8079 正栄食品工業(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 | 4,115 | 4,140 | 4,060 | 4,060 | 24,300 | 4,060 |
| 2019-12-27 | 4,050 | 4,155 | 4,050 | 4,130 | 31,600 | 4,130 |
| 2019-12-26 | 4,020 | 4,065 | 4,015 | 4,060 | 30,600 | 4,060 |
| 2019-12-25 | 3,965 | 4,035 | 3,940 | 3,995 | 32,700 | 3,995 |
| 2019-12-24 | 3,940 | 3,970 | 3,935 | 3,965 | 12,400 | 3,965 |
| 2019-12-23 | 3,995 | 4,030 | 3,970 | 3,970 | 22,300 | 3,970 |
| 2019-12-20 | 3,935 | 3,975 | 3,900 | 3,970 | 33,000 | 3,970 |
| 2019-12-19 | 3,815 | 3,935 | 3,815 | 3,935 | 40,700 | 3,935 |
| 2019-12-18 | 3,910 | 3,925 | 3,810 | 3,820 | 56,500 | 3,820 |
| 2019-12-17 | 3,800 | 3,990 | 3,800 | 3,960 | 124,200 | 3,960 |
| 2019-12-16 | 3,480 | 3,745 | 3,480 | 3,745 | 136,600 | 3,745 |
| 2019-12-13 | 3,490 | 3,490 | 3,410 | 3,410 | 37,700 | 3,410 |
| 2019-12-12 | 3,420 | 3,455 | 3,385 | 3,450 | 22,900 | 3,450 |
| 2019-12-11 | 3,440 | 3,440 | 3,400 | 3,425 | 16,000 | 3,425 |
| 2019-12-10 | 3,460 | 3,460 | 3,400 | 3,430 | 14,700 | 3,430 |
| 2019-12-09 | 3,495 | 3,495 | 3,450 | 3,475 | 18,400 | 3,475 |
| 2019-12-06 | 3,425 | 3,460 | 3,425 | 3,455 | 34,600 | 3,455 |
| 2019-12-05 | 3,395 | 3,435 | 3,380 | 3,420 | 30,600 | 3,420 |
| 2019-12-04 | 3,360 | 3,395 | 3,340 | 3,395 | 21,900 | 3,395 |
| 2019-12-03 | 3,390 | 3,390 | 3,330 | 3,375 | 21,600 | 3,375 |
| 2019-12-02 | 3,360 | 3,385 | 3,350 | 3,385 | 21,700 | 3,385 |
| 2019-11-29 | 3,350 | 3,380 | 3,340 | 3,350 | 21,400 | 3,350 |
| 2019-11-28 | 3,370 | 3,370 | 3,330 | 3,330 | 15,400 | 3,330 |
| 2019-11-27 | 3,350 | 3,385 | 3,340 | 3,380 | 37,000 | 3,380 |
| 2019-11-26 | 3,350 | 3,360 | 3,325 | 3,340 | 30,300 | 3,340 |
| 2019-11-25 | 3,280 | 3,350 | 3,280 | 3,345 | 42,300 | 3,345 |
| 2019-11-22 | 3,225 | 3,280 | 3,225 | 3,265 | 26,300 | 3,265 |
| 2019-11-21 | 3,200 | 3,250 | 3,165 | 3,225 | 37,400 | 3,225 |
| 2019-11-20 | 3,195 | 3,220 | 3,165 | 3,195 | 31,700 | 3,195 |
| 2019-11-19 | 3,190 | 3,235 | 3,190 | 3,225 | 20,700 | 3,225 |
| 2019-11-18 | 3,205 | 3,245 | 3,185 | 3,220 | 26,200 | 3,220 |
| 2019-11-15 | 3,195 | 3,220 | 3,175 | 3,195 | 26,100 | 3,195 |
| 2019-11-14 | 3,270 | 3,275 | 3,195 | 3,195 | 26,700 | 3,195 |
| 2019-11-13 | 3,295 | 3,295 | 3,250 | 3,250 | 18,000 | 3,250 |
