8113 ユニ・チャーム(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 | 3,735 | 3,787 | 3,692 | 3,700 | 938,100 | 3,700 |
| 2019-12-27 | 3,693 | 3,697 | 3,661 | 3,679 | 693,100 | 3,679 |
| 2019-12-26 | 3,663 | 3,691 | 3,658 | 3,691 | 745,100 | 3,691 |
| 2019-12-25 | 3,696 | 3,704 | 3,657 | 3,665 | 678,300 | 3,665 |
| 2019-12-24 | 3,708 | 3,720 | 3,692 | 3,716 | 483,600 | 3,716 |
| 2019-12-23 | 3,739 | 3,739 | 3,674 | 3,689 | 682,100 | 3,689 |
| 2019-12-20 | 3,738 | 3,740 | 3,699 | 3,707 | 971,500 | 3,707 |
| 2019-12-19 | 3,732 | 3,742 | 3,691 | 3,713 | 802,700 | 3,713 |
| 2019-12-18 | 3,711 | 3,730 | 3,701 | 3,727 | 1,178,700 | 3,727 |
| 2019-12-17 | 3,650 | 3,727 | 3,643 | 3,725 | 1,379,300 | 3,725 |
| 2019-12-16 | 3,604 | 3,663 | 3,600 | 3,640 | 1,425,400 | 3,640 |
| 2019-12-13 | 3,574 | 3,596 | 3,554 | 3,583 | 1,637,200 | 3,583 |
| 2019-12-12 | 3,476 | 3,533 | 3,464 | 3,525 | 1,464,800 | 3,525 |
| 2019-12-11 | 3,472 | 3,483 | 3,461 | 3,474 | 749,000 | 3,474 |
| 2019-12-10 | 3,458 | 3,490 | 3,458 | 3,466 | 678,900 | 3,466 |
| 2019-12-09 | 3,441 | 3,457 | 3,416 | 3,454 | 937,200 | 3,454 |
| 2019-12-06 | 3,433 | 3,468 | 3,424 | 3,445 | 997,400 | 3,445 |
| 2019-12-05 | 3,540 | 3,546 | 3,427 | 3,433 | 2,024,200 | 3,433 |
| 2019-12-04 | 3,637 | 3,639 | 3,533 | 3,544 | 1,491,000 | 3,544 |
| 2019-12-03 | 3,595 | 3,653 | 3,588 | 3,643 | 1,066,700 | 3,643 |
| 2019-12-02 | 3,622 | 3,648 | 3,605 | 3,634 | 1,135,000 | 3,634 |
| 2019-11-29 | 3,585 | 3,620 | 3,583 | 3,585 | 1,183,800 | 3,585 |
| 2019-11-28 | 3,552 | 3,556 | 3,520 | 3,555 | 557,700 | 3,555 |
| 2019-11-27 | 3,515 | 3,559 | 3,509 | 3,547 | 1,018,800 | 3,547 |
| 2019-11-26 | 3,487 | 3,516 | 3,464 | 3,505 | 2,940,100 | 3,505 |
| 2019-11-25 | 3,507 | 3,545 | 3,494 | 3,520 | 1,521,600 | 3,520 |
| 2019-11-22 | 3,505 | 3,515 | 3,490 | 3,490 | 1,192,400 | 3,490 |
| 2019-11-21 | 3,496 | 3,513 | 3,473 | 3,503 | 1,267,800 | 3,503 |
| 2019-11-20 | 3,423 | 3,489 | 3,423 | 3,489 | 1,548,200 | 3,489 |
| 2019-11-19 | 3,406 | 3,424 | 3,369 | 3,406 | 1,444,900 | 3,406 |
| 2019-11-18 | 3,423 | 3,463 | 3,410 | 3,432 | 1,056,800 | 3,432 |
| 2019-11-15 | 3,417 | 3,436 | 3,399 | 3,430 | 1,401,900 | 3,430 |
| 2019-11-14 | 3,414 | 3,430 | 3,379 | 3,421 | 1,298,800 | 3,421 |
| 2019-11-13 | 3,390 | 3,470 | 3,385 | 3,435 | 1,884,500 | 3,435 |
