7994 (株)オカムラ 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 | 1,126 | 1,127 | 1,105 | 1,114 | 228,200 | 1,114 |
| 2019-12-27 | 1,148 | 1,152 | 1,132 | 1,138 | 227,400 | 1,138 |
| 2019-12-26 | 1,110 | 1,134 | 1,108 | 1,129 | 327,700 | 1,129 |
| 2019-12-25 | 1,093 | 1,107 | 1,080 | 1,095 | 223,900 | 1,095 |
| 2019-12-24 | 1,056 | 1,069 | 1,056 | 1,063 | 134,000 | 1,063 |
| 2019-12-23 | 1,061 | 1,063 | 1,047 | 1,048 | 76,800 | 1,048 |
| 2019-12-20 | 1,066 | 1,067 | 1,057 | 1,060 | 251,500 | 1,060 |
| 2019-12-19 | 1,071 | 1,076 | 1,061 | 1,066 | 135,900 | 1,066 |
| 2019-12-18 | 1,083 | 1,087 | 1,070 | 1,072 | 167,200 | 1,072 |
| 2019-12-17 | 1,098 | 1,098 | 1,085 | 1,091 | 135,200 | 1,091 |
| 2019-12-16 | 1,090 | 1,098 | 1,085 | 1,090 | 174,900 | 1,090 |
| 2019-12-13 | 1,109 | 1,110 | 1,094 | 1,096 | 256,200 | 1,096 |
| 2019-12-12 | 1,086 | 1,088 | 1,067 | 1,082 | 141,400 | 1,082 |
| 2019-12-11 | 1,086 | 1,093 | 1,073 | 1,077 | 172,300 | 1,077 |
| 2019-12-10 | 1,081 | 1,088 | 1,074 | 1,082 | 151,100 | 1,082 |
| 2019-12-09 | 1,073 | 1,083 | 1,068 | 1,079 | 125,600 | 1,079 |
| 2019-12-06 | 1,059 | 1,069 | 1,056 | 1,062 | 173,400 | 1,062 |
| 2019-12-05 | 1,074 | 1,074 | 1,059 | 1,068 | 126,900 | 1,068 |
| 2019-12-04 | 1,057 | 1,073 | 1,048 | 1,071 | 178,400 | 1,071 |
| 2019-12-03 | 1,063 | 1,071 | 1,053 | 1,060 | 211,900 | 1,060 |
| 2019-12-02 | 1,095 | 1,103 | 1,078 | 1,080 | 216,600 | 1,080 |
| 2019-11-29 | 1,088 | 1,098 | 1,078 | 1,085 | 208,100 | 1,085 |
| 2019-11-28 | 1,085 | 1,091 | 1,076 | 1,082 | 146,100 | 1,082 |
| 2019-11-27 | 1,054 | 1,084 | 1,054 | 1,081 | 139,200 | 1,081 |
| 2019-11-26 | 1,068 | 1,070 | 1,052 | 1,055 | 174,100 | 1,055 |
| 2019-11-25 | 1,079 | 1,081 | 1,064 | 1,067 | 118,400 | 1,067 |
| 2019-11-22 | 1,060 | 1,080 | 1,056 | 1,067 | 99,200 | 1,067 |
| 2019-11-21 | 1,056 | 1,062 | 1,037 | 1,062 | 120,500 | 1,062 |
| 2019-11-20 | 1,060 | 1,063 | 1,047 | 1,055 | 88,600 | 1,055 |
| 2019-11-19 | 1,064 | 1,074 | 1,054 | 1,064 | 74,300 | 1,064 |
| 2019-11-18 | 1,070 | 1,077 | 1,058 | 1,067 | 77,700 | 1,067 |
| 2019-11-15 | 1,056 | 1,076 | 1,051 | 1,074 | 123,500 | 1,074 |
| 2019-11-14 | 1,062 | 1,078 | 1,041 | 1,049 | 191,700 | 1,049 |
| 2019-11-13 | 1,070 | 1,070 | 1,052 | 1,058 | 146,100 | 1,058 |
