6965 浜松ホトニクス(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 | 4,490 | 4,525 | 4,470 | 4,495 | 159,700 | 2,247.50 |
| 2019-12-27 | 4,570 | 4,580 | 4,545 | 4,555 | 118,000 | 2,277.50 |
| 2019-12-26 | 4,540 | 4,575 | 4,525 | 4,570 | 129,000 | 2,285 |
| 2019-12-25 | 4,580 | 4,580 | 4,530 | 4,540 | 96,900 | 2,270 |
| 2019-12-24 | 4,535 | 4,560 | 4,520 | 4,560 | 133,100 | 2,280 |
| 2019-12-23 | 4,580 | 4,585 | 4,520 | 4,545 | 191,800 | 2,272.50 |
| 2019-12-20 | 4,570 | 4,590 | 4,515 | 4,575 | 368,600 | 2,287.50 |
| 2019-12-19 | 4,555 | 4,585 | 4,520 | 4,540 | 182,900 | 2,270 |
| 2019-12-18 | 4,560 | 4,565 | 4,500 | 4,515 | 200,500 | 2,257.50 |
| 2019-12-17 | 4,590 | 4,590 | 4,550 | 4,590 | 213,000 | 2,295 |
| 2019-12-16 | 4,635 | 4,640 | 4,570 | 4,570 | 192,900 | 2,285 |
| 2019-12-13 | 4,610 | 4,645 | 4,565 | 4,630 | 429,800 | 2,315 |
| 2019-12-12 | 4,550 | 4,620 | 4,510 | 4,540 | 675,900 | 2,270 |
| 2019-12-11 | 4,540 | 4,550 | 4,505 | 4,520 | 196,800 | 2,260 |
| 2019-12-10 | 4,545 | 4,560 | 4,520 | 4,535 | 253,300 | 2,267.50 |
| 2019-12-09 | 4,600 | 4,600 | 4,545 | 4,580 | 184,600 | 2,290 |
| 2019-12-06 | 4,590 | 4,600 | 4,530 | 4,555 | 234,600 | 2,277.50 |
| 2019-12-05 | 4,585 | 4,615 | 4,510 | 4,555 | 304,700 | 2,277.50 |
| 2019-12-04 | 4,500 | 4,560 | 4,500 | 4,545 | 406,000 | 2,272.50 |
| 2019-12-03 | 4,405 | 4,550 | 4,405 | 4,530 | 403,300 | 2,265 |
| 2019-12-02 | 4,420 | 4,495 | 4,410 | 4,455 | 198,100 | 2,227.50 |
| 2019-11-29 | 4,470 | 4,515 | 4,420 | 4,435 | 193,000 | 2,217.50 |
| 2019-11-28 | 4,505 | 4,515 | 4,440 | 4,465 | 208,200 | 2,232.50 |
| 2019-11-27 | 4,450 | 4,520 | 4,440 | 4,490 | 343,200 | 2,245 |
| 2019-11-26 | 4,600 | 4,600 | 4,480 | 4,490 | 621,200 | 2,245 |
| 2019-11-25 | 4,640 | 4,640 | 4,505 | 4,530 | 380,900 | 2,265 |
| 2019-11-22 | 4,500 | 4,625 | 4,485 | 4,615 | 380,300 | 2,307.50 |
| 2019-11-21 | 4,595 | 4,645 | 4,515 | 4,640 | 334,400 | 2,320 |
| 2019-11-20 | 4,565 | 4,610 | 4,545 | 4,595 | 311,400 | 2,297.50 |
| 2019-11-19 | 4,550 | 4,595 | 4,530 | 4,585 | 346,100 | 2,292.50 |
| 2019-11-18 | 4,495 | 4,570 | 4,490 | 4,540 | 325,400 | 2,270 |
| 2019-11-15 | 4,510 | 4,540 | 4,470 | 4,530 | 242,800 | 2,265 |
| 2019-11-14 | 4,590 | 4,595 | 4,505 | 4,515 | 255,400 | 2,257.50 |
| 2019-11-13 | 4,635 | 4,635 | 4,565 | 4,565 | 339,100 | 2,282.50 |
