8052 椿本興業(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 | 4,270 | 4,320 | 4,270 | 4,300 | 2,200 | 1,433.33 |
| 2019-12-27 | 4,185 | 4,240 | 4,185 | 4,240 | 3,900 | 1,413.33 |
| 2019-12-26 | 4,180 | 4,215 | 4,150 | 4,215 | 3,700 | 1,405 |
| 2019-12-25 | 4,195 | 4,225 | 4,165 | 4,180 | 9,800 | 1,393.33 |
| 2019-12-24 | 4,215 | 4,230 | 4,180 | 4,195 | 3,400 | 1,398.33 |
| 2019-12-23 | 4,300 | 4,300 | 4,205 | 4,215 | 3,800 | 1,405 |
| 2019-12-20 | 4,160 | 4,255 | 4,160 | 4,255 | 9,800 | 1,418.33 |
| 2019-12-19 | 4,090 | 4,175 | 4,090 | 4,160 | 8,700 | 1,386.67 |
| 2019-12-18 | 4,130 | 4,130 | 4,035 | 4,090 | 8,600 | 1,363.33 |
| 2019-12-17 | 4,115 | 4,190 | 4,095 | 4,160 | 5,600 | 1,386.67 |
| 2019-12-16 | 4,015 | 4,120 | 4,015 | 4,055 | 6,400 | 1,351.67 |
| 2019-12-13 | 4,120 | 4,170 | 4,000 | 4,050 | 16,600 | 1,350 |
| 2019-12-12 | 4,105 | 4,165 | 4,085 | 4,115 | 8,100 | 1,371.67 |
| 2019-12-11 | 4,075 | 4,140 | 4,075 | 4,105 | 4,500 | 1,368.33 |
| 2019-12-10 | 4,120 | 4,180 | 4,065 | 4,075 | 7,000 | 1,358.33 |
| 2019-12-09 | 4,105 | 4,140 | 4,075 | 4,125 | 3,500 | 1,375 |
| 2019-12-06 | 4,105 | 4,140 | 4,105 | 4,120 | 4,700 | 1,373.33 |
| 2019-12-05 | 4,015 | 4,125 | 4,015 | 4,095 | 3,700 | 1,365 |
| 2019-12-04 | 3,995 | 4,035 | 3,960 | 4,010 | 7,200 | 1,336.67 |
| 2019-12-03 | 3,970 | 4,015 | 3,945 | 3,995 | 4,000 | 1,331.67 |
| 2019-12-02 | 4,055 | 4,055 | 3,965 | 4,020 | 4,900 | 1,340 |
| 2019-11-29 | 4,070 | 4,080 | 3,985 | 4,015 | 9,200 | 1,338.33 |
| 2019-11-28 | 4,175 | 4,175 | 4,060 | 4,070 | 6,100 | 1,356.67 |
| 2019-11-27 | 4,140 | 4,245 | 4,135 | 4,165 | 11,900 | 1,388.33 |
| 2019-11-26 | 4,145 | 4,220 | 4,140 | 4,140 | 7,600 | 1,380 |
| 2019-11-25 | 4,015 | 4,130 | 4,015 | 4,120 | 6,000 | 1,373.33 |
| 2019-11-22 | 4,075 | 4,085 | 4,005 | 4,005 | 7,700 | 1,335 |
| 2019-11-21 | 3,920 | 4,130 | 3,875 | 4,070 | 11,700 | 1,356.67 |
| 2019-11-20 | 4,000 | 4,025 | 3,900 | 3,920 | 12,300 | 1,306.67 |
| 2019-11-19 | 4,015 | 4,065 | 4,010 | 4,020 | 7,100 | 1,340 |
| 2019-11-18 | 4,060 | 4,075 | 4,020 | 4,040 | 3,600 | 1,346.67 |
| 2019-11-15 | 3,970 | 4,125 | 3,950 | 4,065 | 9,000 | 1,355 |
| 2019-11-14 | 4,025 | 4,070 | 3,990 | 3,990 | 9,200 | 1,330 |
| 2019-11-13 | 4,145 | 4,145 | 4,000 | 4,065 | 6,000 | 1,355 |
