7952 (株)河合楽器製作所 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 | 3,870 | 3,970 | 3,825 | 3,945 | 57,700 | 3,945 |
| 2019-12-27 | 3,865 | 3,920 | 3,865 | 3,870 | 10,000 | 3,870 |
| 2019-12-26 | 3,855 | 3,900 | 3,810 | 3,890 | 20,800 | 3,890 |
| 2019-12-25 | 3,865 | 3,865 | 3,790 | 3,800 | 11,200 | 3,800 |
| 2019-12-24 | 3,840 | 3,840 | 3,765 | 3,795 | 11,600 | 3,795 |
| 2019-12-23 | 3,820 | 3,860 | 3,765 | 3,810 | 13,300 | 3,810 |
| 2019-12-20 | 3,875 | 3,875 | 3,775 | 3,815 | 27,500 | 3,815 |
| 2019-12-19 | 3,930 | 3,945 | 3,860 | 3,885 | 16,000 | 3,885 |
| 2019-12-18 | 3,950 | 4,015 | 3,890 | 3,925 | 52,000 | 3,925 |
| 2019-12-17 | 3,825 | 3,935 | 3,785 | 3,935 | 47,500 | 3,935 |
| 2019-12-16 | 3,695 | 3,785 | 3,695 | 3,770 | 29,500 | 3,770 |
| 2019-12-13 | 3,735 | 3,735 | 3,660 | 3,715 | 30,200 | 3,715 |
| 2019-12-12 | 3,730 | 3,730 | 3,640 | 3,665 | 18,300 | 3,665 |
| 2019-12-11 | 3,815 | 3,835 | 3,690 | 3,700 | 31,900 | 3,700 |
| 2019-12-10 | 3,805 | 3,905 | 3,785 | 3,825 | 61,800 | 3,825 |
| 2019-12-09 | 3,800 | 3,845 | 3,750 | 3,780 | 27,900 | 3,780 |
| 2019-12-06 | 3,775 | 3,820 | 3,725 | 3,795 | 33,000 | 3,795 |
| 2019-12-05 | 3,700 | 3,750 | 3,670 | 3,720 | 15,700 | 3,720 |
| 2019-12-04 | 3,610 | 3,675 | 3,580 | 3,660 | 18,800 | 3,660 |
| 2019-12-03 | 3,610 | 3,650 | 3,565 | 3,615 | 24,300 | 3,615 |
| 2019-12-02 | 3,745 | 3,745 | 3,630 | 3,675 | 27,500 | 3,675 |
| 2019-11-29 | 3,715 | 3,760 | 3,710 | 3,715 | 12,700 | 3,715 |
| 2019-11-28 | 3,740 | 3,740 | 3,685 | 3,715 | 16,100 | 3,715 |
| 2019-11-27 | 3,760 | 3,760 | 3,710 | 3,735 | 16,300 | 3,735 |
| 2019-11-26 | 3,725 | 3,760 | 3,705 | 3,720 | 17,400 | 3,720 |
| 2019-11-25 | 3,695 | 3,755 | 3,660 | 3,675 | 18,300 | 3,675 |
| 2019-11-22 | 3,585 | 3,720 | 3,585 | 3,650 | 28,300 | 3,650 |
| 2019-11-21 | 3,590 | 3,615 | 3,525 | 3,595 | 20,200 | 3,595 |
| 2019-11-20 | 3,545 | 3,625 | 3,540 | 3,590 | 22,000 | 3,590 |
| 2019-11-19 | 3,585 | 3,630 | 3,565 | 3,600 | 15,100 | 3,600 |
| 2019-11-18 | 3,560 | 3,595 | 3,500 | 3,585 | 19,700 | 3,585 |
| 2019-11-15 | 3,410 | 3,585 | 3,380 | 3,545 | 63,600 | 3,545 |
| 2019-11-14 | 3,450 | 3,450 | 3,340 | 3,375 | 37,800 | 3,375 |
| 2019-11-13 | 3,530 | 3,535 | 3,470 | 3,480 | 25,900 | 3,480 |