| 2019-11-12 | 3,320 | 3,320 | 3,280 | 3,290 | 23,100 | 3,290 |
| 2019-11-11 | 3,290 | 3,325 | 3,285 | 3,315 | 50,500 | 3,315 |
| 2019-11-08 | 3,280 | 3,290 | 3,265 | 3,280 | 27,900 | 3,280 |
| 2019-11-07 | 3,255 | 3,280 | 3,240 | 3,245 | 23,900 | 3,245 |
| 2019-11-06 | 3,290 | 3,290 | 3,250 | 3,270 | 26,000 | 3,270 |
| 2019-11-05 | 3,245 | 3,285 | 3,240 | 3,285 | 51,000 | 3,285 |
| 2019-11-01 | 3,165 | 3,235 | 3,165 | 3,225 | 36,300 | 3,225 |
| 2019-10-31 | 3,275 | 3,275 | 3,180 | 3,185 | 57,900 | 3,185 |
| 2019-10-30 | 3,285 | 3,290 | 3,240 | 3,275 | 187,400 | 3,275 |
| 2019-10-29 | 3,315 | 3,355 | 3,310 | 3,325 | 273,100 | 3,325 |
| 2019-10-28 | 3,340 | 3,350 | 3,325 | 3,335 | 74,200 | 3,335 |
| 2019-10-25 | 3,325 | 3,345 | 3,300 | 3,335 | 67,800 | 3,335 |
| 2019-10-24 | 3,360 | 3,360 | 3,320 | 3,335 | 88,500 | 3,335 |
| 2019-10-23 | 3,330 | 3,350 | 3,315 | 3,350 | 50,500 | 3,350 |
| 2019-10-21 | 3,330 | 3,360 | 3,330 | 3,335 | 79,100 | 3,335 |
| 2019-10-18 | 3,330 | 3,365 | 3,305 | 3,320 | 37,000 | 3,320 |
| 2019-10-17 | 3,345 | 3,345 | 3,310 | 3,315 | 32,600 | 3,315 |
| 2019-10-16 | 3,325 | 3,375 | 3,320 | 3,340 | 43,400 | 3,340 |
| 2019-10-15 | 3,295 | 3,335 | 3,290 | 3,305 | 50,700 | 3,305 |
| 2019-10-11 | 3,300 | 3,305 | 3,245 | 3,275 | 35,300 | 3,275 |
| 2019-10-10 | 3,340 | 3,350 | 3,255 | 3,260 | 74,600 | 3,260 |
| 2019-10-09 | 3,330 | 3,380 | 3,330 | 3,380 | 38,000 | 3,380 |
| 2019-10-08 | 3,310 | 3,370 | 3,290 | 3,370 | 47,700 | 3,370 |
| 2019-10-07 | 3,340 | 3,340 | 3,265 | 3,290 | 43,300 | 3,290 |
| 2019-10-04 | 3,295 | 3,320 | 3,270 | 3,315 | 57,900 | 3,315 |
| 2019-10-03 | 3,345 | 3,365 | 3,290 | 3,305 | 84,300 | 3,305 |
| 2019-10-02 | 3,325 | 3,415 | 3,310 | 3,405 | 58,900 | 3,405 |
| 2019-10-01 | 3,270 | 3,330 | 3,270 | 3,325 | 32,400 | 3,325 |
| 2019-09-30 | 3,310 | 3,335 | 3,250 | 3,270 | 58,800 | 3,270 |
| 2019-09-27 | 3,390 | 3,400 | 3,330 | 3,350 | 49,400 | 3,350 |
| 2019-09-26 | 3,370 | 3,415 | 3,360 | 3,395 | 55,200 | 3,395 |
| 2019-09-25 | 3,365 | 3,365 | 3,315 | 3,345 | 27,800 | 3,345 |
| 2019-09-24 | 3,350 | 3,395 | 3,305 | 3,345 | 60,100 | 3,345 |
| 2019-09-20 | 3,320 | 3,360 | 3,300 | 3,345 | 56,700 | 3,345 |
| 2019-09-19 | 3,220 | 3,315 | 3,220 | 3,315 | 57,200 | 3,315 |
