6849 日本光電 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 | 3,085 | 3,085 | 3,025 | 3,030 | 206,900 | 1,515 |
| 2019-12-27 | 3,100 | 3,110 | 3,080 | 3,095 | 254,200 | 1,547.50 |
| 2019-12-26 | 3,050 | 3,100 | 3,040 | 3,085 | 320,700 | 1,542.50 |
| 2019-12-25 | 3,035 | 3,045 | 3,025 | 3,030 | 208,800 | 1,515 |
| 2019-12-24 | 2,999 | 3,045 | 2,991 | 3,030 | 346,000 | 1,515 |
| 2019-12-23 | 2,987 | 2,987 | 2,952 | 2,969 | 177,000 | 1,484.50 |
| 2019-12-20 | 2,941 | 2,989 | 2,941 | 2,969 | 368,900 | 1,484.50 |
| 2019-12-19 | 2,901 | 2,950 | 2,901 | 2,933 | 258,200 | 1,466.50 |
| 2019-12-18 | 2,890 | 2,906 | 2,876 | 2,888 | 442,800 | 1,444 |
| 2019-12-17 | 2,930 | 2,941 | 2,886 | 2,920 | 451,500 | 1,460 |
| 2019-12-16 | 2,918 | 2,934 | 2,905 | 2,905 | 241,900 | 1,452.50 |
| 2019-12-13 | 2,969 | 2,972 | 2,894 | 2,900 | 704,100 | 1,450 |
| 2019-12-12 | 2,991 | 2,999 | 2,921 | 2,925 | 268,800 | 1,462.50 |
| 2019-12-11 | 2,975 | 3,010 | 2,960 | 2,981 | 424,900 | 1,490.50 |
| 2019-12-10 | 2,937 | 2,968 | 2,932 | 2,966 | 226,200 | 1,483 |
| 2019-12-09 | 2,956 | 2,970 | 2,940 | 2,964 | 300,900 | 1,482 |
| 2019-12-06 | 2,980 | 2,980 | 2,928 | 2,930 | 316,500 | 1,465 |
| 2019-12-05 | 2,976 | 2,982 | 2,957 | 2,974 | 205,800 | 1,487 |
| 2019-12-04 | 2,934 | 2,990 | 2,918 | 2,984 | 471,600 | 1,492 |
| 2019-12-03 | 2,963 | 2,973 | 2,921 | 2,937 | 381,400 | 1,468.50 |
| 2019-12-02 | 2,994 | 2,996 | 2,956 | 2,969 | 290,300 | 1,484.50 |
| 2019-11-29 | 3,005 | 3,015 | 2,957 | 2,967 | 219,500 | 1,483.50 |
| 2019-11-28 | 2,984 | 3,005 | 2,975 | 2,988 | 417,500 | 1,494 |
| 2019-11-27 | 3,035 | 3,055 | 3,005 | 3,030 | 324,900 | 1,515 |
| 2019-11-26 | 3,055 | 3,065 | 3,025 | 3,030 | 249,600 | 1,515 |
| 2019-11-25 | 3,040 | 3,065 | 3,010 | 3,060 | 381,300 | 1,530 |
| 2019-11-22 | 2,944 | 3,060 | 2,929 | 3,015 | 492,100 | 1,507.50 |
| 2019-11-21 | 2,939 | 2,953 | 2,901 | 2,947 | 326,200 | 1,473.50 |
| 2019-11-20 | 2,951 | 2,959 | 2,918 | 2,936 | 337,600 | 1,468 |
| 2019-11-19 | 2,948 | 2,968 | 2,930 | 2,949 | 313,600 | 1,474.50 |
| 2019-11-18 | 2,949 | 2,954 | 2,935 | 2,952 | 443,100 | 1,476 |
| 2019-11-15 | 2,942 | 2,968 | 2,928 | 2,952 | 534,100 | 1,476 |
| 2019-11-14 | 2,980 | 3,000 | 2,918 | 2,931 | 525,600 | 1,465.50 |
| 2019-11-13 | 3,050 | 3,075 | 3,005 | 3,010 | 280,800 | 1,505 |