| 2019-11-12 | 3,410 | 3,535 | 3,405 | 3,535 | 41,600 | 3,535 |
| 2019-11-11 | 3,285 | 3,440 | 3,255 | 3,410 | 34,400 | 3,410 |
| 2019-11-08 | 3,525 | 3,630 | 3,235 | 3,275 | 165,200 | 3,275 |
| 2019-11-07 | 3,175 | 3,220 | 3,155 | 3,175 | 26,000 | 3,175 |
| 2019-11-06 | 3,145 | 3,170 | 3,115 | 3,150 | 17,900 | 3,150 |
| 2019-11-05 | 3,155 | 3,155 | 3,085 | 3,120 | 25,600 | 3,120 |
| 2019-11-01 | 3,075 | 3,085 | 3,035 | 3,085 | 7,200 | 3,085 |
| 2019-10-31 | 3,070 | 3,095 | 3,040 | 3,075 | 10,400 | 3,075 |
| 2019-10-30 | 3,075 | 3,095 | 3,025 | 3,050 | 23,800 | 3,050 |
| 2019-10-29 | 3,065 | 3,105 | 3,045 | 3,090 | 19,100 | 3,090 |
| 2019-10-28 | 3,075 | 3,080 | 3,020 | 3,025 | 17,300 | 3,025 |
| 2019-10-25 | 3,070 | 3,105 | 3,035 | 3,080 | 12,100 | 3,080 |
| 2019-10-24 | 3,115 | 3,125 | 3,085 | 3,090 | 17,800 | 3,090 |
| 2019-10-23 | 3,100 | 3,120 | 3,075 | 3,090 | 9,700 | 3,090 |
| 2019-10-21 | 3,090 | 3,130 | 3,080 | 3,100 | 13,100 | 3,100 |
| 2019-10-18 | 3,045 | 3,095 | 3,045 | 3,070 | 14,800 | 3,070 |
| 2019-10-17 | 3,065 | 3,085 | 3,015 | 3,045 | 16,900 | 3,045 |
| 2019-10-16 | 3,000 | 3,060 | 3,000 | 3,045 | 20,800 | 3,045 |
| 2019-10-15 | 2,957 | 2,988 | 2,957 | 2,976 | 23,800 | 2,976 |
| 2019-10-11 | 2,940 | 2,950 | 2,898 | 2,909 | 15,300 | 2,909 |
| 2019-10-10 | 2,936 | 2,949 | 2,909 | 2,940 | 20,000 | 2,940 |
| 2019-10-09 | 2,877 | 2,915 | 2,864 | 2,914 | 17,500 | 2,914 |
| 2019-10-08 | 2,950 | 2,955 | 2,916 | 2,920 | 24,300 | 2,920 |
| 2019-10-07 | 2,949 | 2,953 | 2,910 | 2,945 | 13,500 | 2,945 |
| 2019-10-04 | 2,894 | 2,925 | 2,867 | 2,918 | 12,600 | 2,918 |
| 2019-10-03 | 2,868 | 2,900 | 2,848 | 2,872 | 21,200 | 2,872 |
| 2019-10-02 | 2,924 | 2,962 | 2,881 | 2,942 | 18,300 | 2,942 |
| 2019-10-01 | 2,901 | 2,962 | 2,901 | 2,939 | 21,500 | 2,939 |
| 2019-09-30 | 2,870 | 2,923 | 2,848 | 2,901 | 30,000 | 2,901 |
| 2019-09-27 | 2,901 | 2,915 | 2,852 | 2,887 | 17,600 | 2,887 |
| 2019-09-26 | 2,920 | 2,977 | 2,902 | 2,915 | 27,100 | 2,915 |
| 2019-09-25 | 2,874 | 2,923 | 2,840 | 2,903 | 24,100 | 2,903 |
| 2019-09-24 | 2,854 | 2,890 | 2,852 | 2,874 | 23,000 | 2,874 |
| 2019-09-20 | 2,842 | 2,874 | 2,825 | 2,858 | 19,500 | 2,858 |
| 2019-09-19 | 2,780 | 2,850 | 2,780 | 2,842 | 22,700 | 2,842 |