| 2019-11-12 | 1,066 | 1,076 | 1,062 | 1,069 | 205,900 | 1,069 |
| 2019-11-11 | 1,085 | 1,109 | 1,082 | 1,085 | 293,000 | 1,085 |
| 2019-11-08 | 1,087 | 1,104 | 1,069 | 1,074 | 357,200 | 1,074 |
| 2019-11-07 | 1,062 | 1,077 | 1,049 | 1,064 | 258,000 | 1,064 |
| 2019-11-06 | 1,040 | 1,054 | 1,020 | 1,053 | 342,500 | 1,053 |
| 2019-11-05 | 1,060 | 1,077 | 1,048 | 1,073 | 191,000 | 1,073 |
| 2019-11-01 | 1,080 | 1,080 | 1,050 | 1,064 | 137,700 | 1,064 |
| 2019-10-31 | 1,080 | 1,097 | 1,071 | 1,092 | 183,300 | 1,092 |
| 2019-10-30 | 1,081 | 1,084 | 1,065 | 1,074 | 152,600 | 1,074 |
| 2019-10-29 | 1,103 | 1,115 | 1,077 | 1,078 | 231,400 | 1,078 |
| 2019-10-28 | 1,069 | 1,090 | 1,055 | 1,087 | 354,300 | 1,087 |
| 2019-10-25 | 1,075 | 1,075 | 1,054 | 1,065 | 113,100 | 1,065 |
| 2019-10-24 | 1,070 | 1,077 | 1,061 | 1,072 | 106,300 | 1,072 |
| 2019-10-23 | 1,069 | 1,071 | 1,039 | 1,059 | 174,300 | 1,059 |
| 2019-10-21 | 1,064 | 1,076 | 1,062 | 1,070 | 176,000 | 1,070 |
| 2019-10-18 | 1,070 | 1,078 | 1,053 | 1,058 | 128,100 | 1,058 |
| 2019-10-17 | 1,056 | 1,071 | 1,045 | 1,064 | 202,900 | 1,064 |
| 2019-10-16 | 1,075 | 1,075 | 1,049 | 1,056 | 233,500 | 1,056 |
| 2019-10-15 | 1,075 | 1,075 | 1,051 | 1,058 | 167,200 | 1,058 |
| 2019-10-11 | 1,047 | 1,052 | 1,035 | 1,052 | 141,900 | 1,052 |
| 2019-10-10 | 1,053 | 1,059 | 1,025 | 1,040 | 182,400 | 1,040 |
| 2019-10-09 | 1,054 | 1,055 | 1,035 | 1,052 | 115,700 | 1,052 |
| 2019-10-08 | 1,066 | 1,076 | 1,053 | 1,066 | 115,200 | 1,066 |
| 2019-10-07 | 1,055 | 1,057 | 1,034 | 1,056 | 105,400 | 1,056 |
| 2019-10-04 | 1,028 | 1,050 | 1,016 | 1,048 | 166,600 | 1,048 |
| 2019-10-03 | 1,033 | 1,033 | 1,011 | 1,032 | 195,200 | 1,032 |
| 2019-10-02 | 1,049 | 1,059 | 1,048 | 1,058 | 124,200 | 1,058 |
| 2019-10-01 | 1,049 | 1,059 | 1,049 | 1,055 | 117,100 | 1,055 |
| 2019-09-30 | 1,049 | 1,053 | 1,035 | 1,053 | 207,400 | 1,053 |
| 2019-09-27 | 1,081 | 1,081 | 1,042 | 1,059 | 201,300 | 1,059 |
| 2019-09-26 | 1,119 | 1,119 | 1,086 | 1,090 | 252,400 | 1,090 |
| 2019-09-25 | 1,087 | 1,103 | 1,078 | 1,100 | 203,300 | 1,100 |
| 2019-09-24 | 1,101 | 1,106 | 1,090 | 1,096 | 184,600 | 1,096 |
| 2019-09-20 | 1,126 | 1,128 | 1,110 | 1,117 | 160,800 | 1,117 |