| 2019-11-12 | 3,030 | 3,030 | 2,989 | 3,005 | 250,900 | 1,502.50 |
| 2019-11-11 | 3,035 | 3,055 | 2,976 | 3,015 | 473,400 | 1,507.50 |
| 2019-11-08 | 3,095 | 3,115 | 3,035 | 3,060 | 370,000 | 1,530 |
| 2019-11-07 | 3,110 | 3,130 | 3,040 | 3,060 | 476,500 | 1,530 |
| 2019-11-06 | 3,115 | 3,140 | 3,045 | 3,090 | 980,500 | 1,545 |
| 2019-11-05 | 3,285 | 3,405 | 3,280 | 3,385 | 343,000 | 1,692.50 |
| 2019-11-01 | 3,235 | 3,270 | 3,230 | 3,250 | 136,800 | 1,625 |
| 2019-10-31 | 3,270 | 3,285 | 3,220 | 3,245 | 169,000 | 1,622.50 |
| 2019-10-30 | 3,215 | 3,275 | 3,215 | 3,260 | 493,700 | 1,630 |
| 2019-10-29 | 3,195 | 3,245 | 3,185 | 3,205 | 425,800 | 1,602.50 |
| 2019-10-28 | 3,250 | 3,260 | 3,165 | 3,190 | 631,900 | 1,595 |
| 2019-10-25 | 3,230 | 3,255 | 3,220 | 3,250 | 208,300 | 1,625 |
| 2019-10-24 | 3,185 | 3,200 | 3,170 | 3,195 | 133,400 | 1,597.50 |
| 2019-10-23 | 3,160 | 3,170 | 3,115 | 3,150 | 116,800 | 1,575 |
| 2019-10-21 | 3,180 | 3,180 | 3,135 | 3,140 | 82,900 | 1,570 |
| 2019-10-18 | 3,165 | 3,210 | 3,145 | 3,155 | 119,400 | 1,577.50 |
| 2019-10-17 | 3,170 | 3,185 | 3,160 | 3,165 | 223,000 | 1,582.50 |
| 2019-10-16 | 3,125 | 3,190 | 3,125 | 3,150 | 192,200 | 1,575 |
| 2019-10-15 | 3,120 | 3,125 | 3,080 | 3,100 | 170,800 | 1,550 |
| 2019-10-11 | 3,095 | 3,095 | 3,050 | 3,060 | 125,100 | 1,530 |
| 2019-10-10 | 3,100 | 3,105 | 3,060 | 3,080 | 133,400 | 1,540 |
| 2019-10-09 | 3,080 | 3,115 | 3,070 | 3,090 | 146,200 | 1,545 |
| 2019-10-08 | 3,095 | 3,140 | 3,085 | 3,105 | 261,900 | 1,552.50 |
| 2019-10-07 | 3,075 | 3,100 | 3,045 | 3,085 | 127,000 | 1,542.50 |
| 2019-10-04 | 3,040 | 3,080 | 3,030 | 3,045 | 235,900 | 1,522.50 |
| 2019-10-03 | 3,055 | 3,085 | 3,030 | 3,055 | 170,400 | 1,527.50 |
| 2019-10-02 | 3,125 | 3,125 | 3,075 | 3,090 | 155,900 | 1,545 |
| 2019-10-01 | 3,195 | 3,240 | 3,125 | 3,135 | 250,200 | 1,567.50 |
| 2019-09-30 | 3,140 | 3,185 | 3,125 | 3,175 | 206,100 | 1,587.50 |
| 2019-09-27 | 3,255 | 3,255 | 3,150 | 3,185 | 196,600 | 1,592.50 |
| 2019-09-26 | 3,260 | 3,290 | 3,220 | 3,235 | 279,600 | 1,617.50 |
| 2019-09-25 | 3,255 | 3,265 | 3,230 | 3,245 | 196,000 | 1,622.50 |
| 2019-09-24 | 3,200 | 3,250 | 3,195 | 3,230 | 279,300 | 1,615 |
| 2019-09-20 | 3,120 | 3,170 | 3,115 | 3,155 | 241,500 | 1,577.50 |
| 2019-09-19 | 3,115 | 3,155 | 3,115 | 3,140 | 177,600 | 1,570 |