| 2019-09-18 | 2,813 | 2,840 | 2,774 | 2,799 | 26,600 | 2,799 |
| 2019-09-17 | 2,888 | 2,888 | 2,791 | 2,832 | 39,000 | 2,832 |
| 2019-09-13 | 2,871 | 2,898 | 2,825 | 2,898 | 36,800 | 2,898 |
| 2019-09-12 | 2,888 | 2,907 | 2,851 | 2,872 | 31,900 | 2,872 |
| 2019-09-11 | 2,874 | 2,922 | 2,874 | 2,895 | 26,400 | 2,895 |
| 2019-09-10 | 2,860 | 2,904 | 2,855 | 2,873 | 24,600 | 2,873 |
| 2019-09-09 | 2,871 | 2,884 | 2,822 | 2,865 | 10,600 | 2,865 |
| 2019-09-06 | 2,887 | 2,909 | 2,830 | 2,840 | 18,800 | 2,840 |
| 2019-09-05 | 2,750 | 2,857 | 2,750 | 2,849 | 36,500 | 2,849 |
| 2019-09-04 | 2,740 | 2,740 | 2,678 | 2,717 | 28,400 | 2,717 |
| 2019-09-03 | 2,733 | 2,779 | 2,725 | 2,740 | 22,100 | 2,740 |
| 2019-09-02 | 2,795 | 2,795 | 2,727 | 2,731 | 28,400 | 2,731 |
| 2019-08-30 | 2,726 | 2,829 | 2,726 | 2,825 | 51,400 | 2,825 |
| 2019-08-29 | 2,692 | 2,729 | 2,663 | 2,712 | 31,200 | 2,712 |
| 2019-08-28 | 2,765 | 2,771 | 2,700 | 2,724 | 20,000 | 2,724 |
| 2019-08-27 | 2,842 | 2,842 | 2,775 | 2,781 | 44,300 | 2,781 |
| 2019-08-26 | 2,874 | 2,897 | 2,817 | 2,831 | 38,600 | 2,831 |
| 2019-08-23 | 2,968 | 3,000 | 2,915 | 2,949 | 16,800 | 2,949 |
| 2019-08-22 | 2,971 | 2,990 | 2,950 | 2,966 | 21,800 | 2,966 |
| 2019-08-21 | 2,950 | 2,972 | 2,927 | 2,943 | 22,900 | 2,943 |
| 2019-08-20 | 2,937 | 3,015 | 2,936 | 2,980 | 33,800 | 2,980 |
| 2019-08-19 | 3,005 | 3,025 | 2,885 | 2,935 | 60,100 | 2,935 |
| 2019-08-16 | 3,090 | 3,090 | 2,992 | 3,015 | 18,400 | 3,015 |
| 2019-08-15 | 3,025 | 3,100 | 3,000 | 3,075 | 26,100 | 3,075 |
| 2019-08-14 | 3,055 | 3,130 | 3,055 | 3,095 | 42,900 | 3,095 |
| 2019-08-13 | 2,961 | 3,095 | 2,954 | 3,050 | 54,200 | 3,050 |
| 2019-08-09 | 2,842 | 3,085 | 2,831 | 3,020 | 136,800 | 3,020 |
| 2019-08-08 | 2,757 | 2,804 | 2,713 | 2,762 | 26,900 | 2,762 |
| 2019-08-07 | 2,749 | 2,790 | 2,723 | 2,748 | 29,600 | 2,748 |
| 2019-08-06 | 2,689 | 2,798 | 2,664 | 2,768 | 38,000 | 2,768 |
| 2019-08-05 | 2,861 | 2,861 | 2,733 | 2,816 | 39,200 | 2,816 |
| 2019-08-02 | 2,976 | 2,989 | 2,852 | 2,901 | 71,600 | 2,901 |
| 2019-08-01 | 3,035 | 3,085 | 3,015 | 3,055 | 27,300 | 3,055 |
| 2019-07-31 | 3,120 | 3,130 | 3,010 | 3,065 | 45,900 | 3,065 |
