8174 日本瓦斯(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 | 3,525 | 3,550 | 3,490 | 3,505 | 74,300 | 1,168.33 |
| 2019-12-27 | 3,545 | 3,560 | 3,525 | 3,555 | 59,500 | 1,185 |
| 2019-12-26 | 3,505 | 3,530 | 3,500 | 3,525 | 56,300 | 1,175 |
| 2019-12-25 | 3,515 | 3,525 | 3,485 | 3,495 | 63,300 | 1,165 |
| 2019-12-24 | 3,585 | 3,605 | 3,540 | 3,545 | 59,200 | 1,181.67 |
| 2019-12-23 | 3,625 | 3,625 | 3,585 | 3,590 | 140,500 | 1,196.67 |
| 2019-12-20 | 3,620 | 3,660 | 3,600 | 3,645 | 113,100 | 1,215 |
| 2019-12-19 | 3,610 | 3,630 | 3,595 | 3,620 | 87,800 | 1,206.67 |
| 2019-12-18 | 3,645 | 3,655 | 3,590 | 3,600 | 112,200 | 1,200 |
| 2019-12-17 | 3,600 | 3,645 | 3,590 | 3,635 | 133,600 | 1,211.67 |
| 2019-12-16 | 3,640 | 3,650 | 3,600 | 3,610 | 123,500 | 1,203.33 |
| 2019-12-13 | 3,660 | 3,665 | 3,585 | 3,630 | 231,500 | 1,210 |
| 2019-12-12 | 3,600 | 3,645 | 3,580 | 3,590 | 169,400 | 1,196.67 |
| 2019-12-11 | 3,545 | 3,575 | 3,530 | 3,565 | 152,500 | 1,188.33 |
| 2019-12-10 | 3,510 | 3,550 | 3,480 | 3,530 | 122,500 | 1,176.67 |
| 2019-12-09 | 3,575 | 3,575 | 3,485 | 3,515 | 183,400 | 1,171.67 |
| 2019-12-06 | 3,495 | 3,565 | 3,490 | 3,555 | 122,600 | 1,185 |
| 2019-12-05 | 3,455 | 3,495 | 3,435 | 3,495 | 105,100 | 1,165 |
| 2019-12-04 | 3,410 | 3,460 | 3,380 | 3,440 | 131,500 | 1,146.67 |
| 2019-12-03 | 3,350 | 3,410 | 3,340 | 3,390 | 104,600 | 1,130 |
| 2019-12-02 | 3,440 | 3,480 | 3,415 | 3,440 | 143,800 | 1,146.67 |
| 2019-11-29 | 3,440 | 3,460 | 3,410 | 3,460 | 147,500 | 1,153.33 |
| 2019-11-28 | 3,450 | 3,450 | 3,380 | 3,430 | 198,400 | 1,143.33 |
| 2019-11-27 | 3,405 | 3,480 | 3,400 | 3,460 | 220,900 | 1,153.33 |
| 2019-11-26 | 3,395 | 3,425 | 3,355 | 3,375 | 232,800 | 1,125 |
| 2019-11-25 | 3,335 | 3,385 | 3,290 | 3,370 | 246,700 | 1,123.33 |
| 2019-11-22 | 3,275 | 3,330 | 3,265 | 3,305 | 248,800 | 1,101.67 |
| 2019-11-21 | 3,155 | 3,275 | 3,155 | 3,260 | 329,900 | 1,086.67 |
| 2019-11-20 | 3,135 | 3,180 | 3,130 | 3,155 | 212,300 | 1,051.67 |
| 2019-11-19 | 3,095 | 3,155 | 3,090 | 3,125 | 119,600 | 1,041.67 |
| 2019-11-18 | 3,105 | 3,155 | 3,075 | 3,120 | 154,000 | 1,040 |
| 2019-11-15 | 3,065 | 3,115 | 3,055 | 3,100 | 229,400 | 1,033.33 |
| 2019-11-14 | 3,095 | 3,110 | 3,030 | 3,050 | 195,700 | 1,016.67 |
| 2019-11-13 | 3,090 | 3,150 | 3,065 | 3,085 | 248,700 | 1,028.33 |
| 2019-11-12 | 3,060 | 3,090 | 3,045 | 3,065 | 166,000 | 1,021.67 |