| 2019-09-18 | 3,260 | 3,290 | 3,220 | 3,230 | 46,700 | 3,230 |
| 2019-09-17 | 3,130 | 3,290 | 3,130 | 3,280 | 146,600 | 3,280 |
| 2019-09-13 | 2,976 | 3,050 | 2,930 | 3,045 | 128,400 | 3,045 |
| 2019-09-12 | 2,974 | 3,050 | 2,915 | 3,015 | 147,400 | 3,015 |
| 2019-09-11 | 3,140 | 3,210 | 3,140 | 3,195 | 59,600 | 3,195 |
| 2019-09-10 | 3,065 | 3,155 | 3,060 | 3,145 | 40,200 | 3,145 |
| 2019-09-09 | 3,020 | 3,085 | 3,020 | 3,075 | 21,400 | 3,075 |
| 2019-09-06 | 3,010 | 3,055 | 3,010 | 3,020 | 23,100 | 3,020 |
| 2019-09-05 | 2,953 | 3,055 | 2,953 | 3,025 | 26,500 | 3,025 |
| 2019-09-04 | 2,938 | 2,973 | 2,922 | 2,951 | 22,000 | 2,951 |
| 2019-09-03 | 2,950 | 2,989 | 2,948 | 2,951 | 25,100 | 2,951 |
| 2019-09-02 | 2,981 | 3,010 | 2,962 | 2,970 | 19,300 | 2,970 |
| 2019-08-30 | 2,933 | 2,998 | 2,933 | 2,995 | 33,300 | 2,995 |
| 2019-08-29 | 2,915 | 2,955 | 2,905 | 2,932 | 35,400 | 2,932 |
| 2019-08-28 | 2,887 | 2,914 | 2,885 | 2,907 | 21,300 | 2,907 |
| 2019-08-27 | 2,915 | 2,938 | 2,880 | 2,903 | 34,900 | 2,903 |
| 2019-08-26 | 2,894 | 2,916 | 2,870 | 2,870 | 37,600 | 2,870 |
| 2019-08-23 | 2,937 | 2,958 | 2,908 | 2,917 | 28,900 | 2,917 |
| 2019-08-22 | 2,985 | 2,990 | 2,920 | 2,936 | 30,400 | 2,936 |
| 2019-08-21 | 2,976 | 3,005 | 2,965 | 2,970 | 16,600 | 2,970 |
| 2019-08-20 | 2,992 | 3,040 | 2,980 | 3,025 | 25,200 | 3,025 |
| 2019-08-19 | 2,925 | 2,995 | 2,925 | 2,994 | 19,600 | 2,994 |
| 2019-08-16 | 2,944 | 2,946 | 2,902 | 2,906 | 41,700 | 2,906 |
| 2019-08-15 | 2,950 | 2,952 | 2,903 | 2,952 | 43,800 | 2,952 |
| 2019-08-14 | 3,000 | 3,025 | 2,990 | 3,010 | 36,600 | 3,010 |
| 2019-08-13 | 2,973 | 3,015 | 2,956 | 3,000 | 20,700 | 3,000 |
| 2019-08-09 | 3,050 | 3,050 | 2,985 | 2,987 | 39,200 | 2,987 |
| 2019-08-08 | 3,035 | 3,050 | 3,005 | 3,020 | 27,100 | 3,020 |
| 2019-08-07 | 3,005 | 3,070 | 2,997 | 3,045 | 30,500 | 3,045 |
| 2019-08-06 | 2,864 | 3,015 | 2,854 | 3,010 | 42,400 | 3,010 |
| 2019-08-05 | 3,120 | 3,120 | 2,914 | 2,945 | 83,200 | 2,945 |
| 2019-08-02 | 3,110 | 3,125 | 3,065 | 3,075 | 29,600 | 3,075 |
| 2019-08-01 | 3,105 | 3,170 | 3,070 | 3,170 | 18,900 | 3,170 |
| 2019-07-31 | 3,145 | 3,145 | 3,110 | 3,125 | 18,000 | 3,125 |