| 2019-07-30 | 3,050 | 3,130 | 3,050 | 3,100 | 29,800 | 3,100 |
| 2019-07-29 | 3,145 | 3,150 | 3,050 | 3,070 | 27,500 | 3,070 |
| 2019-07-26 | 3,115 | 3,160 | 3,070 | 3,145 | 26,600 | 3,145 |
| 2019-07-25 | 3,175 | 3,175 | 3,070 | 3,110 | 16,000 | 3,110 |
| 2019-07-24 | 3,200 | 3,200 | 3,105 | 3,115 | 25,800 | 3,115 |
| 2019-07-23 | 3,155 | 3,205 | 3,150 | 3,155 | 33,600 | 3,155 |
| 2019-07-22 | 3,155 | 3,155 | 3,110 | 3,125 | 17,300 | 3,125 |
| 2019-07-19 | 3,095 | 3,150 | 3,070 | 3,135 | 21,700 | 3,135 |
| 2019-07-18 | 3,170 | 3,180 | 3,065 | 3,075 | 46,100 | 3,075 |
| 2019-07-17 | 3,195 | 3,220 | 3,145 | 3,155 | 30,800 | 3,155 |
| 2019-07-16 | 3,200 | 3,220 | 3,165 | 3,165 | 19,400 | 3,165 |
| 2019-07-12 | 3,220 | 3,225 | 3,170 | 3,185 | 26,800 | 3,185 |
| 2019-07-11 | 3,140 | 3,195 | 3,110 | 3,185 | 24,600 | 3,185 |
| 2019-07-10 | 3,100 | 3,125 | 3,045 | 3,105 | 40,200 | 3,105 |
| 2019-07-09 | 3,210 | 3,210 | 3,095 | 3,100 | 26,000 | 3,100 |
| 2019-07-08 | 3,230 | 3,265 | 3,155 | 3,165 | 34,600 | 3,165 |
| 2019-07-05 | 3,210 | 3,230 | 3,165 | 3,185 | 37,400 | 3,185 |
| 2019-07-04 | 3,185 | 3,210 | 3,140 | 3,195 | 22,000 | 3,195 |
| 2019-07-03 | 3,130 | 3,185 | 3,080 | 3,170 | 48,900 | 3,170 |
| 2019-07-02 | 3,300 | 3,300 | 3,175 | 3,175 | 47,400 | 3,175 |
| 2019-07-01 | 3,190 | 3,310 | 3,190 | 3,260 | 61,400 | 3,260 |
| 2019-06-28 | 3,160 | 3,175 | 3,110 | 3,140 | 40,400 | 3,140 |
| 2019-06-27 | 3,120 | 3,125 | 3,085 | 3,125 | 27,700 | 3,125 |
| 2019-06-26 | 3,105 | 3,120 | 3,070 | 3,090 | 19,100 | 3,090 |
| 2019-06-25 | 3,105 | 3,160 | 3,095 | 3,105 | 30,100 | 3,105 |
| 2019-06-24 | 3,115 | 3,125 | 3,070 | 3,090 | 31,400 | 3,090 |
| 2019-06-21 | 3,105 | 3,145 | 3,085 | 3,100 | 25,800 | 3,100 |
| 2019-06-20 | 3,060 | 3,115 | 3,015 | 3,105 | 40,800 | 3,105 |
| 2019-06-19 | 3,030 | 3,075 | 3,030 | 3,030 | 32,100 | 3,030 |
| 2019-06-18 | 2,999 | 3,065 | 2,985 | 2,995 | 38,200 | 2,995 |
| 2019-06-17 | 3,005 | 3,055 | 2,990 | 2,994 | 32,600 | 2,994 |
| 2019-06-14 | 2,986 | 3,030 | 2,965 | 2,999 | 43,200 | 2,999 |
| 2019-06-13 | 2,930 | 3,000 | 2,898 | 2,986 | 55,900 | 2,986 |
| 2019-06-12 | 2,989 | 2,998 | 2,929 | 2,930 | 35,000 | 2,930 |
| 2019-06-11 | 2,938 | 3,000 | 2,923 | 2,975 | 48,700 | 2,975 |
