | 290,100 | 1,895 |
| 2019-03-22 | 3,875 | 3,910 | 3,800 | 3,835 | 490,100 | 1,917.50 |
| 2019-03-20 | 3,880 | 3,910 | 3,855 | 3,895 | 250,900 | 1,947.50 |
| 2019-03-19 | 3,890 | 3,930 | 3,885 | 3,900 | 203,500 | 1,950 |
| 2019-03-18 | 3,895 | 3,905 | 3,860 | 3,890 | 269,900 | 1,945 |
| 2019-03-15 | 3,805 | 3,875 | 3,805 | 3,855 | 331,900 | 1,927.50 |
| 2019-03-14 | 3,845 | 3,885 | 3,770 | 3,775 | 370,700 | 1,887.50 |
| 2019-03-13 | 3,805 | 3,870 | 3,795 | 3,795 | 448,600 | 1,897.50 |
| 2019-03-12 | 3,880 | 3,935 | 3,840 | 3,860 | 515,700 | 1,930 |
| 2019-03-11 | 3,820 | 3,885 | 3,810 | 3,860 | 397,600 | 1,930 |
| 2019-03-08 | 3,805 | 3,825 | 3,770 | 3,785 | 449,100 | 1,892.50 |
| 2019-03-07 | 3,860 | 3,875 | 3,830 | 3,860 | 303,500 | 1,930 |
| 2019-03-06 | 3,930 | 3,940 | 3,875 | 3,900 | 272,700 | 1,950 |
| 2019-03-05 | 3,920 | 3,960 | 3,875 | 3,905 | 281,000 | 1,952.50 |
| 2019-03-04 | 3,900 | 3,995 | 3,900 | 3,990 | 365,000 | 1,995 |
| 2019-03-01 | 3,840 | 3,880 | 3,840 | 3,845 | 252,000 | 1,922.50 |
| 2019-02-28 | 3,850 | 3,855 | 3,795 | 3,830 | 421,200 | 1,915 |
| 2019-02-27 | 3,850 | 3,885 | 3,835 | 3,850 | 318,500 | 1,925 |
| 2019-02-26 | 3,850 | 3,905 | 3,840 | 3,845 | 305,300 | 1,922.50 |
| 2019-02-25 | 3,910 | 3,945 | 3,895 | 3,900 | 239,600 | 1,950 |
| 2019-02-22 | 3,795 | 3,875 | 3,795 | 3,860 | 357,600 | 1,930 |
| 2019-02-21 | 3,860 | 3,885 | 3,835 | 3,860 | 287,500 | 1,930 |
| 2019-02-20 | 3,870 | 3,870 | 3,835 | 3,850 | 302,900 | 1,925 |
| 2019-02-19 | 3,855 | 3,870 | 3,810 | 3,870 | 286,600 | 1,935 |
| 2019-02-18 | 3,850 | 3,880 | 3,840 | 3,865 | 349,100 | 1,932.50 |
| 2019-02-15 | 3,885 | 3,910 | 3,725 | 3,795 | 626,300 | 1,897.50 |
| 2019-02-14 | 3,960 | 4,085 | 3,755 | 4,020 | 952,700 | 2,010 |
| 2019-02-13 | 3,925 | 3,970 | 3,900 | 3,965 | 329,400 | 1,982.50 |
| 2019-02-12 | 3,835 | 3,910 | 3,810 | 3,910 | 383,500 | 1,955 |
| 2019-02-08 | 3,820 | 3,825 | 3,750 | 3,785 | 439,100 | 1,892.50 |
| 2019-02-07 | 3,880 | 3,900 | 3,845 | 3,875 | 278,200 | 1,937.50 |
| 2019-02-06 | 3,920 | 3,925 | 3,860 | 3,875 | 271,400 | 1,937.50 |
| 2019-02-05 | 3,895 | 3,915 | 3,870 | 3,890 | 255,100 | 1,945 |
| 2019-02-04 | 3,895 | 3,900 | 3,860 | 3,880 | 269,500 | 1,940 |
| 2019-02-01 | 3,825 | 3,890 | 3,825 | 3,855 | 493,600 | 1,927.50 |
| 2019-01-31 | 3,770 | 3,835 | 3,760 | 3,810 | 422,000 | 1,905 |
| 2019-01-30 | 3,775 | 3,780 | 3,720 | 3,765 | 439,100 | 1,882.50 |
| 2019-01-29 | 3,730 | 3,740 | 3,700 | 3,725 | 520,400 | 1,862.50 |
| 2019-01-28 | 3,805 | 3,835 | 3,760 | 3,780 | 444,200 | 1,890 |
| 2019-01-25 | 3,685 | 3,825 | 3,680 | 3,800 | 850,400 | 1,900 |
| 2019-01-24 | 3,600 | 3,660 | 3,585 | 3,625 | 648,500 | 1,812.50 |
| 2019-01-23 | 3,460 | 3,570 | 3,455 | 3,570 | 458,000 | 1,785 |
| 2019-01-22 | 3,570 | 3,585 | 3,490 | 3,510 | 345,600 | 1,755 |
| 2019-01-21 | 3,525 | 3,580 | 3,520 | 3,570 | 401,100 | 1,785 |
| 2019-01-18 | 3,415 | 3,510 | 3,345 | 3,480 | 907,600 | 1,740 |
| 2019-01-17 | 3,500 | 3,535 | 3,450 | 3,500 | 547,900 | 1,750 |
| 2019-01-16 | 3,475 | 3,495 | 3,405 | 3,470 | 564,000 | 1,735 |
| 2019-01-15 | 3,460 | 3,510 | 3,455 | 3,510 | 515,400 | 1,755 |
| 2019-01-11 | 3,495 | 3,510 | 3,465 | 3,500 | 407,200 | 1,750 |
| 2019-01-10 | 3,485 | 3,520 | 3,450 | 3,475 | 469,600 | 1,737.50 |
| 2019-01-09 | 3,440 | 3,500 | 3,395 | 3,495 | 465,800 | 1,747.50 |
| 2019-01-08 | 3,370 | 3,470 | 3,360 | 3,400 | 411,700 | 1,700 |
| 2019-01-07 | 3,325 | 3,380 | 3,315 | 3,350 | 473,600 | 1,675 |
| 2019-01-04 | 3,220 | 3,225 | 3,130 | 3,215 | 668,600 | 1,607.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