| 2019-11-12 | 4,545 | 4,685 | 4,545 | 4,635 | 760,700 | 2,317.50 |
| 2019-11-11 | 4,400 | 4,420 | 4,360 | 4,410 | 399,800 | 2,205 |
| 2019-11-08 | 4,365 | 4,400 | 4,335 | 4,400 | 468,100 | 2,200 |
| 2019-11-07 | 4,280 | 4,325 | 4,275 | 4,315 | 260,200 | 2,157.50 |
| 2019-11-06 | 4,340 | 4,340 | 4,270 | 4,275 | 279,000 | 2,137.50 |
| 2019-11-05 | 4,280 | 4,330 | 4,260 | 4,310 | 315,300 | 2,155 |
| 2019-11-01 | 4,185 | 4,255 | 4,185 | 4,225 | 176,400 | 2,112.50 |
| 2019-10-31 | 4,240 | 4,250 | 4,210 | 4,230 | 262,200 | 2,115 |
| 2019-10-30 | 4,260 | 4,270 | 4,220 | 4,245 | 433,500 | 2,122.50 |
| 2019-10-29 | 4,230 | 4,255 | 4,215 | 4,230 | 284,900 | 2,115 |
| 2019-10-28 | 4,165 | 4,190 | 4,165 | 4,170 | 174,500 | 2,085 |
| 2019-10-25 | 4,140 | 4,155 | 4,120 | 4,135 | 264,900 | 2,067.50 |
| 2019-10-24 | 4,095 | 4,135 | 4,095 | 4,135 | 312,400 | 2,067.50 |
| 2019-10-23 | 4,075 | 4,105 | 4,010 | 4,075 | 366,800 | 2,037.50 |
| 2019-10-21 | 4,045 | 4,060 | 4,010 | 4,030 | 287,300 | 2,015 |
| 2019-10-18 | 4,085 | 4,095 | 4,010 | 4,035 | 366,200 | 2,017.50 |
| 2019-10-17 | 4,105 | 4,115 | 4,065 | 4,085 | 381,300 | 2,042.50 |
| 2019-10-16 | 4,160 | 4,200 | 4,115 | 4,145 | 476,900 | 2,072.50 |
| 2019-10-15 | 4,120 | 4,155 | 4,095 | 4,110 | 293,500 | 2,055 |
| 2019-10-11 | 4,010 | 4,040 | 3,965 | 4,025 | 229,000 | 2,012.50 |
| 2019-10-10 | 4,020 | 4,035 | 3,985 | 4,005 | 216,600 | 2,002.50 |
| 2019-10-09 | 3,920 | 4,000 | 3,895 | 3,990 | 320,000 | 1,995 |
| 2019-10-08 | 3,930 | 3,965 | 3,930 | 3,955 | 215,900 | 1,977.50 |
| 2019-10-07 | 3,895 | 3,935 | 3,875 | 3,915 | 327,000 | 1,957.50 |
| 2019-10-04 | 3,890 | 3,925 | 3,870 | 3,915 | 392,700 | 1,957.50 |
| 2019-10-03 | 3,915 | 3,920 | 3,840 | 3,865 | 307,100 | 1,932.50 |
| 2019-10-02 | 4,010 | 4,020 | 3,935 | 3,980 | 345,600 | 1,990 |
| 2019-10-01 | 4,040 | 4,075 | 4,030 | 4,045 | 226,800 | 2,022.50 |
| 2019-09-30 | 3,985 | 4,060 | 3,975 | 4,010 | 356,600 | 2,005 |
| 2019-09-27 | 4,000 | 4,035 | 3,975 | 4,030 | 349,700 | 2,015 |
| 2019-09-26 | 4,030 | 4,100 | 3,975 | 4,005 | 520,800 | 2,002.50 |
| 2019-09-25 | 4,010 | 4,015 | 3,965 | 3,985 | 371,600 | 1,992.50 |
| 2019-09-24 | 3,960 | 4,055 | 3,955 | 4,040 | 512,800 | 2,020 |
| 2019-09-20 | 4,000 | 4,000 | 3,955 | 3,980 | 461,000 | 1,990 |