| 2019-09-18 | 3,075 | 3,110 | 3,060 | 3,095 | 177,400 | 1,547.50 |
| 2019-09-17 | 3,045 | 3,080 | 3,020 | 3,060 | 175,800 | 1,530 |
| 2019-09-13 | 3,050 | 3,050 | 3,010 | 3,040 | 326,800 | 1,520 |
| 2019-09-12 | 2,970 | 3,045 | 2,964 | 3,025 | 401,400 | 1,512.50 |
| 2019-09-11 | 2,941 | 2,977 | 2,923 | 2,941 | 393,200 | 1,470.50 |
| 2019-09-10 | 2,970 | 2,974 | 2,927 | 2,937 | 290,400 | 1,468.50 |
| 2019-09-09 | 2,970 | 3,005 | 2,966 | 2,994 | 294,200 | 1,497 |
| 2019-09-06 | 2,931 | 2,954 | 2,913 | 2,945 | 194,000 | 1,472.50 |
| 2019-09-05 | 2,888 | 2,958 | 2,888 | 2,939 | 230,600 | 1,469.50 |
| 2019-09-04 | 2,919 | 2,927 | 2,894 | 2,901 | 148,400 | 1,450.50 |
| 2019-09-03 | 2,921 | 2,951 | 2,900 | 2,921 | 167,300 | 1,460.50 |
| 2019-09-02 | 2,932 | 2,964 | 2,912 | 2,912 | 159,600 | 1,456 |
| 2019-08-30 | 2,966 | 2,966 | 2,928 | 2,948 | 253,000 | 1,474 |
| 2019-08-29 | 2,956 | 2,960 | 2,906 | 2,942 | 270,200 | 1,471 |
| 2019-08-28 | 2,958 | 2,963 | 2,919 | 2,927 | 172,100 | 1,463.50 |
| 2019-08-27 | 2,958 | 2,993 | 2,943 | 2,957 | 255,100 | 1,478.50 |
| 2019-08-26 | 2,918 | 2,958 | 2,914 | 2,915 | 332,000 | 1,457.50 |
| 2019-08-23 | 2,971 | 3,015 | 2,952 | 2,984 | 222,700 | 1,492 |
| 2019-08-22 | 3,005 | 3,010 | 2,956 | 2,977 | 334,000 | 1,488.50 |
| 2019-08-21 | 3,025 | 3,055 | 2,973 | 2,979 | 365,100 | 1,489.50 |
| 2019-08-20 | 3,065 | 3,100 | 3,060 | 3,085 | 85,500 | 1,542.50 |
| 2019-08-19 | 3,035 | 3,060 | 3,015 | 3,050 | 121,100 | 1,525 |
| 2019-08-16 | 3,055 | 3,070 | 3,020 | 3,035 | 277,400 | 1,517.50 |
| 2019-08-15 | 3,100 | 3,110 | 3,050 | 3,085 | 246,800 | 1,542.50 |
| 2019-08-14 | 3,190 | 3,200 | 3,130 | 3,180 | 216,400 | 1,590 |
| 2019-08-13 | 3,145 | 3,190 | 3,100 | 3,165 | 259,300 | 1,582.50 |
| 2019-08-09 | 3,220 | 3,220 | 3,170 | 3,190 | 136,600 | 1,595 |
| 2019-08-08 | 3,160 | 3,205 | 3,155 | 3,195 | 257,100 | 1,597.50 |
| 2019-08-07 | 3,150 | 3,175 | 3,135 | 3,160 | 300,000 | 1,580 |
| 2019-08-06 | 3,025 | 3,185 | 3,005 | 3,145 | 358,000 | 1,572.50 |
| 2019-08-05 | 3,170 | 3,190 | 3,070 | 3,095 | 369,700 | 1,547.50 |
| 2019-08-02 | 3,040 | 3,210 | 3,025 | 3,165 | 681,700 | 1,582.50 |
| 2019-08-01 | 2,998 | 3,030 | 2,983 | 3,025 | 175,400 | 1,512.50 |
| 2019-07-31 | 2,997 | 3,010 | 2,986 | 2,998 | 146,300 | 1,499 |
