7259 (株)アイシン 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 | 4,120 | 4,120 | 4,055 | 4,070 | 499,400 | 4,070 |
| 2019-12-27 | 4,180 | 4,190 | 4,135 | 4,175 | 450,400 | 4,175 |
| 2019-12-26 | 4,085 | 4,135 | 4,080 | 4,110 | 324,900 | 4,110 |
| 2019-12-25 | 4,095 | 4,100 | 4,060 | 4,085 | 387,600 | 4,085 |
| 2019-12-24 | 4,115 | 4,125 | 4,080 | 4,090 | 244,200 | 4,090 |
| 2019-12-23 | 4,185 | 4,195 | 4,095 | 4,115 | 400,800 | 4,115 |
| 2019-12-20 | 4,140 | 4,195 | 4,135 | 4,180 | 436,000 | 4,180 |
| 2019-12-19 | 4,150 | 4,170 | 4,110 | 4,150 | 465,700 | 4,150 |
| 2019-12-18 | 4,215 | 4,220 | 4,145 | 4,160 | 531,200 | 4,160 |
| 2019-12-17 | 4,245 | 4,250 | 4,150 | 4,160 | 467,200 | 4,160 |
| 2019-12-16 | 4,240 | 4,250 | 4,175 | 4,195 | 494,200 | 4,195 |
| 2019-12-13 | 4,260 | 4,315 | 4,245 | 4,265 | 1,050,100 | 4,265 |
| 2019-12-12 | 4,150 | 4,150 | 4,065 | 4,100 | 637,600 | 4,100 |
| 2019-12-11 | 4,215 | 4,220 | 4,150 | 4,150 | 553,400 | 4,150 |
| 2019-12-10 | 4,210 | 4,255 | 4,200 | 4,210 | 492,500 | 4,210 |
| 2019-12-09 | 4,260 | 4,265 | 4,210 | 4,245 | 417,300 | 4,245 |
| 2019-12-06 | 4,240 | 4,250 | 4,175 | 4,200 | 431,000 | 4,200 |
| 2019-12-05 | 4,145 | 4,230 | 4,145 | 4,205 | 451,900 | 4,205 |
| 2019-12-04 | 4,170 | 4,170 | 4,095 | 4,140 | 671,100 | 4,140 |
| 2019-12-03 | 4,210 | 4,250 | 4,185 | 4,235 | 487,900 | 4,235 |
| 2019-12-02 | 4,180 | 4,260 | 4,175 | 4,245 | 738,100 | 4,245 |
| 2019-11-29 | 4,185 | 4,220 | 4,115 | 4,140 | 1,064,000 | 4,140 |
| 2019-11-28 | 4,180 | 4,200 | 4,155 | 4,170 | 517,700 | 4,170 |
| 2019-11-27 | 4,170 | 4,205 | 4,165 | 4,170 | 489,800 | 4,170 |
| 2019-11-26 | 4,140 | 4,195 | 4,120 | 4,150 | 693,200 | 4,150 |
| 2019-11-25 | 4,125 | 4,140 | 4,095 | 4,100 | 454,000 | 4,100 |
| 2019-11-22 | 4,090 | 4,105 | 4,070 | 4,075 | 473,200 | 4,075 |
| 2019-11-21 | 4,125 | 4,150 | 4,035 | 4,090 | 813,000 | 4,090 |
| 2019-11-20 | 4,145 | 4,180 | 4,105 | 4,155 | 915,000 | 4,155 |
| 2019-11-19 | 4,115 | 4,120 | 4,065 | 4,090 | 830,900 | 4,090 |
| 2019-11-18 | 4,175 | 4,205 | 4,160 | 4,165 | 517,400 | 4,165 |
| 2019-11-15 | 4,180 | 4,210 | 4,145 | 4,175 | 627,800 | 4,175 |
| 2019-11-14 | 4,255 | 4,260 | 4,175 | 4,180 | 919,600 | 4,180 |
| 2019-11-13 | 4,315 | 4,325 | 4,255 | 4,260 | 739,200 | 4,260 |