| 2019-09-19 | 3,940 | 3,975 | 3,930 | 3,955 | 554,600 | 1,977.50 |
| 2019-09-18 | 3,945 | 3,960 | 3,875 | 3,915 | 409,100 | 1,957.50 |
| 2019-09-17 | 3,825 | 3,935 | 3,820 | 3,910 | 385,500 | 1,955 |
| 2019-09-13 | 3,810 | 3,820 | 3,790 | 3,800 | 681,800 | 1,900 |
| 2019-09-12 | 3,825 | 3,860 | 3,805 | 3,820 | 371,000 | 1,910 |
| 2019-09-11 | 3,780 | 3,785 | 3,750 | 3,785 | 350,800 | 1,892.50 |
| 2019-09-10 | 3,730 | 3,770 | 3,720 | 3,755 | 278,000 | 1,877.50 |
| 2019-09-09 | 3,705 | 3,720 | 3,670 | 3,720 | 271,500 | 1,860 |
| 2019-09-06 | 3,700 | 3,710 | 3,690 | 3,705 | 346,300 | 1,852.50 |
| 2019-09-05 | 3,675 | 3,700 | 3,670 | 3,680 | 519,200 | 1,840 |
| 2019-09-04 | 3,695 | 3,695 | 3,640 | 3,645 | 232,800 | 1,822.50 |
| 2019-09-03 | 3,665 | 3,690 | 3,640 | 3,690 | 362,000 | 1,845 |
| 2019-09-02 | 3,635 | 3,685 | 3,625 | 3,675 | 206,900 | 1,837.50 |
| 2019-08-30 | 3,675 | 3,695 | 3,665 | 3,670 | 389,800 | 1,835 |
| 2019-08-29 | 3,675 | 3,690 | 3,635 | 3,690 | 300,300 | 1,845 |
| 2019-08-28 | 3,725 | 3,730 | 3,690 | 3,705 | 153,100 | 1,852.50 |
| 2019-08-27 | 3,765 | 3,790 | 3,720 | 3,730 | 291,000 | 1,865 |
| 2019-08-26 | 3,680 | 3,735 | 3,665 | 3,720 | 295,100 | 1,860 |
| 2019-08-23 | 3,835 | 3,840 | 3,795 | 3,815 | 192,400 | 1,907.50 |
| 2019-08-22 | 3,790 | 3,805 | 3,770 | 3,800 | 177,800 | 1,900 |
| 2019-08-21 | 3,685 | 3,790 | 3,680 | 3,785 | 280,400 | 1,892.50 |
| 2019-08-20 | 3,695 | 3,745 | 3,695 | 3,745 | 144,300 | 1,872.50 |
| 2019-08-19 | 3,685 | 3,720 | 3,665 | 3,685 | 241,700 | 1,842.50 |
| 2019-08-16 | 3,625 | 3,660 | 3,605 | 3,630 | 346,200 | 1,815 |
| 2019-08-15 | 3,605 | 3,655 | 3,605 | 3,655 | 222,000 | 1,827.50 |
| 2019-08-14 | 3,755 | 3,755 | 3,670 | 3,705 | 464,100 | 1,852.50 |
| 2019-08-13 | 3,660 | 3,740 | 3,655 | 3,720 | 304,400 | 1,860 |
| 2019-08-09 | 3,780 | 3,785 | 3,715 | 3,730 | 226,400 | 1,865 |
| 2019-08-08 | 3,760 | 3,800 | 3,720 | 3,735 | 299,600 | 1,867.50 |
| 2019-08-07 | 3,690 | 3,795 | 3,675 | 3,775 | 655,000 | 1,887.50 |
| 2019-08-06 | 3,600 | 3,645 | 3,520 | 3,625 | 785,900 | 1,812.50 |
| 2019-08-05 | 3,870 | 3,890 | 3,740 | 3,825 | 448,500 | 1,912.50 |
| 2019-08-02 | 3,955 | 4,005 | 3,915 | 3,940 | 313,100 | 1,970 |
| 2019-08-01 | 4,000 | 4,065 | 3,995 | 4,040 | 185,400 | 2,020 |
| 2019-07-31 | 4,020 | 4,095 | 4,005 | 4,065 | 243,700 | 2,032.50 |
