8059 第一実業(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 | 3,805 | 3,850 | 3,760 | 3,840 | 9,200 | 1,280 |
| 2019-12-27 | 3,800 | 3,815 | 3,760 | 3,805 | 9,400 | 1,268.33 |
| 2019-12-26 | 3,730 | 3,745 | 3,685 | 3,745 | 8,100 | 1,248.33 |
| 2019-12-25 | 3,790 | 3,790 | 3,700 | 3,710 | 7,800 | 1,236.67 |
| 2019-12-24 | 3,740 | 3,760 | 3,700 | 3,755 | 9,800 | 1,251.67 |
| 2019-12-23 | 3,855 | 3,855 | 3,725 | 3,745 | 14,600 | 1,248.33 |
| 2019-12-20 | 3,865 | 3,865 | 3,815 | 3,830 | 9,900 | 1,276.67 |
| 2019-12-19 | 3,815 | 3,850 | 3,795 | 3,845 | 15,400 | 1,281.67 |
| 2019-12-18 | 3,920 | 3,930 | 3,800 | 3,810 | 15,100 | 1,270 |
| 2019-12-17 | 3,895 | 3,945 | 3,870 | 3,920 | 19,200 | 1,306.67 |
| 2019-12-16 | 3,950 | 3,950 | 3,880 | 3,895 | 15,400 | 1,298.33 |
| 2019-12-13 | 3,940 | 3,950 | 3,900 | 3,925 | 29,500 | 1,308.33 |
| 2019-12-12 | 3,775 | 3,840 | 3,740 | 3,810 | 17,100 | 1,270 |
| 2019-12-11 | 3,845 | 3,875 | 3,795 | 3,815 | 18,300 | 1,271.67 |
| 2019-12-10 | 3,830 | 3,860 | 3,790 | 3,825 | 13,800 | 1,275 |
| 2019-12-09 | 3,815 | 3,860 | 3,800 | 3,825 | 14,900 | 1,275 |
| 2019-12-06 | 3,770 | 3,830 | 3,730 | 3,815 | 32,600 | 1,271.67 |
| 2019-12-05 | 3,720 | 3,810 | 3,690 | 3,785 | 46,100 | 1,261.67 |
| 2019-12-04 | 3,655 | 3,720 | 3,650 | 3,715 | 36,700 | 1,238.33 |
| 2019-12-03 | 3,660 | 3,695 | 3,635 | 3,670 | 17,700 | 1,223.33 |
| 2019-12-02 | 3,715 | 3,725 | 3,690 | 3,715 | 11,500 | 1,238.33 |
| 2019-11-29 | 3,695 | 3,745 | 3,685 | 3,725 | 46,400 | 1,241.67 |
| 2019-11-28 | 3,655 | 3,695 | 3,620 | 3,695 | 7,100 | 1,231.67 |
| 2019-11-27 | 3,670 | 3,700 | 3,660 | 3,685 | 13,500 | 1,228.33 |
| 2019-11-26 | 3,665 | 3,710 | 3,635 | 3,695 | 31,200 | 1,231.67 |
| 2019-11-25 | 3,645 | 3,710 | 3,645 | 3,660 | 10,400 | 1,220 |
| 2019-11-22 | 3,655 | 3,685 | 3,635 | 3,645 | 16,800 | 1,215 |
| 2019-11-21 | 3,680 | 3,685 | 3,590 | 3,630 | 18,900 | 1,210 |
| 2019-11-20 | 3,640 | 3,680 | 3,610 | 3,650 | 15,700 | 1,216.67 |
| 2019-11-19 | 3,645 | 3,650 | 3,610 | 3,645 | 5,100 | 1,215 |
| 2019-11-18 | 3,680 | 3,680 | 3,625 | 3,640 | 8,600 | 1,213.33 |
| 2019-11-15 | 3,590 | 3,690 | 3,590 | 3,690 | 13,100 | 1,230 |
| 2019-11-14 | 3,605 | 3,645 | 3,590 | 3,590 | 16,900 | 1,196.67 |
| 2019-11-13 | 3,670 | 3,680 | 3,605 | 3,615 | 15,900 | 1,205 |
