8015 豊田通商(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 | 3,890 | 3,895 | 3,850 | 3,860 | 378,500 | 1,286.67 |
| 2019-12-27 | 3,930 | 3,945 | 3,910 | 3,925 | 305,100 | 1,308.33 |
| 2019-12-26 | 3,865 | 3,920 | 3,865 | 3,920 | 255,200 | 1,306.67 |
| 2019-12-25 | 3,895 | 3,895 | 3,860 | 3,885 | 176,700 | 1,295 |
| 2019-12-24 | 3,915 | 3,915 | 3,875 | 3,885 | 250,000 | 1,295 |
| 2019-12-23 | 3,960 | 3,960 | 3,915 | 3,915 | 221,000 | 1,305 |
| 2019-12-20 | 3,975 | 3,975 | 3,930 | 3,930 | 419,500 | 1,310 |
| 2019-12-19 | 3,955 | 3,975 | 3,940 | 3,950 | 328,200 | 1,316.67 |
| 2019-12-18 | 4,025 | 4,025 | 3,990 | 4,005 | 373,600 | 1,335 |
| 2019-12-17 | 4,030 | 4,035 | 4,000 | 4,025 | 407,400 | 1,341.67 |
| 2019-12-16 | 4,000 | 4,015 | 3,985 | 4,000 | 450,300 | 1,333.33 |
| 2019-12-13 | 4,005 | 4,040 | 3,980 | 4,025 | 1,243,200 | 1,341.67 |
| 2019-12-12 | 3,920 | 3,925 | 3,865 | 3,910 | 518,600 | 1,303.33 |
| 2019-12-11 | 3,850 | 3,880 | 3,835 | 3,860 | 448,000 | 1,286.67 |
| 2019-12-10 | 3,905 | 3,905 | 3,865 | 3,865 | 496,200 | 1,288.33 |
| 2019-12-09 | 3,915 | 3,920 | 3,880 | 3,905 | 383,500 | 1,301.67 |
| 2019-12-06 | 3,920 | 3,935 | 3,880 | 3,880 | 557,100 | 1,293.33 |
| 2019-12-05 | 3,840 | 3,895 | 3,840 | 3,885 | 667,700 | 1,295 |
| 2019-12-04 | 3,780 | 3,800 | 3,760 | 3,795 | 476,700 | 1,265 |
| 2019-12-03 | 3,815 | 3,855 | 3,810 | 3,840 | 399,600 | 1,280 |
| 2019-12-02 | 3,825 | 3,900 | 3,825 | 3,885 | 304,800 | 1,295 |
| 2019-11-29 | 3,845 | 3,855 | 3,815 | 3,825 | 309,800 | 1,275 |
| 2019-11-28 | 3,850 | 3,850 | 3,810 | 3,835 | 245,700 | 1,278.33 |
| 2019-11-27 | 3,870 | 3,880 | 3,830 | 3,835 | 351,000 | 1,278.33 |
| 2019-11-26 | 3,875 | 3,895 | 3,825 | 3,850 | 661,800 | 1,283.33 |
| 2019-11-25 | 3,855 | 3,855 | 3,820 | 3,840 | 296,500 | 1,280 |
| 2019-11-22 | 3,805 | 3,840 | 3,800 | 3,805 | 390,800 | 1,268.33 |
| 2019-11-21 | 3,815 | 3,825 | 3,705 | 3,785 | 552,500 | 1,261.67 |
| 2019-11-20 | 3,865 | 3,885 | 3,815 | 3,820 | 499,900 | 1,273.33 |
| 2019-11-19 | 3,905 | 3,955 | 3,895 | 3,925 | 552,300 | 1,308.33 |
| 2019-11-18 | 3,850 | 3,870 | 3,840 | 3,865 | 465,200 | 1,288.33 |
| 2019-11-15 | 3,765 | 3,860 | 3,755 | 3,850 | 687,600 | 1,283.33 |
| 2019-11-14 | 3,760 | 3,775 | 3,720 | 3,755 | 476,500 | 1,251.67 |
| 2019-11-13 | 3,845 | 3,845 | 3,750 | 3,760 | 465,200 | 1,253.33 |
