6701 NEC 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 | 4,485 | 4,520 | 4,470 | 4,520 | 614,900 | 904 |
| 2019-12-27 | 4,490 | 4,510 | 4,470 | 4,510 | 597,200 | 902 |
| 2019-12-26 | 4,420 | 4,470 | 4,400 | 4,465 | 797,900 | 893 |
| 2019-12-25 | 4,480 | 4,480 | 4,425 | 4,425 | 442,900 | 885 |
| 2019-12-24 | 4,435 | 4,460 | 4,425 | 4,455 | 479,200 | 891 |
| 2019-12-23 | 4,470 | 4,500 | 4,440 | 4,440 | 823,600 | 888 |
| 2019-12-20 | 4,500 | 4,510 | 4,460 | 4,495 | 1,222,700 | 899 |
| 2019-12-19 | 4,540 | 4,560 | 4,515 | 4,525 | 814,400 | 905 |
| 2019-12-18 | 4,500 | 4,585 | 4,500 | 4,565 | 1,414,200 | 913 |
| 2019-12-17 | 4,475 | 4,515 | 4,445 | 4,515 | 1,105,400 | 903 |
| 2019-12-16 | 4,480 | 4,525 | 4,455 | 4,455 | 932,400 | 891 |
| 2019-12-13 | 4,555 | 4,565 | 4,485 | 4,495 | 1,371,300 | 899 |
| 2019-12-12 | 4,540 | 4,540 | 4,480 | 4,515 | 880,800 | 903 |
| 2019-12-11 | 4,505 | 4,545 | 4,480 | 4,535 | 1,516,300 | 907 |
| 2019-12-10 | 4,455 | 4,545 | 4,445 | 4,545 | 1,268,600 | 909 |
| 2019-12-09 | 4,465 | 4,480 | 4,420 | 4,450 | 728,900 | 890 |
| 2019-12-06 | 4,490 | 4,495 | 4,420 | 4,435 | 1,052,800 | 887 |
| 2019-12-05 | 4,530 | 4,545 | 4,480 | 4,490 | 1,060,000 | 898 |
| 2019-12-04 | 4,485 | 4,515 | 4,440 | 4,480 | 1,309,600 | 896 |
| 2019-12-03 | 4,385 | 4,485 | 4,380 | 4,485 | 964,100 | 897 |
| 2019-12-02 | 4,370 | 4,465 | 4,355 | 4,440 | 869,400 | 888 |
| 2019-11-29 | 4,415 | 4,445 | 4,375 | 4,375 | 903,300 | 875 |
| 2019-11-28 | 4,460 | 4,465 | 4,415 | 4,425 | 652,400 | 885 |
| 2019-11-27 | 4,460 | 4,485 | 4,430 | 4,455 | 935,400 | 891 |
| 2019-11-26 | 4,505 | 4,515 | 4,480 | 4,495 | 1,310,100 | 899 |
| 2019-11-25 | 4,490 | 4,505 | 4,460 | 4,480 | 584,200 | 896 |
| 2019-11-22 | 4,485 | 4,495 | 4,460 | 4,485 | 769,200 | 897 |
| 2019-11-21 | 4,495 | 4,505 | 4,425 | 4,500 | 1,462,100 | 900 |
| 2019-11-20 | 4,375 | 4,480 | 4,375 | 4,480 | 1,530,400 | 896 |
| 2019-11-19 | 4,375 | 4,405 | 4,365 | 4,400 | 1,131,500 | 880 |
| 2019-11-18 | 4,360 | 4,380 | 4,355 | 4,365 | 605,900 | 873 |
| 2019-11-15 | 4,380 | 4,385 | 4,345 | 4,375 | 941,000 | 875 |
| 2019-11-14 | 4,310 | 4,355 | 4,300 | 4,355 | 1,074,600 | 871 |
| 2019-11-13 | 4,345 | 4,355 | 4,300 | 4,300 | 963,800 | 860 |