| 2019-11-12 | 3,660 | 3,685 | 3,620 | 3,655 | 14,600 | 1,218.33 |
| 2019-11-11 | 3,675 | 3,690 | 3,605 | 3,660 | 24,800 | 1,220 |
| 2019-11-08 | 3,695 | 3,715 | 3,640 | 3,670 | 34,200 | 1,223.33 |
| 2019-11-07 | 3,635 | 3,680 | 3,625 | 3,655 | 17,600 | 1,218.33 |
| 2019-11-06 | 3,605 | 3,700 | 3,590 | 3,635 | 26,300 | 1,211.67 |
| 2019-11-05 | 3,510 | 3,545 | 3,495 | 3,535 | 28,800 | 1,178.33 |
| 2019-11-01 | 3,485 | 3,510 | 3,465 | 3,510 | 22,700 | 1,170 |
| 2019-10-31 | 3,500 | 3,580 | 3,485 | 3,505 | 34,000 | 1,168.33 |
| 2019-10-30 | 3,490 | 3,530 | 3,450 | 3,505 | 54,200 | 1,168.33 |
| 2019-10-29 | 3,400 | 3,500 | 3,400 | 3,490 | 33,000 | 1,163.33 |
| 2019-10-28 | 3,345 | 3,390 | 3,320 | 3,390 | 15,600 | 1,130 |
| 2019-10-25 | 3,345 | 3,385 | 3,275 | 3,345 | 29,700 | 1,115 |
| 2019-10-24 | 3,315 | 3,330 | 3,290 | 3,320 | 13,000 | 1,106.67 |
| 2019-10-23 | 3,300 | 3,315 | 3,245 | 3,310 | 23,700 | 1,103.33 |
| 2019-10-21 | 3,300 | 3,310 | 3,280 | 3,300 | 11,000 | 1,100 |
| 2019-10-18 | 3,275 | 3,315 | 3,255 | 3,300 | 12,500 | 1,100 |
| 2019-10-17 | 3,265 | 3,280 | 3,250 | 3,275 | 12,400 | 1,091.67 |
| 2019-10-16 | 3,260 | 3,305 | 3,235 | 3,270 | 14,600 | 1,090 |
| 2019-10-15 | 3,165 | 3,260 | 3,165 | 3,235 | 21,700 | 1,078.33 |
| 2019-10-11 | 3,095 | 3,145 | 3,055 | 3,095 | 16,800 | 1,031.67 |
| 2019-10-10 | 3,090 | 3,140 | 3,055 | 3,070 | 18,200 | 1,023.33 |
| 2019-10-09 | 3,055 | 3,125 | 3,050 | 3,120 | 12,700 | 1,040 |
| 2019-10-08 | 3,070 | 3,110 | 3,055 | 3,095 | 15,000 | 1,031.67 |
| 2019-10-07 | 3,085 | 3,085 | 3,050 | 3,070 | 15,200 | 1,023.33 |
| 2019-10-04 | 3,025 | 3,095 | 3,015 | 3,060 | 9,100 | 1,020 |
| 2019-10-03 | 3,055 | 3,065 | 3,005 | 3,050 | 19,300 | 1,016.67 |
| 2019-10-02 | 3,080 | 3,155 | 3,080 | 3,120 | 12,900 | 1,040 |
| 2019-10-01 | - | - | - | 3,105 | - | 1,035 |
| 2019-09-30 | 3,085 | 3,115 | 3,055 | 3,105 | 17,600 | 1,035 |
| 2019-09-27 | 3,090 | 3,130 | 3,045 | 3,110 | 29,000 | 1,036.67 |
| 2019-09-26 | 3,060 | 3,115 | 3,060 | 3,105 | 18,200 | 1,035 |
| 2019-09-25 | 2,995 | 3,045 | 2,995 | 3,035 | 8,100 | 1,011.67 |
| 2019-09-24 | 3,025 | 3,055 | 3,010 | 3,035 | 15,300 | 1,011.67 |
| 2019-09-20 | 3,015 | 3,055 | 2,976 | 3,010 | 22,100 | 1,003.33 |