| 2019-09-19 | 1,099 | 1,120 | 1,099 | 1,110 | 146,000 | 1,110 |
| 2019-09-18 | 1,098 | 1,099 | 1,077 | 1,092 | 140,800 | 1,092 |
| 2019-09-17 | 1,118 | 1,118 | 1,086 | 1,092 | 193,600 | 1,092 |
| 2019-09-13 | 1,101 | 1,101 | 1,085 | 1,100 | 227,000 | 1,100 |
| 2019-09-12 | 1,105 | 1,117 | 1,094 | 1,095 | 261,100 | 1,095 |
| 2019-09-11 | 1,090 | 1,104 | 1,083 | 1,097 | 271,800 | 1,097 |
| 2019-09-10 | 1,104 | 1,104 | 1,085 | 1,088 | 118,800 | 1,088 |
| 2019-09-09 | 1,088 | 1,104 | 1,088 | 1,104 | 92,300 | 1,104 |
| 2019-09-06 | 1,090 | 1,096 | 1,088 | 1,091 | 121,100 | 1,091 |
| 2019-09-05 | 1,068 | 1,089 | 1,064 | 1,083 | 160,800 | 1,083 |
| 2019-09-04 | 1,052 | 1,060 | 1,048 | 1,054 | 149,200 | 1,054 |
| 2019-09-03 | 1,042 | 1,061 | 1,041 | 1,056 | 92,100 | 1,056 |
| 2019-09-02 | 1,038 | 1,051 | 1,037 | 1,039 | 94,000 | 1,039 |
| 2019-08-30 | 1,020 | 1,047 | 1,018 | 1,045 | 343,900 | 1,045 |
| 2019-08-29 | 1,007 | 1,013 | 1,002 | 1,011 | 159,400 | 1,011 |
| 2019-08-28 | 995 | 1,007 | 987 | 1,000 | 160,400 | 1,000 |
| 2019-08-27 | 996 | 996 | 980 | 993 | 290,900 | 993 |
| 2019-08-26 | 1,000 | 1,008 | 977 | 988 | 362,500 | 988 |
| 2019-08-23 | 1,017 | 1,033 | 1,014 | 1,028 | 232,400 | 1,028 |
| 2019-08-22 | 1,027 | 1,029 | 1,008 | 1,016 | 191,900 | 1,016 |
| 2019-08-21 | 1,043 | 1,043 | 1,027 | 1,033 | 215,400 | 1,033 |
| 2019-08-20 | 1,062 | 1,071 | 1,058 | 1,063 | 79,100 | 1,063 |
| 2019-08-19 | 1,063 | 1,071 | 1,055 | 1,064 | 119,500 | 1,064 |
| 2019-08-16 | 1,065 | 1,070 | 1,050 | 1,062 | 240,600 | 1,062 |
| 2019-08-15 | 1,055 | 1,084 | 1,050 | 1,079 | 166,900 | 1,079 |
| 2019-08-14 | 1,062 | 1,069 | 1,059 | 1,069 | 118,300 | 1,069 |
| 2019-08-13 | 1,060 | 1,063 | 1,043 | 1,053 | 178,800 | 1,053 |
| 2019-08-09 | 1,077 | 1,077 | 1,061 | 1,075 | 182,800 | 1,075 |
| 2019-08-08 | 1,061 | 1,071 | 1,046 | 1,071 | 151,500 | 1,071 |
| 2019-08-07 | 1,054 | 1,073 | 1,047 | 1,067 | 270,700 | 1,067 |
| 2019-08-06 | 1,018 | 1,066 | 1,007 | 1,061 | 428,800 | 1,061 |
| 2019-08-05 | 1,048 | 1,059 | 1,029 | 1,045 | 383,500 | 1,045 |
| 2019-08-02 | 1,060 | 1,071 | 1,042 | 1,050 | 378,900 | 1,050 |
| 2019-08-01 | 1,070 | 1,076 | 1,067 | 1,071 | 122,900 | 1,071 |
| 2019-07-31 | 1,048 | 1,081 | 1,048 | 1,068 | 278,500 | 1,068 |