| 2019-11-12 | 4,165 | 4,210 | 4,140 | 4,165 | 5,900 | 1,388.33 |
| 2019-11-11 | 4,170 | 4,195 | 4,055 | 4,170 | 12,700 | 1,390 |
| 2019-11-08 | 4,215 | 4,215 | 4,115 | 4,140 | 13,700 | 1,380 |
| 2019-11-07 | 4,170 | 4,230 | 4,125 | 4,195 | 12,300 | 1,398.33 |
| 2019-11-06 | 4,255 | 4,310 | 4,185 | 4,210 | 16,400 | 1,403.33 |
| 2019-11-05 | 4,365 | 4,365 | 4,240 | 4,255 | 8,000 | 1,418.33 |
| 2019-11-01 | 4,410 | 4,420 | 4,210 | 4,295 | 14,900 | 1,431.67 |
| 2019-10-31 | 4,485 | 4,625 | 4,380 | 4,455 | 31,800 | 1,485 |
| 2019-10-30 | 4,195 | 4,485 | 4,180 | 4,485 | 41,700 | 1,495 |
| 2019-10-29 | 4,100 | 4,290 | 4,095 | 4,265 | 19,200 | 1,421.67 |
| 2019-10-28 | 4,035 | 4,095 | 3,985 | 4,085 | 13,400 | 1,361.67 |
| 2019-10-25 | 4,020 | 4,060 | 3,990 | 4,005 | 17,900 | 1,335 |
| 2019-10-24 | 3,955 | 4,060 | 3,950 | 3,985 | 13,100 | 1,328.33 |
| 2019-10-23 | 3,880 | 3,950 | 3,820 | 3,945 | 10,500 | 1,315 |
| 2019-10-21 | 3,865 | 3,970 | 3,860 | 3,895 | 23,800 | 1,298.33 |
| 2019-10-18 | 3,920 | 3,950 | 3,830 | 3,830 | 9,300 | 1,276.67 |
| 2019-10-17 | 3,855 | 3,905 | 3,845 | 3,875 | 7,400 | 1,291.67 |
| 2019-10-16 | 3,885 | 3,955 | 3,885 | 3,905 | 11,900 | 1,301.67 |
| 2019-10-15 | 3,775 | 3,965 | 3,775 | 3,920 | 15,800 | 1,306.67 |
| 2019-10-11 | 3,795 | 3,850 | 3,755 | 3,795 | 13,800 | 1,265 |
| 2019-10-10 | 3,725 | 3,760 | 3,720 | 3,735 | 4,700 | 1,245 |
| 2019-10-09 | 3,705 | 3,760 | 3,660 | 3,715 | 11,700 | 1,238.33 |
| 2019-10-08 | 3,800 | 3,815 | 3,725 | 3,745 | 10,200 | 1,248.33 |
| 2019-10-07 | 3,755 | 3,805 | 3,730 | 3,805 | 4,300 | 1,268.33 |
| 2019-10-04 | 3,770 | 3,950 | 3,740 | 3,780 | 18,600 | 1,260 |
| 2019-10-03 | 3,750 | 3,780 | 3,745 | 3,770 | 3,100 | 1,256.67 |
| 2019-10-02 | 3,800 | 3,860 | 3,730 | 3,840 | 7,300 | 1,280 |
| 2019-10-01 | 3,825 | 3,970 | 3,825 | 3,870 | 14,000 | 1,290 |
| 2019-09-30 | 3,740 | 3,775 | 3,710 | 3,755 | 6,500 | 1,251.67 |
| 2019-09-27 | 3,795 | 3,795 | 3,705 | 3,785 | 6,200 | 1,261.67 |
| 2019-09-26 | 3,845 | 3,890 | 3,800 | 3,870 | 11,500 | 1,290 |
| 2019-09-25 | 3,845 | 3,845 | 3,770 | 3,790 | 9,000 | 1,263.33 |
| 2019-09-24 | 3,825 | 3,900 | 3,785 | 3,845 | 12,300 | 1,281.67 |
| 2019-09-20 | 3,690 | 3,730 | 3,690 | 3,730 | 3,800 | 1,243.33 |