| 2019-09-19 | 2,948 | 3,010 | 2,925 | 3,005 | 13,100 | 1,001.67 |
| 2019-09-18 | 2,921 | 2,977 | 2,920 | 2,948 | 19,600 | 982.67 |
| 2019-09-17 | 2,928 | 2,962 | 2,914 | 2,914 | 13,400 | 971.33 |
| 2019-09-13 | 2,951 | 2,971 | 2,828 | 2,955 | 26,800 | 985 |
| 2019-09-12 | 2,912 | 2,981 | 2,909 | 2,939 | 16,800 | 979.67 |
| 2019-09-11 | 2,899 | 2,925 | 2,854 | 2,912 | 16,900 | 970.67 |
| 2019-09-10 | 2,783 | 2,889 | 2,769 | 2,876 | 20,500 | 958.67 |
| 2019-09-09 | 2,715 | 2,776 | 2,705 | 2,773 | 6,100 | 924.33 |
| 2019-09-06 | 2,716 | 2,726 | 2,706 | 2,715 | 4,600 | 905 |
| 2019-09-05 | 2,642 | 2,714 | 2,641 | 2,710 | 13,700 | 903.33 |
| 2019-09-04 | 2,633 | 2,658 | 2,604 | 2,607 | 12,900 | 869 |
| 2019-09-03 | 2,664 | 2,698 | 2,654 | 2,655 | 9,500 | 885 |
| 2019-09-02 | 2,737 | 2,740 | 2,658 | 2,662 | 8,000 | 887.33 |
| 2019-08-30 | 2,650 | 2,775 | 2,644 | 2,766 | 13,400 | 922 |
| 2019-08-29 | 2,616 | 2,673 | 2,616 | 2,645 | 9,900 | 881.67 |
| 2019-08-28 | 2,662 | 2,662 | 2,587 | 2,600 | 7,600 | 866.67 |
| 2019-08-27 | 2,625 | 2,663 | 2,620 | 2,643 | 9,900 | 881 |
| 2019-08-26 | 2,618 | 2,636 | 2,570 | 2,589 | 16,000 | 863 |
| 2019-08-23 | 2,693 | 2,693 | 2,646 | 2,668 | 6,600 | 889.33 |
| 2019-08-22 | 2,718 | 2,718 | 2,664 | 2,680 | 6,000 | 893.33 |
| 2019-08-21 | 2,771 | 2,771 | 2,702 | 2,717 | 8,300 | 905.67 |
| 2019-08-20 | 2,713 | 2,785 | 2,713 | 2,777 | 6,900 | 925.67 |
| 2019-08-19 | 2,674 | 2,722 | 2,674 | 2,713 | 6,800 | 904.33 |
| 2019-08-16 | 2,665 | 2,690 | 2,650 | 2,673 | 5,700 | 891 |
| 2019-08-15 | 2,611 | 2,647 | 2,580 | 2,639 | 7,800 | 879.67 |
| 2019-08-14 | 2,709 | 2,709 | 2,593 | 2,650 | 15,600 | 883.33 |
| 2019-08-13 | 2,658 | 2,679 | 2,604 | 2,659 | 18,000 | 886.33 |
| 2019-08-09 | 2,718 | 2,769 | 2,662 | 2,704 | 21,300 | 901.33 |
| 2019-08-08 | 2,706 | 2,758 | 2,688 | 2,718 | 17,400 | 906 |
| 2019-08-07 | 2,731 | 2,740 | 2,656 | 2,701 | 22,300 | 900.33 |
| 2019-08-06 | 2,713 | 2,770 | 2,688 | 2,737 | 14,700 | 912.33 |
| 2019-08-05 | 2,815 | 2,816 | 2,735 | 2,774 | 17,900 | 924.67 |
| 2019-08-02 | 2,945 | 2,945 | 2,825 | 2,842 | 22,500 | 947.33 |
| 2019-08-01 | 2,994 | 2,994 | 2,924 | 2,965 | 10,900 | 988.33 |
| 2019-07-31 | 3,045 | 3,075 | 2,956 | 3,000 | 15,500 | 1,000 |
| 2019-07-30 | 3,045 | 3,060 | 3,020 | 3,050 | 9,700 | 1,016.67 |