| 2019-06-10 | 2,873 | 2,972 | 2,869 | 2,953 | 89,400 | 2,953 |
| 2019-06-07 | 2,768 | 2,830 | 2,749 | 2,818 | 91,500 | 2,818 |
| 2019-06-06 | 2,756 | 2,790 | 2,713 | 2,768 | 37,400 | 2,768 |
| 2019-06-05 | 2,702 | 2,787 | 2,674 | 2,739 | 85,600 | 2,739 |
| 2019-06-04 | 2,607 | 2,655 | 2,579 | 2,652 | 69,300 | 2,652 |
| 2019-06-03 | 2,618 | 2,674 | 2,609 | 2,610 | 36,400 | 2,610 |
| 2019-05-31 | 2,626 | 2,688 | 2,592 | 2,668 | 56,600 | 2,668 |
| 2019-05-30 | 2,611 | 2,663 | 2,607 | 2,653 | 76,500 | 2,653 |
| 2019-05-29 | 2,640 | 2,676 | 2,604 | 2,635 | 56,200 | 2,635 |
| 2019-05-28 | 2,636 | 2,687 | 2,626 | 2,655 | 36,400 | 2,655 |
| 2019-05-27 | 2,687 | 2,687 | 2,617 | 2,634 | 84,600 | 2,634 |
| 2019-05-24 | 2,770 | 2,770 | 2,654 | 2,697 | 81,600 | 2,697 |
| 2019-05-23 | 2,797 | 2,814 | 2,761 | 2,778 | 34,700 | 2,778 |
| 2019-05-22 | 2,825 | 2,825 | 2,762 | 2,774 | 23,400 | 2,774 |
| 2019-05-21 | 2,771 | 2,806 | 2,735 | 2,781 | 37,300 | 2,781 |
| 2019-05-20 | 2,784 | 2,851 | 2,775 | 2,798 | 44,200 | 2,798 |
| 2019-05-17 | 2,732 | 2,778 | 2,697 | 2,776 | 44,000 | 2,776 |
| 2019-05-16 | 2,760 | 2,782 | 2,661 | 2,694 | 76,600 | 2,694 |
| 2019-05-15 | 2,861 | 2,861 | 2,746 | 2,804 | 64,500 | 2,804 |
| 2019-05-14 | 2,748 | 2,842 | 2,676 | 2,836 | 52,500 | 2,836 |
| 2019-05-13 | 2,779 | 2,895 | 2,750 | 2,822 | 90,900 | 2,822 |
| 2019-05-10 | 2,622 | 2,926 | 2,521 | 2,774 | 291,900 | 2,774 |
| 2019-05-09 | 2,755 | 2,790 | 2,707 | 2,722 | 62,300 | 2,722 |
| 2019-05-08 | 2,763 | 2,810 | 2,733 | 2,748 | 85,000 | 2,748 |
| 2019-05-07 | 2,900 | 2,900 | 2,789 | 2,800 | 82,700 | 2,800 |
| 2019-04-26 | 2,874 | 2,937 | 2,848 | 2,930 | 26,000 | 2,930 |
| 2019-04-25 | 2,851 | 2,910 | 2,838 | 2,908 | 36,100 | 2,908 |
| 2019-04-24 | 2,895 | 2,929 | 2,860 | 2,862 | 49,700 | 2,862 |
| 2019-04-23 | 2,904 | 2,935 | 2,886 | 2,925 | 47,700 | 2,925 |
| 2019-04-22 | 2,900 | 2,940 | 2,863 | 2,926 | 32,900 | 2,926 |
| 2019-04-19 | 2,882 | 2,900 | 2,861 | 2,887 | 26,200 | 2,887 |
| 2019-04-18 | 2,976 | 2,978 | 2,838 | 2,851 | 88,400 | 2,851 |
| 2019-04-17 | 3,030 | 3,040 | 2,960 | 2,996 | 54,700 | 2,996 |
| 2019-04-16 | 2,973 | 3,040 | 2,973 | 3,020 | 32,800 | 3,020 |
| 2019-04-15 | 2,916 | 3,000 | 2,916 | 3,000 | 76,600 | 3,000 |