| 2019-11-12 | 4,405 | 4,405 | 4,335 | 4,335 | 945,000 | 867 |
| 2019-11-11 | 4,345 | 4,400 | 4,345 | 4,395 | 1,108,500 | 879 |
| 2019-11-08 | 4,405 | 4,410 | 4,325 | 4,340 | 1,411,400 | 868 |
| 2019-11-07 | 4,255 | 4,370 | 4,240 | 4,370 | 1,585,700 | 874 |
| 2019-11-06 | 4,290 | 4,295 | 4,220 | 4,235 | 1,756,300 | 847 |
| 2019-11-05 | 4,345 | 4,350 | 4,285 | 4,285 | 1,975,300 | 857 |
| 2019-11-01 | 4,250 | 4,340 | 4,240 | 4,325 | 1,614,200 | 865 |
| 2019-10-31 | 4,350 | 4,395 | 4,300 | 4,300 | 2,414,900 | 860 |
| 2019-10-30 | 4,495 | 4,515 | 4,325 | 4,360 | 6,272,500 | 872 |
| 2019-10-29 | 4,565 | 4,635 | 4,530 | 4,630 | 1,428,400 | 926 |
| 2019-10-28 | 4,580 | 4,580 | 4,490 | 4,555 | 1,274,600 | 911 |
| 2019-10-25 | 4,630 | 4,630 | 4,530 | 4,535 | 1,209,400 | 907 |
| 2019-10-24 | 4,625 | 4,650 | 4,595 | 4,610 | 776,400 | 922 |
| 2019-10-23 | 4,570 | 4,615 | 4,525 | 4,600 | 1,283,900 | 920 |
| 2019-10-21 | 4,550 | 4,595 | 4,530 | 4,585 | 923,700 | 917 |
| 2019-10-18 | 4,615 | 4,615 | 4,520 | 4,530 | 1,657,100 | 906 |
| 2019-10-17 | 4,650 | 4,665 | 4,610 | 4,615 | 698,300 | 923 |
| 2019-10-16 | 4,625 | 4,675 | 4,610 | 4,675 | 1,400,600 | 935 |
| 2019-10-15 | 4,600 | 4,630 | 4,560 | 4,575 | 1,200,600 | 915 |
| 2019-10-11 | 4,565 | 4,585 | 4,500 | 4,540 | 1,517,500 | 908 |
| 2019-10-10 | 4,585 | 4,615 | 4,555 | 4,595 | 735,000 | 919 |
| 2019-10-09 | 4,580 | 4,640 | 4,560 | 4,615 | 1,287,400 | 923 |
| 2019-10-08 | 4,610 | 4,615 | 4,525 | 4,565 | 1,300,200 | 913 |
| 2019-10-07 | 4,665 | 4,675 | 4,590 | 4,625 | 937,800 | 925 |
| 2019-10-04 | 4,585 | 4,645 | 4,575 | 4,645 | 1,038,700 | 929 |
| 2019-10-03 | 4,525 | 4,610 | 4,505 | 4,610 | 846,300 | 922 |
| 2019-10-02 | 4,505 | 4,570 | 4,500 | 4,565 | 800,200 | 913 |
| 2019-10-01 | 4,600 | 4,615 | 4,505 | 4,530 | 1,089,400 | 906 |
| 2019-09-30 | 4,595 | 4,620 | 4,550 | 4,560 | 1,145,900 | 912 |
| 2019-09-27 | 4,640 | 4,665 | 4,610 | 4,660 | 1,061,800 | 932 |
| 2019-09-26 | 4,670 | 4,690 | 4,620 | 4,645 | 1,402,900 | 929 |
| 2019-09-25 | 4,480 | 4,650 | 4,470 | 4,650 | 1,440,900 | 930 |
| 2019-09-24 | 4,610 | 4,625 | 4,530 | 4,545 | 1,277,000 | 909 |
| 2019-09-20 | 4,670 | 4,710 | 4,610 | 4,615 | 1,584,900 | 923 |