| 2019-07-30 | 3,090 | 3,150 | 3,070 | 3,150 | 69,700 | 3,150 |
| 2019-07-29 | 3,120 | 3,120 | 3,060 | 3,080 | 28,400 | 3,080 |
| 2019-07-26 | 3,155 | 3,155 | 3,080 | 3,090 | 45,300 | 3,090 |
| 2019-07-25 | 3,155 | 3,190 | 3,155 | 3,155 | 33,100 | 3,155 |
| 2019-07-24 | 3,210 | 3,220 | 3,130 | 3,130 | 39,100 | 3,130 |
| 2019-07-23 | 3,190 | 3,220 | 3,175 | 3,215 | 30,200 | 3,215 |
| 2019-07-22 | 3,275 | 3,275 | 3,190 | 3,190 | 50,400 | 3,190 |
| 2019-07-19 | 3,205 | 3,305 | 3,205 | 3,290 | 46,100 | 3,290 |
| 2019-07-18 | 3,270 | 3,290 | 3,195 | 3,205 | 46,900 | 3,205 |
| 2019-07-17 | 3,230 | 3,285 | 3,200 | 3,285 | 31,200 | 3,285 |
| 2019-07-16 | 3,280 | 3,280 | 3,175 | 3,225 | 59,200 | 3,225 |
| 2019-07-12 | 3,290 | 3,300 | 3,215 | 3,265 | 63,600 | 3,265 |
| 2019-07-11 | 3,310 | 3,340 | 3,290 | 3,305 | 44,800 | 3,305 |
| 2019-07-10 | 3,330 | 3,345 | 3,260 | 3,300 | 42,300 | 3,300 |
| 2019-07-09 | 3,370 | 3,405 | 3,340 | 3,360 | 43,000 | 3,360 |
| 2019-07-08 | 3,425 | 3,440 | 3,355 | 3,355 | 43,800 | 3,355 |
| 2019-07-05 | 3,405 | 3,435 | 3,385 | 3,435 | 23,800 | 3,435 |
| 2019-07-04 | 3,425 | 3,460 | 3,405 | 3,405 | 23,300 | 3,405 |
| 2019-07-03 | 3,415 | 3,435 | 3,400 | 3,425 | 23,200 | 3,425 |
| 2019-07-02 | 3,390 | 3,430 | 3,365 | 3,420 | 27,700 | 3,420 |
| 2019-07-01 | 3,380 | 3,410 | 3,360 | 3,410 | 27,000 | 3,410 |
| 2019-06-28 | 3,305 | 3,350 | 3,305 | 3,340 | 26,500 | 3,340 |
| 2019-06-27 | 3,275 | 3,340 | 3,255 | 3,325 | 28,900 | 3,325 |
| 2019-06-26 | 3,275 | 3,360 | 3,250 | 3,305 | 34,300 | 3,305 |
| 2019-06-25 | 3,245 | 3,340 | 3,240 | 3,275 | 32,600 | 3,275 |
| 2019-06-24 | 3,245 | 3,275 | 3,210 | 3,270 | 23,600 | 3,270 |
| 2019-06-21 | 3,285 | 3,285 | 3,180 | 3,255 | 78,000 | 3,255 |
| 2019-06-20 | 3,325 | 3,375 | 3,270 | 3,270 | 42,400 | 3,270 |
| 2019-06-19 | 3,345 | 3,390 | 3,330 | 3,340 | 45,200 | 3,340 |
| 2019-06-18 | 3,380 | 3,395 | 3,320 | 3,330 | 52,600 | 3,330 |
| 2019-06-17 | 3,270 | 3,420 | 3,235 | 3,410 | 63,000 | 3,410 |
| 2019-06-14 | 3,225 | 3,445 | 3,180 | 3,275 | 206,300 | 3,275 |
| 2019-06-13 | 3,290 | 3,320 | 3,150 | 3,165 | 69,100 | 3,165 |
| 2019-06-12 | 3,300 | 3,355 | 3,295 | 3,325 | 33,800 | 3,325 |
| 2019-06-11 | 3,290 | 3,345 | 3,270 | 3,315 | 35,000 | 3,315 |