| 2019-04-12 | 2,920 | 2,931 | 2,883 | 2,909 | 42,900 | 2,909 |
| 2019-04-11 | 2,888 | 2,956 | 2,878 | 2,955 | 52,400 | 2,955 |
| 2019-04-10 | 2,889 | 2,914 | 2,874 | 2,888 | 33,000 | 2,888 |
| 2019-04-09 | 2,934 | 2,951 | 2,911 | 2,942 | 44,700 | 2,942 |
| 2019-04-08 | 2,940 | 2,948 | 2,904 | 2,918 | 26,400 | 2,918 |
| 2019-04-05 | 2,927 | 2,973 | 2,915 | 2,936 | 59,100 | 2,936 |
| 2019-04-04 | 2,920 | 2,938 | 2,890 | 2,937 | 54,800 | 2,937 |
| 2019-04-03 | 2,847 | 2,917 | 2,837 | 2,907 | 73,200 | 2,907 |
| 2019-04-02 | 2,888 | 2,890 | 2,829 | 2,850 | 71,700 | 2,850 |
| 2019-04-01 | 2,890 | 2,890 | 2,833 | 2,869 | 87,900 | 2,869 |
| 2019-03-29 | 2,824 | 2,889 | 2,785 | 2,875 | 201,000 | 2,875 |
| 2019-03-28 | 2,960 | 3,000 | 2,801 | 2,817 | 567,700 | 2,817 |
| 2019-03-27 | 3,255 | 3,355 | 3,250 | 3,305 | 53,600 | 3,305 |
| 2019-03-26 | 3,255 | 3,325 | 3,230 | 3,310 | 41,100 | 3,310 |
| 2019-03-25 | 3,200 | 3,280 | 3,145 | 3,240 | 50,200 | 3,240 |
| 2019-03-22 | 3,225 | 3,275 | 3,190 | 3,275 | 53,100 | 3,275 |
| 2019-03-20 | 3,145 | 3,200 | 3,120 | 3,195 | 33,100 | 3,195 |
| 2019-03-19 | 3,125 | 3,155 | 3,060 | 3,130 | 34,000 | 3,130 |
| 2019-03-18 | 3,045 | 3,125 | 3,025 | 3,120 | 49,500 | 3,120 |
| 2019-03-15 | 3,135 | 3,135 | 3,045 | 3,045 | 28,300 | 3,045 |
| 2019-03-14 | 3,095 | 3,170 | 3,085 | 3,105 | 46,100 | 3,105 |
| 2019-03-13 | 3,030 | 3,100 | 2,961 | 3,075 | 55,000 | 3,075 |
| 2019-03-12 | 3,030 | 3,090 | 3,030 | 3,070 | 34,700 | 3,070 |
| 2019-03-11 | 2,994 | 3,035 | 2,963 | 3,005 | 28,300 | 3,005 |
| 2019-03-08 | 3,035 | 3,050 | 2,964 | 2,994 | 61,400 | 2,994 |
| 2019-03-07 | 3,160 | 3,160 | 3,080 | 3,095 | 25,300 | 3,095 |
| 2019-03-06 | 3,220 | 3,220 | 3,125 | 3,160 | 45,700 | 3,160 |
| 2019-03-05 | 3,315 | 3,335 | 3,195 | 3,235 | 44,100 | 3,235 |
| 2019-03-04 | 3,235 | 3,355 | 3,230 | 3,355 | 35,500 | 3,355 |
| 2019-03-01 | 3,270 | 3,280 | 3,225 | 3,230 | 22,300 | 3,230 |
| 2019-02-28 | 3,295 | 3,315 | 3,230 | 3,280 | 33,200 | 3,280 |
| 2019-02-27 | 3,305 | 3,320 | 3,275 | 3,295 | 25,800 | 3,295 |
| 2019-02-26 | 3,360 | 3,385 | 3,305 | 3,320 | 28,000 | 3,320 |
| 2019-02-25 | 3,415 | 3,425 | 3,305 | 3,340 | 26,500 | 3,340 |