| 2019-07-30 | 3,035 | 3,035 | 3,000 | 3,030 | 132,600 | 1,515 |
| 2019-07-29 | 3,020 | 3,040 | 3,000 | 3,015 | 91,100 | 1,507.50 |
| 2019-07-26 | 2,991 | 3,025 | 2,983 | 3,005 | 138,200 | 1,502.50 |
| 2019-07-25 | 2,946 | 3,020 | 2,943 | 2,991 | 386,000 | 1,495.50 |
| 2019-07-24 | 2,932 | 2,951 | 2,911 | 2,949 | 148,400 | 1,474.50 |
| 2019-07-23 | 2,910 | 2,969 | 2,902 | 2,944 | 151,600 | 1,472 |
| 2019-07-22 | 2,939 | 2,947 | 2,906 | 2,915 | 178,000 | 1,457.50 |
| 2019-07-19 | 2,946 | 2,972 | 2,919 | 2,967 | 191,200 | 1,483.50 |
| 2019-07-18 | 2,974 | 3,015 | 2,938 | 2,948 | 405,400 | 1,474 |
| 2019-07-17 | 2,927 | 2,992 | 2,918 | 2,964 | 412,900 | 1,482 |
| 2019-07-16 | 2,982 | 3,000 | 2,934 | 2,935 | 272,200 | 1,467.50 |
| 2019-07-12 | 2,983 | 3,010 | 2,972 | 2,994 | 249,400 | 1,497 |
| 2019-07-11 | 2,960 | 2,975 | 2,941 | 2,964 | 204,000 | 1,482 |
| 2019-07-10 | 2,922 | 2,975 | 2,910 | 2,968 | 206,300 | 1,484 |
| 2019-07-09 | 2,950 | 2,976 | 2,931 | 2,937 | 174,900 | 1,468.50 |
| 2019-07-08 | 2,970 | 2,993 | 2,937 | 2,940 | 155,400 | 1,470 |
| 2019-07-05 | 3,005 | 3,035 | 2,986 | 3,010 | 134,200 | 1,505 |
| 2019-07-04 | 3,025 | 3,025 | 2,969 | 2,995 | 176,700 | 1,497.50 |
| 2019-07-03 | 3,020 | 3,040 | 3,000 | 3,015 | 153,300 | 1,507.50 |
| 2019-07-02 | 2,968 | 3,050 | 2,968 | 3,035 | 220,200 | 1,517.50 |
| 2019-07-01 | 2,968 | 2,975 | 2,934 | 2,968 | 295,300 | 1,484 |
| 2019-06-28 | 2,900 | 2,923 | 2,891 | 2,918 | 265,400 | 1,459 |
| 2019-06-27 | 2,891 | 2,926 | 2,880 | 2,924 | 308,500 | 1,462 |
| 2019-06-26 | 2,895 | 2,927 | 2,887 | 2,892 | 325,100 | 1,446 |
| 2019-06-25 | 2,960 | 2,980 | 2,911 | 2,913 | 257,200 | 1,456.50 |
| 2019-06-24 | 2,997 | 2,997 | 2,942 | 2,973 | 142,500 | 1,486.50 |
| 2019-06-21 | 3,025 | 3,030 | 2,974 | 2,980 | 353,700 | 1,490 |
| 2019-06-20 | 3,035 | 3,070 | 3,010 | 3,050 | 181,400 | 1,525 |
| 2019-06-19 | 3,010 | 3,055 | 2,971 | 3,035 | 245,700 | 1,517.50 |
| 2019-06-18 | 3,110 | 3,115 | 2,957 | 2,980 | 383,700 | 1,490 |
| 2019-06-17 | 3,145 | 3,170 | 3,130 | 3,135 | 141,100 | 1,567.50 |
| 2019-06-14 | 3,195 | 3,195 | 3,135 | 3,160 | 142,200 | 1,580 |
| 2019-06-13 | 3,160 | 3,185 | 3,150 | 3,170 | 194,800 | 1,585 |
| 2019-06-12 | 3,125 | 3,190 | 3,125 | 3,160 | 144,000 | 1,580 |
| 2019-06-11 | 3,170 | 3,170 | 3,135 | 3,140 | 100,700 | 1,570 |