| 2019-11-12 | 4,280 | 4,360 | 4,265 | 4,360 | 939,800 | 4,360 |
| 2019-11-11 | 4,465 | 4,470 | 4,360 | 4,370 | 587,700 | 4,370 |
| 2019-11-08 | 4,430 | 4,470 | 4,400 | 4,445 | 967,400 | 4,445 |
| 2019-11-07 | 4,305 | 4,370 | 4,270 | 4,360 | 879,300 | 4,360 |
| 2019-11-06 | 4,400 | 4,465 | 4,320 | 4,360 | 1,219,900 | 4,360 |
| 2019-11-05 | 4,305 | 4,385 | 4,245 | 4,375 | 1,491,700 | 4,375 |
| 2019-11-01 | 4,300 | 4,390 | 4,205 | 4,370 | 2,313,100 | 4,370 |
| 2019-10-31 | 3,820 | 4,575 | 3,740 | 4,360 | 4,944,200 | 4,360 |
| 2019-10-30 | 3,840 | 3,875 | 3,830 | 3,875 | 773,800 | 3,875 |
| 2019-10-29 | 3,825 | 3,885 | 3,815 | 3,870 | 614,700 | 3,870 |
| 2019-10-28 | 3,790 | 3,845 | 3,765 | 3,800 | 559,200 | 3,800 |
| 2019-10-25 | 3,745 | 3,775 | 3,725 | 3,765 | 560,400 | 3,765 |
| 2019-10-24 | 3,780 | 3,785 | 3,735 | 3,755 | 535,600 | 3,755 |
| 2019-10-23 | 3,720 | 3,770 | 3,675 | 3,760 | 888,900 | 3,760 |
| 2019-10-21 | 3,705 | 3,715 | 3,665 | 3,675 | 478,000 | 3,675 |
| 2019-10-18 | 3,690 | 3,705 | 3,660 | 3,665 | 523,800 | 3,665 |
| 2019-10-17 | 3,665 | 3,665 | 3,620 | 3,645 | 475,200 | 3,645 |
| 2019-10-16 | 3,680 | 3,725 | 3,640 | 3,670 | 1,026,500 | 3,670 |
| 2019-10-15 | 3,640 | 3,660 | 3,595 | 3,615 | 878,000 | 3,615 |
| 2019-10-11 | 3,445 | 3,515 | 3,435 | 3,510 | 790,900 | 3,510 |
| 2019-10-10 | 3,370 | 3,385 | 3,315 | 3,380 | 442,300 | 3,380 |
| 2019-10-09 | 3,340 | 3,350 | 3,320 | 3,330 | 517,600 | 3,330 |
| 2019-10-08 | 3,390 | 3,420 | 3,370 | 3,390 | 401,200 | 3,390 |
| 2019-10-07 | 3,400 | 3,430 | 3,360 | 3,385 | 375,100 | 3,385 |
| 2019-10-04 | 3,385 | 3,410 | 3,350 | 3,390 | 506,400 | 3,390 |
| 2019-10-03 | 3,340 | 3,375 | 3,330 | 3,365 | 530,400 | 3,365 |
| 2019-10-02 | 3,390 | 3,450 | 3,385 | 3,425 | 581,600 | 3,425 |
| 2019-10-01 | 3,370 | 3,470 | 3,370 | 3,455 | 705,500 | 3,455 |
| 2019-09-30 | 3,390 | 3,445 | 3,375 | 3,395 | 659,900 | 3,395 |
| 2019-09-27 | 3,395 | 3,415 | 3,355 | 3,415 | 912,200 | 3,415 |
| 2019-09-26 | 3,475 | 3,510 | 3,445 | 3,460 | 921,800 | 3,460 |
| 2019-09-25 | 3,380 | 3,455 | 3,355 | 3,435 | 1,038,400 | 3,435 |
| 2019-09-24 | 3,505 | 3,530 | 3,470 | 3,480 | 886,500 | 3,480 |
| 2019-09-20 | 3,580 | 3,580 | 3,510 | 3,515 | 894,200 | 3,515 |
| 2019-09-19 | 3,550 | 3,640 | 3,550 | 3,555 | 1,009,700 | 3,555 |
