8057 (株)内田洋行 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 | 7,480 | 7,650 | 7,370 | 7,490 | 130,400 | 7,490 |
| 2019-12-27 | 7,440 | 7,520 | 7,300 | 7,470 | 122,700 | 7,470 |
| 2019-12-26 | 7,550 | 7,620 | 7,340 | 7,390 | 120,800 | 7,390 |
| 2019-12-25 | 7,350 | 7,600 | 7,280 | 7,530 | 182,300 | 7,530 |
| 2019-12-24 | 7,070 | 7,340 | 7,050 | 7,340 | 132,900 | 7,340 |
| 2019-12-23 | 7,230 | 7,380 | 7,110 | 7,120 | 125,200 | 7,120 |
| 2019-12-20 | 7,150 | 7,280 | 7,070 | 7,280 | 160,200 | 7,280 |
| 2019-12-19 | 7,190 | 7,430 | 7,050 | 7,210 | 276,100 | 7,210 |
| 2019-12-18 | 7,550 | 7,630 | 7,260 | 7,260 | 323,600 | 7,260 |
| 2019-12-17 | 8,040 | 8,100 | 7,290 | 7,570 | 614,000 | 7,570 |
| 2019-12-16 | 8,040 | 8,530 | 8,020 | 8,150 | 509,300 | 8,150 |
| 2019-12-13 | 7,550 | 8,080 | 7,510 | 8,000 | 319,000 | 8,000 |
| 2019-12-12 | 7,500 | 7,520 | 7,240 | 7,500 | 243,300 | 7,500 |
| 2019-12-11 | 7,290 | 7,540 | 7,280 | 7,540 | 416,100 | 7,540 |
| 2019-12-10 | 6,890 | 7,250 | 6,830 | 7,150 | 360,800 | 7,150 |
| 2019-12-09 | 6,690 | 6,830 | 6,590 | 6,800 | 189,600 | 6,800 |
| 2019-12-06 | 6,430 | 6,640 | 6,350 | 6,630 | 245,000 | 6,630 |
| 2019-12-05 | 6,810 | 6,890 | 6,250 | 6,450 | 596,800 | 6,450 |
| 2019-12-04 | 6,810 | 7,230 | 6,590 | 6,730 | 1,676,200 | 6,730 |
| 2019-12-03 | 6,240 | 6,240 | 6,240 | 6,240 | 44,000 | 6,240 |
| 2019-12-02 | 5,240 | 5,240 | 5,240 | 5,240 | 18,000 | 5,240 |
| 2019-11-29 | 4,640 | 4,640 | 4,510 | 4,535 | 23,700 | 4,535 |
| 2019-11-28 | 4,640 | 4,640 | 4,560 | 4,570 | 15,300 | 4,570 |
| 2019-11-27 | 4,555 | 4,625 | 4,520 | 4,610 | 22,100 | 4,610 |
| 2019-11-26 | 4,600 | 4,640 | 4,460 | 4,485 | 25,100 | 4,485 |
| 2019-11-25 | 4,370 | 4,590 | 4,370 | 4,550 | 34,800 | 4,550 |
| 2019-11-22 | 4,225 | 4,365 | 4,225 | 4,335 | 14,600 | 4,335 |
| 2019-11-21 | 4,285 | 4,285 | 4,180 | 4,240 | 10,300 | 4,240 |
| 2019-11-20 | 4,295 | 4,325 | 4,240 | 4,285 | 16,900 | 4,285 |
| 2019-11-19 | 4,275 | 4,295 | 4,260 | 4,260 | 6,600 | 4,260 |
| 2019-11-18 | 4,285 | 4,325 | 4,270 | 4,275 | 7,900 | 4,275 |
| 2019-11-15 | 4,200 | 4,340 | 4,200 | 4,285 | 7,200 | 4,285 |
| 2019-11-14 | 4,300 | 4,305 | 4,195 | 4,200 | 9,200 | 4,200 |
| 2019-11-13 | 4,230 | 4,315 | 4,220 | 4,270 | 13,100 | 4,270 |