| 2019-06-10 | 3,200 | 3,200 | 3,130 | 3,160 | 147,900 | 1,580 |
| 2019-06-07 | 3,125 | 3,155 | 3,110 | 3,150 | 141,000 | 1,575 |
| 2019-06-06 | 3,110 | 3,130 | 3,100 | 3,105 | 113,700 | 1,552.50 |
| 2019-06-05 | 3,060 | 3,100 | 3,025 | 3,100 | 203,000 | 1,550 |
| 2019-06-04 | 3,080 | 3,100 | 3,020 | 3,040 | 221,000 | 1,520 |
| 2019-06-03 | 3,055 | 3,075 | 3,040 | 3,070 | 194,300 | 1,535 |
| 2019-05-31 | 3,165 | 3,165 | 3,055 | 3,125 | 313,500 | 1,562.50 |
| 2019-05-30 | 3,080 | 3,160 | 3,060 | 3,140 | 496,700 | 1,570 |
| 2019-05-29 | 2,980 | 3,085 | 2,980 | 3,070 | 213,600 | 1,535 |
| 2019-05-28 | 3,040 | 3,060 | 3,025 | 3,050 | 192,200 | 1,525 |
| 2019-05-27 | 3,025 | 3,060 | 3,025 | 3,040 | 145,600 | 1,520 |
| 2019-05-24 | 3,030 | 3,070 | 3,025 | 3,035 | 178,100 | 1,517.50 |
| 2019-05-23 | 3,000 | 3,050 | 2,986 | 3,025 | 131,200 | 1,512.50 |
| 2019-05-22 | 2,999 | 3,020 | 2,969 | 3,015 | 277,700 | 1,507.50 |
| 2019-05-21 | 2,975 | 3,010 | 2,967 | 2,970 | 250,300 | 1,485 |
| 2019-05-20 | 3,010 | 3,035 | 2,996 | 3,005 | 163,400 | 1,502.50 |
| 2019-05-17 | 3,040 | 3,060 | 3,020 | 3,050 | 183,000 | 1,525 |
| 2019-05-16 | 2,949 | 3,035 | 2,945 | 3,005 | 280,300 | 1,502.50 |
| 2019-05-15 | 2,930 | 2,960 | 2,864 | 2,925 | 463,100 | 1,462.50 |
| 2019-05-14 | 2,860 | 3,010 | 2,855 | 2,924 | 671,000 | 1,462 |
| 2019-05-13 | 3,120 | 3,245 | 3,120 | 3,170 | 273,800 | 1,585 |
| 2019-05-10 | 3,210 | 3,310 | 3,160 | 3,180 | 397,700 | 1,590 |
| 2019-05-09 | 3,210 | 3,245 | 3,170 | 3,220 | 297,900 | 1,610 |
| 2019-05-08 | 3,245 | 3,285 | 3,225 | 3,240 | 298,500 | 1,620 |
| 2019-05-07 | 3,285 | 3,290 | 3,240 | 3,245 | 271,700 | 1,622.50 |
| 2019-04-26 | 3,205 | 3,245 | 3,180 | 3,235 | 228,200 | 1,617.50 |
| 2019-04-25 | 3,220 | 3,235 | 3,200 | 3,210 | 169,200 | 1,605 |
| 2019-04-24 | 3,215 | 3,255 | 3,175 | 3,180 | 329,600 | 1,590 |
| 2019-04-23 | 3,085 | 3,155 | 3,085 | 3,155 | 258,300 | 1,577.50 |
| 2019-04-22 | 3,090 | 3,095 | 3,065 | 3,070 | 192,500 | 1,535 |
| 2019-04-19 | 3,125 | 3,135 | 3,080 | 3,090 | 175,700 | 1,545 |
| 2019-04-18 | 3,190 | 3,200 | 3,075 | 3,095 | 319,800 | 1,547.50 |
| 2019-04-17 | 3,220 | 3,225 | 3,190 | 3,205 | 182,900 | 1,602.50 |
| 2019-04-16 | 3,240 | 3,270 | 3,235 | 3,255 | 125,800 | 1,627.50 |
| 2019-04-15 | 3,275 | 3,285 | 3,250 | 3,270 | 232,800 | 1,635 |