| 2019-09-18 | 3,600 | 3,600 | 3,510 | 3,550 | 1,037,300 | 3,550 |
| 2019-09-17 | 3,670 | 3,675 | 3,620 | 3,655 | 614,100 | 3,655 |
| 2019-09-13 | 3,715 | 3,715 | 3,645 | 3,690 | 955,700 | 3,690 |
| 2019-09-12 | 3,650 | 3,695 | 3,625 | 3,675 | 980,900 | 3,675 |
| 2019-09-11 | 3,500 | 3,630 | 3,500 | 3,620 | 1,527,900 | 3,620 |
| 2019-09-10 | 3,410 | 3,480 | 3,400 | 3,455 | 1,239,300 | 3,455 |
| 2019-09-09 | 3,295 | 3,320 | 3,275 | 3,310 | 651,500 | 3,310 |
| 2019-09-06 | 3,310 | 3,335 | 3,285 | 3,300 | 710,300 | 3,300 |
| 2019-09-05 | 3,200 | 3,350 | 3,195 | 3,275 | 1,329,100 | 3,275 |
| 2019-09-04 | 3,200 | 3,205 | 3,150 | 3,155 | 939,000 | 3,155 |
| 2019-09-03 | 3,140 | 3,265 | 3,135 | 3,220 | 1,010,700 | 3,220 |
| 2019-09-02 | 3,130 | 3,175 | 3,115 | 3,150 | 561,800 | 3,150 |
| 2019-08-30 | 3,105 | 3,160 | 3,100 | 3,150 | 708,900 | 3,150 |
| 2019-08-29 | 3,065 | 3,075 | 3,045 | 3,070 | 666,600 | 3,070 |
| 2019-08-28 | 3,050 | 3,135 | 3,045 | 3,075 | 1,289,500 | 3,075 |
| 2019-08-27 | 3,050 | 3,085 | 3,040 | 3,050 | 565,700 | 3,050 |
| 2019-08-26 | 2,958 | 3,030 | 2,955 | 3,015 | 742,600 | 3,015 |
| 2019-08-23 | 2,996 | 3,055 | 2,982 | 3,050 | 902,500 | 3,050 |
| 2019-08-22 | 3,010 | 3,025 | 2,961 | 2,992 | 830,000 | 2,992 |
| 2019-08-21 | 2,987 | 3,015 | 2,954 | 2,992 | 713,100 | 2,992 |
| 2019-08-20 | 2,999 | 3,005 | 2,977 | 3,005 | 412,600 | 3,005 |
| 2019-08-19 | 3,010 | 3,020 | 2,978 | 2,984 | 374,000 | 2,984 |
| 2019-08-16 | 2,979 | 3,010 | 2,970 | 2,993 | 587,500 | 2,993 |
| 2019-08-15 | 2,975 | 3,010 | 2,967 | 2,994 | 1,057,600 | 2,994 |
| 2019-08-14 | 3,075 | 3,110 | 3,030 | 3,040 | 862,700 | 3,040 |
| 2019-08-13 | 3,080 | 3,105 | 3,045 | 3,050 | 778,400 | 3,050 |
| 2019-08-09 | 3,155 | 3,160 | 3,120 | 3,145 | 496,000 | 3,145 |
| 2019-08-08 | 3,105 | 3,175 | 3,100 | 3,140 | 617,400 | 3,140 |
| 2019-08-07 | 3,140 | 3,170 | 3,125 | 3,155 | 650,100 | 3,155 |
| 2019-08-06 | 3,030 | 3,170 | 3,015 | 3,160 | 738,200 | 3,160 |
| 2019-08-05 | 3,200 | 3,205 | 3,080 | 3,140 | 1,526,400 | 3,140 |
| 2019-08-02 | 3,365 | 3,365 | 3,240 | 3,260 | 1,384,200 | 3,260 |
| 2019-08-01 | 3,440 | 3,510 | 3,390 | 3,460 | 1,233,000 | 3,460 |
| 2019-07-31 | 3,600 | 3,655 | 3,505 | 3,545 | 1,462,800 | 3,545 |