| 2019-09-19 | 4,650 | 4,745 | 4,645 | 4,710 | 1,730,100 | 942 |
| 2019-09-18 | 4,570 | 4,620 | 4,555 | 4,610 | 1,170,200 | 922 |
| 2019-09-17 | 4,485 | 4,600 | 4,470 | 4,570 | 1,261,400 | 914 |
| 2019-09-13 | 4,525 | 4,535 | 4,465 | 4,505 | 1,710,500 | 901 |
| 2019-09-12 | 4,500 | 4,580 | 4,455 | 4,550 | 1,903,600 | 910 |
| 2019-09-11 | 4,465 | 4,480 | 4,385 | 4,455 | 1,720,400 | 891 |
| 2019-09-10 | 4,540 | 4,555 | 4,455 | 4,470 | 1,443,800 | 894 |
| 2019-09-09 | 4,610 | 4,610 | 4,535 | 4,545 | 892,900 | 909 |
| 2019-09-06 | 4,640 | 4,705 | 4,610 | 4,630 | 1,342,300 | 926 |
| 2019-09-05 | 4,635 | 4,675 | 4,575 | 4,650 | 2,463,500 | 930 |
| 2019-09-04 | 4,485 | 4,530 | 4,440 | 4,515 | 1,092,900 | 903 |
| 2019-09-03 | 4,430 | 4,485 | 4,385 | 4,465 | 1,389,500 | 893 |
| 2019-09-02 | 4,520 | 4,560 | 4,455 | 4,470 | 917,800 | 894 |
| 2019-08-30 | 4,640 | 4,640 | 4,545 | 4,550 | 1,526,200 | 910 |
| 2019-08-29 | 4,645 | 4,660 | 4,585 | 4,600 | 949,100 | 920 |
| 2019-08-28 | 4,625 | 4,690 | 4,620 | 4,660 | 1,878,900 | 932 |
| 2019-08-27 | 4,560 | 4,620 | 4,545 | 4,570 | 1,127,500 | 914 |
| 2019-08-26 | 4,525 | 4,570 | 4,505 | 4,540 | 1,139,100 | 908 |
| 2019-08-23 | 4,605 | 4,625 | 4,590 | 4,615 | 856,700 | 923 |
| 2019-08-22 | 4,670 | 4,680 | 4,615 | 4,630 | 1,373,400 | 926 |
| 2019-08-21 | 4,660 | 4,690 | 4,630 | 4,645 | 1,071,600 | 929 |
| 2019-08-20 | 4,680 | 4,680 | 4,620 | 4,670 | 1,194,000 | 934 |
| 2019-08-19 | 4,665 | 4,665 | 4,590 | 4,645 | 1,273,800 | 929 |
| 2019-08-16 | 4,515 | 4,640 | 4,510 | 4,600 | 1,846,500 | 920 |
| 2019-08-15 | 4,470 | 4,555 | 4,440 | 4,480 | 2,061,500 | 896 |
| 2019-08-14 | 4,650 | 4,665 | 4,585 | 4,610 | 1,438,800 | 922 |
| 2019-08-13 | 4,675 | 4,705 | 4,620 | 4,620 | 1,782,900 | 924 |
| 2019-08-09 | 4,855 | 4,890 | 4,700 | 4,740 | 1,664,900 | 948 |
| 2019-08-08 | 4,650 | 4,755 | 4,645 | 4,735 | 1,428,700 | 947 |
| 2019-08-07 | 4,655 | 4,675 | 4,540 | 4,620 | 1,283,000 | 924 |
| 2019-08-06 | 4,500 | 4,645 | 4,485 | 4,615 | 1,754,800 | 923 |
| 2019-08-05 | 4,700 | 4,705 | 4,520 | 4,595 | 1,582,600 | 919 |
| 2019-08-02 | 4,670 | 4,755 | 4,630 | 4,735 | 2,507,100 | 947 |
| 2019-08-01 | 4,600 | 4,720 | 4,555 | 4,695 | 3,181,600 | 939 |
| 2019-07-31 | 4,450 | 4,530 | 4,420 | 4,480 | 1,924,800 | 896 |