| 2019-11-12 | 4,215 | 4,255 | 4,210 | 4,230 | 7,000 | 4,230 |
| 2019-11-11 | 4,160 | 4,265 | 4,120 | 4,265 | 9,000 | 4,265 |
| 2019-11-08 | 4,260 | 4,260 | 4,115 | 4,135 | 15,600 | 4,135 |
| 2019-11-07 | 4,145 | 4,230 | 4,140 | 4,210 | 6,700 | 4,210 |
| 2019-11-06 | 4,300 | 4,310 | 4,095 | 4,150 | 16,200 | 4,150 |
| 2019-11-05 | 4,335 | 4,335 | 4,280 | 4,300 | 13,800 | 4,300 |
| 2019-11-01 | 4,265 | 4,340 | 4,205 | 4,335 | 11,900 | 4,335 |
| 2019-10-31 | 4,430 | 4,430 | 4,240 | 4,265 | 20,100 | 4,265 |
| 2019-10-30 | 4,355 | 4,395 | 4,335 | 4,390 | 16,300 | 4,390 |
| 2019-10-29 | 4,360 | 4,410 | 4,320 | 4,355 | 20,400 | 4,355 |
| 2019-10-28 | 4,310 | 4,350 | 4,275 | 4,350 | 10,400 | 4,350 |
| 2019-10-25 | 4,200 | 4,285 | 4,195 | 4,285 | 11,500 | 4,285 |
| 2019-10-24 | 4,270 | 4,270 | 4,205 | 4,220 | 13,100 | 4,220 |
| 2019-10-23 | 4,345 | 4,345 | 4,260 | 4,265 | 22,900 | 4,265 |
| 2019-10-21 | 4,275 | 4,340 | 4,275 | 4,320 | 17,200 | 4,320 |
| 2019-10-18 | 4,185 | 4,310 | 4,160 | 4,235 | 40,100 | 4,235 |
| 2019-10-17 | 4,175 | 4,215 | 4,080 | 4,150 | 43,500 | 4,150 |
| 2019-10-16 | 4,180 | 4,200 | 4,080 | 4,095 | 20,400 | 4,095 |
| 2019-10-15 | 4,095 | 4,190 | 4,095 | 4,180 | 24,200 | 4,180 |
| 2019-10-11 | 4,040 | 4,045 | 3,995 | 4,045 | 16,800 | 4,045 |
| 2019-10-10 | 4,075 | 4,075 | 4,020 | 4,030 | 8,400 | 4,030 |
| 2019-10-09 | 4,060 | 4,075 | 4,045 | 4,075 | 7,800 | 4,075 |
| 2019-10-08 | 4,000 | 4,085 | 4,000 | 4,075 | 18,300 | 4,075 |
| 2019-10-07 | 3,955 | 4,005 | 3,935 | 3,995 | 13,700 | 3,995 |
| 2019-10-04 | 3,945 | 3,945 | 3,885 | 3,935 | 8,600 | 3,935 |
| 2019-10-03 | 3,970 | 3,970 | 3,880 | 3,940 | 15,200 | 3,940 |
| 2019-10-02 | 3,930 | 4,000 | 3,930 | 3,990 | 17,300 | 3,990 |
| 2019-10-01 | 3,950 | 3,950 | 3,890 | 3,935 | 23,400 | 3,935 |
| 2019-09-30 | 3,850 | 3,940 | 3,845 | 3,910 | 21,800 | 3,910 |
| 2019-09-27 | 3,880 | 3,920 | 3,825 | 3,840 | 30,600 | 3,840 |
| 2019-09-26 | 3,990 | 3,990 | 3,865 | 3,880 | 27,100 | 3,880 |
| 2019-09-25 | 3,980 | 3,990 | 3,960 | 3,990 | 16,100 | 3,990 |
| 2019-09-24 | 3,930 | 3,965 | 3,895 | 3,955 | 12,000 | 3,955 |
| 2019-09-20 | 3,840 | 3,975 | 3,840 | 3,970 | 47,200 | 3,970 |