| 2019-07-30 | 3,610 | 3,665 | 3,605 | 3,640 | 576,500 | 3,640 |
| 2019-07-29 | 3,560 | 3,585 | 3,530 | 3,575 | 726,900 | 3,575 |
| 2019-07-26 | 3,610 | 3,630 | 3,570 | 3,605 | 613,500 | 3,605 |
| 2019-07-25 | 3,675 | 3,685 | 3,645 | 3,670 | 632,100 | 3,670 |
| 2019-07-24 | 3,640 | 3,690 | 3,630 | 3,645 | 625,700 | 3,645 |
| 2019-07-23 | 3,605 | 3,640 | 3,575 | 3,600 | 1,012,800 | 3,600 |
| 2019-07-22 | 3,640 | 3,685 | 3,620 | 3,640 | 502,200 | 3,640 |
| 2019-07-19 | 3,545 | 3,645 | 3,525 | 3,630 | 556,500 | 3,630 |
| 2019-07-18 | 3,630 | 3,680 | 3,560 | 3,575 | 886,000 | 3,575 |
| 2019-07-17 | 3,675 | 3,720 | 3,645 | 3,660 | 642,000 | 3,660 |
| 2019-07-16 | 3,680 | 3,740 | 3,670 | 3,700 | 588,100 | 3,700 |
| 2019-07-12 | 3,700 | 3,705 | 3,665 | 3,680 | 416,900 | 3,680 |
| 2019-07-11 | 3,680 | 3,715 | 3,660 | 3,690 | 493,900 | 3,690 |
| 2019-07-10 | 3,735 | 3,735 | 3,665 | 3,690 | 668,000 | 3,690 |
| 2019-07-09 | 3,780 | 3,830 | 3,740 | 3,765 | 559,600 | 3,765 |
| 2019-07-08 | 3,795 | 3,825 | 3,765 | 3,775 | 481,500 | 3,775 |
| 2019-07-05 | 3,790 | 3,825 | 3,790 | 3,820 | 528,500 | 3,820 |
| 2019-07-04 | 3,730 | 3,760 | 3,730 | 3,750 | 254,200 | 3,750 |
| 2019-07-03 | 3,785 | 3,785 | 3,690 | 3,725 | 611,300 | 3,725 |
| 2019-07-02 | 3,780 | 3,820 | 3,765 | 3,785 | 647,800 | 3,785 |
| 2019-07-01 | 3,765 | 3,825 | 3,715 | 3,810 | 593,300 | 3,810 |
| 2019-06-28 | 3,785 | 3,785 | 3,685 | 3,710 | 779,400 | 3,710 |
| 2019-06-27 | 3,615 | 3,730 | 3,610 | 3,720 | 732,000 | 3,720 |
| 2019-06-26 | 3,600 | 3,645 | 3,585 | 3,585 | 469,600 | 3,585 |
| 2019-06-25 | 3,645 | 3,660 | 3,600 | 3,610 | 469,600 | 3,610 |
| 2019-06-24 | 3,585 | 3,650 | 3,555 | 3,625 | 450,200 | 3,625 |
| 2019-06-21 | 3,620 | 3,655 | 3,590 | 3,600 | 1,051,300 | 3,600 |
| 2019-06-20 | 3,620 | 3,650 | 3,575 | 3,590 | 702,100 | 3,590 |
| 2019-06-19 | 3,635 | 3,690 | 3,625 | 3,655 | 605,800 | 3,655 |
| 2019-06-18 | 3,590 | 3,660 | 3,570 | 3,585 | 590,000 | 3,585 |
| 2019-06-17 | 3,645 | 3,675 | 3,610 | 3,610 | 535,100 | 3,610 |
| 2019-06-14 | 3,680 | 3,715 | 3,660 | 3,665 | 602,000 | 3,665 |
| 2019-06-13 | 3,715 | 3,740 | 3,610 | 3,660 | 709,500 | 3,660 |
| 2019-06-12 | 3,725 | 3,750 | 3,695 | 3,725 | 553,700 | 3,725 |
| 2019-06-11 | 3,745 | 3,810 | 3,720 | 3,765 | 494,700 | 3,765 |