| 2019-11-11 | 3,155 | 3,160 | 3,045 | 3,070 | 182,100 | 1,023.33 |
| 2019-11-08 | 3,205 | 3,215 | 3,135 | 3,145 | 193,800 | 1,048.33 |
| 2019-11-07 | 3,165 | 3,200 | 3,140 | 3,190 | 224,900 | 1,063.33 |
| 2019-11-06 | 3,085 | 3,170 | 3,065 | 3,140 | 254,300 | 1,046.67 |
| 2019-11-05 | 3,080 | 3,085 | 3,030 | 3,040 | 195,800 | 1,013.33 |
| 2019-11-01 | 3,110 | 3,170 | 3,035 | 3,080 | 264,300 | 1,026.67 |
| 2019-10-31 | 3,085 | 3,110 | 3,060 | 3,075 | 162,500 | 1,025 |
| 2019-10-30 | 3,135 | 3,135 | 3,045 | 3,045 | 227,500 | 1,015 |
| 2019-10-29 | 3,135 | 3,185 | 3,105 | 3,125 | 155,200 | 1,041.67 |
| 2019-10-28 | 3,180 | 3,185 | 3,150 | 3,155 | 137,100 | 1,051.67 |
| 2019-10-25 | 3,210 | 3,215 | 3,155 | 3,200 | 161,600 | 1,066.67 |
| 2019-10-24 | 3,250 | 3,260 | 3,205 | 3,220 | 179,600 | 1,073.33 |
| 2019-10-23 | 3,260 | 3,275 | 3,210 | 3,235 | 143,300 | 1,078.33 |
| 2019-10-21 | 3,250 | 3,280 | 3,235 | 3,240 | 98,100 | 1,080 |
| 2019-10-18 | 3,250 | 3,285 | 3,215 | 3,235 | 98,800 | 1,078.33 |
| 2019-10-17 | 3,310 | 3,310 | 3,250 | 3,250 | 123,900 | 1,083.33 |
| 2019-10-16 | 3,330 | 3,365 | 3,305 | 3,335 | 150,900 | 1,111.67 |
| 2019-10-15 | 3,300 | 3,350 | 3,275 | 3,295 | 163,100 | 1,098.33 |
| 2019-10-11 | 3,220 | 3,270 | 3,185 | 3,245 | 196,100 | 1,081.67 |
| 2019-10-10 | 3,230 | 3,255 | 3,175 | 3,225 | 141,200 | 1,075 |
| 2019-10-09 | 3,190 | 3,220 | 3,165 | 3,205 | 167,200 | 1,068.33 |
| 2019-10-08 | 3,190 | 3,245 | 3,185 | 3,230 | 247,500 | 1,076.67 |
| 2019-10-07 | 3,140 | 3,160 | 3,075 | 3,155 | 140,600 | 1,051.67 |
| 2019-10-04 | 3,135 | 3,155 | 3,065 | 3,140 | 167,000 | 1,046.67 |
| 2019-10-03 | 3,080 | 3,175 | 3,060 | 3,135 | 241,200 | 1,045 |
| 2019-10-02 | 3,080 | 3,145 | 3,040 | 3,140 | 207,100 | 1,046.67 |
| 2019-10-01 | 3,045 | 3,140 | 3,045 | 3,095 | 173,600 | 1,031.67 |
| 2019-09-30 | 3,065 | 3,130 | 3,025 | 3,045 | 246,700 | 1,015 |
| 2019-09-27 | 3,210 | 3,210 | 3,070 | 3,090 | 272,300 | 1,030 |
| 2019-09-26 | 3,260 | 3,335 | 3,230 | 3,260 | 317,100 | 1,086.67 |
| 2019-09-25 | 3,215 | 3,245 | 3,190 | 3,190 | 233,100 | 1,063.33 |
| 2019-09-24 | 3,030 | 3,215 | 3,005 | 3,205 | 455,400 | 1,068.33 |
| 2019-09-20 | 3,005 | 3,025 | 2,978 | 3,015 | 713,500 | 1,005 |
| 2019-09-19 | 3,040 | 3,040 | 2,971 | 2,971 | 359,600 | 990.33 |
| 2019-09-18 | 3,085 | 3,090 | 3,005 | 3,035 | 244,900 | 1,011.67 |
| 2019-09-17 | 3,020 | 3,055 | 2,990 | 3,030 | 211,300 | 1,010 |