| 2019-09-19 | 3,600 | 3,690 | 3,600 | 3,685 | 5,900 | 1,228.33 |
| 2019-09-18 | 3,650 | 3,650 | 3,570 | 3,600 | 5,600 | 1,200 |
| 2019-09-17 | 3,565 | 3,650 | 3,550 | 3,650 | 9,200 | 1,216.67 |
| 2019-09-13 | 3,495 | 3,525 | 3,480 | 3,520 | 12,200 | 1,173.33 |
| 2019-09-12 | 3,450 | 3,470 | 3,435 | 3,465 | 6,900 | 1,155 |
| 2019-09-11 | 3,390 | 3,445 | 3,385 | 3,445 | 8,100 | 1,148.33 |
| 2019-09-10 | 3,375 | 3,400 | 3,350 | 3,390 | 5,000 | 1,130 |
| 2019-09-09 | 3,300 | 3,355 | 3,300 | 3,350 | 8,100 | 1,116.67 |
| 2019-09-06 | 3,240 | 3,320 | 3,240 | 3,275 | 7,500 | 1,091.67 |
| 2019-09-05 | 3,170 | 3,280 | 3,170 | 3,275 | 5,900 | 1,091.67 |
| 2019-09-04 | 3,145 | 3,205 | 3,140 | 3,165 | 5,700 | 1,055 |
| 2019-09-03 | 3,105 | 3,140 | 3,105 | 3,135 | 1,100 | 1,045 |
| 2019-09-02 | 3,105 | 3,150 | 3,070 | 3,120 | 4,700 | 1,040 |
| 2019-08-30 | 3,100 | 3,170 | 3,100 | 3,150 | 3,400 | 1,050 |
| 2019-08-29 | 3,095 | 3,115 | 3,045 | 3,095 | 7,000 | 1,031.67 |
| 2019-08-28 | 3,095 | 3,165 | 3,090 | 3,110 | 3,400 | 1,036.67 |
| 2019-08-27 | 3,115 | 3,180 | 3,105 | 3,105 | 3,800 | 1,035 |
| 2019-08-26 | 3,140 | 3,140 | 3,055 | 3,070 | 5,900 | 1,023.33 |
| 2019-08-23 | 3,200 | 3,210 | 3,145 | 3,155 | 6,500 | 1,051.67 |
| 2019-08-22 | 3,270 | 3,270 | 3,175 | 3,190 | 5,300 | 1,063.33 |
| 2019-08-21 | 3,260 | 3,315 | 3,240 | 3,265 | 3,100 | 1,088.33 |
| 2019-08-20 | 3,260 | 3,340 | 3,220 | 3,305 | 5,800 | 1,101.67 |
| 2019-08-19 | 3,280 | 3,340 | 3,245 | 3,255 | 7,200 | 1,085 |
| 2019-08-16 | 3,255 | 3,400 | 3,215 | 3,270 | 15,200 | 1,090 |
| 2019-08-15 | 3,235 | 3,295 | 3,100 | 3,285 | 13,000 | 1,095 |
| 2019-08-14 | 3,165 | 3,235 | 3,110 | 3,235 | 4,600 | 1,078.33 |
| 2019-08-13 | 3,060 | 3,160 | 3,035 | 3,095 | 8,300 | 1,031.67 |
| 2019-08-09 | 3,100 | 3,155 | 3,100 | 3,130 | 3,100 | 1,043.33 |
| 2019-08-08 | 3,105 | 3,135 | 3,070 | 3,100 | 3,300 | 1,033.33 |
| 2019-08-07 | 3,100 | 3,155 | 3,100 | 3,130 | 6,900 | 1,043.33 |
| 2019-08-06 | 2,908 | 3,165 | 2,908 | 3,135 | 10,100 | 1,045 |
| 2019-08-05 | 3,150 | 3,150 | 3,030 | 3,060 | 7,900 | 1,020 |
| 2019-08-02 | 3,325 | 3,325 | 3,160 | 3,195 | 6,500 | 1,065 |
| 2019-08-01 | 3,320 | 3,355 | 3,305 | 3,330 | 2,500 | 1,110 |
| 2019-07-31 | 3,405 | 3,410 | 3,350 | 3,350 | 2,800 | 1,116.67 |