| 2019-09-19 | 3,755 | 3,850 | 3,755 | 3,835 | 25,500 | 3,835 |
| 2019-09-18 | 3,845 | 3,855 | 3,770 | 3,790 | 15,000 | 3,790 |
| 2019-09-17 | 3,790 | 3,855 | 3,745 | 3,845 | 21,500 | 3,845 |
| 2019-09-13 | 3,710 | 3,780 | 3,630 | 3,770 | 29,800 | 3,770 |
| 2019-09-12 | 3,780 | 3,780 | 3,670 | 3,680 | 28,900 | 3,680 |
| 2019-09-11 | 3,695 | 3,750 | 3,675 | 3,745 | 22,800 | 3,745 |
| 2019-09-10 | 3,685 | 3,690 | 3,650 | 3,685 | 14,300 | 3,685 |
| 2019-09-09 | 3,660 | 3,750 | 3,640 | 3,705 | 18,500 | 3,705 |
| 2019-09-06 | 3,685 | 3,740 | 3,615 | 3,660 | 19,900 | 3,660 |
| 2019-09-05 | 3,630 | 3,725 | 3,605 | 3,700 | 22,700 | 3,700 |
| 2019-09-04 | 3,595 | 3,640 | 3,565 | 3,630 | 14,800 | 3,630 |
| 2019-09-03 | 3,600 | 3,645 | 3,555 | 3,595 | 28,400 | 3,595 |
| 2019-09-02 | 3,340 | 3,550 | 3,340 | 3,550 | 72,500 | 3,550 |
| 2019-08-30 | 3,295 | 3,295 | 3,180 | 3,270 | 22,400 | 3,270 |
| 2019-08-29 | 3,180 | 3,195 | 3,150 | 3,155 | 6,600 | 3,155 |
| 2019-08-28 | 3,130 | 3,195 | 3,130 | 3,195 | 5,500 | 3,195 |
| 2019-08-27 | 3,215 | 3,215 | 3,125 | 3,130 | 10,400 | 3,130 |
| 2019-08-26 | 3,175 | 3,180 | 3,140 | 3,165 | 12,100 | 3,165 |
| 2019-08-23 | 3,255 | 3,265 | 3,225 | 3,245 | 10,100 | 3,245 |
| 2019-08-22 | 3,280 | 3,300 | 3,245 | 3,270 | 5,900 | 3,270 |
| 2019-08-21 | 3,240 | 3,295 | 3,240 | 3,280 | 4,600 | 3,280 |
| 2019-08-20 | 3,295 | 3,295 | 3,250 | 3,285 | 9,000 | 3,285 |
| 2019-08-19 | 3,270 | 3,300 | 3,260 | 3,295 | 2,200 | 3,295 |
| 2019-08-16 | 3,290 | 3,315 | 3,260 | 3,270 | 7,600 | 3,270 |
| 2019-08-15 | 3,215 | 3,300 | 3,160 | 3,285 | 8,300 | 3,285 |
| 2019-08-14 | 3,195 | 3,315 | 3,165 | 3,315 | 15,400 | 3,315 |
| 2019-08-13 | 3,150 | 3,175 | 3,120 | 3,160 | 15,600 | 3,160 |
| 2019-08-09 | 3,220 | 3,235 | 3,220 | 3,220 | 5,200 | 3,220 |
| 2019-08-08 | 3,170 | 3,235 | 3,140 | 3,210 | 6,600 | 3,210 |
| 2019-08-07 | 3,145 | 3,210 | 3,120 | 3,170 | 12,300 | 3,170 |
| 2019-08-06 | 3,095 | 3,170 | 3,050 | 3,165 | 18,000 | 3,165 |
| 2019-08-05 | 3,260 | 3,260 | 3,170 | 3,195 | 15,200 | 3,195 |
| 2019-08-02 | 3,345 | 3,360 | 3,295 | 3,310 | 14,000 | 3,310 |
| 2019-08-01 | 3,375 | 3,385 | 3,345 | 3,370 | 8,000 | 3,370 |
| 2019-07-31 | 3,410 | 3,420 | 3,390 | 3,395 | 11,200 | 3,395 |