| 2019-07-29 | 3,030 | 3,045 | 2,985 | 3,045 | 10,300 | 1,015 |
| 2019-07-26 | 3,020 | 3,060 | 3,020 | 3,040 | 7,600 | 1,013.33 |
| 2019-07-25 | 3,075 | 3,090 | 3,005 | 3,070 | 19,100 | 1,023.33 |
| 2019-07-24 | 3,010 | 3,065 | 3,005 | 3,060 | 15,800 | 1,020 |
| 2019-07-23 | 3,095 | 3,100 | 3,010 | 3,010 | 19,200 | 1,003.33 |
| 2019-07-22 | 3,105 | 3,105 | 3,055 | 3,075 | 7,800 | 1,025 |
| 2019-07-19 | 3,070 | 3,110 | 3,045 | 3,080 | 10,700 | 1,026.67 |
| 2019-07-18 | 3,095 | 3,145 | 3,080 | 3,080 | 25,400 | 1,026.67 |
| 2019-07-17 | 3,080 | 3,135 | 3,040 | 3,095 | 9,700 | 1,031.67 |
| 2019-07-16 | 3,115 | 3,115 | 3,060 | 3,080 | 10,100 | 1,026.67 |
| 2019-07-12 | 3,185 | 3,215 | 3,115 | 3,115 | 16,400 | 1,038.33 |
| 2019-07-11 | 3,085 | 3,210 | 3,085 | 3,190 | 8,600 | 1,063.33 |
| 2019-07-10 | 3,130 | 3,130 | 3,085 | 3,085 | 16,700 | 1,028.33 |
| 2019-07-09 | 3,205 | 3,220 | 3,135 | 3,145 | 10,900 | 1,048.33 |
| 2019-07-08 | 3,290 | 3,290 | 3,200 | 3,200 | 5,500 | 1,066.67 |
| 2019-07-05 | 3,275 | 3,325 | 3,250 | 3,275 | 18,000 | 1,091.67 |
| 2019-07-04 | 3,200 | 3,260 | 3,200 | 3,235 | 12,400 | 1,078.33 |
| 2019-07-03 | 3,140 | 3,195 | 3,140 | 3,190 | 9,300 | 1,063.33 |
| 2019-07-02 | 3,115 | 3,160 | 3,115 | 3,135 | 8,000 | 1,045 |
| 2019-07-01 | 3,120 | 3,125 | 3,085 | 3,120 | 10,700 | 1,040 |
| 2019-06-28 | 3,025 | 3,085 | 3,020 | 3,080 | 12,900 | 1,026.67 |
| 2019-06-27 | 3,040 | 3,080 | 3,040 | 3,065 | 12,000 | 1,021.67 |
| 2019-06-26 | 3,015 | 3,060 | 2,987 | 3,030 | 12,800 | 1,010 |
| 2019-06-25 | 3,065 | 3,090 | 3,005 | 3,035 | 14,100 | 1,011.67 |
| 2019-06-24 | 3,095 | 3,135 | 3,060 | 3,090 | 9,500 | 1,030 |
| 2019-06-21 | 3,085 | 3,165 | 3,055 | 3,085 | 63,000 | 1,028.33 |
| 2019-06-20 | 3,045 | 3,110 | 3,015 | 3,070 | 15,100 | 1,023.33 |
| 2019-06-19 | 2,969 | 3,040 | 2,967 | 3,020 | 17,900 | 1,006.67 |
| 2019-06-18 | 2,925 | 2,939 | 2,875 | 2,919 | 26,500 | 973 |
| 2019-06-17 | 2,951 | 2,951 | 2,903 | 2,925 | 9,300 | 975 |
| 2019-06-14 | 2,882 | 2,979 | 2,882 | 2,951 | 23,100 | 983.67 |
| 2019-06-13 | 3,075 | 3,075 | 2,861 | 2,903 | 37,000 | 967.67 |
| 2019-06-12 | 3,135 | 3,145 | 3,060 | 3,070 | 17,200 | 1,023.33 |
| 2019-06-11 | 3,135 | 3,185 | 3,115 | 3,120 | 9,100 | 1,040 |