| 2019-06-10 | 3,265 | 3,285 | 3,235 | 3,280 | 26,300 | 3,280 |
| 2019-06-07 | 3,140 | 3,300 | 3,110 | 3,300 | 83,100 | 3,300 |
| 2019-06-06 | 3,105 | 3,150 | 3,100 | 3,120 | 23,500 | 3,120 |
| 2019-06-05 | 3,120 | 3,160 | 3,110 | 3,130 | 33,800 | 3,130 |
| 2019-06-04 | 3,050 | 3,110 | 3,005 | 3,090 | 40,700 | 3,090 |
| 2019-06-03 | 3,010 | 3,040 | 2,977 | 3,030 | 22,600 | 3,030 |
| 2019-05-31 | 3,100 | 3,100 | 3,020 | 3,035 | 45,400 | 3,035 |
| 2019-05-30 | 3,130 | 3,145 | 3,065 | 3,130 | 45,000 | 3,130 |
| 2019-05-29 | 3,195 | 3,195 | 3,120 | 3,130 | 46,800 | 3,130 |
| 2019-05-28 | 3,230 | 3,265 | 3,190 | 3,210 | 64,400 | 3,210 |
| 2019-05-27 | 3,200 | 3,240 | 3,155 | 3,225 | 29,500 | 3,225 |
| 2019-05-24 | 3,140 | 3,205 | 3,105 | 3,200 | 42,100 | 3,200 |
| 2019-05-23 | 3,150 | 3,185 | 3,125 | 3,140 | 30,500 | 3,140 |
| 2019-05-22 | 3,175 | 3,190 | 3,115 | 3,115 | 32,500 | 3,115 |
| 2019-05-21 | 3,140 | 3,175 | 3,110 | 3,135 | 26,600 | 3,135 |
| 2019-05-20 | 3,200 | 3,230 | 3,125 | 3,160 | 37,800 | 3,160 |
| 2019-05-17 | 3,175 | 3,200 | 3,155 | 3,190 | 26,100 | 3,190 |
| 2019-05-16 | 3,130 | 3,140 | 3,080 | 3,130 | 27,800 | 3,130 |
| 2019-05-15 | 3,070 | 3,115 | 3,010 | 3,105 | 38,600 | 3,105 |
| 2019-05-14 | 2,955 | 3,050 | 2,940 | 3,030 | 28,100 | 3,030 |
| 2019-05-13 | 3,075 | 3,090 | 3,020 | 3,025 | 29,000 | 3,025 |
| 2019-05-10 | 3,010 | 3,135 | 2,980 | 3,055 | 62,100 | 3,055 |
| 2019-05-09 | 3,065 | 3,075 | 3,010 | 3,025 | 38,600 | 3,025 |
| 2019-05-08 | 3,135 | 3,135 | 3,065 | 3,065 | 57,500 | 3,065 |
| 2019-05-07 | 3,110 | 3,215 | 3,080 | 3,175 | 67,400 | 3,175 |
| 2019-04-26 | 3,265 | 3,265 | 3,115 | 3,115 | 80,800 | 3,115 |
| 2019-04-25 | 3,220 | 3,325 | 3,125 | 3,280 | 311,200 | 3,280 |
| 2019-04-24 | 3,350 | 3,365 | 3,215 | 3,240 | 249,400 | 3,240 |
| 2019-04-23 | 3,455 | 3,520 | 3,405 | 3,425 | 223,300 | 3,425 |
| 2019-04-22 | 3,370 | 3,485 | 3,370 | 3,455 | 122,000 | 3,455 |
| 2019-04-19 | 3,400 | 3,420 | 3,360 | 3,365 | 72,000 | 3,365 |
| 2019-04-18 | 3,400 | 3,420 | 3,390 | 3,390 | 40,800 | 3,390 |
| 2019-04-17 | 3,420 | 3,430 | 3,385 | 3,390 | 76,200 | 3,390 |
| 2019-04-16 | 3,380 | 3,425 | 3,375 | 3,395 | 40,300 | 3,395 |
| 2019-04-15 | 3,370 | 3,420 | 3,360 | 3,380 | 65,100 | 3,380 |