| 2019-06-10 | 3,755 | 3,770 | 3,710 | 3,725 | 446,800 | 3,725 |
| 2019-06-07 | 3,720 | 3,725 | 3,640 | 3,705 | 657,700 | 3,705 |
| 2019-06-06 | 3,705 | 3,760 | 3,690 | 3,755 | 856,500 | 3,755 |
| 2019-06-05 | 3,720 | 3,775 | 3,705 | 3,745 | 985,700 | 3,745 |
| 2019-06-04 | 3,585 | 3,655 | 3,570 | 3,625 | 762,200 | 3,625 |
| 2019-06-03 | 3,550 | 3,600 | 3,515 | 3,585 | 702,800 | 3,585 |
| 2019-05-31 | 3,620 | 3,645 | 3,560 | 3,605 | 749,900 | 3,605 |
| 2019-05-30 | 3,625 | 3,700 | 3,615 | 3,690 | 580,700 | 3,690 |
| 2019-05-29 | 3,645 | 3,685 | 3,600 | 3,660 | 789,700 | 3,660 |
| 2019-05-28 | 3,590 | 3,730 | 3,580 | 3,710 | 1,258,900 | 3,710 |
| 2019-05-27 | 3,605 | 3,710 | 3,595 | 3,660 | 514,600 | 3,660 |
| 2019-05-24 | 3,585 | 3,660 | 3,535 | 3,625 | 735,800 | 3,625 |
| 2019-05-23 | 3,650 | 3,655 | 3,580 | 3,610 | 901,400 | 3,610 |
| 2019-05-22 | 3,740 | 3,785 | 3,700 | 3,715 | 1,300,300 | 3,715 |
| 2019-05-21 | 3,645 | 3,660 | 3,580 | 3,635 | 1,051,400 | 3,635 |
| 2019-05-20 | 3,790 | 3,790 | 3,635 | 3,685 | 754,400 | 3,685 |
| 2019-05-17 | 3,735 | 3,755 | 3,670 | 3,730 | 691,200 | 3,730 |
| 2019-05-16 | 3,780 | 3,785 | 3,710 | 3,735 | 739,300 | 3,735 |
| 2019-05-15 | 3,750 | 3,770 | 3,695 | 3,765 | 814,400 | 3,765 |
| 2019-05-14 | 3,660 | 3,745 | 3,640 | 3,740 | 1,026,900 | 3,740 |
| 2019-05-13 | 3,735 | 3,780 | 3,705 | 3,730 | 697,300 | 3,730 |
| 2019-05-10 | 3,735 | 3,845 | 3,730 | 3,775 | 1,008,600 | 3,775 |
| 2019-05-09 | 3,835 | 3,835 | 3,740 | 3,760 | 971,700 | 3,760 |
| 2019-05-08 | 3,915 | 3,915 | 3,780 | 3,830 | 1,408,900 | 3,830 |
| 2019-05-07 | 4,235 | 4,250 | 3,925 | 3,945 | 1,867,500 | 3,945 |
| 2019-04-26 | 4,385 | 4,390 | 4,060 | 4,305 | 2,078,500 | 4,305 |
| 2019-04-25 | 4,525 | 4,560 | 4,405 | 4,430 | 1,390,900 | 4,430 |
| 2019-04-24 | 4,695 | 4,705 | 4,505 | 4,525 | 1,037,400 | 4,525 |
| 2019-04-23 | 4,820 | 4,855 | 4,630 | 4,665 | 1,286,600 | 4,665 |
| 2019-04-22 | 4,870 | 4,915 | 4,780 | 4,795 | 1,099,100 | 4,795 |
| 2019-04-19 | 4,775 | 4,940 | 4,635 | 4,940 | 2,765,000 | 4,940 |
| 2019-04-18 | 4,520 | 4,600 | 4,480 | 4,565 | 1,987,400 | 4,565 |
| 2019-04-17 | 4,295 | 4,385 | 4,270 | 4,380 | 886,400 | 4,380 |
| 2019-04-16 | 4,360 | 4,365 | 4,265 | 4,275 | 809,600 | 4,275 |