| 2019-07-30 | 3,390 | 3,425 | 3,390 | 3,425 | 15,100 | 3,425 |
| 2019-07-29 | 3,410 | 3,430 | 3,370 | 3,415 | 30,600 | 3,415 |
| 2019-07-26 | 3,455 | 3,455 | 3,400 | 3,440 | 15,000 | 3,440 |
| 2019-07-25 | 3,500 | 3,520 | 3,490 | 3,490 | 7,000 | 3,490 |
| 2019-07-24 | 3,545 | 3,550 | 3,505 | 3,520 | 12,700 | 3,520 |
| 2019-07-23 | 3,525 | 3,550 | 3,515 | 3,520 | 8,500 | 3,520 |
| 2019-07-22 | 3,585 | 3,590 | 3,485 | 3,505 | 21,700 | 3,505 |
| 2019-07-19 | 3,555 | 3,620 | 3,555 | 3,605 | 22,800 | 3,605 |
| 2019-07-18 | 3,735 | 3,765 | 3,555 | 3,560 | 102,400 | 3,560 |
| 2019-07-17 | 3,700 | 3,765 | 3,675 | 3,740 | 63,900 | 3,740 |
| 2019-07-16 | 3,755 | 3,800 | 3,740 | 3,770 | 43,100 | 3,770 |
| 2019-07-12 | 3,710 | 3,755 | 3,670 | 3,745 | 19,500 | 3,745 |
| 2019-07-11 | 3,700 | 3,710 | 3,675 | 3,710 | 17,300 | 3,710 |
| 2019-07-10 | 3,680 | 3,735 | 3,675 | 3,675 | 24,900 | 3,675 |
| 2019-07-09 | 3,730 | 3,770 | 3,705 | 3,705 | 12,700 | 3,705 |
| 2019-07-08 | 3,810 | 3,810 | 3,730 | 3,730 | 15,000 | 3,730 |
| 2019-07-05 | 3,780 | 3,820 | 3,755 | 3,800 | 13,200 | 3,800 |
| 2019-07-04 | 3,830 | 3,830 | 3,770 | 3,780 | 16,800 | 3,780 |
| 2019-07-03 | 3,750 | 3,850 | 3,740 | 3,795 | 37,600 | 3,795 |
| 2019-07-02 | 3,600 | 3,735 | 3,600 | 3,725 | 33,300 | 3,725 |
| 2019-07-01 | 3,610 | 3,620 | 3,575 | 3,600 | 16,300 | 3,600 |
| 2019-06-28 | 3,535 | 3,595 | 3,500 | 3,540 | 30,400 | 3,540 |
| 2019-06-27 | 3,490 | 3,520 | 3,485 | 3,495 | 11,700 | 3,495 |
| 2019-06-26 | 3,470 | 3,540 | 3,430 | 3,480 | 15,300 | 3,480 |
| 2019-06-25 | 3,490 | 3,525 | 3,465 | 3,470 | 8,100 | 3,470 |
| 2019-06-24 | 3,550 | 3,565 | 3,500 | 3,500 | 9,200 | 3,500 |
| 2019-06-21 | 3,390 | 3,590 | 3,375 | 3,570 | 42,400 | 3,570 |
| 2019-06-20 | 3,410 | 3,430 | 3,380 | 3,385 | 8,900 | 3,385 |
| 2019-06-19 | 3,390 | 3,420 | 3,365 | 3,410 | 19,700 | 3,410 |
| 2019-06-18 | 3,365 | 3,370 | 3,320 | 3,320 | 17,300 | 3,320 |
| 2019-06-17 | 3,420 | 3,420 | 3,360 | 3,380 | 13,600 | 3,380 |
| 2019-06-14 | 3,490 | 3,490 | 3,400 | 3,420 | 15,900 | 3,420 |
| 2019-06-13 | 3,470 | 3,480 | 3,435 | 3,450 | 9,800 | 3,450 |
| 2019-06-12 | 3,490 | 3,490 | 3,450 | 3,475 | 12,600 | 3,475 |
| 2019-06-11 | 3,500 | 3,545 | 3,475 | 3,495 | 14,500 | 3,495 |