| 2019-11-12 | 3,775 | 3,835 | 3,765 | 3,835 | 586,600 | 1,278.33 |
| 2019-11-11 | 3,790 | 3,825 | 3,770 | 3,800 | 651,600 | 1,266.67 |
| 2019-11-08 | 3,785 | 3,810 | 3,750 | 3,755 | 905,100 | 1,251.67 |
| 2019-11-07 | 3,720 | 3,730 | 3,700 | 3,715 | 475,800 | 1,238.33 |
| 2019-11-06 | 3,675 | 3,720 | 3,660 | 3,720 | 518,700 | 1,240 |
| 2019-11-05 | 3,665 | 3,680 | 3,630 | 3,650 | 810,400 | 1,216.67 |
| 2019-11-01 | 3,560 | 3,610 | 3,475 | 3,610 | 968,800 | 1,203.33 |
| 2019-10-31 | 3,755 | 3,775 | 3,725 | 3,770 | 785,200 | 1,256.67 |
| 2019-10-30 | 3,735 | 3,745 | 3,705 | 3,745 | 850,800 | 1,248.33 |
| 2019-10-29 | 3,715 | 3,735 | 3,685 | 3,730 | 641,600 | 1,243.33 |
| 2019-10-28 | 3,680 | 3,700 | 3,660 | 3,675 | 323,100 | 1,225 |
| 2019-10-25 | 3,690 | 3,690 | 3,635 | 3,665 | 505,900 | 1,221.67 |
| 2019-10-24 | 3,710 | 3,710 | 3,655 | 3,680 | 574,700 | 1,226.67 |
| 2019-10-23 | 3,635 | 3,695 | 3,605 | 3,685 | 746,800 | 1,228.33 |
| 2019-10-21 | 3,600 | 3,625 | 3,585 | 3,625 | 427,500 | 1,208.33 |
| 2019-10-18 | 3,575 | 3,590 | 3,550 | 3,570 | 673,300 | 1,190 |
| 2019-10-17 | 3,565 | 3,575 | 3,545 | 3,555 | 504,000 | 1,185 |
| 2019-10-16 | 3,595 | 3,600 | 3,520 | 3,550 | 745,100 | 1,183.33 |
| 2019-10-15 | 3,540 | 3,555 | 3,510 | 3,530 | 770,800 | 1,176.67 |
| 2019-10-11 | 3,460 | 3,495 | 3,430 | 3,490 | 774,800 | 1,163.33 |
| 2019-10-10 | 3,380 | 3,405 | 3,355 | 3,405 | 424,100 | 1,135 |
| 2019-10-09 | 3,385 | 3,395 | 3,355 | 3,365 | 493,300 | 1,121.67 |
| 2019-10-08 | 3,405 | 3,445 | 3,395 | 3,430 | 561,100 | 1,143.33 |
| 2019-10-07 | 3,340 | 3,380 | 3,335 | 3,365 | 534,100 | 1,121.67 |
| 2019-10-04 | 3,315 | 3,335 | 3,305 | 3,330 | 766,000 | 1,110 |
| 2019-10-03 | 3,355 | 3,380 | 3,315 | 3,360 | 737,000 | 1,120 |
| 2019-10-02 | 3,485 | 3,495 | 3,430 | 3,455 | 708,900 | 1,151.67 |
| 2019-10-01 | 3,495 | 3,560 | 3,495 | 3,555 | 532,000 | 1,185 |
| 2019-09-30 | 3,525 | 3,530 | 3,460 | 3,485 | 891,600 | 1,161.67 |
| 2019-09-27 | 3,560 | 3,580 | 3,495 | 3,525 | 823,600 | 1,175 |
| 2019-09-26 | 3,630 | 3,670 | 3,620 | 3,635 | 935,800 | 1,211.67 |
| 2019-09-25 | 3,580 | 3,625 | 3,560 | 3,625 | 641,000 | 1,208.33 |
| 2019-09-24 | 3,605 | 3,665 | 3,595 | 3,620 | 809,000 | 1,206.67 |
| 2019-09-20 | 3,650 | 3,670 | 3,620 | 3,635 | 1,149,800 | 1,211.67 |
| 2019-09-19 | 3,690 | 3,730 | 3,620 | 3,645 | 1,501,400 | 1,215 |