| 2019-07-30 | 4,560 | 4,580 | 4,465 | 4,510 | 1,406,300 | 902 |
| 2019-07-29 | 4,495 | 4,555 | 4,470 | 4,555 | 1,782,800 | 911 |
| 2019-07-26 | 4,310 | 4,450 | 4,310 | 4,450 | 1,398,800 | 890 |
| 2019-07-25 | 4,330 | 4,365 | 4,320 | 4,330 | 636,400 | 866 |
| 2019-07-24 | 4,275 | 4,345 | 4,235 | 4,340 | 1,079,900 | 868 |
| 2019-07-23 | 4,280 | 4,305 | 4,260 | 4,265 | 786,200 | 853 |
| 2019-07-22 | 4,335 | 4,335 | 4,255 | 4,270 | 907,200 | 854 |
| 2019-07-19 | 4,285 | 4,380 | 4,270 | 4,365 | 897,300 | 873 |
| 2019-07-18 | 4,340 | 4,350 | 4,275 | 4,290 | 1,116,900 | 858 |
| 2019-07-17 | 4,425 | 4,430 | 4,350 | 4,385 | 969,300 | 877 |
| 2019-07-16 | 4,420 | 4,430 | 4,405 | 4,410 | 1,022,600 | 882 |
| 2019-07-12 | 4,370 | 4,395 | 4,345 | 4,390 | 730,800 | 878 |
| 2019-07-11 | 4,415 | 4,425 | 4,345 | 4,355 | 1,321,100 | 871 |
| 2019-07-10 | 4,295 | 4,400 | 4,275 | 4,385 | 1,090,900 | 877 |
| 2019-07-09 | 4,295 | 4,345 | 4,265 | 4,285 | 933,200 | 857 |
| 2019-07-08 | 4,325 | 4,335 | 4,270 | 4,275 | 850,800 | 855 |
| 2019-07-05 | 4,400 | 4,400 | 4,330 | 4,345 | 1,417,900 | 869 |
| 2019-07-04 | 4,450 | 4,480 | 4,385 | 4,405 | 1,559,100 | 881 |
| 2019-07-03 | 4,385 | 4,405 | 4,350 | 4,405 | 1,477,400 | 881 |
| 2019-07-02 | 4,305 | 4,410 | 4,305 | 4,410 | 1,897,000 | 882 |
| 2019-07-01 | 4,300 | 4,335 | 4,250 | 4,295 | 2,228,000 | 859 |
| 2019-06-28 | 4,180 | 4,245 | 4,155 | 4,240 | 3,089,800 | 848 |
| 2019-06-27 | 4,075 | 4,075 | 4,025 | 4,060 | 914,500 | 812 |
| 2019-06-26 | 4,055 | 4,100 | 4,040 | 4,055 | 872,900 | 811 |
| 2019-06-25 | 4,045 | 4,090 | 4,045 | 4,080 | 802,200 | 816 |
| 2019-06-24 | 4,045 | 4,050 | 4,000 | 4,030 | 784,500 | 806 |
| 2019-06-21 | 4,105 | 4,105 | 3,985 | 4,005 | 1,638,700 | 801 |
| 2019-06-20 | 4,120 | 4,140 | 4,090 | 4,095 | 593,400 | 819 |
| 2019-06-19 | 4,130 | 4,135 | 4,105 | 4,130 | 699,600 | 826 |
| 2019-06-18 | 4,075 | 4,105 | 4,065 | 4,095 | 1,012,000 | 819 |
| 2019-06-17 | 4,105 | 4,130 | 4,040 | 4,040 | 853,100 | 808 |
| 2019-06-14 | 4,125 | 4,145 | 4,100 | 4,125 | 1,015,300 | 825 |
| 2019-06-13 | 4,145 | 4,190 | 4,140 | 4,175 | 1,313,000 | 835 |
| 2019-06-12 | 4,115 | 4,180 | 4,115 | 4,170 | 1,182,200 | 834 |