| 2019-09-13 | 3,045 | 3,045 | 2,974 | 3,025 | 272,900 | 1,008.33 |
| 2019-09-12 | 3,130 | 3,130 | 3,040 | 3,050 | 252,000 | 1,016.67 |
| 2019-09-11 | 3,070 | 3,140 | 3,060 | 3,085 | 275,200 | 1,028.33 |
| 2019-09-10 | 3,100 | 3,105 | 3,015 | 3,045 | 239,600 | 1,015 |
| 2019-09-09 | 3,100 | 3,130 | 3,040 | 3,100 | 187,300 | 1,033.33 |
| 2019-09-06 | 3,180 | 3,180 | 3,095 | 3,105 | 209,800 | 1,035 |
| 2019-09-05 | 3,210 | 3,210 | 3,150 | 3,180 | 224,600 | 1,060 |
| 2019-09-04 | 3,195 | 3,200 | 3,095 | 3,175 | 244,400 | 1,058.33 |
| 2019-09-03 | 3,180 | 3,220 | 3,155 | 3,210 | 152,300 | 1,070 |
| 2019-09-02 | 3,220 | 3,225 | 3,145 | 3,195 | 158,400 | 1,065 |
| 2019-08-30 | 3,220 | 3,245 | 3,185 | 3,225 | 323,100 | 1,075 |
| 2019-08-29 | 3,105 | 3,185 | 3,075 | 3,165 | 570,000 | 1,055 |
| 2019-08-28 | 3,015 | 3,120 | 2,940 | 3,065 | 350,100 | 1,021.67 |
| 2019-08-27 | 2,962 | 3,050 | 2,922 | 3,035 | 312,500 | 1,011.67 |
| 2019-08-26 | 2,915 | 2,969 | 2,899 | 2,915 | 289,700 | 971.67 |
| 2019-08-23 | 2,973 | 3,005 | 2,894 | 2,975 | 310,500 | 991.67 |
| 2019-08-22 | 2,926 | 2,942 | 2,873 | 2,937 | 153,900 | 979 |
| 2019-08-21 | 2,907 | 2,941 | 2,845 | 2,921 | 197,400 | 973.67 |
| 2019-08-20 | 3,000 | 3,005 | 2,939 | 2,951 | 165,700 | 983.67 |
| 2019-08-19 | 2,946 | 3,035 | 2,916 | 3,015 | 181,400 | 1,005 |
| 2019-08-16 | 2,938 | 2,979 | 2,898 | 2,923 | 190,200 | 974.33 |
| 2019-08-15 | 2,965 | 2,985 | 2,894 | 2,982 | 247,100 | 994 |
| 2019-08-14 | 3,055 | 3,055 | 2,975 | 3,015 | 170,700 | 1,005 |
| 2019-08-13 | 2,982 | 3,060 | 2,912 | 3,055 | 235,700 | 1,018.33 |
| 2019-08-09 | 3,070 | 3,095 | 3,020 | 3,030 | 155,300 | 1,010 |
| 2019-08-08 | 3,115 | 3,115 | 2,955 | 3,085 | 323,800 | 1,028.33 |
| 2019-08-07 | 3,030 | 3,160 | 2,980 | 3,145 | 352,000 | 1,048.33 |
| 2019-08-06 | 3,100 | 3,195 | 2,995 | 3,065 | 497,200 | 1,021.67 |
| 2019-08-05 | 3,045 | 3,070 | 2,998 | 3,065 | 248,500 | 1,021.67 |
| 2019-08-02 | 3,040 | 3,140 | 3,025 | 3,070 | 314,400 | 1,023.33 |
| 2019-08-01 | 3,020 | 3,090 | 2,983 | 3,065 | 334,000 | 1,021.67 |
| 2019-07-31 | 3,075 | 3,275 | 3,040 | 3,070 | 825,600 | 1,023.33 |
| 2019-07-30 | 2,844 | 2,867 | 2,798 | 2,852 | 268,000 | 950.67 |
| 2019-07-29 | 2,917 | 2,945 | 2,810 | 2,822 | 191,400 | 940.67 |
| 2019-07-26 | 2,927 | 2,944 | 2,848 | 2,879 | 201,200 | 959.67 |
| 2019-07-25 | 2,881 | 2,988 | 2,880 | 2,965 | 262,000 | 988.33 |