| 2019-07-30 | 4,090 | 4,125 | 4,045 | 4,070 | 326,600 | 2,035 |
| 2019-07-29 | 4,095 | 4,110 | 4,060 | 4,110 | 202,900 | 2,055 |
| 2019-07-26 | 4,180 | 4,180 | 4,110 | 4,135 | 215,400 | 2,067.50 |
| 2019-07-25 | 4,215 | 4,245 | 4,200 | 4,245 | 207,600 | 2,122.50 |
| 2019-07-24 | 4,150 | 4,185 | 4,120 | 4,175 | 207,600 | 2,087.50 |
| 2019-07-23 | 4,060 | 4,125 | 4,055 | 4,105 | 244,200 | 2,052.50 |
| 2019-07-22 | 4,010 | 4,075 | 4,010 | 4,045 | 230,000 | 2,022.50 |
| 2019-07-19 | 3,955 | 4,060 | 3,940 | 4,015 | 417,000 | 2,007.50 |
| 2019-07-18 | 4,030 | 4,040 | 3,910 | 3,930 | 379,400 | 1,965 |
| 2019-07-17 | 4,060 | 4,100 | 4,035 | 4,075 | 332,900 | 2,037.50 |
| 2019-07-16 | 4,060 | 4,100 | 4,045 | 4,080 | 223,000 | 2,040 |
| 2019-07-12 | 4,140 | 4,140 | 4,095 | 4,115 | 208,800 | 2,057.50 |
| 2019-07-11 | 4,175 | 4,190 | 4,155 | 4,165 | 248,600 | 2,082.50 |
| 2019-07-10 | 4,180 | 4,200 | 4,165 | 4,185 | 215,800 | 2,092.50 |
| 2019-07-09 | 4,250 | 4,250 | 4,185 | 4,210 | 141,900 | 2,105 |
| 2019-07-08 | 4,310 | 4,310 | 4,235 | 4,250 | 223,300 | 2,125 |
| 2019-07-05 | 4,275 | 4,310 | 4,265 | 4,310 | 167,600 | 2,155 |
| 2019-07-04 | 4,280 | 4,290 | 4,245 | 4,290 | 110,200 | 2,145 |
| 2019-07-03 | 4,300 | 4,300 | 4,220 | 4,250 | 227,600 | 2,125 |
| 2019-07-02 | 4,270 | 4,345 | 4,250 | 4,345 | 255,200 | 2,172.50 |
| 2019-07-01 | 4,300 | 4,310 | 4,235 | 4,290 | 211,700 | 2,145 |
| 2019-06-28 | 4,125 | 4,205 | 4,115 | 4,195 | 239,800 | 2,097.50 |
| 2019-06-27 | 4,090 | 4,160 | 4,085 | 4,160 | 269,800 | 2,080 |
| 2019-06-26 | 4,110 | 4,180 | 4,100 | 4,105 | 306,200 | 2,052.50 |
| 2019-06-25 | 4,135 | 4,180 | 4,125 | 4,175 | 242,200 | 2,087.50 |
| 2019-06-24 | 4,170 | 4,200 | 4,155 | 4,160 | 258,800 | 2,080 |
| 2019-06-21 | 4,180 | 4,210 | 4,140 | 4,200 | 478,000 | 2,100 |
| 2019-06-20 | 4,100 | 4,185 | 4,090 | 4,180 | 343,200 | 2,090 |
| 2019-06-19 | 4,050 | 4,065 | 3,990 | 4,060 | 295,700 | 2,030 |
| 2019-06-18 | 3,985 | 4,020 | 3,970 | 3,995 | 260,600 | 1,997.50 |
| 2019-06-17 | 3,980 | 3,995 | 3,960 | 3,975 | 205,600 | 1,987.50 |
| 2019-06-14 | 4,050 | 4,065 | 3,975 | 4,010 | 353,900 | 2,005 |
| 2019-06-13 | 3,965 | 4,005 | 3,955 | 3,980 | 244,000 | 1,990 |
| 2019-06-12 | 3,965 | 4,000 | 3,930 | 3,990 | 240,900 | 1,995 |
| 2019-06-11 | 3,935 | 3,960 | 3,915 | 3,960 | 201,800 | 1,980 |