| 2019-07-30 | 1,024 | 1,054 | 1,017 | 1,053 | 185,800 | 1,053 |
| 2019-07-29 | 1,033 | 1,033 | 1,016 | 1,024 | 83,300 | 1,024 |
| 2019-07-26 | 1,035 | 1,037 | 1,024 | 1,034 | 83,400 | 1,034 |
| 2019-07-25 | 1,038 | 1,044 | 1,023 | 1,038 | 151,900 | 1,038 |
| 2019-07-24 | 1,054 | 1,054 | 1,039 | 1,045 | 119,800 | 1,045 |
| 2019-07-23 | 1,032 | 1,050 | 1,025 | 1,049 | 99,900 | 1,049 |
| 2019-07-22 | 1,030 | 1,037 | 1,020 | 1,032 | 109,800 | 1,032 |
| 2019-07-19 | 1,008 | 1,034 | 998 | 1,030 | 168,600 | 1,030 |
| 2019-07-18 | 1,029 | 1,035 | 994 | 997 | 221,500 | 997 |
| 2019-07-17 | 1,057 | 1,058 | 1,034 | 1,039 | 154,100 | 1,039 |
| 2019-07-16 | 1,065 | 1,075 | 1,061 | 1,066 | 177,600 | 1,066 |
| 2019-07-12 | 1,074 | 1,076 | 1,063 | 1,072 | 104,300 | 1,072 |
| 2019-07-11 | 1,059 | 1,077 | 1,059 | 1,075 | 87,900 | 1,075 |
| 2019-07-10 | 1,052 | 1,066 | 1,049 | 1,059 | 132,200 | 1,059 |
| 2019-07-09 | 1,076 | 1,081 | 1,063 | 1,066 | 99,900 | 1,066 |
| 2019-07-08 | 1,088 | 1,088 | 1,065 | 1,069 | 172,600 | 1,069 |
| 2019-07-05 | 1,099 | 1,100 | 1,079 | 1,083 | 151,600 | 1,083 |
| 2019-07-04 | 1,090 | 1,110 | 1,081 | 1,103 | 191,800 | 1,103 |
| 2019-07-03 | 1,090 | 1,096 | 1,081 | 1,095 | 162,900 | 1,095 |
| 2019-07-02 | 1,091 | 1,103 | 1,084 | 1,099 | 116,100 | 1,099 |
| 2019-07-01 | 1,097 | 1,097 | 1,073 | 1,096 | 209,500 | 1,096 |
| 2019-06-28 | 1,054 | 1,091 | 1,053 | 1,075 | 376,800 | 1,075 |
| 2019-06-27 | 1,019 | 1,043 | 1,016 | 1,040 | 174,500 | 1,040 |
| 2019-06-26 | 1,036 | 1,042 | 1,016 | 1,034 | 238,100 | 1,034 |
| 2019-06-25 | 1,049 | 1,052 | 1,038 | 1,040 | 137,000 | 1,040 |
| 2019-06-24 | 1,047 | 1,062 | 1,045 | 1,061 | 88,200 | 1,061 |
| 2019-06-21 | 1,062 | 1,069 | 1,041 | 1,046 | 399,500 | 1,046 |
| 2019-06-20 | 1,052 | 1,070 | 1,051 | 1,067 | 301,600 | 1,067 |
| 2019-06-19 | 1,029 | 1,054 | 1,024 | 1,051 | 269,000 | 1,051 |
| 2019-06-18 | 1,031 | 1,043 | 1,009 | 1,013 | 204,400 | 1,013 |
| 2019-06-17 | 1,051 | 1,051 | 1,023 | 1,024 | 165,700 | 1,024 |
| 2019-06-14 | 1,046 | 1,058 | 1,038 | 1,056 | 120,800 | 1,056 |
| 2019-06-13 | 1,043 | 1,050 | 1,030 | 1,042 | 173,900 | 1,042 |
| 2019-06-12 | 1,055 | 1,065 | 1,046 | 1,049 | 150,800 | 1,049 |
| 2019-06-11 | 1,069 | 1,075 | 1,053 | 1,068 | 130,600 | 1,068 |