| 2019-06-10 | 3,085 | 3,160 | 3,085 | 3,110 | 8,600 | 1,036.67 |
| 2019-06-07 | 3,065 | 3,135 | 3,025 | 3,080 | 14,000 | 1,026.67 |
| 2019-06-06 | 3,155 | 3,155 | 3,045 | 3,050 | 13,600 | 1,016.67 |
| 2019-06-05 | 3,170 | 3,175 | 3,130 | 3,155 | 10,900 | 1,051.67 |
| 2019-06-04 | 3,135 | 3,140 | 3,080 | 3,135 | 13,800 | 1,045 |
| 2019-06-03 | 3,230 | 3,230 | 3,130 | 3,155 | 12,300 | 1,051.67 |
| 2019-05-31 | 3,335 | 3,340 | 3,260 | 3,265 | 9,800 | 1,088.33 |
| 2019-05-30 | 3,350 | 3,385 | 3,345 | 3,360 | 9,500 | 1,120 |
| 2019-05-29 | 3,290 | 3,395 | 3,265 | 3,350 | 13,600 | 1,116.67 |
| 2019-05-28 | 3,370 | 3,370 | 3,300 | 3,345 | 14,200 | 1,115 |
| 2019-05-27 | 3,380 | 3,415 | 3,360 | 3,375 | 11,400 | 1,125 |
| 2019-05-24 | 3,290 | 3,360 | 3,270 | 3,350 | 15,100 | 1,116.67 |
| 2019-05-23 | 3,305 | 3,335 | 3,260 | 3,285 | 9,200 | 1,095 |
| 2019-05-22 | 3,375 | 3,375 | 3,290 | 3,305 | 17,800 | 1,101.67 |
| 2019-05-21 | 3,380 | 3,410 | 3,340 | 3,370 | 11,300 | 1,123.33 |
| 2019-05-20 | 3,385 | 3,415 | 3,350 | 3,380 | 7,800 | 1,126.67 |
| 2019-05-17 | 3,325 | 3,405 | 3,320 | 3,385 | 13,000 | 1,128.33 |
| 2019-05-16 | 3,230 | 3,330 | 3,205 | 3,320 | 22,400 | 1,106.67 |
| 2019-05-15 | 3,255 | 3,275 | 3,025 | 3,215 | 40,100 | 1,071.67 |
| 2019-05-14 | 3,195 | 3,225 | 3,155 | 3,190 | 17,000 | 1,063.33 |
| 2019-05-13 | 3,360 | 3,385 | 3,205 | 3,205 | 15,200 | 1,068.33 |
| 2019-05-10 | 3,280 | 3,375 | 3,270 | 3,310 | 15,600 | 1,103.33 |
| 2019-05-09 | 3,330 | 3,375 | 3,230 | 3,280 | 14,900 | 1,093.33 |
| 2019-05-08 | 3,365 | 3,365 | 3,305 | 3,330 | 16,200 | 1,110 |
| 2019-05-07 | 3,500 | 3,500 | 3,410 | 3,415 | 12,000 | 1,138.33 |
| 2019-04-26 | 3,445 | 3,460 | 3,380 | 3,425 | 17,400 | 1,141.67 |
| 2019-04-25 | 3,460 | 3,485 | 3,425 | 3,450 | 15,000 | 1,150 |
| 2019-04-24 | 3,410 | 3,490 | 3,400 | 3,450 | 11,100 | 1,150 |
| 2019-04-23 | 3,360 | 3,435 | 3,360 | 3,430 | 12,000 | 1,143.33 |
| 2019-04-22 | 3,330 | 3,430 | 3,320 | 3,340 | 4,100 | 1,113.33 |
| 2019-04-19 | 3,380 | 3,385 | 3,320 | 3,335 | 5,500 | 1,111.67 |
| 2019-04-18 | 3,415 | 3,420 | 3,320 | 3,335 | 12,700 | 1,111.67 |
| 2019-04-17 | 3,415 | 3,435 | 3,370 | 3,415 | 6,800 | 1,138.33 |
| 2019-04-16 | 3,425 | 3,480 | 3,380 | 3,415 | 8,200 | 1,138.33 |
| 2019-04-15 | 3,310 | 3,425 | 3,310 | 3,425 | 17,300 | 1,141.67 |