| 2019-09-18 | 3,735 | 3,745 | 3,685 | 3,690 | 578,100 | 1,230 |
| 2019-09-17 | 3,705 | 3,760 | 3,695 | 3,750 | 893,900 | 1,250 |
| 2019-09-13 | 3,695 | 3,695 | 3,645 | 3,675 | 1,597,200 | 1,225 |
| 2019-09-12 | 3,685 | 3,685 | 3,645 | 3,655 | 839,800 | 1,218.33 |
| 2019-09-11 | 3,655 | 3,675 | 3,620 | 3,650 | 828,300 | 1,216.67 |
| 2019-09-10 | 3,550 | 3,595 | 3,545 | 3,585 | 553,800 | 1,195 |
| 2019-09-09 | 3,490 | 3,530 | 3,480 | 3,520 | 625,000 | 1,173.33 |
| 2019-09-06 | 3,425 | 3,470 | 3,420 | 3,470 | 710,300 | 1,156.67 |
| 2019-09-05 | 3,330 | 3,405 | 3,325 | 3,395 | 907,800 | 1,131.67 |
| 2019-09-04 | 3,320 | 3,335 | 3,305 | 3,315 | 426,800 | 1,105 |
| 2019-09-03 | 3,280 | 3,325 | 3,280 | 3,320 | 389,600 | 1,106.67 |
| 2019-09-02 | 3,260 | 3,295 | 3,260 | 3,265 | 279,400 | 1,088.33 |
| 2019-08-30 | 3,270 | 3,305 | 3,255 | 3,295 | 575,500 | 1,098.33 |
| 2019-08-29 | 3,245 | 3,250 | 3,215 | 3,240 | 302,300 | 1,080 |
| 2019-08-28 | 3,240 | 3,260 | 3,230 | 3,230 | 398,600 | 1,076.67 |
| 2019-08-27 | 3,240 | 3,260 | 3,215 | 3,235 | 466,000 | 1,078.33 |
| 2019-08-26 | 3,170 | 3,210 | 3,165 | 3,195 | 708,600 | 1,065 |
| 2019-08-23 | 3,290 | 3,315 | 3,270 | 3,275 | 472,200 | 1,091.67 |
| 2019-08-22 | 3,225 | 3,270 | 3,215 | 3,270 | 483,900 | 1,090 |
| 2019-08-21 | 3,245 | 3,245 | 3,200 | 3,210 | 503,000 | 1,070 |
| 2019-08-20 | 3,200 | 3,235 | 3,195 | 3,230 | 356,700 | 1,076.67 |
| 2019-08-19 | 3,195 | 3,215 | 3,180 | 3,215 | 306,000 | 1,071.67 |
| 2019-08-16 | 3,080 | 3,175 | 3,080 | 3,150 | 479,800 | 1,050 |
| 2019-08-15 | 3,105 | 3,145 | 3,080 | 3,140 | 573,400 | 1,046.67 |
| 2019-08-14 | 3,160 | 3,175 | 3,135 | 3,160 | 489,900 | 1,053.33 |
| 2019-08-13 | 3,100 | 3,130 | 3,075 | 3,125 | 689,200 | 1,041.67 |
| 2019-08-09 | 3,180 | 3,180 | 3,130 | 3,145 | 854,100 | 1,048.33 |
| 2019-08-08 | 3,225 | 3,230 | 3,130 | 3,130 | 658,400 | 1,043.33 |
| 2019-08-07 | 3,210 | 3,245 | 3,200 | 3,235 | 620,100 | 1,078.33 |
| 2019-08-06 | 3,130 | 3,265 | 3,110 | 3,260 | 806,100 | 1,086.67 |
| 2019-08-05 | 3,200 | 3,220 | 3,160 | 3,200 | 631,200 | 1,066.67 |
| 2019-08-02 | 3,235 | 3,280 | 3,215 | 3,245 | 1,002,400 | 1,081.67 |
| 2019-08-01 | 3,240 | 3,335 | 3,140 | 3,325 | 811,700 | 1,108.33 |
| 2019-07-31 | 3,200 | 3,215 | 3,165 | 3,170 | 809,400 | 1,056.67 |