| 2019-04-15 | 4,420 | 4,450 | 4,360 | 4,390 | 806,800 | 4,390 |
| 2019-04-12 | 4,305 | 4,325 | 4,270 | 4,325 | 666,800 | 4,325 |
| 2019-04-11 | 4,230 | 4,315 | 4,220 | 4,270 | 1,085,000 | 4,270 |
| 2019-04-10 | 4,195 | 4,220 | 4,170 | 4,205 | 669,400 | 4,205 |
| 2019-04-09 | 4,220 | 4,250 | 4,170 | 4,250 | 604,200 | 4,250 |
| 2019-04-08 | 4,285 | 4,290 | 4,195 | 4,220 | 622,200 | 4,220 |
| 2019-04-05 | 4,265 | 4,315 | 4,200 | 4,275 | 947,900 | 4,275 |
| 2019-04-04 | 4,295 | 4,340 | 4,290 | 4,300 | 605,200 | 4,300 |
| 2019-04-03 | 4,230 | 4,325 | 4,210 | 4,295 | 784,100 | 4,295 |
| 2019-04-02 | 4,155 | 4,225 | 4,140 | 4,215 | 908,500 | 4,215 |
| 2019-04-01 | 4,010 | 4,130 | 3,990 | 4,085 | 797,200 | 4,085 |
| 2019-03-29 | 3,945 | 3,975 | 3,900 | 3,955 | 631,500 | 3,955 |
| 2019-03-28 | 3,970 | 3,970 | 3,885 | 3,890 | 682,600 | 3,890 |
| 2019-03-27 | 4,010 | 4,025 | 3,945 | 4,005 | 541,800 | 4,005 |
| 2019-03-26 | 4,050 | 4,110 | 4,025 | 4,105 | 777,900 | 4,105 |
| 2019-03-25 | 4,085 | 4,090 | 4,005 | 4,045 | 468,500 | 4,045 |
| 2019-03-22 | 4,175 | 4,180 | 4,135 | 4,160 | 431,300 | 4,160 |
| 2019-03-20 | 4,120 | 4,165 | 4,105 | 4,145 | 586,600 | 4,145 |
| 2019-03-19 | 4,080 | 4,165 | 4,055 | 4,135 | 579,800 | 4,135 |
| 2019-03-18 | 4,050 | 4,095 | 4,035 | 4,090 | 533,500 | 4,090 |
| 2019-03-15 | 4,045 | 4,110 | 4,030 | 4,070 | 817,300 | 4,070 |
| 2019-03-14 | 4,130 | 4,170 | 4,015 | 4,015 | 780,100 | 4,015 |
| 2019-03-13 | 4,135 | 4,155 | 4,060 | 4,095 | 427,200 | 4,095 |
| 2019-03-12 | 4,120 | 4,195 | 4,100 | 4,160 | 550,100 | 4,160 |
| 2019-03-11 | 4,050 | 4,115 | 4,010 | 4,085 | 461,600 | 4,085 |
| 2019-03-08 | 4,205 | 4,230 | 4,020 | 4,040 | 1,344,900 | 4,040 |
| 2019-03-07 | 4,320 | 4,360 | 4,265 | 4,270 | 732,600 | 4,270 |
| 2019-03-06 | 4,395 | 4,405 | 4,340 | 4,375 | 602,600 | 4,375 |
| 2019-03-05 | 4,390 | 4,395 | 4,350 | 4,365 | 669,400 | 4,365 |
| 2019-03-04 | 4,340 | 4,390 | 4,320 | 4,380 | 503,100 | 4,380 |
| 2019-03-01 | 4,335 | 4,355 | 4,290 | 4,290 | 570,600 | 4,290 |
| 2019-02-28 | 4,380 | 4,400 | 4,345 | 4,345 | 671,100 | 4,345 |
| 2019-02-27 | 4,390 | 4,410 | 4,355 | 4,370 | 699,300 | 4,370 |
| 2019-02-26 | 4,430 | 4,445 | 4,395 | 4,410 | 344,400 | 4,410 |
| 2019-02-25 | 4,385 | 4,425 | 4,365 | 4,390 | 577,500 | 4,390 |