| 2019-11-12 | 3,400 | 3,444 | 3,333 | 3,371 | 2,231,600 | 3,371 |
| 2019-11-11 | 3,416 | 3,514 | 3,381 | 3,411 | 4,887,900 | 3,411 |
| 2019-11-08 | 3,726 | 3,726 | 3,671 | 3,694 | 2,012,000 | 3,694 |
| 2019-11-07 | 3,710 | 3,710 | 3,660 | 3,670 | 963,200 | 3,670 |
| 2019-11-06 | 3,755 | 3,757 | 3,674 | 3,692 | 1,617,600 | 3,692 |
| 2019-11-05 | 3,710 | 3,727 | 3,667 | 3,688 | 1,477,400 | 3,688 |
| 2019-11-01 | 3,643 | 3,686 | 3,640 | 3,685 | 1,184,400 | 3,685 |
| 2019-10-31 | 3,726 | 3,735 | 3,680 | 3,689 | 1,321,100 | 3,689 |
| 2019-10-30 | 3,700 | 3,761 | 3,699 | 3,736 | 2,504,700 | 3,736 |
| 2019-10-29 | 3,620 | 3,673 | 3,619 | 3,635 | 1,287,700 | 3,635 |
| 2019-10-28 | 3,572 | 3,614 | 3,560 | 3,608 | 999,800 | 3,608 |
| 2019-10-25 | 3,565 | 3,608 | 3,549 | 3,608 | 992,600 | 3,608 |
| 2019-10-24 | 3,550 | 3,597 | 3,542 | 3,553 | 1,026,200 | 3,553 |
| 2019-10-23 | 3,497 | 3,524 | 3,448 | 3,523 | 904,600 | 3,523 |
| 2019-10-21 | 3,493 | 3,512 | 3,480 | 3,496 | 554,000 | 3,496 |
| 2019-10-18 | 3,497 | 3,509 | 3,469 | 3,480 | 910,200 | 3,480 |
| 2019-10-17 | 3,506 | 3,546 | 3,495 | 3,500 | 1,004,200 | 3,500 |
| 2019-10-16 | 3,550 | 3,579 | 3,488 | 3,499 | 1,261,200 | 3,499 |
| 2019-10-15 | 3,519 | 3,537 | 3,496 | 3,500 | 1,492,800 | 3,500 |
| 2019-10-11 | 3,447 | 3,479 | 3,424 | 3,465 | 891,400 | 3,465 |
| 2019-10-10 | 3,424 | 3,445 | 3,386 | 3,444 | 780,000 | 3,444 |
| 2019-10-09 | 3,384 | 3,411 | 3,366 | 3,411 | 786,100 | 3,411 |
| 2019-10-08 | 3,377 | 3,415 | 3,369 | 3,401 | 999,200 | 3,401 |
| 2019-10-07 | 3,295 | 3,343 | 3,275 | 3,341 | 923,800 | 3,341 |
| 2019-10-04 | 3,312 | 3,326 | 3,295 | 3,310 | 724,100 | 3,310 |
| 2019-10-03 | 3,330 | 3,354 | 3,301 | 3,347 | 771,900 | 3,347 |
| 2019-10-02 | 3,401 | 3,420 | 3,365 | 3,376 | 816,500 | 3,376 |
| 2019-10-01 | 3,426 | 3,435 | 3,382 | 3,404 | 916,300 | 3,404 |
| 2019-09-30 | 3,416 | 3,436 | 3,401 | 3,420 | 1,097,600 | 3,420 |
| 2019-09-27 | 3,497 | 3,517 | 3,425 | 3,450 | 1,276,100 | 3,450 |
| 2019-09-26 | 3,488 | 3,495 | 3,447 | 3,458 | 1,482,800 | 3,458 |
| 2019-09-25 | 3,381 | 3,458 | 3,375 | 3,442 | 1,417,200 | 3,442 |
| 2019-09-24 | 3,411 | 3,455 | 3,400 | 3,432 | 1,540,500 | 3,432 |
| 2019-09-20 | 3,359 | 3,360 | 3,314 | 3,329 | 1,282,100 | 3,329 |
| 2019-09-19 | 3,329 | 3,363 | 3,296 | 3,347 | 1,398,700 | 3,347 |