| 2019-07-30 | 3,175 | 3,205 | 3,135 | 3,170 | 635,600 | 1,056.67 |
| 2019-07-29 | 3,175 | 3,190 | 3,145 | 3,160 | 388,000 | 1,053.33 |
| 2019-07-26 | 3,225 | 3,225 | 3,175 | 3,180 | 445,000 | 1,060 |
| 2019-07-25 | 3,280 | 3,290 | 3,255 | 3,255 | 449,000 | 1,085 |
| 2019-07-24 | 3,295 | 3,300 | 3,265 | 3,270 | 356,000 | 1,090 |
| 2019-07-23 | 3,215 | 3,285 | 3,195 | 3,285 | 351,500 | 1,095 |
| 2019-07-22 | 3,240 | 3,255 | 3,220 | 3,240 | 558,000 | 1,080 |
| 2019-07-19 | 3,175 | 3,235 | 3,165 | 3,235 | 478,000 | 1,078.33 |
| 2019-07-18 | 3,265 | 3,275 | 3,165 | 3,175 | 651,200 | 1,058.33 |
| 2019-07-17 | 3,280 | 3,340 | 3,275 | 3,310 | 465,300 | 1,103.33 |
| 2019-07-16 | 3,375 | 3,380 | 3,305 | 3,315 | 454,000 | 1,105 |
| 2019-07-12 | 3,395 | 3,395 | 3,355 | 3,370 | 481,500 | 1,123.33 |
| 2019-07-11 | 3,335 | 3,360 | 3,320 | 3,360 | 328,800 | 1,120 |
| 2019-07-10 | 3,355 | 3,375 | 3,340 | 3,340 | 651,500 | 1,113.33 |
| 2019-07-09 | 3,320 | 3,360 | 3,315 | 3,360 | 488,900 | 1,120 |
| 2019-07-08 | 3,310 | 3,330 | 3,305 | 3,305 | 597,800 | 1,101.67 |
| 2019-07-05 | 3,335 | 3,335 | 3,310 | 3,325 | 367,900 | 1,108.33 |
| 2019-07-04 | 3,350 | 3,350 | 3,300 | 3,320 | 282,300 | 1,106.67 |
| 2019-07-03 | 3,345 | 3,345 | 3,295 | 3,320 | 485,200 | 1,106.67 |
| 2019-07-02 | 3,370 | 3,395 | 3,370 | 3,390 | 393,700 | 1,130 |
| 2019-07-01 | 3,325 | 3,395 | 3,305 | 3,380 | 511,500 | 1,126.67 |
| 2019-06-28 | 3,285 | 3,290 | 3,225 | 3,265 | 744,000 | 1,088.33 |
| 2019-06-27 | 3,265 | 3,315 | 3,260 | 3,310 | 554,900 | 1,103.33 |
| 2019-06-26 | 3,260 | 3,285 | 3,240 | 3,250 | 414,500 | 1,083.33 |
| 2019-06-25 | 3,270 | 3,310 | 3,265 | 3,305 | 467,500 | 1,101.67 |
| 2019-06-24 | 3,270 | 3,305 | 3,260 | 3,290 | 269,600 | 1,096.67 |
| 2019-06-21 | 3,315 | 3,340 | 3,290 | 3,300 | 831,600 | 1,100 |
| 2019-06-20 | 3,305 | 3,315 | 3,245 | 3,270 | 657,700 | 1,090 |
| 2019-06-19 | 3,255 | 3,325 | 3,245 | 3,305 | 549,000 | 1,101.67 |
| 2019-06-18 | 3,240 | 3,260 | 3,190 | 3,205 | 507,200 | 1,068.33 |
| 2019-06-17 | 3,205 | 3,250 | 3,195 | 3,240 | 700,700 | 1,080 |
| 2019-06-14 | 3,215 | 3,215 | 3,170 | 3,200 | 780,400 | 1,066.67 |
| 2019-06-13 | 3,170 | 3,210 | 3,160 | 3,195 | 475,900 | 1,065 |
| 2019-06-12 | 3,175 | 3,230 | 3,160 | 3,195 | 495,000 | 1,065 |
| 2019-06-11 | 3,195 | 3,235 | 3,190 | 3,210 | 359,200 | 1,070 |