| 2019-06-10 | 3,935 | 3,940 | 3,900 | 3,910 | 259,400 | 1,955 |
| 2019-06-07 | 3,905 | 3,930 | 3,870 | 3,870 | 144,000 | 1,935 |
| 2019-06-06 | 3,935 | 3,935 | 3,865 | 3,865 | 164,000 | 1,932.50 |
| 2019-06-05 | 3,885 | 3,940 | 3,850 | 3,935 | 325,700 | 1,967.50 |
| 2019-06-04 | 3,860 | 3,865 | 3,740 | 3,760 | 455,500 | 1,880 |
| 2019-06-03 | 3,840 | 3,910 | 3,830 | 3,870 | 291,400 | 1,935 |
| 2019-05-31 | 3,895 | 3,925 | 3,880 | 3,900 | 356,700 | 1,950 |
| 2019-05-30 | 3,910 | 3,950 | 3,890 | 3,945 | 216,900 | 1,972.50 |
| 2019-05-29 | 3,920 | 3,995 | 3,920 | 3,950 | 368,500 | 1,975 |
| 2019-05-28 | 3,955 | 4,015 | 3,955 | 4,000 | 296,500 | 2,000 |
| 2019-05-27 | 3,990 | 4,015 | 3,955 | 3,965 | 161,600 | 1,982.50 |
| 2019-05-24 | 3,985 | 4,010 | 3,965 | 3,975 | 281,900 | 1,987.50 |
| 2019-05-23 | 3,965 | 4,045 | 3,940 | 4,040 | 397,000 | 2,020 |
| 2019-05-22 | 4,025 | 4,045 | 3,960 | 3,985 | 406,500 | 1,992.50 |
| 2019-05-21 | 3,895 | 3,985 | 3,890 | 3,970 | 265,700 | 1,985 |
| 2019-05-20 | 3,935 | 3,995 | 3,935 | 3,955 | 311,400 | 1,977.50 |
| 2019-05-17 | 4,015 | 4,030 | 3,950 | 3,970 | 411,200 | 1,985 |
| 2019-05-16 | 4,100 | 4,120 | 3,960 | 3,980 | 334,100 | 1,990 |
| 2019-05-15 | 4,035 | 4,105 | 4,005 | 4,100 | 446,800 | 2,050 |
| 2019-05-14 | 3,660 | 4,010 | 3,660 | 3,990 | 1,031,400 | 1,995 |
| 2019-05-13 | 4,110 | 4,125 | 4,060 | 4,065 | 353,400 | 2,032.50 |
| 2019-05-10 | 4,135 | 4,195 | 4,105 | 4,160 | 497,900 | 2,080 |
| 2019-05-09 | 4,225 | 4,240 | 4,160 | 4,180 | 466,800 | 2,090 |
| 2019-05-08 | 4,300 | 4,325 | 4,265 | 4,280 | 321,700 | 2,140 |
| 2019-05-07 | 4,475 | 4,485 | 4,345 | 4,370 | 516,400 | 2,185 |
| 2019-04-26 | 4,450 | 4,510 | 4,435 | 4,505 | 257,200 | 2,252.50 |
| 2019-04-25 | 4,450 | 4,480 | 4,425 | 4,465 | 172,600 | 2,232.50 |
| 2019-04-24 | 4,455 | 4,480 | 4,420 | 4,450 | 233,200 | 2,225 |
| 2019-04-23 | 4,440 | 4,455 | 4,390 | 4,430 | 196,700 | 2,215 |
| 2019-04-22 | 4,405 | 4,435 | 4,370 | 4,410 | 181,200 | 2,205 |
| 2019-04-19 | 4,430 | 4,480 | 4,425 | 4,425 | 201,400 | 2,212.50 |
| 2019-04-18 | 4,480 | 4,485 | 4,390 | 4,405 | 322,900 | 2,202.50 |
| 2019-04-17 | 4,530 | 4,530 | 4,485 | 4,495 | 326,100 | 2,247.50 |
| 2019-04-16 | 4,525 | 4,550 | 4,500 | 4,530 | 280,000 | 2,265 |
| 2019-04-15 | 4,505 | 4,550 | 4,485 | 4,535 | 380,800 | 2,267.50 |