| 2019-06-10 | 3,495 | 3,520 | 3,480 | 3,495 | 12,000 | 3,495 |
| 2019-06-07 | 3,495 | 3,495 | 3,430 | 3,485 | 9,400 | 3,485 |
| 2019-06-06 | 3,575 | 3,585 | 3,470 | 3,495 | 16,500 | 3,495 |
| 2019-06-05 | 3,555 | 3,600 | 3,530 | 3,570 | 17,200 | 3,570 |
| 2019-06-04 | 3,505 | 3,540 | 3,460 | 3,530 | 15,300 | 3,530 |
| 2019-06-03 | 3,450 | 3,530 | 3,450 | 3,475 | 21,300 | 3,475 |
| 2019-05-31 | 3,690 | 3,690 | 3,540 | 3,540 | 39,700 | 3,540 |
| 2019-05-30 | 3,585 | 3,700 | 3,580 | 3,675 | 20,000 | 3,675 |
| 2019-05-29 | 3,610 | 3,620 | 3,570 | 3,605 | 9,200 | 3,605 |
| 2019-05-28 | 3,680 | 3,685 | 3,600 | 3,610 | 14,600 | 3,610 |
| 2019-05-27 | 3,610 | 3,680 | 3,610 | 3,665 | 17,500 | 3,665 |
| 2019-05-24 | 3,550 | 3,590 | 3,540 | 3,590 | 7,400 | 3,590 |
| 2019-05-23 | 3,545 | 3,560 | 3,505 | 3,560 | 6,800 | 3,560 |
| 2019-05-22 | 3,625 | 3,625 | 3,520 | 3,520 | 24,200 | 3,520 |
| 2019-05-21 | 3,615 | 3,625 | 3,555 | 3,590 | 10,600 | 3,590 |
| 2019-05-20 | 3,580 | 3,615 | 3,570 | 3,600 | 9,400 | 3,600 |
| 2019-05-17 | 3,545 | 3,600 | 3,535 | 3,580 | 16,300 | 3,580 |
| 2019-05-16 | 3,470 | 3,495 | 3,425 | 3,475 | 26,500 | 3,475 |
| 2019-05-15 | 3,410 | 3,450 | 3,365 | 3,450 | 11,500 | 3,450 |
| 2019-05-14 | 3,260 | 3,395 | 3,230 | 3,395 | 15,100 | 3,395 |
| 2019-05-13 | 3,395 | 3,430 | 3,350 | 3,350 | 16,900 | 3,350 |
| 2019-05-10 | 3,405 | 3,475 | 3,380 | 3,430 | 25,600 | 3,430 |
| 2019-05-09 | 3,485 | 3,485 | 3,405 | 3,435 | 26,700 | 3,435 |
| 2019-05-08 | 3,465 | 3,490 | 3,415 | 3,485 | 14,700 | 3,485 |
| 2019-05-07 | 3,550 | 3,550 | 3,430 | 3,475 | 22,100 | 3,475 |
| 2019-04-26 | 3,575 | 3,600 | 3,510 | 3,550 | 46,000 | 3,550 |
| 2019-04-25 | 3,440 | 3,630 | 3,430 | 3,565 | 71,000 | 3,565 |
| 2019-04-24 | 3,475 | 3,490 | 3,435 | 3,450 | 18,700 | 3,450 |
| 2019-04-23 | 3,485 | 3,520 | 3,415 | 3,450 | 20,400 | 3,450 |
| 2019-04-22 | 3,495 | 3,525 | 3,450 | 3,490 | 12,400 | 3,490 |
| 2019-04-19 | 3,440 | 3,510 | 3,420 | 3,490 | 18,700 | 3,490 |
| 2019-04-18 | 3,390 | 3,445 | 3,375 | 3,425 | 26,700 | 3,425 |
| 2019-04-17 | 3,400 | 3,410 | 3,335 | 3,385 | 35,000 | 3,385 |
| 2019-04-16 | 3,410 | 3,420 | 3,370 | 3,400 | 12,100 | 3,400 |