| 2019-02-22 | 3,360 | 3,385 | 3,315 | 3,350 | 50,600 | 3,350 |
| 2019-02-21 | 3,360 | 3,410 | 3,335 | 3,360 | 78,200 | 3,360 |
| 2019-02-20 | 3,270 | 3,400 | 3,270 | 3,355 | 113,000 | 3,355 |
| 2019-02-19 | 3,270 | 3,300 | 3,210 | 3,255 | 36,900 | 3,255 |
| 2019-02-18 | 3,220 | 3,385 | 3,200 | 3,305 | 126,200 | 3,305 |
| 2019-02-15 | 3,100 | 3,145 | 3,030 | 3,130 | 43,000 | 3,130 |
| 2019-02-14 | 3,195 | 3,215 | 3,070 | 3,120 | 50,600 | 3,120 |
| 2019-02-13 | 3,070 | 3,225 | 3,035 | 3,205 | 67,600 | 3,205 |
| 2019-02-12 | 3,025 | 3,210 | 3,015 | 3,090 | 127,800 | 3,090 |
| 2019-02-08 | 3,275 | 3,275 | 2,870 | 3,015 | 304,500 | 3,015 |
| 2019-02-07 | 3,400 | 3,400 | 3,245 | 3,345 | 132,100 | 3,345 |
| 2019-02-06 | 3,140 | 3,445 | 3,105 | 3,415 | 211,800 | 3,415 |
| 2019-02-05 | 3,185 | 3,185 | 3,070 | 3,070 | 32,300 | 3,070 |
| 2019-02-04 | 3,150 | 3,185 | 3,100 | 3,185 | 37,400 | 3,185 |
| 2019-02-01 | 3,015 | 3,145 | 3,015 | 3,145 | 48,100 | 3,145 |
| 2019-01-31 | 2,981 | 3,030 | 2,975 | 3,015 | 31,100 | 3,015 |
| 2019-01-30 | 3,035 | 3,045 | 2,945 | 2,945 | 51,600 | 2,945 |
| 2019-01-29 | 3,050 | 3,075 | 2,970 | 3,060 | 38,500 | 3,060 |
| 2019-01-28 | 3,085 | 3,130 | 3,045 | 3,080 | 27,900 | 3,080 |
| 2019-01-25 | 3,015 | 3,130 | 2,992 | 3,100 | 58,200 | 3,100 |
| 2019-01-24 | 3,015 | 3,085 | 2,930 | 3,060 | 49,700 | 3,060 |
| 2019-01-23 | 3,005 | 3,065 | 2,970 | 3,015 | 37,700 | 3,015 |
| 2019-01-22 | 3,060 | 3,100 | 3,000 | 3,025 | 31,200 | 3,025 |
| 2019-01-21 | 3,090 | 3,125 | 3,055 | 3,060 | 20,800 | 3,060 |
| 2019-01-18 | 3,155 | 3,190 | 3,045 | 3,050 | 48,800 | 3,050 |
| 2019-01-17 | 3,035 | 3,310 | 3,000 | 3,110 | 180,300 | 3,110 |
| 2019-01-16 | 3,010 | 3,095 | 2,946 | 2,946 | 37,800 | 2,946 |
| 2019-01-15 | 2,860 | 3,015 | 2,850 | 3,000 | 49,900 | 3,000 |
| 2019-01-11 | 3,065 | 3,100 | 2,933 | 2,938 | 51,900 | 2,938 |
| 2019-01-10 | 3,180 | 3,185 | 3,025 | 3,030 | 42,500 | 3,030 |
| 2019-01-09 | 3,240 | 3,255 | 3,205 | 3,235 | 44,000 | 3,235 |
| 2019-01-08 | 3,105 | 3,230 | 3,105 | 3,185 | 37,600 | 3,185 |
| 2019-01-07 | 3,005 | 3,170 | 3,005 | 3,105 | 23,000 | 3,105 |
| 2019-01-04 | 2,970 | 2,993 | 2,901 | 2,984 | 34,000 | 2,984 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