| 2019-04-12 | 3,300 | 3,300 | 3,245 | 3,260 | 10,200 | 1,086.67 |
| 2019-04-11 | 3,285 | 3,320 | 3,260 | 3,300 | 11,800 | 1,100 |
| 2019-04-10 | 3,250 | 3,285 | 3,245 | 3,285 | 7,900 | 1,095 |
| 2019-04-09 | 3,270 | 3,295 | 3,240 | 3,285 | 8,800 | 1,095 |
| 2019-04-08 | 3,275 | 3,295 | 3,245 | 3,285 | 8,700 | 1,095 |
| 2019-04-05 | 3,245 | 3,245 | 3,215 | 3,235 | 10,400 | 1,078.33 |
| 2019-04-04 | 3,200 | 3,200 | 3,145 | 3,190 | 12,900 | 1,063.33 |
| 2019-04-03 | 3,230 | 3,230 | 3,155 | 3,200 | 18,000 | 1,066.67 |
| 2019-04-02 | 3,260 | 3,285 | 3,215 | 3,230 | 10,100 | 1,076.67 |
| 2019-04-01 | 3,230 | 3,285 | 3,200 | 3,260 | 11,800 | 1,086.67 |
| 2019-03-29 | 3,180 | 3,200 | 3,155 | 3,195 | 8,000 | 1,065 |
| 2019-03-28 | 3,260 | 3,295 | 3,165 | 3,165 | 16,800 | 1,055 |
| 2019-03-27 | 3,360 | 3,370 | 3,300 | 3,325 | 14,100 | 1,108.33 |
| 2019-03-26 | 3,260 | 3,440 | 3,260 | 3,435 | 27,100 | 1,145 |
| 2019-03-25 | 3,285 | 3,335 | 3,225 | 3,245 | 18,200 | 1,081.67 |
| 2019-03-22 | 3,310 | 3,315 | 3,240 | 3,315 | 11,500 | 1,105 |
| 2019-03-20 | 3,230 | 3,300 | 3,205 | 3,300 | 32,100 | 1,100 |
| 2019-03-19 | 3,335 | 3,335 | 3,190 | 3,225 | 22,200 | 1,075 |
| 2019-03-18 | 3,250 | 3,335 | 3,165 | 3,335 | 26,200 | 1,111.67 |
| 2019-03-15 | 3,275 | 3,385 | 3,110 | 3,110 | 29,800 | 1,036.67 |
| 2019-03-14 | 3,325 | 3,325 | 3,255 | 3,265 | 10,000 | 1,088.33 |
| 2019-03-13 | 3,310 | 3,320 | 3,265 | 3,290 | 12,500 | 1,096.67 |
| 2019-03-12 | 3,285 | 3,365 | 3,285 | 3,310 | 18,800 | 1,103.33 |
| 2019-03-11 | 3,195 | 3,260 | 3,185 | 3,250 | 16,000 | 1,083.33 |
| 2019-03-08 | 3,270 | 3,270 | 3,195 | 3,230 | 30,800 | 1,076.67 |
| 2019-03-07 | 3,360 | 3,415 | 3,330 | 3,375 | 14,000 | 1,125 |
| 2019-03-06 | 3,370 | 3,375 | 3,345 | 3,360 | 14,700 | 1,120 |
| 2019-03-05 | 3,415 | 3,415 | 3,360 | 3,395 | 11,500 | 1,131.67 |
| 2019-03-04 | 3,445 | 3,445 | 3,370 | 3,435 | 17,100 | 1,145 |
| 2019-03-01 | 3,435 | 3,455 | 3,435 | 3,445 | 7,300 | 1,148.33 |
| 2019-02-28 | 3,430 | 3,485 | 3,415 | 3,460 | 13,600 | 1,153.33 |
| 2019-02-27 | 3,495 | 3,515 | 3,435 | 3,465 | 17,400 | 1,155 |
| 2019-02-26 | 3,475 | 3,545 | 3,475 | 3,495 | 9,600 | 1,165 |
| 2019-02-25 | 3,460 | 3,505 | 3,450 | 3,500 | 7,400 | 1,166.67 |