| 2019-04-12 | 3,250 | 3,255 | 3,200 | 3,210 | 144,800 | 1,605 |
| 2019-04-11 | 3,185 | 3,230 | 3,170 | 3,220 | 144,600 | 1,610 |
| 2019-04-10 | 3,205 | 3,220 | 3,185 | 3,200 | 123,100 | 1,600 |
| 2019-04-09 | 3,240 | 3,255 | 3,200 | 3,245 | 204,600 | 1,622.50 |
| 2019-04-08 | 3,230 | 3,245 | 3,210 | 3,245 | 187,200 | 1,622.50 |
| 2019-04-05 | 3,270 | 3,270 | 3,210 | 3,230 | 190,100 | 1,615 |
| 2019-04-04 | 3,235 | 3,260 | 3,210 | 3,255 | 289,400 | 1,627.50 |
| 2019-04-03 | 3,240 | 3,270 | 3,220 | 3,250 | 256,700 | 1,625 |
| 2019-04-02 | 3,305 | 3,310 | 3,215 | 3,230 | 204,900 | 1,615 |
| 2019-04-01 | 3,355 | 3,360 | 3,290 | 3,300 | 263,900 | 1,650 |
| 2019-03-29 | 3,295 | 3,340 | 3,245 | 3,290 | 402,100 | 1,645 |
| 2019-03-28 | 3,350 | 3,360 | 3,245 | 3,285 | 543,200 | 1,642.50 |
| 2019-03-27 | 3,460 | 3,460 | 3,390 | 3,410 | 1,088,800 | 1,705 |
| 2019-03-26 | 3,420 | 3,530 | 3,420 | 3,490 | 1,699,100 | 1,745 |
| 2019-03-25 | 3,510 | 3,530 | 3,415 | 3,450 | 262,000 | 1,725 |
| 2019-03-22 | 3,565 | 3,575 | 3,510 | 3,535 | 239,300 | 1,767.50 |
| 2019-03-20 | 3,575 | 3,600 | 3,555 | 3,600 | 261,100 | 1,800 |
| 2019-03-19 | 3,575 | 3,610 | 3,520 | 3,560 | 186,000 | 1,780 |
| 2019-03-18 | 3,630 | 3,630 | 3,555 | 3,605 | 239,200 | 1,802.50 |
| 2019-03-15 | 3,590 | 3,640 | 3,585 | 3,635 | 273,600 | 1,817.50 |
| 2019-03-14 | 3,555 | 3,615 | 3,520 | 3,580 | 471,400 | 1,790 |
| 2019-03-13 | 3,440 | 3,580 | 3,440 | 3,570 | 846,800 | 1,785 |
| 2019-03-12 | 3,355 | 3,385 | 3,340 | 3,340 | 259,500 | 1,670 |
| 2019-03-11 | 3,310 | 3,340 | 3,295 | 3,335 | 143,700 | 1,667.50 |
| 2019-03-08 | 3,330 | 3,355 | 3,300 | 3,310 | 235,400 | 1,655 |
| 2019-03-07 | 3,315 | 3,380 | 3,305 | 3,365 | 250,000 | 1,682.50 |
| 2019-03-06 | 3,340 | 3,360 | 3,300 | 3,315 | 217,800 | 1,657.50 |
| 2019-03-05 | 3,405 | 3,425 | 3,360 | 3,385 | 109,000 | 1,692.50 |
| 2019-03-04 | 3,430 | 3,475 | 3,410 | 3,440 | 201,300 | 1,720 |
| 2019-03-01 | 3,335 | 3,400 | 3,335 | 3,370 | 127,600 | 1,685 |
| 2019-02-28 | 3,315 | 3,360 | 3,310 | 3,345 | 193,100 | 1,672.50 |
| 2019-02-27 | 3,335 | 3,355 | 3,275 | 3,315 | 301,600 | 1,657.50 |
| 2019-02-26 | 3,350 | 3,350 | 3,295 | 3,325 | 175,100 | 1,662.50 |
| 2019-02-25 | 3,315 | 3,370 | 3,310 | 3,335 | 198,600 | 1,667.50 |