| 2019-06-10 | 1,058 | 1,080 | 1,055 | 1,075 | 153,400 | 1,075 |
| 2019-06-07 | 1,064 | 1,068 | 1,050 | 1,058 | 230,000 | 1,058 |
| 2019-06-06 | 1,063 | 1,071 | 1,054 | 1,061 | 157,100 | 1,061 |
| 2019-06-05 | 1,067 | 1,079 | 1,055 | 1,069 | 113,300 | 1,069 |
| 2019-06-04 | 1,039 | 1,048 | 1,032 | 1,047 | 131,100 | 1,047 |
| 2019-06-03 | 1,042 | 1,056 | 1,030 | 1,037 | 107,500 | 1,037 |
| 2019-05-31 | 1,052 | 1,069 | 1,031 | 1,065 | 287,000 | 1,065 |
| 2019-05-30 | 1,077 | 1,081 | 1,065 | 1,072 | 163,600 | 1,072 |
| 2019-05-29 | 1,075 | 1,097 | 1,068 | 1,081 | 110,700 | 1,081 |
| 2019-05-28 | 1,087 | 1,101 | 1,079 | 1,091 | 126,700 | 1,091 |
| 2019-05-27 | 1,103 | 1,105 | 1,082 | 1,089 | 96,600 | 1,089 |
| 2019-05-24 | 1,079 | 1,110 | 1,073 | 1,107 | 145,800 | 1,107 |
| 2019-05-23 | 1,101 | 1,113 | 1,095 | 1,098 | 121,900 | 1,098 |
| 2019-05-22 | 1,125 | 1,129 | 1,101 | 1,110 | 109,900 | 1,110 |
| 2019-05-21 | 1,122 | 1,144 | 1,122 | 1,128 | 92,200 | 1,128 |
| 2019-05-20 | 1,145 | 1,161 | 1,132 | 1,136 | 101,600 | 1,136 |
| 2019-05-17 | 1,150 | 1,150 | 1,135 | 1,148 | 132,300 | 1,148 |
| 2019-05-16 | 1,108 | 1,140 | 1,105 | 1,134 | 323,800 | 1,134 |
| 2019-05-15 | 1,128 | 1,129 | 1,085 | 1,105 | 266,800 | 1,105 |
| 2019-05-14 | 1,074 | 1,118 | 1,074 | 1,115 | 204,500 | 1,115 |
| 2019-05-13 | 1,090 | 1,121 | 1,083 | 1,095 | 396,900 | 1,095 |
| 2019-05-10 | 1,064 | 1,086 | 1,057 | 1,081 | 236,500 | 1,081 |
| 2019-05-09 | 1,054 | 1,097 | 1,051 | 1,052 | 404,200 | 1,052 |
| 2019-05-08 | 1,110 | 1,154 | 1,078 | 1,144 | 491,300 | 1,144 |
| 2019-05-07 | 1,131 | 1,177 | 1,131 | 1,140 | 324,400 | 1,140 |
| 2019-04-26 | 1,111 | 1,124 | 1,081 | 1,120 | 171,500 | 1,120 |
| 2019-04-25 | 1,098 | 1,115 | 1,083 | 1,110 | 170,800 | 1,110 |
| 2019-04-24 | 1,115 | 1,115 | 1,072 | 1,089 | 598,300 | 1,089 |
| 2019-04-23 | 1,056 | 1,129 | 1,042 | 1,126 | 814,900 | 1,126 |
| 2019-04-22 | 1,166 | 1,177 | 1,155 | 1,176 | 53,500 | 1,176 |
| 2019-04-19 | 1,189 | 1,194 | 1,166 | 1,168 | 43,200 | 1,168 |
| 2019-04-18 | 1,196 | 1,200 | 1,172 | 1,176 | 98,700 | 1,176 |
| 2019-04-17 | 1,188 | 1,202 | 1,188 | 1,195 | 86,000 | 1,195 |
| 2019-04-16 | 1,199 | 1,212 | 1,189 | 1,195 | 89,400 | 1,195 |
| 2019-04-15 | 1,189 | 1,212 | 1,189 | 1,204 | 165,600 | 1,204 |