| 2019-04-12 | 4,500 | 4,500 | 4,415 | 4,435 | 313,300 | 2,217.50 |
| 2019-04-11 | 4,415 | 4,460 | 4,400 | 4,445 | 330,200 | 2,222.50 |
| 2019-04-10 | 4,425 | 4,455 | 4,410 | 4,455 | 219,700 | 2,227.50 |
| 2019-04-09 | 4,440 | 4,495 | 4,430 | 4,495 | 270,600 | 2,247.50 |
| 2019-04-08 | 4,480 | 4,500 | 4,430 | 4,470 | 314,900 | 2,235 |
| 2019-04-05 | 4,450 | 4,480 | 4,425 | 4,475 | 390,600 | 2,237.50 |
| 2019-04-04 | 4,400 | 4,445 | 4,370 | 4,430 | 326,900 | 2,215 |
| 2019-04-03 | 4,350 | 4,405 | 4,330 | 4,390 | 374,200 | 2,195 |
| 2019-04-02 | 4,405 | 4,405 | 4,305 | 4,320 | 308,100 | 2,160 |
| 2019-04-01 | 4,350 | 4,380 | 4,310 | 4,345 | 419,900 | 2,172.50 |
| 2019-03-29 | 4,300 | 4,315 | 4,245 | 4,280 | 292,200 | 2,140 |
| 2019-03-28 | 4,205 | 4,270 | 4,180 | 4,270 | 326,600 | 2,135 |
| 2019-03-27 | 4,230 | 4,280 | 4,205 | 4,280 | 370,200 | 2,140 |
| 2019-03-26 | 4,250 | 4,300 | 4,245 | 4,270 | 571,900 | 2,135 |
| 2019-03-25 | 4,165 | 4,175 | 4,105 | 4,165 | 329,100 | 2,082.50 |
| 2019-03-22 | 4,205 | 4,240 | 4,200 | 4,235 | 211,400 | 2,117.50 |
| 2019-03-20 | 4,140 | 4,210 | 4,130 | 4,205 | 210,600 | 2,102.50 |
| 2019-03-19 | 4,250 | 4,250 | 4,160 | 4,165 | 200,800 | 2,082.50 |
| 2019-03-18 | 4,195 | 4,235 | 4,165 | 4,235 | 239,300 | 2,117.50 |
| 2019-03-15 | 4,145 | 4,180 | 4,140 | 4,160 | 347,100 | 2,080 |
| 2019-03-14 | 4,170 | 4,180 | 4,105 | 4,105 | 289,200 | 2,052.50 |
| 2019-03-13 | 4,135 | 4,145 | 4,045 | 4,125 | 355,100 | 2,062.50 |
| 2019-03-12 | 4,100 | 4,170 | 4,100 | 4,145 | 356,200 | 2,072.50 |
| 2019-03-11 | 4,020 | 4,040 | 3,955 | 4,030 | 335,700 | 2,015 |
| 2019-03-08 | 4,005 | 4,045 | 4,005 | 4,035 | 486,000 | 2,017.50 |
| 2019-03-07 | 3,990 | 4,045 | 3,965 | 4,045 | 368,500 | 2,022.50 |
| 2019-03-06 | 4,010 | 4,040 | 4,000 | 4,030 | 340,100 | 2,015 |
| 2019-03-05 | 3,950 | 4,010 | 3,910 | 4,000 | 286,600 | 2,000 |
| 2019-03-04 | 4,015 | 4,025 | 3,980 | 3,995 | 290,700 | 1,997.50 |
| 2019-03-01 | 3,950 | 4,015 | 3,945 | 3,960 | 241,400 | 1,980 |
| 2019-02-28 | 3,955 | 3,970 | 3,920 | 3,920 | 348,300 | 1,960 |
| 2019-02-27 | 3,970 | 3,980 | 3,950 | 3,965 | 321,800 | 1,982.50 |
| 2019-02-26 | 4,050 | 4,065 | 3,945 | 3,960 | 276,300 | 1,980 |
| 2019-02-25 | 4,045 | 4,075 | 4,035 | 4,050 | 214,400 | 2,025 |