| 2019-09-18 | 3,281 | 3,309 | 3,256 | 3,282 | 963,500 | 3,282 |
| 2019-09-17 | 3,288 | 3,315 | 3,246 | 3,254 | 1,884,300 | 3,254 |
| 2019-09-13 | 3,389 | 3,411 | 3,359 | 3,407 | 1,286,100 | 3,407 |
| 2019-09-12 | 3,360 | 3,399 | 3,351 | 3,363 | 945,400 | 3,363 |
| 2019-09-11 | 3,259 | 3,349 | 3,250 | 3,345 | 980,600 | 3,345 |
| 2019-09-10 | 3,312 | 3,313 | 3,247 | 3,256 | 781,300 | 3,256 |
| 2019-09-09 | 3,280 | 3,309 | 3,261 | 3,309 | 684,100 | 3,309 |
| 2019-09-06 | 3,311 | 3,312 | 3,273 | 3,284 | 702,700 | 3,284 |
| 2019-09-05 | 3,294 | 3,354 | 3,288 | 3,321 | 1,057,700 | 3,321 |
| 2019-09-04 | 3,293 | 3,293 | 3,233 | 3,233 | 888,900 | 3,233 |
| 2019-09-03 | 3,286 | 3,304 | 3,280 | 3,286 | 596,800 | 3,286 |
| 2019-09-02 | 3,256 | 3,280 | 3,235 | 3,274 | 700,100 | 3,274 |
| 2019-08-30 | 3,300 | 3,314 | 3,238 | 3,265 | 1,415,500 | 3,265 |
| 2019-08-29 | 3,208 | 3,292 | 3,201 | 3,284 | 1,874,500 | 3,284 |
| 2019-08-28 | 3,130 | 3,207 | 3,121 | 3,203 | 1,476,900 | 3,203 |
| 2019-08-27 | 3,141 | 3,146 | 3,094 | 3,100 | 1,006,000 | 3,100 |
| 2019-08-26 | 3,040 | 3,119 | 3,040 | 3,102 | 1,024,900 | 3,102 |
| 2019-08-23 | 3,142 | 3,155 | 3,117 | 3,119 | 730,900 | 3,119 |
| 2019-08-22 | 3,149 | 3,149 | 3,115 | 3,128 | 719,000 | 3,128 |
| 2019-08-21 | 3,122 | 3,149 | 3,108 | 3,127 | 587,700 | 3,127 |
| 2019-08-20 | 3,149 | 3,170 | 3,138 | 3,156 | 874,300 | 3,156 |
| 2019-08-19 | 3,161 | 3,167 | 3,106 | 3,130 | 738,800 | 3,130 |
| 2019-08-16 | 3,123 | 3,158 | 3,112 | 3,123 | 948,600 | 3,123 |
| 2019-08-15 | 3,078 | 3,143 | 3,060 | 3,138 | 937,200 | 3,138 |
| 2019-08-14 | 3,170 | 3,171 | 3,119 | 3,124 | 1,126,500 | 3,124 |
| 2019-08-13 | 3,126 | 3,186 | 3,117 | 3,159 | 1,845,000 | 3,159 |
| 2019-08-09 | 3,027 | 3,155 | 3,026 | 3,130 | 2,548,300 | 3,130 |
| 2019-08-08 | 3,061 | 3,080 | 3,041 | 3,045 | 1,109,400 | 3,045 |
| 2019-08-07 | 2,959 | 3,056 | 2,955 | 3,041 | 1,961,700 | 3,041 |
| 2019-08-06 | 2,938 | 2,974.5 | 2,905 | 2,959 | 1,318,400 | 2,959 |
| 2019-08-05 | 2,987.5 | 3,031 | 2,970 | 3,008 | 1,514,700 | 3,008 |
| 2019-08-02 | 3,012 | 3,021 | 2,981 | 3,007 | 1,821,100 | 3,007 |
| 2019-08-01 | 3,058 | 3,065 | 3,014 | 3,037 | 1,481,200 | 3,037 |
| 2019-07-31 | 3,124 | 3,146 | 3,094 | 3,098 | 1,715,700 | 3,098 |
| 2019-07-30 | 3,211 | 3,226 | 3,131 | 3,146 | 3,944,900 | 3,146 |