| 2019-02-22 | 3,340 | 3,355 | 3,300 | 3,305 | 179,000 | 1,652.50 |
| 2019-02-21 | 3,410 | 3,430 | 3,350 | 3,355 | 195,500 | 1,677.50 |
| 2019-02-20 | 3,400 | 3,465 | 3,395 | 3,415 | 216,700 | 1,707.50 |
| 2019-02-19 | 3,455 | 3,490 | 3,405 | 3,415 | 193,400 | 1,707.50 |
| 2019-02-18 | 3,475 | 3,500 | 3,465 | 3,470 | 155,000 | 1,735 |
| 2019-02-15 | 3,425 | 3,460 | 3,410 | 3,450 | 192,900 | 1,725 |
| 2019-02-14 | 3,425 | 3,450 | 3,415 | 3,430 | 117,800 | 1,715 |
| 2019-02-13 | 3,365 | 3,420 | 3,360 | 3,415 | 174,000 | 1,707.50 |
| 2019-02-12 | 3,300 | 3,365 | 3,285 | 3,340 | 300,400 | 1,670 |
| 2019-02-08 | 3,260 | 3,290 | 3,235 | 3,265 | 234,800 | 1,632.50 |
| 2019-02-07 | 3,335 | 3,380 | 3,230 | 3,295 | 329,300 | 1,647.50 |
| 2019-02-06 | 3,505 | 3,505 | 3,335 | 3,340 | 420,000 | 1,670 |
| 2019-02-05 | 3,430 | 3,585 | 3,395 | 3,515 | 705,200 | 1,757.50 |
| 2019-02-04 | 3,525 | 3,615 | 3,515 | 3,570 | 420,500 | 1,785 |
| 2019-02-01 | 3,470 | 3,515 | 3,450 | 3,490 | 176,800 | 1,745 |
| 2019-01-31 | 3,400 | 3,455 | 3,375 | 3,415 | 220,100 | 1,707.50 |
| 2019-01-30 | 3,405 | 3,420 | 3,345 | 3,345 | 287,100 | 1,672.50 |
| 2019-01-29 | 3,295 | 3,395 | 3,285 | 3,380 | 231,300 | 1,690 |
| 2019-01-28 | 3,260 | 3,295 | 3,250 | 3,285 | 319,300 | 1,642.50 |
| 2019-01-25 | 3,350 | 3,395 | 3,305 | 3,310 | 363,900 | 1,655 |
| 2019-01-24 | 3,395 | 3,450 | 3,380 | 3,445 | 116,000 | 1,722.50 |
| 2019-01-23 | 3,415 | 3,440 | 3,390 | 3,415 | 153,000 | 1,707.50 |
| 2019-01-22 | 3,415 | 3,445 | 3,395 | 3,420 | 123,400 | 1,710 |
| 2019-01-21 | 3,500 | 3,500 | 3,410 | 3,445 | 174,600 | 1,722.50 |
| 2019-01-18 | 3,440 | 3,535 | 3,425 | 3,490 | 146,800 | 1,745 |
| 2019-01-17 | 3,485 | 3,500 | 3,445 | 3,465 | 205,800 | 1,732.50 |
| 2019-01-16 | 3,445 | 3,480 | 3,405 | 3,445 | 183,400 | 1,722.50 |
| 2019-01-15 | 3,370 | 3,435 | 3,355 | 3,430 | 216,200 | 1,715 |
| 2019-01-11 | 3,505 | 3,515 | 3,400 | 3,415 | 272,000 | 1,707.50 |
| 2019-01-10 | 3,500 | 3,550 | 3,455 | 3,490 | 221,500 | 1,745 |
| 2019-01-09 | 3,475 | 3,555 | 3,460 | 3,530 | 201,200 | 1,765 |
| 2019-01-08 | 3,400 | 3,480 | 3,400 | 3,425 | 261,300 | 1,712.50 |
| 2019-01-07 | 3,485 | 3,495 | 3,420 | 3,490 | 228,900 | 1,745 |
| 2019-01-04 | 3,500 | 3,515 | 3,385 | 3,420 | 245,200 | 1,710 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