| 2019-04-12 | 3,315 | 3,395 | 3,290 | 3,300 | 91,200 | 3,300 |
| 2019-04-11 | 3,330 | 3,375 | 3,275 | 3,280 | 137,300 | 3,280 |
| 2019-04-10 | 3,435 | 3,450 | 3,335 | 3,355 | 165,900 | 3,355 |
| 2019-04-09 | 3,460 | 3,515 | 3,420 | 3,495 | 91,300 | 3,495 |
| 2019-04-08 | 3,450 | 3,480 | 3,405 | 3,430 | 61,500 | 3,430 |
| 2019-04-05 | 3,510 | 3,530 | 3,425 | 3,465 | 92,600 | 3,465 |
| 2019-04-04 | 3,365 | 3,540 | 3,360 | 3,460 | 228,400 | 3,460 |
| 2019-04-03 | 3,165 | 3,365 | 3,115 | 3,340 | 165,100 | 3,340 |
| 2019-04-02 | 3,230 | 3,240 | 3,145 | 3,180 | 57,700 | 3,180 |
| 2019-04-01 | 3,190 | 3,250 | 3,180 | 3,220 | 53,400 | 3,220 |
| 2019-03-29 | 3,185 | 3,220 | 3,150 | 3,150 | 59,400 | 3,150 |
| 2019-03-28 | 3,210 | 3,235 | 3,170 | 3,180 | 78,800 | 3,180 |
| 2019-03-27 | 3,160 | 3,230 | 3,140 | 3,210 | 76,300 | 3,210 |
| 2019-03-26 | 3,075 | 3,160 | 3,035 | 3,155 | 86,200 | 3,155 |
| 2019-03-25 | 3,000 | 3,080 | 2,999 | 3,020 | 77,900 | 3,020 |
| 2019-03-22 | 2,996 | 3,095 | 2,963 | 3,065 | 80,700 | 3,065 |
| 2019-03-20 | 3,085 | 3,100 | 2,972 | 2,998 | 129,300 | 2,998 |
| 2019-03-19 | 3,015 | 3,155 | 2,965 | 3,140 | 99,000 | 3,140 |
| 2019-03-18 | 2,900 | 3,085 | 2,878 | 2,965 | 200,900 | 2,965 |
| 2019-03-15 | 2,980 | 3,030 | 2,818 | 2,851 | 270,100 | 2,851 |
| 2019-03-14 | 3,235 | 3,235 | 3,145 | 3,155 | 51,100 | 3,155 |
| 2019-03-13 | 3,180 | 3,240 | 3,160 | 3,175 | 36,200 | 3,175 |
| 2019-03-12 | 3,135 | 3,220 | 3,120 | 3,220 | 50,500 | 3,220 |
| 2019-03-11 | 3,050 | 3,125 | 3,040 | 3,100 | 39,600 | 3,100 |
| 2019-03-08 | 3,165 | 3,175 | 3,070 | 3,070 | 77,700 | 3,070 |
| 2019-03-07 | 3,210 | 3,255 | 3,200 | 3,235 | 52,000 | 3,235 |
| 2019-03-06 | 3,185 | 3,210 | 3,130 | 3,195 | 50,000 | 3,195 |
| 2019-03-05 | 3,220 | 3,230 | 3,165 | 3,165 | 51,100 | 3,165 |
| 2019-03-04 | 3,145 | 3,250 | 3,145 | 3,230 | 51,300 | 3,230 |
| 2019-03-01 | 3,220 | 3,225 | 3,050 | 3,125 | 166,100 | 3,125 |
| 2019-02-28 | 3,165 | 3,300 | 3,165 | 3,225 | 91,800 | 3,225 |
| 2019-02-27 | 3,160 | 3,195 | 3,150 | 3,180 | 48,000 | 3,180 |
| 2019-02-26 | 3,140 | 3,180 | 3,120 | 3,135 | 48,100 | 3,135 |
| 2019-02-25 | 3,120 | 3,140 | 3,075 | 3,120 | 34,600 | 3,120 |