| 2019-02-22 | 3,980 | 4,020 | 3,970 | 3,995 | 207,400 | 1,997.50 |
| 2019-02-21 | 4,030 | 4,030 | 3,935 | 3,990 | 350,400 | 1,995 |
| 2019-02-20 | 4,025 | 4,050 | 3,960 | 3,985 | 317,400 | 1,992.50 |
| 2019-02-19 | 4,060 | 4,090 | 4,000 | 4,010 | 286,000 | 2,005 |
| 2019-02-18 | 4,015 | 4,085 | 4,015 | 4,080 | 309,200 | 2,040 |
| 2019-02-15 | 4,025 | 4,060 | 3,975 | 4,035 | 204,700 | 2,017.50 |
| 2019-02-14 | 4,090 | 4,090 | 4,020 | 4,065 | 250,400 | 2,032.50 |
| 2019-02-13 | 4,000 | 4,085 | 3,960 | 4,065 | 420,100 | 2,032.50 |
| 2019-02-12 | 3,840 | 3,950 | 3,840 | 3,915 | 307,200 | 1,957.50 |
| 2019-02-08 | 3,875 | 3,890 | 3,795 | 3,810 | 312,500 | 1,905 |
| 2019-02-07 | 3,930 | 3,950 | 3,905 | 3,945 | 170,000 | 1,972.50 |
| 2019-02-06 | 3,970 | 3,985 | 3,930 | 3,965 | 178,600 | 1,982.50 |
| 2019-02-05 | 4,015 | 4,035 | 3,935 | 3,985 | 493,500 | 1,992.50 |
| 2019-02-04 | 3,885 | 3,920 | 3,850 | 3,895 | 376,800 | 1,947.50 |
| 2019-02-01 | 3,850 | 3,890 | 3,800 | 3,815 | 378,500 | 1,907.50 |
| 2019-01-31 | 3,850 | 3,890 | 3,830 | 3,890 | 389,900 | 1,945 |
| 2019-01-30 | 3,845 | 3,845 | 3,745 | 3,760 | 336,200 | 1,880 |
| 2019-01-29 | 3,750 | 3,810 | 3,735 | 3,795 | 408,900 | 1,897.50 |
| 2019-01-28 | 3,740 | 3,805 | 3,740 | 3,775 | 360,200 | 1,887.50 |
| 2019-01-25 | 3,665 | 3,760 | 3,660 | 3,745 | 287,200 | 1,872.50 |
| 2019-01-24 | 3,640 | 3,660 | 3,610 | 3,645 | 216,400 | 1,822.50 |
| 2019-01-23 | 3,625 | 3,655 | 3,610 | 3,640 | 216,500 | 1,820 |
| 2019-01-22 | 3,695 | 3,720 | 3,650 | 3,665 | 209,600 | 1,832.50 |
| 2019-01-21 | 3,715 | 3,745 | 3,695 | 3,695 | 208,100 | 1,847.50 |
| 2019-01-18 | 3,655 | 3,695 | 3,630 | 3,670 | 268,400 | 1,835 |
| 2019-01-17 | 3,610 | 3,715 | 3,610 | 3,695 | 431,200 | 1,847.50 |
| 2019-01-16 | 3,585 | 3,605 | 3,540 | 3,595 | 266,200 | 1,797.50 |
| 2019-01-15 | 3,550 | 3,615 | 3,540 | 3,605 | 387,200 | 1,802.50 |
| 2019-01-11 | 3,670 | 3,750 | 3,665 | 3,680 | 338,600 | 1,840 |
| 2019-01-10 | 3,690 | 3,690 | 3,615 | 3,660 | 348,500 | 1,830 |
| 2019-01-09 | 3,715 | 3,740 | 3,700 | 3,740 | 319,400 | 1,870 |
| 2019-01-08 | 3,685 | 3,720 | 3,665 | 3,670 | 292,100 | 1,835 |
| 2019-01-07 | 3,635 | 3,695 | 3,590 | 3,665 | 465,500 | 1,832.50 |
| 2019-01-04 | 3,565 | 3,590 | 3,395 | 3,495 | 621,800 | 1,747.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