| 2019-07-30 | 3,410 | 3,425 | 3,350 | 3,405 | 11,600 | 1,135 |
| 2019-07-29 | 3,415 | 3,430 | 3,350 | 3,410 | 15,400 | 1,136.67 |
| 2019-07-26 | 3,315 | 3,345 | 3,315 | 3,320 | 7,400 | 1,106.67 |
| 2019-07-25 | 3,325 | 3,330 | 3,295 | 3,315 | 2,500 | 1,105 |
| 2019-07-24 | 3,245 | 3,330 | 3,240 | 3,295 | 4,600 | 1,098.33 |
| 2019-07-23 | 3,250 | 3,360 | 3,250 | 3,260 | 5,400 | 1,086.67 |
| 2019-07-22 | 3,235 | 3,285 | 3,235 | 3,280 | 7,700 | 1,093.33 |
| 2019-07-19 | 3,120 | 3,245 | 3,090 | 3,165 | 7,500 | 1,055 |
| 2019-07-18 | 3,245 | 3,265 | 3,110 | 3,110 | 10,500 | 1,036.67 |
| 2019-07-17 | 3,315 | 3,335 | 3,265 | 3,265 | 12,100 | 1,088.33 |
| 2019-07-16 | 3,345 | 3,360 | 3,285 | 3,315 | 5,200 | 1,105 |
| 2019-07-12 | 3,370 | 3,370 | 3,260 | 3,345 | 6,900 | 1,115 |
| 2019-07-11 | 3,250 | 3,345 | 3,205 | 3,325 | 6,500 | 1,108.33 |
| 2019-07-10 | 3,240 | 3,315 | 3,160 | 3,250 | 7,500 | 1,083.33 |
| 2019-07-09 | 3,235 | 3,270 | 3,235 | 3,245 | 3,600 | 1,081.67 |
| 2019-07-08 | 3,275 | 3,275 | 3,240 | 3,240 | 3,800 | 1,080 |
| 2019-07-05 | 3,320 | 3,325 | 3,295 | 3,315 | 4,500 | 1,105 |
| 2019-07-04 | 3,325 | 3,345 | 3,310 | 3,315 | 2,000 | 1,105 |
| 2019-07-03 | 3,285 | 3,330 | 3,275 | 3,330 | 2,700 | 1,110 |
| 2019-07-02 | 3,230 | 3,350 | 3,230 | 3,350 | 4,100 | 1,116.67 |
| 2019-07-01 | 3,265 | 3,310 | 3,245 | 3,300 | 3,700 | 1,100 |
| 2019-06-28 | 3,230 | 3,235 | 3,200 | 3,205 | 2,400 | 1,068.33 |
| 2019-06-27 | 3,195 | 3,265 | 3,195 | 3,230 | 1,400 | 1,076.67 |
| 2019-06-26 | 3,225 | 3,225 | 3,200 | 3,205 | 2,000 | 1,068.33 |
| 2019-06-25 | 3,290 | 3,305 | 3,220 | 3,225 | 5,600 | 1,075 |
| 2019-06-24 | 3,275 | 3,310 | 3,275 | 3,290 | 2,700 | 1,096.67 |
| 2019-06-21 | 3,315 | 3,315 | 3,275 | 3,275 | 3,500 | 1,091.67 |
| 2019-06-20 | 3,295 | 3,300 | 3,255 | 3,295 | 3,100 | 1,098.33 |
| 2019-06-19 | 3,205 | 3,335 | 3,200 | 3,295 | 13,000 | 1,098.33 |
| 2019-06-18 | 3,275 | 3,275 | 3,140 | 3,185 | 6,600 | 1,061.67 |
| 2019-06-17 | 3,250 | 3,260 | 3,170 | 3,245 | 7,400 | 1,081.67 |
| 2019-06-14 | 3,240 | 3,260 | 3,185 | 3,240 | 9,700 | 1,080 |
| 2019-06-13 | 3,070 | 3,260 | 3,035 | 3,215 | 19,900 | 1,071.67 |
| 2019-06-12 | 3,055 | 3,165 | 3,055 | 3,090 | 12,800 | 1,030 |
| 2019-06-11 | 3,050 | 3,055 | 3,005 | 3,055 | 4,400 | 1,018.33 |