| 2019-06-11 | 4,140 | 4,150 | 4,075 | 4,110 | 1,218,200 | 822 |
| 2019-06-10 | 4,075 | 4,170 | 4,060 | 4,165 | 1,260,400 | 833 |
| 2019-06-07 | 4,000 | 4,065 | 3,985 | 4,050 | 935,400 | 810 |
| 2019-06-06 | 3,985 | 4,010 | 3,970 | 4,000 | 947,600 | 800 |
| 2019-06-05 | 3,975 | 4,010 | 3,915 | 3,975 | 1,613,400 | 795 |
| 2019-06-04 | 3,960 | 3,960 | 3,845 | 3,855 | 1,269,700 | 771 |
| 2019-06-03 | 3,955 | 3,980 | 3,920 | 3,955 | 1,269,700 | 791 |
| 2019-05-31 | 4,020 | 4,060 | 4,005 | 4,025 | 1,299,000 | 805 |
| 2019-05-30 | 4,035 | 4,040 | 3,970 | 4,035 | 1,647,100 | 807 |
| 2019-05-29 | 4,070 | 4,110 | 4,030 | 4,075 | 1,390,400 | 815 |
| 2019-05-28 | 4,090 | 4,150 | 4,080 | 4,080 | 2,709,700 | 816 |
| 2019-05-27 | 4,050 | 4,130 | 4,020 | 4,110 | 2,262,400 | 822 |
| 2019-05-24 | 3,950 | 4,005 | 3,930 | 3,990 | 1,009,300 | 798 |
| 2019-05-23 | 3,890 | 3,990 | 3,880 | 3,970 | 1,212,100 | 794 |
| 2019-05-22 | 3,960 | 3,960 | 3,895 | 3,915 | 727,700 | 783 |
| 2019-05-21 | 3,935 | 3,965 | 3,915 | 3,915 | 969,500 | 783 |
| 2019-05-20 | 3,930 | 3,980 | 3,905 | 3,975 | 945,700 | 795 |
| 2019-05-17 | 3,925 | 3,975 | 3,890 | 3,920 | 2,011,600 | 784 |
| 2019-05-16 | 3,780 | 3,840 | 3,770 | 3,830 | 951,000 | 766 |
| 2019-05-15 | 3,790 | 3,805 | 3,740 | 3,775 | 987,900 | 755 |
| 2019-05-14 | 3,755 | 3,815 | 3,725 | 3,800 | 956,200 | 760 |
| 2019-05-13 | 3,795 | 3,860 | 3,735 | 3,825 | 1,130,000 | 765 |
| 2019-05-10 | 3,770 | 3,885 | 3,765 | 3,820 | 1,498,300 | 764 |
| 2019-05-09 | 3,850 | 3,885 | 3,760 | 3,770 | 1,317,900 | 754 |
| 2019-05-08 | 3,855 | 3,900 | 3,845 | 3,890 | 1,406,000 | 778 |
| 2019-05-07 | 3,965 | 3,965 | 3,865 | 3,900 | 2,262,900 | 780 |
| 2019-04-26 | 3,715 | 3,755 | 3,705 | 3,745 | 1,196,800 | 749 |
| 2019-04-25 | 3,690 | 3,715 | 3,640 | 3,715 | 1,246,600 | 743 |
| 2019-04-24 | 3,745 | 3,755 | 3,705 | 3,715 | 702,300 | 743 |
| 2019-04-23 | 3,755 | 3,785 | 3,750 | 3,760 | 524,500 | 752 |
| 2019-04-22 | 3,730 | 3,745 | 3,710 | 3,745 | 419,600 | 749 |
| 2019-04-19 | 3,815 | 3,820 | 3,720 | 3,730 | 770,800 | 746 |
| 2019-04-18 | 3,845 | 3,855 | 3,740 | 3,760 | 968,600 | 752 |
| 2019-04-17 | 3,890 | 3,890 | 3,825 | 3,850 | 857,000 | 770 |
| 2019-04-16 | 3,830 | 3,870 | 3,820 | 3,855 | 788,500 | 771 |