| 2019-07-24 | 2,843 | 2,867 | 2,816 | 2,851 | 208,900 | 950.33 |
| 2019-07-23 | 2,740 | 2,827 | 2,717 | 2,812 | 209,600 | 937.33 |
| 2019-07-22 | 2,727 | 2,760 | 2,715 | 2,748 | 130,700 | 916 |
| 2019-07-19 | 2,707 | 2,773 | 2,666 | 2,740 | 242,000 | 913.33 |
| 2019-07-18 | 2,766 | 2,778 | 2,709 | 2,711 | 277,100 | 903.67 |
| 2019-07-17 | 2,786 | 2,830 | 2,740 | 2,799 | 284,600 | 933 |
| 2019-07-16 | 2,949 | 2,949 | 2,780 | 2,809 | 451,100 | 936.33 |
| 2019-07-12 | 2,928 | 2,968 | 2,904 | 2,953 | 324,900 | 984.33 |
| 2019-07-11 | 2,816 | 2,898 | 2,816 | 2,878 | 276,500 | 959.33 |
| 2019-07-10 | 2,732 | 2,814 | 2,702 | 2,806 | 204,200 | 935.33 |
| 2019-07-09 | 2,807 | 2,823 | 2,742 | 2,768 | 109,400 | 922.67 |
| 2019-07-08 | 2,820 | 2,833 | 2,760 | 2,798 | 177,700 | 932.67 |
| 2019-07-05 | 2,843 | 2,901 | 2,843 | 2,858 | 241,000 | 952.67 |
| 2019-07-04 | 2,801 | 2,826 | 2,749 | 2,819 | 204,200 | 939.67 |
| 2019-07-03 | 2,845 | 2,845 | 2,751 | 2,798 | 227,300 | 932.67 |
| 2019-07-02 | 2,861 | 2,900 | 2,842 | 2,845 | 306,100 | 948.33 |
| 2019-07-01 | 2,776 | 2,885 | 2,763 | 2,851 | 268,800 | 950.33 |
| 2019-06-28 | 2,727 | 2,787 | 2,717 | 2,739 | 251,300 | 913 |
| 2019-06-27 | 2,710 | 2,729 | 2,669 | 2,727 | 182,000 | 909 |
| 2019-06-26 | 2,709 | 2,750 | 2,668 | 2,732 | 206,000 | 910.67 |
| 2019-06-25 | 2,753 | 2,813 | 2,706 | 2,714 | 206,600 | 904.67 |
| 2019-06-24 | 2,760 | 2,786 | 2,733 | 2,754 | 153,400 | 918 |
| 2019-06-21 | 2,775 | 2,780 | 2,626 | 2,732 | 337,100 | 910.67 |
| 2019-06-20 | 2,812 | 2,840 | 2,739 | 2,744 | 274,000 | 914.67 |
| 2019-06-19 | 2,731 | 2,808 | 2,693 | 2,778 | 416,100 | 926 |
| 2019-06-18 | 2,654 | 2,752 | 2,631 | 2,729 | 366,200 | 909.67 |
| 2019-06-17 | 2,732 | 2,761 | 2,648 | 2,679 | 237,900 | 893 |
| 2019-06-14 | 2,727 | 2,788 | 2,694 | 2,717 | 336,800 | 905.67 |
| 2019-06-13 | 2,604 | 2,739 | 2,600 | 2,697 | 421,100 | 899 |
| 2019-06-12 | 2,644 | 2,653 | 2,573 | 2,602 | 218,700 | 867.33 |
| 2019-06-11 | 2,648 | 2,648 | 2,570 | 2,639 | 223,200 | 879.67 |
| 2019-06-10 | 2,652 | 2,670 | 2,554 | 2,667 | 531,900 | 889 |
| 2019-06-07 | 2,720 | 2,720 | 2,642 | 2,688 | 140,500 | 896 |
| 2019-06-06 | 2,706 | 2,762 | 2,688 | 2,728 | 156,200 | 909.33 |
| 2019-06-05 | 2,693 | 2,724 | 2,642 | 2,705 | 254,100 | 901.67 |
| 2019-06-04 | 2,618 | 2,711 | 2,599 | 2,706 | 308,900 | 902 |
| 2019-06-03 | 2,551 | 2,613 | 2,547 | 2,567 | 111,700 | 855.67 |