| 2019-02-22 | 3,150 | 3,150 | 3,045 | 3,070 | 50,300 | 3,070 |
| 2019-02-21 | 3,080 | 3,170 | 3,080 | 3,135 | 52,900 | 3,135 |
| 2019-02-20 | 3,035 | 3,145 | 3,035 | 3,065 | 61,400 | 3,065 |
| 2019-02-19 | 3,030 | 3,060 | 3,010 | 3,025 | 36,100 | 3,025 |
| 2019-02-18 | 2,986 | 3,050 | 2,977 | 3,035 | 44,100 | 3,035 |
| 2019-02-15 | 2,930 | 2,943 | 2,880 | 2,936 | 39,700 | 2,936 |
| 2019-02-14 | 2,903 | 2,955 | 2,903 | 2,926 | 55,300 | 2,926 |
| 2019-02-13 | 2,883 | 2,897 | 2,840 | 2,886 | 45,400 | 2,886 |
| 2019-02-12 | 2,810 | 2,884 | 2,810 | 2,874 | 41,300 | 2,874 |
| 2019-02-08 | 2,809 | 2,890 | 2,796 | 2,800 | 67,800 | 2,800 |
| 2019-02-07 | 2,840 | 2,842 | 2,761 | 2,834 | 54,000 | 2,834 |
| 2019-02-06 | 2,850 | 2,905 | 2,842 | 2,842 | 66,400 | 2,842 |
| 2019-02-05 | 2,845 | 2,927 | 2,840 | 2,850 | 125,000 | 2,850 |
| 2019-02-04 | 2,702 | 2,818 | 2,702 | 2,797 | 63,600 | 2,797 |
| 2019-02-01 | 2,641 | 2,724 | 2,640 | 2,690 | 62,000 | 2,690 |
| 2019-01-31 | 2,620 | 2,681 | 2,620 | 2,631 | 53,200 | 2,631 |
| 2019-01-30 | 2,644 | 2,660 | 2,608 | 2,611 | 59,600 | 2,611 |
| 2019-01-29 | 2,588 | 2,677 | 2,582 | 2,656 | 59,200 | 2,656 |
| 2019-01-28 | 2,595 | 2,627 | 2,577 | 2,600 | 44,300 | 2,600 |
| 2019-01-25 | 2,590 | 2,642 | 2,580 | 2,602 | 65,300 | 2,602 |
| 2019-01-24 | 2,592 | 2,593 | 2,537 | 2,584 | 50,300 | 2,584 |
| 2019-01-23 | 2,594 | 2,655 | 2,591 | 2,606 | 71,900 | 2,606 |
| 2019-01-22 | 2,661 | 2,661 | 2,591 | 2,594 | 68,300 | 2,594 |
| 2019-01-21 | 2,675 | 2,684 | 2,645 | 2,663 | 53,100 | 2,663 |
| 2019-01-18 | 2,650 | 2,706 | 2,637 | 2,657 | 54,200 | 2,657 |
| 2019-01-17 | 2,690 | 2,720 | 2,637 | 2,646 | 62,400 | 2,646 |
| 2019-01-16 | 2,745 | 2,761 | 2,671 | 2,682 | 81,300 | 2,682 |
| 2019-01-15 | 2,701 | 2,815 | 2,701 | 2,789 | 73,000 | 2,789 |
| 2019-01-11 | 2,689 | 2,719 | 2,657 | 2,673 | 35,700 | 2,673 |
| 2019-01-10 | 2,710 | 2,725 | 2,654 | 2,698 | 50,300 | 2,698 |
| 2019-01-09 | 2,799 | 2,888 | 2,730 | 2,740 | 119,900 | 2,740 |
| 2019-01-08 | 2,739 | 2,838 | 2,727 | 2,799 | 50,800 | 2,799 |
| 2019-01-07 | 2,738 | 2,768 | 2,678 | 2,751 | 69,900 | 2,751 |
| 2019-01-04 | 2,653 | 2,703 | 2,600 | 2,682 | 85,500 | 2,682 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