| 2019-06-10 | 2,972 | 3,055 | 2,972 | 3,045 | 6,300 | 1,015 |
| 2019-06-07 | 3,000 | 3,020 | 2,944 | 2,964 | 6,300 | 988 |
| 2019-06-06 | 3,020 | 3,030 | 2,970 | 3,000 | 8,000 | 1,000 |
| 2019-06-05 | 2,947 | 3,045 | 2,947 | 3,010 | 8,500 | 1,003.33 |
| 2019-06-04 | 2,906 | 2,990 | 2,897 | 2,897 | 6,800 | 965.67 |
| 2019-06-03 | 2,961 | 3,030 | 2,900 | 2,900 | 9,000 | 966.67 |
| 2019-05-31 | 3,040 | 3,050 | 2,948 | 2,962 | 6,500 | 987.33 |
| 2019-05-30 | 2,941 | 3,090 | 2,934 | 3,080 | 6,200 | 1,026.67 |
| 2019-05-29 | 2,970 | 2,976 | 2,918 | 2,952 | 8,600 | 984 |
| 2019-05-28 | 2,970 | 3,030 | 2,960 | 2,960 | 4,400 | 986.67 |
| 2019-05-27 | 3,045 | 3,045 | 3,005 | 3,040 | 3,400 | 1,013.33 |
| 2019-05-24 | 3,045 | 3,050 | 3,010 | 3,025 | 7,100 | 1,008.33 |
| 2019-05-23 | 3,035 | 3,055 | 2,890 | 3,045 | 8,200 | 1,015 |
| 2019-05-22 | 2,965 | 3,065 | 2,965 | 3,040 | 10,600 | 1,013.33 |
| 2019-05-21 | 2,930 | 2,973 | 2,865 | 2,960 | 5,000 | 986.67 |
| 2019-05-20 | 3,025 | 3,045 | 2,952 | 2,977 | 3,600 | 992.33 |
| 2019-05-17 | 2,982 | 3,050 | 2,970 | 3,015 | 8,600 | 1,005 |
| 2019-05-16 | 2,958 | 3,035 | 2,940 | 2,986 | 8,600 | 995.33 |
| 2019-05-15 | 3,000 | 3,000 | 2,850 | 2,908 | 23,700 | 969.33 |
| 2019-05-14 | 2,987 | 3,035 | 2,954 | 3,015 | 15,400 | 1,005 |
| 2019-05-13 | 3,010 | 3,040 | 3,010 | 3,030 | 7,800 | 1,010 |
| 2019-05-10 | 3,010 | 3,045 | 2,933 | 3,005 | 30,900 | 1,001.67 |
| 2019-05-09 | 3,430 | 3,485 | 3,140 | 3,170 | 42,400 | 1,056.67 |
| 2019-05-08 | 3,460 | 3,460 | 3,405 | 3,420 | 8,200 | 1,140 |
| 2019-05-07 | 3,635 | 3,635 | 3,450 | 3,480 | 14,100 | 1,160 |
| 2019-04-26 | 3,635 | 3,735 | 3,635 | 3,640 | 18,300 | 1,213.33 |
| 2019-04-25 | 3,770 | 3,775 | 3,770 | 3,775 | 2,100 | 1,258.33 |
| 2019-04-24 | 3,785 | 3,790 | 3,755 | 3,755 | 3,600 | 1,251.67 |
| 2019-04-23 | 3,790 | 3,795 | 3,760 | 3,790 | 2,000 | 1,263.33 |
| 2019-04-22 | 3,790 | 3,835 | 3,790 | 3,790 | 2,900 | 1,263.33 |
| 2019-04-19 | 3,820 | 3,890 | 3,785 | 3,785 | 4,600 | 1,261.67 |
| 2019-04-18 | 3,940 | 3,940 | 3,800 | 3,810 | 4,800 | 1,270 |
| 2019-04-17 | 3,900 | 3,965 | 3,895 | 3,940 | 4,900 | 1,313.33 |
| 2019-04-16 | 3,945 | 3,960 | 3,890 | 3,900 | 3,700 | 1,300 |
| 2019-04-15 | 3,935 | 3,985 | 3,900 | 3,935 | 7,100 | 1,311.67 |