| 2019-07-29 | 3,217 | 3,257 | 3,209 | 3,257 | 1,507,700 | 3,257 |
| 2019-07-26 | 3,206 | 3,214 | 3,177 | 3,214 | 958,700 | 3,214 |
| 2019-07-25 | 3,219 | 3,230 | 3,189 | 3,195 | 926,400 | 3,195 |
| 2019-07-24 | 3,234 | 3,235 | 3,187 | 3,219 | 1,013,300 | 3,219 |
| 2019-07-23 | 3,152 | 3,182 | 3,131 | 3,178 | 914,300 | 3,178 |
| 2019-07-22 | 3,164 | 3,175 | 3,145 | 3,160 | 948,700 | 3,160 |
| 2019-07-19 | 3,121 | 3,200 | 3,120 | 3,198 | 1,280,400 | 3,198 |
| 2019-07-18 | 3,144 | 3,144 | 3,094 | 3,100 | 1,430,800 | 3,100 |
| 2019-07-17 | 3,160 | 3,169 | 3,130 | 3,156 | 1,784,400 | 3,156 |
| 2019-07-16 | 3,166 | 3,176 | 3,149 | 3,165 | 1,094,200 | 3,165 |
| 2019-07-12 | 3,180 | 3,194 | 3,155 | 3,175 | 1,026,800 | 3,175 |
| 2019-07-11 | 3,191 | 3,194 | 3,144 | 3,187 | 1,331,200 | 3,187 |
| 2019-07-10 | 3,172 | 3,231 | 3,154 | 3,187 | 1,701,100 | 3,187 |
| 2019-07-09 | 3,280 | 3,282 | 3,211 | 3,226 | 1,461,100 | 3,226 |
| 2019-07-08 | 3,303 | 3,314 | 3,268 | 3,277 | 1,159,700 | 3,277 |
| 2019-07-05 | 3,289 | 3,318 | 3,273 | 3,317 | 1,228,000 | 3,317 |
| 2019-07-04 | 3,240 | 3,281 | 3,236 | 3,274 | 810,900 | 3,274 |
| 2019-07-03 | 3,259 | 3,278 | 3,197 | 3,209 | 1,487,000 | 3,209 |
| 2019-07-02 | 3,309 | 3,315 | 3,245 | 3,285 | 1,859,700 | 3,285 |
| 2019-07-01 | 3,280 | 3,321 | 3,250 | 3,316 | 1,324,700 | 3,316 |
| 2019-06-28 | 3,203 | 3,244 | 3,194 | 3,244 | 1,715,300 | 3,244 |
| 2019-06-27 | 3,170 | 3,202 | 3,134 | 3,202 | 1,257,300 | 3,202 |
| 2019-06-26 | 3,187 | 3,211 | 3,163 | 3,174 | 1,149,700 | 3,174 |
| 2019-06-25 | 3,218 | 3,244 | 3,214 | 3,235 | 975,200 | 3,235 |
| 2019-06-24 | 3,277 | 3,283 | 3,209 | 3,228 | 1,310,000 | 3,228 |
| 2019-06-21 | 3,380 | 3,384 | 3,273 | 3,301 | 2,610,300 | 3,301 |
| 2019-06-20 | 3,380 | 3,424 | 3,370 | 3,408 | 957,700 | 3,408 |
| 2019-06-19 | 3,387 | 3,392 | 3,353 | 3,368 | 1,510,300 | 3,368 |
| 2019-06-18 | 3,374 | 3,408 | 3,366 | 3,382 | 1,265,400 | 3,382 |
| 2019-06-17 | 3,403 | 3,419 | 3,390 | 3,391 | 653,600 | 3,391 |
| 2019-06-14 | 3,369 | 3,410 | 3,320 | 3,408 | 1,551,100 | 3,408 |
| 2019-06-13 | 3,355 | 3,406 | 3,351 | 3,395 | 1,434,000 | 3,395 |
| 2019-06-12 | 3,377 | 3,392 | 3,335 | 3,356 | 1,126,700 | 3,356 |
| 2019-06-11 | 3,342 | 3,362 | 3,322 | 3,361 | 1,288,200 | 3,361 |