| 2019-06-10 | 3,190 | 3,200 | 3,160 | 3,190 | 694,300 | 1,063.33 |
| 2019-06-07 | 3,155 | 3,185 | 3,145 | 3,155 | 308,500 | 1,051.67 |
| 2019-06-06 | 3,155 | 3,160 | 3,125 | 3,135 | 504,700 | 1,045 |
| 2019-06-05 | 3,190 | 3,200 | 3,150 | 3,170 | 503,800 | 1,056.67 |
| 2019-06-04 | 3,075 | 3,120 | 3,060 | 3,110 | 589,000 | 1,036.67 |
| 2019-06-03 | 3,100 | 3,110 | 3,055 | 3,085 | 543,400 | 1,028.33 |
| 2019-05-31 | 3,170 | 3,190 | 3,125 | 3,135 | 738,800 | 1,045 |
| 2019-05-30 | 3,140 | 3,205 | 3,130 | 3,205 | 388,800 | 1,068.33 |
| 2019-05-29 | 3,160 | 3,175 | 3,120 | 3,175 | 520,600 | 1,058.33 |
| 2019-05-28 | 3,170 | 3,230 | 3,165 | 3,205 | 1,428,000 | 1,068.33 |
| 2019-05-27 | 3,195 | 3,205 | 3,165 | 3,170 | 331,800 | 1,056.67 |
| 2019-05-24 | 3,180 | 3,195 | 3,120 | 3,170 | 590,600 | 1,056.67 |
| 2019-05-23 | 3,235 | 3,245 | 3,190 | 3,220 | 425,900 | 1,073.33 |
| 2019-05-22 | 3,215 | 3,265 | 3,205 | 3,260 | 454,500 | 1,086.67 |
| 2019-05-21 | 3,180 | 3,225 | 3,170 | 3,215 | 490,100 | 1,071.67 |
| 2019-05-20 | 3,285 | 3,290 | 3,235 | 3,240 | 374,600 | 1,080 |
| 2019-05-17 | 3,310 | 3,315 | 3,250 | 3,275 | 543,700 | 1,091.67 |
| 2019-05-16 | 3,285 | 3,290 | 3,250 | 3,280 | 508,100 | 1,093.33 |
| 2019-05-15 | 3,295 | 3,340 | 3,245 | 3,335 | 674,600 | 1,111.67 |
| 2019-05-14 | 3,240 | 3,285 | 3,205 | 3,285 | 513,600 | 1,095 |
| 2019-05-13 | 3,310 | 3,325 | 3,275 | 3,310 | 520,300 | 1,103.33 |
| 2019-05-10 | 3,345 | 3,355 | 3,280 | 3,310 | 780,600 | 1,103.33 |
| 2019-05-09 | 3,330 | 3,355 | 3,255 | 3,320 | 744,800 | 1,106.67 |
| 2019-05-08 | 3,415 | 3,415 | 3,330 | 3,350 | 714,400 | 1,116.67 |
| 2019-05-07 | 3,700 | 3,705 | 3,460 | 3,470 | 973,800 | 1,156.67 |
| 2019-04-26 | 3,670 | 3,695 | 3,635 | 3,680 | 551,100 | 1,226.67 |
| 2019-04-25 | 3,680 | 3,700 | 3,645 | 3,690 | 399,700 | 1,230 |
| 2019-04-24 | 3,725 | 3,735 | 3,660 | 3,675 | 606,200 | 1,225 |
| 2019-04-23 | 3,705 | 3,730 | 3,695 | 3,710 | 339,800 | 1,236.67 |
| 2019-04-22 | 3,665 | 3,705 | 3,665 | 3,680 | 174,400 | 1,226.67 |
| 2019-04-19 | 3,760 | 3,760 | 3,685 | 3,695 | 294,700 | 1,231.67 |
| 2019-04-18 | 3,710 | 3,720 | 3,665 | 3,675 | 488,700 | 1,225 |
| 2019-04-17 | 3,715 | 3,735 | 3,690 | 3,700 | 355,600 | 1,233.33 |
| 2019-04-16 | 3,745 | 3,750 | 3,690 | 3,695 | 489,800 | 1,231.67 |
| 2019-04-15 | 3,765 | 3,775 | 3,740 | 3,750 | 487,000 | 1,250 |