| 2019-02-22 | 3,465 | 3,495 | 3,425 | 3,460 | 7,400 | 1,153.33 |
| 2019-02-21 | 3,490 | 3,550 | 3,460 | 3,490 | 14,400 | 1,163.33 |
| 2019-02-20 | 3,435 | 3,500 | 3,435 | 3,490 | 12,400 | 1,163.33 |
| 2019-02-19 | 3,400 | 3,445 | 3,400 | 3,435 | 8,200 | 1,145 |
| 2019-02-18 | 3,410 | 3,435 | 3,395 | 3,400 | 6,800 | 1,133.33 |
| 2019-02-15 | 3,390 | 3,410 | 3,355 | 3,405 | 7,700 | 1,135 |
| 2019-02-14 | 3,380 | 3,440 | 3,380 | 3,400 | 9,200 | 1,133.33 |
| 2019-02-13 | 3,395 | 3,435 | 3,345 | 3,435 | 18,000 | 1,145 |
| 2019-02-12 | 3,415 | 3,445 | 3,335 | 3,365 | 28,000 | 1,121.67 |
| 2019-02-08 | 3,435 | 3,450 | 3,380 | 3,405 | 19,000 | 1,135 |
| 2019-02-07 | 3,500 | 3,500 | 3,435 | 3,475 | 11,900 | 1,158.33 |
| 2019-02-06 | 3,580 | 3,625 | 3,520 | 3,540 | 13,200 | 1,180 |
| 2019-02-05 | 3,490 | 3,595 | 3,435 | 3,585 | 26,300 | 1,195 |
| 2019-02-04 | 3,435 | 3,480 | 3,425 | 3,455 | 27,900 | 1,151.67 |
| 2019-02-01 | 3,435 | 3,470 | 3,425 | 3,450 | 17,300 | 1,150 |
| 2019-01-31 | 3,480 | 3,535 | 3,435 | 3,435 | 17,100 | 1,145 |
| 2019-01-30 | 3,500 | 3,520 | 3,470 | 3,480 | 32,100 | 1,160 |
| 2019-01-29 | 3,505 | 3,535 | 3,490 | 3,525 | 13,300 | 1,175 |
| 2019-01-28 | 3,530 | 3,555 | 3,500 | 3,525 | 10,600 | 1,175 |
| 2019-01-25 | 3,505 | 3,580 | 3,505 | 3,540 | 14,400 | 1,180 |
| 2019-01-24 | 3,475 | 3,530 | 3,465 | 3,515 | 13,100 | 1,171.67 |
| 2019-01-23 | 3,435 | 3,500 | 3,420 | 3,475 | 12,800 | 1,158.33 |
| 2019-01-22 | 3,490 | 3,490 | 3,450 | 3,465 | 7,800 | 1,155 |
| 2019-01-21 | 3,510 | 3,520 | 3,475 | 3,490 | 7,200 | 1,163.33 |
| 2019-01-18 | 3,455 | 3,525 | 3,455 | 3,475 | 14,200 | 1,158.33 |
| 2019-01-17 | 3,445 | 3,550 | 3,445 | 3,480 | 14,700 | 1,160 |
| 2019-01-16 | 3,475 | 3,490 | 3,430 | 3,445 | 11,900 | 1,148.33 |
| 2019-01-15 | 3,460 | 3,540 | 3,455 | 3,485 | 24,300 | 1,161.67 |
| 2019-01-11 | 3,430 | 3,485 | 3,420 | 3,475 | 22,800 | 1,158.33 |
| 2019-01-10 | 3,465 | 3,470 | 3,345 | 3,415 | 24,000 | 1,138.33 |
| 2019-01-09 | 3,540 | 3,545 | 3,425 | 3,465 | 21,200 | 1,155 |
| 2019-01-08 | 3,585 | 3,585 | 3,465 | 3,520 | 27,800 | 1,173.33 |
| 2019-01-07 | 3,515 | 3,575 | 3,465 | 3,570 | 42,100 | 1,190 |
| 2019-01-04 | 3,455 | 3,470 | 3,405 | 3,465 | 32,600 | 1,155 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