| 2019-04-15 | 3,945 | 3,945 | 3,870 | 3,895 | 830,700 | 779 |
| 2019-04-12 | 3,955 | 3,955 | 3,865 | 3,900 | 878,000 | 780 |
| 2019-04-11 | 3,925 | 3,940 | 3,900 | 3,915 | 824,400 | 783 |
| 2019-04-10 | 3,975 | 3,995 | 3,915 | 3,960 | 1,826,400 | 792 |
| 2019-04-09 | 3,855 | 3,990 | 3,845 | 3,985 | 2,338,600 | 797 |
| 2019-04-08 | 3,825 | 3,840 | 3,815 | 3,815 | 873,500 | 763 |
| 2019-04-05 | 3,850 | 3,865 | 3,805 | 3,825 | 1,089,200 | 765 |
| 2019-04-04 | 3,800 | 3,800 | 3,750 | 3,785 | 641,000 | 757 |
| 2019-04-03 | 3,755 | 3,795 | 3,720 | 3,785 | 981,800 | 757 |
| 2019-04-02 | 3,800 | 3,815 | 3,695 | 3,700 | 1,046,500 | 740 |
| 2019-04-01 | 3,775 | 3,800 | 3,740 | 3,755 | 1,057,700 | 751 |
| 2019-03-29 | 3,780 | 3,785 | 3,730 | 3,745 | 925,300 | 749 |
| 2019-03-28 | 3,790 | 3,800 | 3,745 | 3,760 | 800,200 | 752 |
| 2019-03-27 | 3,825 | 3,835 | 3,785 | 3,835 | 653,600 | 767 |
| 2019-03-26 | 3,790 | 3,845 | 3,785 | 3,840 | 1,075,600 | 768 |
| 2019-03-25 | 3,745 | 3,765 | 3,720 | 3,755 | 761,100 | 751 |
| 2019-03-22 | 3,830 | 3,850 | 3,775 | 3,850 | 1,713,500 | 770 |
| 2019-03-20 | 3,770 | 3,775 | 3,730 | 3,765 | 582,900 | 753 |
| 2019-03-19 | 3,825 | 3,825 | 3,745 | 3,760 | 925,300 | 752 |
| 2019-03-18 | 3,855 | 3,860 | 3,810 | 3,825 | 582,000 | 765 |
| 2019-03-15 | 3,825 | 3,850 | 3,815 | 3,845 | 980,700 | 769 |
| 2019-03-14 | 3,865 | 3,875 | 3,805 | 3,810 | 684,300 | 762 |
| 2019-03-13 | 3,890 | 3,895 | 3,830 | 3,855 | 963,900 | 771 |
| 2019-03-12 | 3,875 | 3,890 | 3,840 | 3,865 | 731,400 | 773 |
| 2019-03-11 | 3,810 | 3,830 | 3,800 | 3,825 | 602,300 | 765 |
| 2019-03-08 | 3,885 | 3,895 | 3,815 | 3,815 | 1,080,000 | 763 |
| 2019-03-07 | 3,880 | 3,925 | 3,860 | 3,910 | 1,267,400 | 782 |
| 2019-03-06 | 3,845 | 3,880 | 3,840 | 3,870 | 854,500 | 774 |
| 2019-03-05 | 3,800 | 3,840 | 3,790 | 3,835 | 770,600 | 767 |
| 2019-03-04 | 3,835 | 3,855 | 3,780 | 3,785 | 910,500 | 757 |
| 2019-03-01 | 3,750 | 3,795 | 3,745 | 3,780 | 810,600 | 756 |
| 2019-02-28 | 3,785 | 3,785 | 3,700 | 3,715 | 873,800 | 743 |
| 2019-02-27 | 3,790 | 3,815 | 3,760 | 3,770 | 752,400 | 754 |
| 2019-02-26 | 3,770 | 3,785 | 3,760 | 3,780 | 405,200 | 756 |
| 2019-02-25 | 3,770 | 3,785 | 3,770 | 3,770 | 520,700 | 754 |