| 2019-04-12 | 3,895 | 3,895 | 3,825 | 3,865 | 8,200 | 1,288.33 |
| 2019-04-11 | 3,895 | 3,940 | 3,895 | 3,900 | 6,200 | 1,300 |
| 2019-04-10 | 3,875 | 3,905 | 3,855 | 3,895 | 3,000 | 1,298.33 |
| 2019-04-09 | 3,920 | 3,920 | 3,795 | 3,885 | 4,100 | 1,295 |
| 2019-04-08 | 4,010 | 4,010 | 3,910 | 3,930 | 2,300 | 1,310 |
| 2019-04-05 | 3,935 | 4,015 | 3,930 | 3,960 | 16,800 | 1,320 |
| 2019-04-04 | 3,900 | 3,935 | 3,880 | 3,935 | 3,300 | 1,311.67 |
| 2019-04-03 | 3,890 | 3,935 | 3,835 | 3,935 | 4,200 | 1,311.67 |
| 2019-04-02 | 3,930 | 3,935 | 3,860 | 3,900 | 4,400 | 1,300 |
| 2019-04-01 | 3,850 | 3,950 | 3,850 | 3,920 | 11,300 | 1,306.67 |
| 2019-03-29 | 4,015 | 4,015 | 3,780 | 3,780 | 10,400 | 1,260 |
| 2019-03-28 | 4,035 | 4,035 | 3,900 | 4,005 | 12,900 | 1,335 |
| 2019-03-27 | 4,045 | 4,055 | 3,920 | 4,055 | 19,400 | 1,351.67 |
| 2019-03-26 | 4,005 | 4,165 | 4,005 | 4,140 | 27,900 | 1,380 |
| 2019-03-25 | 4,040 | 4,040 | 3,920 | 3,970 | 12,600 | 1,323.33 |
| 2019-03-22 | 3,980 | 4,100 | 3,925 | 4,100 | 21,000 | 1,366.67 |
| 2019-03-20 | 3,930 | 3,975 | 3,860 | 3,960 | 29,600 | 1,320 |
| 2019-03-19 | 3,815 | 3,815 | 3,730 | 3,800 | 33,900 | 1,266.67 |
| 2019-03-18 | 3,900 | 3,900 | 3,755 | 3,780 | 30,400 | 1,260 |
| 2019-03-15 | 3,685 | 3,750 | 3,675 | 3,715 | 25,200 | 1,238.33 |
| 2019-03-14 | 3,720 | 3,735 | 3,635 | 3,635 | 19,700 | 1,211.67 |
| 2019-03-13 | 3,715 | 3,780 | 3,690 | 3,710 | 10,200 | 1,236.67 |
| 2019-03-12 | 3,715 | 3,760 | 3,670 | 3,760 | 7,600 | 1,253.33 |
| 2019-03-11 | 3,655 | 3,680 | 3,635 | 3,680 | 16,400 | 1,226.67 |
| 2019-03-08 | 3,735 | 3,780 | 3,620 | 3,640 | 18,100 | 1,213.33 |
| 2019-03-07 | 3,875 | 3,875 | 3,760 | 3,795 | 28,000 | 1,265 |
| 2019-03-06 | 3,880 | 3,920 | 3,870 | 3,915 | 9,900 | 1,305 |
| 2019-03-05 | 3,880 | 3,895 | 3,855 | 3,895 | 5,800 | 1,298.33 |
| 2019-03-04 | 3,900 | 3,910 | 3,865 | 3,890 | 3,100 | 1,296.67 |
| 2019-03-01 | 3,915 | 3,915 | 3,865 | 3,895 | 12,400 | 1,298.33 |
| 2019-02-28 | 3,860 | 3,935 | 3,855 | 3,915 | 15,900 | 1,305 |
| 2019-02-27 | 3,800 | 3,910 | 3,800 | 3,845 | 12,200 | 1,281.67 |
| 2019-02-26 | 3,770 | 3,810 | 3,770 | 3,800 | 4,400 | 1,266.67 |
| 2019-02-25 | 3,735 | 3,825 | 3,735 | 3,770 | 11,700 | 1,256.67 |