| 2019-04-15 | 3,405 | 3,430 | 3,370 | 3,415 | 22,700 | 3,415 |
| 2019-04-12 | 3,355 | 3,355 | 3,300 | 3,335 | 17,800 | 3,335 |
| 2019-04-11 | 3,225 | 3,325 | 3,205 | 3,305 | 14,900 | 3,305 |
| 2019-04-10 | 3,255 | 3,255 | 3,205 | 3,225 | 7,500 | 3,225 |
| 2019-04-09 | 3,195 | 3,270 | 3,175 | 3,265 | 20,500 | 3,265 |
| 2019-04-08 | 3,290 | 3,305 | 3,180 | 3,200 | 19,400 | 3,200 |
| 2019-04-05 | 3,275 | 3,400 | 3,250 | 3,260 | 20,900 | 3,260 |
| 2019-04-04 | 3,355 | 3,385 | 3,305 | 3,320 | 11,100 | 3,320 |
| 2019-04-03 | 3,345 | 3,400 | 3,345 | 3,370 | 13,200 | 3,370 |
| 2019-04-02 | 3,460 | 3,460 | 3,330 | 3,380 | 16,100 | 3,380 |
| 2019-04-01 | 3,335 | 3,445 | 3,320 | 3,415 | 27,400 | 3,415 |
| 2019-03-29 | 3,290 | 3,330 | 3,220 | 3,255 | 20,000 | 3,255 |
| 2019-03-28 | 3,290 | 3,290 | 3,250 | 3,265 | 17,700 | 3,265 |
| 2019-03-27 | 3,295 | 3,305 | 3,270 | 3,290 | 18,300 | 3,290 |
| 2019-03-26 | 3,190 | 3,280 | 3,175 | 3,280 | 35,000 | 3,280 |
| 2019-03-25 | 3,230 | 3,245 | 3,170 | 3,190 | 24,300 | 3,190 |
| 2019-03-22 | 3,350 | 3,350 | 3,285 | 3,285 | 34,100 | 3,285 |
| 2019-03-20 | 3,245 | 3,345 | 3,230 | 3,345 | 28,900 | 3,345 |
| 2019-03-19 | 3,250 | 3,265 | 3,190 | 3,240 | 20,400 | 3,240 |
| 2019-03-18 | 3,185 | 3,250 | 3,185 | 3,240 | 33,500 | 3,240 |
| 2019-03-15 | 3,060 | 3,215 | 3,060 | 3,170 | 46,300 | 3,170 |
| 2019-03-14 | 2,999 | 3,080 | 2,970 | 3,065 | 27,600 | 3,065 |
| 2019-03-13 | 2,965 | 2,992 | 2,955 | 2,977 | 14,200 | 2,977 |
| 2019-03-12 | 2,928 | 2,981 | 2,928 | 2,965 | 27,300 | 2,965 |
| 2019-03-11 | 2,820 | 2,914 | 2,820 | 2,903 | 19,100 | 2,903 |
| 2019-03-08 | 2,840 | 2,864 | 2,789 | 2,806 | 28,200 | 2,806 |
| 2019-03-07 | 2,865 | 2,872 | 2,829 | 2,869 | 16,200 | 2,869 |
| 2019-03-06 | 2,889 | 2,898 | 2,836 | 2,885 | 26,200 | 2,885 |
| 2019-03-05 | 2,800 | 2,900 | 2,796 | 2,892 | 43,500 | 2,892 |
| 2019-03-04 | 2,779 | 2,879 | 2,760 | 2,800 | 89,400 | 2,800 |
| 2019-03-01 | 2,532 | 2,598 | 2,521 | 2,558 | 20,300 | 2,558 |
| 2019-02-28 | 2,646 | 2,659 | 2,544 | 2,569 | 18,200 | 2,569 |
| 2019-02-27 | 2,621 | 2,636 | 2,589 | 2,620 | 21,200 | 2,620 |
| 2019-02-26 | 2,640 | 2,650 | 2,571 | 2,588 | 16,600 | 2,588 |
| 2019-02-25 | 2,534 | 2,634 | 2,534 | 2,621 | 18,800 | 2,621 |