| 2019-06-10 | 3,265 | 3,336 | 3,250 | 3,335 | 1,265,200 | 3,335 |
| 2019-06-07 | 3,276 | 3,287 | 3,241 | 3,249 | 788,400 | 3,249 |
| 2019-06-06 | 3,259 | 3,276 | 3,238 | 3,259 | 727,600 | 3,259 |
| 2019-06-05 | 3,275 | 3,281 | 3,203 | 3,247 | 1,090,800 | 3,247 |
| 2019-06-04 | 3,231 | 3,250 | 3,171 | 3,176 | 1,220,200 | 3,176 |
| 2019-06-03 | 3,208 | 3,260 | 3,207 | 3,226 | 859,700 | 3,226 |
| 2019-05-31 | 3,242 | 3,289 | 3,227 | 3,259 | 1,419,500 | 3,259 |
| 2019-05-30 | 3,234 | 3,253 | 3,205 | 3,248 | 1,198,800 | 3,248 |
| 2019-05-29 | 3,328 | 3,351 | 3,272 | 3,295 | 1,279,500 | 3,295 |
| 2019-05-28 | 3,412 | 3,427 | 3,365 | 3,375 | 2,597,700 | 3,375 |
| 2019-05-27 | 3,383 | 3,414 | 3,381 | 3,400 | 984,500 | 3,400 |
| 2019-05-24 | 3,373 | 3,415 | 3,367 | 3,374 | 1,022,800 | 3,374 |
| 2019-05-23 | 3,356 | 3,410 | 3,356 | 3,399 | 931,300 | 3,399 |
| 2019-05-22 | 3,378 | 3,425 | 3,354 | 3,377 | 1,487,500 | 3,377 |
| 2019-05-21 | 3,355 | 3,388 | 3,337 | 3,375 | 1,295,000 | 3,375 |
| 2019-05-20 | 3,377 | 3,420 | 3,370 | 3,390 | 1,273,600 | 3,390 |
| 2019-05-17 | 3,389 | 3,405 | 3,340 | 3,369 | 1,080,900 | 3,369 |
| 2019-05-16 | 3,352 | 3,379 | 3,291 | 3,328 | 1,738,000 | 3,328 |
| 2019-05-15 | 3,358 | 3,367 | 3,322 | 3,352 | 1,680,000 | 3,352 |
| 2019-05-14 | 3,340 | 3,475 | 3,306 | 3,394 | 2,929,400 | 3,394 |
| 2019-05-13 | 3,520 | 3,539 | 3,465 | 3,480 | 1,569,800 | 3,480 |
| 2019-05-10 | 3,485 | 3,535 | 3,470 | 3,502 | 1,791,200 | 3,502 |
| 2019-05-09 | 3,478 | 3,518 | 3,476 | 3,502 | 1,110,900 | 3,502 |
| 2019-05-08 | 3,635 | 3,643 | 3,526 | 3,538 | 1,227,300 | 3,538 |
| 2019-05-07 | 3,650 | 3,658 | 3,593 | 3,652 | 1,612,900 | 3,652 |
| 2019-04-26 | 3,650 | 3,656 | 3,621 | 3,649 | 990,300 | 3,649 |
| 2019-04-25 | 3,698 | 3,704 | 3,635 | 3,649 | 1,464,800 | 3,649 |
| 2019-04-24 | 3,633 | 3,652 | 3,629 | 3,644 | 1,291,000 | 3,644 |
| 2019-04-23 | 3,650 | 3,665 | 3,625 | 3,643 | 986,500 | 3,643 |
| 2019-04-22 | 3,622 | 3,663 | 3,615 | 3,650 | 899,300 | 3,650 |
| 2019-04-19 | 3,669 | 3,674 | 3,632 | 3,632 | 620,000 | 3,632 |
| 2019-04-18 | 3,622 | 3,658 | 3,612 | 3,642 | 1,042,400 | 3,642 |
| 2019-04-17 | 3,656 | 3,673 | 3,606 | 3,631 | 1,286,500 | 3,631 |
| 2019-04-16 | 3,650 | 3,689 | 3,633 | 3,671 | 1,223,400 | 3,671 |
| 2019-04-15 | 3,614 | 3,658 | 3,607 | 3,642 | 1,436,000 | 3,642 |