| 2019-04-12 | 1,165 | 1,170 | 1,151 | 1,163 | 150,400 | 1,163 |
| 2019-04-11 | 1,170 | 1,172 | 1,164 | 1,169 | 89,900 | 1,169 |
| 2019-04-10 | 1,140 | 1,163 | 1,136 | 1,163 | 112,900 | 1,163 |
| 2019-04-09 | 1,163 | 1,168 | 1,147 | 1,159 | 131,700 | 1,159 |
| 2019-04-08 | 1,196 | 1,199 | 1,175 | 1,176 | 156,600 | 1,176 |
| 2019-04-05 | 1,185 | 1,192 | 1,177 | 1,187 | 155,900 | 1,187 |
| 2019-04-04 | 1,210 | 1,210 | 1,186 | 1,190 | 80,500 | 1,190 |
| 2019-04-03 | 1,188 | 1,208 | 1,180 | 1,206 | 140,200 | 1,206 |
| 2019-04-02 | 1,206 | 1,208 | 1,174 | 1,180 | 133,600 | 1,180 |
| 2019-04-01 | 1,184 | 1,206 | 1,184 | 1,195 | 215,000 | 1,195 |
| 2019-03-29 | 1,150 | 1,174 | 1,150 | 1,159 | 215,100 | 1,159 |
| 2019-03-28 | 1,152 | 1,163 | 1,133 | 1,144 | 256,500 | 1,144 |
| 2019-03-27 | 1,162 | 1,171 | 1,150 | 1,170 | 209,100 | 1,170 |
| 2019-03-26 | 1,132 | 1,171 | 1,125 | 1,171 | 442,600 | 1,171 |
| 2019-03-25 | 1,126 | 1,129 | 1,109 | 1,126 | 348,700 | 1,126 |
| 2019-03-22 | 1,142 | 1,162 | 1,137 | 1,161 | 555,000 | 1,161 |
| 2019-03-20 | 1,137 | 1,144 | 1,128 | 1,139 | 387,900 | 1,139 |
| 2019-03-19 | 1,139 | 1,139 | 1,114 | 1,129 | 207,900 | 1,129 |
| 2019-03-18 | 1,147 | 1,150 | 1,128 | 1,139 | 267,900 | 1,139 |
| 2019-03-15 | 1,126 | 1,156 | 1,124 | 1,142 | 349,900 | 1,142 |
| 2019-03-14 | 1,167 | 1,168 | 1,140 | 1,145 | 351,500 | 1,145 |
| 2019-03-13 | 1,165 | 1,175 | 1,150 | 1,155 | 240,800 | 1,155 |
| 2019-03-12 | 1,177 | 1,194 | 1,164 | 1,178 | 281,800 | 1,178 |
| 2019-03-11 | 1,172 | 1,176 | 1,153 | 1,164 | 288,000 | 1,164 |
| 2019-03-08 | 1,205 | 1,212 | 1,167 | 1,172 | 356,100 | 1,172 |
| 2019-03-07 | 1,250 | 1,254 | 1,221 | 1,235 | 220,800 | 1,235 |
| 2019-03-06 | 1,270 | 1,274 | 1,254 | 1,255 | 168,200 | 1,255 |
| 2019-03-05 | 1,296 | 1,296 | 1,271 | 1,277 | 249,400 | 1,277 |
| 2019-03-04 | 1,306 | 1,313 | 1,291 | 1,311 | 151,000 | 1,311 |
| 2019-03-01 | 1,310 | 1,315 | 1,292 | 1,298 | 106,800 | 1,298 |
| 2019-02-28 | 1,297 | 1,323 | 1,288 | 1,312 | 228,700 | 1,312 |
| 2019-02-27 | 1,301 | 1,306 | 1,290 | 1,294 | 257,700 | 1,294 |
| 2019-02-26 | 1,311 | 1,320 | 1,305 | 1,307 | 136,800 | 1,307 |
| 2019-02-25 | 1,312 | 1,318 | 1,301 | 1,315 | 113,200 | 1,315 |