| 2019-02-22 | 2,441 | 2,557 | 2,441 | 2,535 | 26,800 | 2,535 |
| 2019-02-21 | 2,346 | 2,451 | 2,346 | 2,441 | 26,700 | 2,441 |
| 2019-02-20 | 2,340 | 2,369 | 2,337 | 2,353 | 10,900 | 2,353 |
| 2019-02-19 | 2,294 | 2,352 | 2,294 | 2,340 | 9,500 | 2,340 |
| 2019-02-18 | 2,230 | 2,322 | 2,230 | 2,320 | 18,100 | 2,320 |
| 2019-02-15 | 2,226 | 2,232 | 2,209 | 2,214 | 6,900 | 2,214 |
| 2019-02-14 | 2,218 | 2,257 | 2,215 | 2,226 | 9,700 | 2,226 |
| 2019-02-13 | 2,251 | 2,251 | 2,213 | 2,222 | 9,900 | 2,222 |
| 2019-02-12 | 2,239 | 2,282 | 2,230 | 2,242 | 11,000 | 2,242 |
| 2019-02-08 | 2,218 | 2,283 | 2,215 | 2,239 | 20,900 | 2,239 |
| 2019-02-07 | 2,247 | 2,266 | 2,220 | 2,237 | 4,700 | 2,237 |
| 2019-02-06 | 2,269 | 2,273 | 2,242 | 2,248 | 12,700 | 2,248 |
| 2019-02-05 | 2,241 | 2,310 | 2,240 | 2,278 | 20,800 | 2,278 |
| 2019-02-04 | 2,224 | 2,242 | 2,209 | 2,228 | 19,500 | 2,228 |
| 2019-02-01 | 2,259 | 2,276 | 2,210 | 2,224 | 21,100 | 2,224 |
| 2019-01-31 | 2,296 | 2,315 | 2,259 | 2,273 | 24,600 | 2,273 |
| 2019-01-30 | 2,332 | 2,422 | 2,292 | 2,303 | 21,700 | 2,303 |
| 2019-01-29 | 2,325 | 2,336 | 2,290 | 2,323 | 15,600 | 2,323 |
| 2019-01-28 | 2,355 | 2,356 | 2,309 | 2,342 | 14,900 | 2,342 |
| 2019-01-25 | 2,359 | 2,391 | 2,339 | 2,355 | 13,500 | 2,355 |
| 2019-01-24 | 2,394 | 2,398 | 2,355 | 2,368 | 12,500 | 2,368 |
| 2019-01-23 | 2,441 | 2,499 | 2,410 | 2,410 | 11,400 | 2,410 |
| 2019-01-22 | 2,503 | 2,535 | 2,442 | 2,463 | 11,600 | 2,463 |
| 2019-01-21 | 2,450 | 2,520 | 2,450 | 2,501 | 10,400 | 2,501 |
| 2019-01-18 | 2,431 | 2,516 | 2,431 | 2,446 | 14,400 | 2,446 |
| 2019-01-17 | 2,469 | 2,472 | 2,435 | 2,457 | 8,100 | 2,457 |
| 2019-01-16 | 2,475 | 2,516 | 2,443 | 2,454 | 11,400 | 2,454 |
| 2019-01-15 | 2,487 | 2,510 | 2,460 | 2,496 | 13,200 | 2,496 |
| 2019-01-11 | 2,551 | 2,565 | 2,517 | 2,529 | 6,700 | 2,529 |
| 2019-01-10 | 2,547 | 2,585 | 2,535 | 2,564 | 10,800 | 2,564 |
| 2019-01-09 | 2,591 | 2,634 | 2,551 | 2,597 | 8,600 | 2,597 |
| 2019-01-08 | 2,577 | 2,642 | 2,550 | 2,577 | 14,200 | 2,577 |
| 2019-01-07 | 2,544 | 2,644 | 2,539 | 2,579 | 19,300 | 2,579 |
| 2019-01-04 | 2,410 | 2,588 | 2,390 | 2,519 | 20,100 | 2,519 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