| 2019-04-12 | 3,591 | 3,602 | 3,528 | 3,544 | 1,181,400 | 3,544 |
| 2019-04-11 | 3,590 | 3,614 | 3,538 | 3,557 | 2,249,300 | 3,557 |
| 2019-04-10 | 3,600 | 3,674 | 3,595 | 3,669 | 1,955,100 | 3,669 |
| 2019-04-09 | 3,541 | 3,574 | 3,506 | 3,566 | 1,084,400 | 3,566 |
| 2019-04-08 | 3,498 | 3,530 | 3,498 | 3,530 | 1,393,800 | 3,530 |
| 2019-04-05 | 3,548 | 3,570 | 3,489 | 3,494 | 1,352,800 | 3,494 |
| 2019-04-04 | 3,525 | 3,559 | 3,516 | 3,558 | 1,103,900 | 3,558 |
| 2019-04-03 | 3,441 | 3,520 | 3,418 | 3,513 | 2,082,900 | 3,513 |
| 2019-04-02 | 3,625 | 3,630 | 3,439 | 3,440 | 2,302,000 | 3,440 |
| 2019-04-01 | 3,705 | 3,716 | 3,611 | 3,624 | 1,221,600 | 3,624 |
| 2019-03-29 | 3,599 | 3,666 | 3,593 | 3,663 | 1,270,200 | 3,663 |
| 2019-03-28 | 3,607 | 3,622 | 3,561 | 3,574 | 1,013,400 | 3,574 |
| 2019-03-27 | 3,588 | 3,646 | 3,588 | 3,641 | 1,084,100 | 3,641 |
| 2019-03-26 | 3,573 | 3,610 | 3,567 | 3,580 | 1,615,600 | 3,580 |
| 2019-03-25 | 3,575 | 3,578 | 3,516 | 3,518 | 1,433,600 | 3,518 |
| 2019-03-22 | 3,676 | 3,689 | 3,626 | 3,651 | 1,491,100 | 3,651 |
| 2019-03-20 | 3,661 | 3,698 | 3,641 | 3,695 | 1,158,400 | 3,695 |
| 2019-03-19 | 3,679 | 3,687 | 3,631 | 3,631 | 1,096,200 | 3,631 |
| 2019-03-18 | 3,649 | 3,714 | 3,629 | 3,705 | 1,404,300 | 3,705 |
| 2019-03-15 | 3,551 | 3,604 | 3,550 | 3,594 | 1,347,500 | 3,594 |
| 2019-03-14 | 3,570 | 3,574 | 3,537 | 3,543 | 985,500 | 3,543 |
| 2019-03-13 | 3,523 | 3,547 | 3,496 | 3,533 | 1,096,600 | 3,533 |
| 2019-03-12 | 3,542 | 3,559 | 3,523 | 3,548 | 872,600 | 3,548 |
| 2019-03-11 | 3,504 | 3,531 | 3,490 | 3,516 | 953,100 | 3,516 |
| 2019-03-08 | 3,486 | 3,512 | 3,480 | 3,504 | 1,078,200 | 3,504 |
| 2019-03-07 | 3,547 | 3,580 | 3,501 | 3,511 | 1,801,300 | 3,511 |
| 2019-03-06 | 3,541 | 3,542 | 3,485 | 3,488 | 1,355,800 | 3,488 |
| 2019-03-05 | 3,517 | 3,558 | 3,501 | 3,541 | 1,164,800 | 3,541 |
| 2019-03-04 | 3,514 | 3,542 | 3,473 | 3,540 | 1,153,000 | 3,540 |
| 2019-03-01 | 3,530 | 3,545 | 3,471 | 3,496 | 1,678,100 | 3,496 |
| 2019-02-28 | 3,581 | 3,602 | 3,531 | 3,545 | 1,962,600 | 3,545 |
| 2019-02-27 | 3,649 | 3,659 | 3,607 | 3,607 | 1,500,800 | 3,607 |
| 2019-02-26 | 3,608 | 3,654 | 3,593 | 3,604 | 1,683,300 | 3,604 |
| 2019-02-25 | 3,581 | 3,657 | 3,573 | 3,606 | 1,531,500 | 3,606 |