| 2019-02-22 | 1,311 | 1,316 | 1,298 | 1,311 | 90,300 | 1,311 |
| 2019-02-21 | 1,291 | 1,316 | 1,275 | 1,306 | 145,500 | 1,306 |
| 2019-02-20 | 1,294 | 1,313 | 1,291 | 1,310 | 177,600 | 1,310 |
| 2019-02-19 | 1,342 | 1,353 | 1,309 | 1,320 | 152,200 | 1,320 |
| 2019-02-18 | 1,348 | 1,355 | 1,322 | 1,343 | 128,200 | 1,343 |
| 2019-02-15 | 1,283 | 1,313 | 1,269 | 1,311 | 227,300 | 1,311 |
| 2019-02-14 | 1,327 | 1,346 | 1,293 | 1,304 | 229,000 | 1,304 |
| 2019-02-13 | 1,310 | 1,341 | 1,302 | 1,324 | 239,300 | 1,324 |
| 2019-02-12 | 1,255 | 1,302 | 1,252 | 1,300 | 268,100 | 1,300 |
| 2019-02-08 | 1,244 | 1,251 | 1,209 | 1,246 | 410,900 | 1,246 |
| 2019-02-07 | 1,282 | 1,309 | 1,262 | 1,270 | 452,300 | 1,270 |
| 2019-02-06 | 1,265 | 1,295 | 1,234 | 1,273 | 905,200 | 1,273 |
| 2019-02-05 | 1,424 | 1,428 | 1,400 | 1,405 | 172,200 | 1,405 |
| 2019-02-04 | 1,408 | 1,443 | 1,403 | 1,439 | 187,400 | 1,439 |
| 2019-02-01 | 1,403 | 1,417 | 1,393 | 1,394 | 121,900 | 1,394 |
| 2019-01-31 | 1,416 | 1,426 | 1,398 | 1,401 | 139,900 | 1,401 |
| 2019-01-30 | 1,415 | 1,418 | 1,394 | 1,394 | 273,600 | 1,394 |
| 2019-01-29 | 1,411 | 1,418 | 1,398 | 1,413 | 123,900 | 1,413 |
| 2019-01-28 | 1,425 | 1,433 | 1,414 | 1,417 | 133,800 | 1,417 |
| 2019-01-25 | 1,401 | 1,431 | 1,401 | 1,414 | 239,300 | 1,414 |
| 2019-01-24 | 1,422 | 1,441 | 1,419 | 1,431 | 69,700 | 1,431 |
| 2019-01-23 | 1,412 | 1,441 | 1,410 | 1,430 | 117,200 | 1,430 |
| 2019-01-22 | 1,450 | 1,455 | 1,422 | 1,428 | 103,400 | 1,428 |
| 2019-01-21 | 1,452 | 1,458 | 1,423 | 1,432 | 107,000 | 1,432 |
| 2019-01-18 | 1,426 | 1,445 | 1,421 | 1,432 | 137,600 | 1,432 |
| 2019-01-17 | 1,415 | 1,434 | 1,400 | 1,418 | 144,200 | 1,418 |
| 2019-01-16 | 1,415 | 1,425 | 1,397 | 1,410 | 177,300 | 1,410 |
| 2019-01-15 | 1,389 | 1,410 | 1,383 | 1,404 | 246,800 | 1,404 |
| 2019-01-11 | 1,416 | 1,429 | 1,383 | 1,389 | 297,200 | 1,389 |
| 2019-01-10 | 1,386 | 1,388 | 1,359 | 1,367 | 175,000 | 1,367 |
| 2019-01-09 | 1,412 | 1,433 | 1,390 | 1,394 | 137,000 | 1,394 |
| 2019-01-08 | 1,401 | 1,455 | 1,390 | 1,395 | 260,100 | 1,395 |
| 2019-01-07 | 1,387 | 1,395 | 1,357 | 1,364 | 268,800 | 1,364 |
| 2019-01-04 | 1,388 | 1,399 | 1,338 | 1,350 | 308,100 | 1,350 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