| 2019-04-12 | 3,690 | 3,695 | 3,645 | 3,685 | 776,000 | 1,228.33 |
| 2019-04-11 | 3,700 | 3,705 | 3,675 | 3,700 | 437,400 | 1,233.33 |
| 2019-04-10 | 3,670 | 3,730 | 3,660 | 3,725 | 746,500 | 1,241.67 |
| 2019-04-09 | 3,685 | 3,695 | 3,635 | 3,690 | 440,100 | 1,230 |
| 2019-04-08 | 3,725 | 3,725 | 3,670 | 3,685 | 447,400 | 1,228.33 |
| 2019-04-05 | 3,715 | 3,720 | 3,685 | 3,695 | 460,700 | 1,231.67 |
| 2019-04-04 | 3,670 | 3,700 | 3,655 | 3,680 | 428,700 | 1,226.67 |
| 2019-04-03 | 3,700 | 3,710 | 3,660 | 3,675 | 683,700 | 1,225 |
| 2019-04-02 | 3,745 | 3,755 | 3,700 | 3,715 | 614,700 | 1,238.33 |
| 2019-04-01 | 3,675 | 3,725 | 3,665 | 3,685 | 805,400 | 1,228.33 |
| 2019-03-29 | 3,595 | 3,615 | 3,565 | 3,605 | 651,600 | 1,201.67 |
| 2019-03-28 | 3,615 | 3,620 | 3,525 | 3,545 | 991,300 | 1,181.67 |
| 2019-03-27 | 3,680 | 3,695 | 3,600 | 3,650 | 881,100 | 1,216.67 |
| 2019-03-26 | 3,695 | 3,740 | 3,655 | 3,725 | 985,300 | 1,241.67 |
| 2019-03-25 | 3,705 | 3,705 | 3,600 | 3,630 | 608,600 | 1,210 |
| 2019-03-22 | 3,745 | 3,755 | 3,675 | 3,755 | 646,100 | 1,251.67 |
| 2019-03-20 | 3,700 | 3,710 | 3,665 | 3,705 | 533,900 | 1,235 |
| 2019-03-19 | 3,665 | 3,695 | 3,640 | 3,690 | 503,700 | 1,230 |
| 2019-03-18 | 3,620 | 3,645 | 3,595 | 3,635 | 487,600 | 1,211.67 |
| 2019-03-15 | 3,575 | 3,595 | 3,550 | 3,580 | 981,900 | 1,193.33 |
| 2019-03-14 | 3,570 | 3,590 | 3,550 | 3,560 | 503,200 | 1,186.67 |
| 2019-03-13 | 3,540 | 3,585 | 3,510 | 3,530 | 443,300 | 1,176.67 |
| 2019-03-12 | 3,510 | 3,585 | 3,475 | 3,570 | 542,700 | 1,190 |
| 2019-03-11 | 3,460 | 3,480 | 3,440 | 3,470 | 406,000 | 1,156.67 |
| 2019-03-08 | 3,555 | 3,560 | 3,435 | 3,450 | 1,317,500 | 1,150 |
| 2019-03-07 | 3,535 | 3,560 | 3,525 | 3,545 | 588,800 | 1,181.67 |
| 2019-03-06 | 3,550 | 3,580 | 3,535 | 3,555 | 427,100 | 1,185 |
| 2019-03-05 | 3,565 | 3,580 | 3,545 | 3,565 | 380,200 | 1,188.33 |
| 2019-03-04 | 3,605 | 3,615 | 3,575 | 3,605 | 653,300 | 1,201.67 |
| 2019-03-01 | 3,530 | 3,575 | 3,515 | 3,550 | 709,500 | 1,183.33 |
| 2019-02-28 | 3,580 | 3,590 | 3,520 | 3,535 | 813,500 | 1,178.33 |
| 2019-02-27 | 3,575 | 3,585 | 3,550 | 3,570 | 518,600 | 1,190 |
| 2019-02-26 | 3,570 | 3,600 | 3,530 | 3,555 | 477,300 | 1,185 |
| 2019-02-25 | 3,615 | 3,615 | 3,570 | 3,575 | 353,300 | 1,191.67 |