| 2019-02-22 | 3,583 | 3,601 | 3,517 | 3,533 | 1,275,600 | 3,533 |
| 2019-02-21 | 3,539 | 3,562 | 3,498 | 3,551 | 1,245,100 | 3,551 |
| 2019-02-20 | 3,539 | 3,590 | 3,521 | 3,540 | 1,493,100 | 3,540 |
| 2019-02-19 | 3,523 | 3,538 | 3,489 | 3,513 | 872,800 | 3,513 |
| 2019-02-18 | 3,542 | 3,550 | 3,472 | 3,509 | 1,039,900 | 3,509 |
| 2019-02-15 | 3,457 | 3,486 | 3,372 | 3,481 | 1,375,900 | 3,481 |
| 2019-02-14 | 3,491 | 3,500 | 3,339 | 3,429 | 3,124,800 | 3,429 |
| 2019-02-13 | 3,484 | 3,506 | 3,440 | 3,471 | 977,300 | 3,471 |
| 2019-02-12 | 3,449 | 3,517 | 3,447 | 3,466 | 1,243,900 | 3,466 |
| 2019-02-08 | 3,470 | 3,506 | 3,384 | 3,406 | 1,195,800 | 3,406 |
| 2019-02-07 | 3,450 | 3,487 | 3,445 | 3,482 | 929,000 | 3,482 |
| 2019-02-06 | 3,449 | 3,500 | 3,446 | 3,472 | 957,400 | 3,472 |
| 2019-02-05 | 3,404 | 3,444 | 3,396 | 3,418 | 912,700 | 3,418 |
| 2019-02-04 | 3,362 | 3,420 | 3,357 | 3,371 | 904,600 | 3,371 |
| 2019-02-01 | 3,370 | 3,407 | 3,343 | 3,348 | 827,400 | 3,348 |
| 2019-01-31 | 3,329 | 3,365 | 3,296 | 3,354 | 1,332,500 | 3,354 |
| 2019-01-30 | 3,263 | 3,308 | 3,244 | 3,304 | 1,883,700 | 3,304 |
| 2019-01-29 | 3,210 | 3,250 | 3,205 | 3,220 | 1,433,000 | 3,220 |
| 2019-01-28 | 3,202 | 3,306 | 3,189 | 3,245 | 1,423,700 | 3,245 |
| 2019-01-25 | 3,236 | 3,246 | 3,214 | 3,226 | 1,639,900 | 3,226 |
| 2019-01-24 | 3,243 | 3,258 | 3,217 | 3,242 | 1,478,900 | 3,242 |
| 2019-01-23 | 3,321 | 3,326 | 3,248 | 3,248 | 1,651,300 | 3,248 |
| 2019-01-22 | 3,402 | 3,426 | 3,369 | 3,371 | 668,900 | 3,371 |
| 2019-01-21 | 3,395 | 3,414 | 3,372 | 3,404 | 725,200 | 3,404 |
| 2019-01-18 | 3,438 | 3,477 | 3,420 | 3,421 | 1,501,500 | 3,421 |
| 2019-01-17 | 3,378 | 3,424 | 3,356 | 3,368 | 1,307,200 | 3,368 |
| 2019-01-16 | 3,300 | 3,359 | 3,270 | 3,359 | 1,464,700 | 3,359 |
| 2019-01-15 | 3,269 | 3,323 | 3,236 | 3,248 | 2,649,100 | 3,248 |
| 2019-01-11 | 3,281 | 3,390 | 3,271 | 3,374 | 2,060,500 | 3,374 |
| 2019-01-10 | 3,326 | 3,352 | 3,261 | 3,265 | 1,743,500 | 3,265 |
| 2019-01-09 | 3,340 | 3,393 | 3,309 | 3,387 | 2,433,800 | 3,387 |
| 2019-01-08 | 3,495 | 3,508 | 3,345 | 3,348 | 1,970,000 | 3,348 |
| 2019-01-07 | 3,578 | 3,599 | 3,505 | 3,514 | 1,403,800 | 3,514 |
| 2019-01-04 | 3,428 | 3,500 | 3,391 | 3,463 | 2,272,000 | 3,463 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