| 2019-02-22 | 3,690 | 3,735 | 3,665 | 3,735 | 3,400 | 1,245 |
| 2019-02-21 | 3,615 | 3,710 | 3,615 | 3,700 | 6,500 | 1,233.33 |
| 2019-02-20 | 3,615 | 3,700 | 3,615 | 3,615 | 4,400 | 1,205 |
| 2019-02-19 | 3,665 | 3,715 | 3,600 | 3,610 | 8,100 | 1,203.33 |
| 2019-02-18 | 3,620 | 3,735 | 3,615 | 3,685 | 9,300 | 1,228.33 |
| 2019-02-15 | 3,535 | 3,625 | 3,500 | 3,625 | 5,800 | 1,208.33 |
| 2019-02-14 | 3,550 | 3,590 | 3,510 | 3,540 | 7,200 | 1,180 |
| 2019-02-13 | 3,545 | 3,650 | 3,490 | 3,550 | 11,800 | 1,183.33 |
| 2019-02-12 | 3,510 | 3,590 | 3,505 | 3,530 | 9,900 | 1,176.67 |
| 2019-02-08 | 3,635 | 3,690 | 3,500 | 3,500 | 14,700 | 1,166.67 |
| 2019-02-07 | 3,665 | 3,700 | 3,620 | 3,665 | 21,100 | 1,221.67 |
| 2019-02-06 | 3,630 | 3,720 | 3,630 | 3,665 | 16,500 | 1,221.67 |
| 2019-02-05 | 3,765 | 3,765 | 3,590 | 3,600 | 13,900 | 1,200 |
| 2019-02-04 | 3,750 | 3,785 | 3,675 | 3,735 | 27,500 | 1,245 |
| 2019-02-01 | 3,465 | 3,750 | 3,445 | 3,600 | 63,300 | 1,200 |
| 2019-01-31 | 3,225 | 3,370 | 3,215 | 3,255 | 10,800 | 1,085 |
| 2019-01-30 | 3,355 | 3,370 | 3,210 | 3,215 | 7,900 | 1,071.67 |
| 2019-01-29 | 3,205 | 3,360 | 3,180 | 3,320 | 11,100 | 1,106.67 |
| 2019-01-28 | 3,320 | 3,390 | 3,205 | 3,275 | 15,500 | 1,091.67 |
| 2019-01-25 | 3,250 | 3,300 | 3,250 | 3,280 | 4,000 | 1,093.33 |
| 2019-01-24 | 3,160 | 3,255 | 3,130 | 3,230 | 4,200 | 1,076.67 |
| 2019-01-23 | 3,140 | 3,180 | 3,140 | 3,170 | 1,100 | 1,056.67 |
| 2019-01-22 | 3,215 | 3,255 | 3,160 | 3,220 | 1,700 | 1,073.33 |
| 2019-01-21 | 3,240 | 3,275 | 3,240 | 3,255 | 2,700 | 1,085 |
| 2019-01-18 | 3,245 | 3,270 | 3,190 | 3,210 | 2,900 | 1,070 |
| 2019-01-17 | 3,240 | 3,285 | 3,195 | 3,285 | 3,200 | 1,095 |
| 2019-01-16 | 3,295 | 3,300 | 3,205 | 3,205 | 5,800 | 1,068.33 |
| 2019-01-15 | 3,135 | 3,310 | 3,040 | 3,310 | 5,100 | 1,103.33 |
| 2019-01-11 | 3,100 | 3,175 | 3,100 | 3,135 | 3,500 | 1,045 |
| 2019-01-10 | 3,155 | 3,155 | 3,035 | 3,095 | 6,600 | 1,031.67 |
| 2019-01-09 | 3,200 | 3,235 | 3,100 | 3,170 | 8,400 | 1,056.67 |
| 2019-01-08 | 3,100 | 3,255 | 3,100 | 3,200 | 5,800 | 1,066.67 |
| 2019-01-07 | 3,030 | 3,180 | 3,030 | 3,100 | 15,900 | 1,033.33 |
| 2019-01-04 | 2,910 | 3,100 | 2,875 | 3,010 | 7,800 | 1,003.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