| 2019-02-22 | 3,695 | 3,745 | 3,685 | 3,745 | 536,700 | 749 |
| 2019-02-21 | 3,740 | 3,750 | 3,705 | 3,705 | 887,300 | 741 |
| 2019-02-20 | 3,750 | 3,775 | 3,745 | 3,755 | 1,125,600 | 751 |
| 2019-02-19 | 3,755 | 3,775 | 3,735 | 3,745 | 921,400 | 749 |
| 2019-02-18 | 3,790 | 3,790 | 3,725 | 3,740 | 790,900 | 748 |
| 2019-02-15 | 3,755 | 3,765 | 3,605 | 3,740 | 788,400 | 748 |
| 2019-02-14 | 3,775 | 3,820 | 3,760 | 3,775 | 838,700 | 755 |
| 2019-02-13 | 3,770 | 3,790 | 3,740 | 3,780 | 993,900 | 756 |
| 2019-02-12 | 3,710 | 3,755 | 3,710 | 3,725 | 943,400 | 745 |
| 2019-02-08 | 3,710 | 3,730 | 3,660 | 3,670 | 798,800 | 734 |
| 2019-02-07 | 3,745 | 3,780 | 3,710 | 3,745 | 695,400 | 749 |
| 2019-02-06 | 3,765 | 3,780 | 3,730 | 3,745 | 789,500 | 749 |
| 2019-02-05 | 3,745 | 3,790 | 3,715 | 3,755 | 1,276,600 | 751 |
| 2019-02-04 | 3,690 | 3,760 | 3,680 | 3,760 | 1,278,800 | 752 |
| 2019-02-01 | 3,650 | 3,675 | 3,605 | 3,675 | 832,000 | 735 |
| 2019-01-31 | 3,670 | 3,710 | 3,620 | 3,650 | 2,576,400 | 730 |
| 2019-01-30 | 3,485 | 3,500 | 3,410 | 3,410 | 1,310,800 | 682 |
| 2019-01-29 | 3,430 | 3,515 | 3,430 | 3,515 | 773,900 | 703 |
| 2019-01-28 | 3,470 | 3,490 | 3,440 | 3,460 | 657,800 | 692 |
| 2019-01-25 | 3,515 | 3,530 | 3,460 | 3,465 | 1,344,900 | 693 |
| 2019-01-24 | 3,560 | 3,575 | 3,520 | 3,550 | 735,700 | 710 |
| 2019-01-23 | 3,565 | 3,585 | 3,540 | 3,545 | 551,700 | 709 |
| 2019-01-22 | 3,630 | 3,630 | 3,560 | 3,580 | 452,600 | 716 |
| 2019-01-21 | 3,650 | 3,660 | 3,590 | 3,610 | 905,500 | 722 |
| 2019-01-18 | 3,560 | 3,600 | 3,540 | 3,595 | 1,135,200 | 719 |
| 2019-01-17 | 3,445 | 3,580 | 3,445 | 3,500 | 1,205,100 | 700 |
| 2019-01-16 | 3,550 | 3,550 | 3,430 | 3,475 | 787,100 | 695 |
| 2019-01-15 | 3,530 | 3,555 | 3,490 | 3,500 | 1,145,600 | 700 |
| 2019-01-11 | 3,650 | 3,655 | 3,520 | 3,550 | 1,349,800 | 710 |
| 2019-01-10 | 3,540 | 3,585 | 3,535 | 3,585 | 1,005,900 | 717 |
| 2019-01-09 | 3,565 | 3,615 | 3,505 | 3,555 | 1,130,200 | 711 |
| 2019-01-08 | 3,515 | 3,595 | 3,505 | 3,540 | 1,572,300 | 708 |
| 2019-01-07 | 3,395 | 3,460 | 3,365 | 3,450 | 1,289,500 | 690 |
| 2019-01-04 | 3,230 | 3,345 | 3,230 | 3,315 | 1,719,000 | 663 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株