| 2019-02-22 | 4,330 | 4,355 | 4,305 | 4,315 | 642,400 | 4,315 |
| 2019-02-21 | 4,325 | 4,345 | 4,250 | 4,315 | 766,000 | 4,315 |
| 2019-02-20 | 4,390 | 4,425 | 4,360 | 4,370 | 596,100 | 4,370 |
| 2019-02-19 | 4,320 | 4,385 | 4,315 | 4,370 | 421,000 | 4,370 |
| 2019-02-18 | 4,350 | 4,375 | 4,320 | 4,365 | 436,600 | 4,365 |
| 2019-02-15 | 4,320 | 4,320 | 4,220 | 4,255 | 964,400 | 4,255 |
| 2019-02-14 | 4,460 | 4,480 | 4,385 | 4,390 | 763,900 | 4,390 |
| 2019-02-13 | 4,305 | 4,425 | 4,290 | 4,400 | 817,200 | 4,400 |
| 2019-02-12 | 4,110 | 4,275 | 4,110 | 4,250 | 665,400 | 4,250 |
| 2019-02-08 | 4,125 | 4,155 | 4,060 | 4,085 | 541,800 | 4,085 |
| 2019-02-07 | 4,245 | 4,255 | 4,170 | 4,185 | 571,100 | 4,185 |
| 2019-02-06 | 4,335 | 4,340 | 4,260 | 4,260 | 582,400 | 4,260 |
| 2019-02-05 | 4,375 | 4,385 | 4,290 | 4,305 | 568,000 | 4,305 |
| 2019-02-04 | 4,260 | 4,390 | 4,260 | 4,350 | 1,014,800 | 4,350 |
| 2019-02-01 | 4,240 | 4,285 | 4,105 | 4,230 | 1,354,600 | 4,230 |
| 2019-01-31 | 4,300 | 4,325 | 4,260 | 4,290 | 683,400 | 4,290 |
| 2019-01-30 | 4,280 | 4,310 | 4,215 | 4,230 | 747,700 | 4,230 |
| 2019-01-29 | 4,235 | 4,290 | 4,220 | 4,250 | 1,244,000 | 4,250 |
| 2019-01-28 | 4,365 | 4,390 | 4,340 | 4,370 | 519,900 | 4,370 |
| 2019-01-25 | 4,295 | 4,380 | 4,290 | 4,365 | 541,600 | 4,365 |
| 2019-01-24 | 4,220 | 4,275 | 4,195 | 4,275 | 543,700 | 4,275 |
| 2019-01-23 | 4,265 | 4,300 | 4,250 | 4,285 | 468,900 | 4,285 |
| 2019-01-22 | 4,350 | 4,395 | 4,290 | 4,315 | 638,000 | 4,315 |
| 2019-01-21 | 4,280 | 4,355 | 4,245 | 4,345 | 643,000 | 4,345 |
| 2019-01-18 | 4,250 | 4,270 | 4,205 | 4,220 | 933,700 | 4,220 |
| 2019-01-17 | 4,160 | 4,285 | 4,125 | 4,255 | 1,317,500 | 4,255 |
| 2019-01-16 | 4,110 | 4,205 | 4,080 | 4,165 | 1,113,400 | 4,165 |
| 2019-01-15 | 4,055 | 4,125 | 4,030 | 4,110 | 822,400 | 4,110 |
| 2019-01-11 | 4,020 | 4,060 | 3,945 | 4,050 | 868,400 | 4,050 |
| 2019-01-10 | 3,955 | 4,050 | 3,935 | 4,005 | 939,200 | 4,005 |
| 2019-01-09 | 3,965 | 4,050 | 3,960 | 4,010 | 939,000 | 4,010 |
| 2019-01-08 | 3,930 | 3,955 | 3,870 | 3,925 | 704,900 | 3,925 |
| 2019-01-07 | 3,890 | 3,960 | 3,875 | 3,915 | 596,300 | 3,915 |
| 2019-01-04 | 3,700 | 3,775 | 3,645 | 3,770 | 863,000 | 3,770 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