| 2019-02-22 | 3,570 | 3,585 | 3,520 | 3,575 | 432,500 | 1,191.67 |
| 2019-02-21 | 3,585 | 3,600 | 3,510 | 3,580 | 629,800 | 1,193.33 |
| 2019-02-20 | 3,590 | 3,645 | 3,585 | 3,615 | 438,300 | 1,205 |
| 2019-02-19 | 3,565 | 3,605 | 3,550 | 3,590 | 490,200 | 1,196.67 |
| 2019-02-18 | 3,580 | 3,590 | 3,550 | 3,570 | 542,200 | 1,190 |
| 2019-02-15 | 3,465 | 3,490 | 3,430 | 3,470 | 515,800 | 1,156.67 |
| 2019-02-14 | 3,505 | 3,540 | 3,495 | 3,495 | 641,200 | 1,165 |
| 2019-02-13 | 3,430 | 3,500 | 3,410 | 3,485 | 578,400 | 1,161.67 |
| 2019-02-12 | 3,245 | 3,450 | 3,245 | 3,405 | 1,198,800 | 1,135 |
| 2019-02-08 | 3,320 | 3,330 | 3,215 | 3,220 | 1,295,000 | 1,073.33 |
| 2019-02-07 | 3,435 | 3,440 | 3,335 | 3,340 | 1,018,700 | 1,113.33 |
| 2019-02-06 | 3,490 | 3,520 | 3,460 | 3,485 | 518,700 | 1,161.67 |
| 2019-02-05 | 3,465 | 3,495 | 3,430 | 3,480 | 450,700 | 1,160 |
| 2019-02-04 | 3,445 | 3,515 | 3,440 | 3,470 | 549,900 | 1,156.67 |
| 2019-02-01 | 3,455 | 3,470 | 3,410 | 3,435 | 602,100 | 1,145 |
| 2019-01-31 | 3,500 | 3,505 | 3,450 | 3,460 | 694,900 | 1,153.33 |
| 2019-01-30 | 3,450 | 3,475 | 3,440 | 3,440 | 680,600 | 1,146.67 |
| 2019-01-29 | 3,445 | 3,450 | 3,405 | 3,450 | 578,300 | 1,150 |
| 2019-01-28 | 3,505 | 3,505 | 3,440 | 3,445 | 344,400 | 1,148.33 |
| 2019-01-25 | 3,455 | 3,515 | 3,450 | 3,500 | 507,800 | 1,166.67 |
| 2019-01-24 | 3,430 | 3,475 | 3,405 | 3,460 | 392,100 | 1,153.33 |
| 2019-01-23 | 3,395 | 3,455 | 3,380 | 3,435 | 487,000 | 1,145 |
| 2019-01-22 | 3,490 | 3,490 | 3,425 | 3,440 | 448,200 | 1,146.67 |
| 2019-01-21 | 3,470 | 3,485 | 3,430 | 3,485 | 383,500 | 1,161.67 |
| 2019-01-18 | 3,385 | 3,460 | 3,365 | 3,430 | 595,600 | 1,143.33 |
| 2019-01-17 | 3,320 | 3,395 | 3,310 | 3,390 | 566,100 | 1,130 |
| 2019-01-16 | 3,385 | 3,385 | 3,310 | 3,325 | 434,000 | 1,108.33 |
| 2019-01-15 | 3,320 | 3,385 | 3,290 | 3,370 | 778,900 | 1,123.33 |
| 2019-01-11 | 3,350 | 3,370 | 3,330 | 3,355 | 824,100 | 1,118.33 |
| 2019-01-10 | 3,335 | 3,350 | 3,285 | 3,330 | 615,100 | 1,110 |
| 2019-01-09 | 3,305 | 3,370 | 3,305 | 3,370 | 608,000 | 1,123.33 |
| 2019-01-08 | 3,280 | 3,305 | 3,240 | 3,260 | 773,300 | 1,086.67 |
| 2019-01-07 | 3,330 | 3,360 | 3,265 | 3,280 | 803,900 | 1,093.33 |
| 2019-01-04 | 3,175 | 3,210 | 3,110 | 3,190 | 850,100 | 1,063.33 |
分割・併合履歴 ： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