| 2019-05-31 | 2,579 | 2,586 | 2,525 | 2,578 | 158,500 | 859.33 |
| 2019-05-30 | 2,577 | 2,648 | 2,546 | 2,610 | 206,400 | 870 |
| 2019-05-29 | 2,650 | 2,661 | 2,579 | 2,585 | 197,400 | 861.67 |
| 2019-05-28 | 2,814 | 2,816 | 2,689 | 2,704 | 317,500 | 901.33 |
| 2019-05-27 | 2,844 | 2,872 | 2,826 | 2,832 | 61,900 | 944 |
| 2019-05-24 | 2,847 | 2,890 | 2,814 | 2,845 | 184,200 | 948.33 |
| 2019-05-23 | 2,800 | 2,883 | 2,796 | 2,847 | 215,500 | 949 |
| 2019-05-22 | 2,778 | 2,856 | 2,766 | 2,805 | 225,300 | 935 |
| 2019-05-21 | 2,775 | 2,801 | 2,738 | 2,750 | 112,700 | 916.67 |
| 2019-05-20 | 2,801 | 2,842 | 2,761 | 2,794 | 112,700 | 931.33 |
| 2019-05-17 | 2,814 | 2,838 | 2,726 | 2,789 | 166,800 | 929.67 |
| 2019-05-16 | 2,771 | 2,800 | 2,739 | 2,793 | 102,000 | 931 |
| 2019-05-15 | 2,774 | 2,808 | 2,745 | 2,780 | 87,900 | 926.67 |
| 2019-05-14 | 2,689 | 2,793 | 2,645 | 2,774 | 171,900 | 924.67 |
| 2019-05-13 | 2,752 | 2,821 | 2,696 | 2,781 | 128,100 | 927 |
| 2019-05-10 | 2,747 | 2,845 | 2,710 | 2,757 | 244,000 | 919 |
| 2019-05-09 | 2,705 | 2,827 | 2,691 | 2,797 | 216,400 | 932.33 |
| 2019-05-08 | 2,811 | 2,835 | 2,714 | 2,746 | 187,600 | 915.33 |
| 2019-05-07 | 2,950 | 3,075 | 2,837 | 2,861 | 300,100 | 953.67 |
| 2019-04-26 | 2,825 | 2,975 | 2,680 | 2,922 | 491,500 | 974 |
| 2019-04-25 | 3,025 | 3,090 | 2,941 | 3,045 | 227,700 | 1,015 |
| 2019-04-24 | 3,055 | 3,080 | 2,981 | 2,985 | 173,300 | 995 |
| 2019-04-23 | 3,015 | 3,045 | 2,971 | 3,015 | 123,100 | 1,005 |
| 2019-04-22 | 2,916 | 3,025 | 2,905 | 3,000 | 108,700 | 1,000 |
| 2019-04-19 | 2,950 | 2,984 | 2,932 | 2,966 | 98,700 | 988.67 |
| 2019-04-18 | 3,020 | 3,020 | 2,906 | 2,918 | 135,200 | 972.67 |
| 2019-04-17 | 3,055 | 3,060 | 2,999 | 3,045 | 125,700 | 1,015 |
| 2019-04-16 | 3,045 | 3,095 | 3,035 | 3,075 | 160,900 | 1,025 |
| 2019-04-15 | 2,970 | 3,080 | 2,970 | 3,045 | 268,600 | 1,015 |
| 2019-04-12 | 2,934 | 2,980 | 2,891 | 2,939 | 201,200 | 979.67 |
| 2019-04-11 | 2,906 | 2,962 | 2,886 | 2,934 | 222,100 | 978 |
| 2019-04-10 | 2,890 | 2,947 | 2,878 | 2,937 | 120,100 | 979 |
| 2019-04-09 | 2,979 | 2,979 | 2,901 | 2,921 | 176,300 | 973.67 |
| 2019-04-08 | 3,080 | 3,080 | 3,000 | 3,005 | 155,700 | 1,001.67 |
| 2019-04-05 | 3,065 | 3,120 | 3,065 | 3,100 | 247,000 | 1,033.33 |
| 2019-04-04 | 3,055 | 3,105 | 3,030 | 3,050 | 286,600 | 1,016.67 |
| 2019-04-03 | 3,050 | 3,080 | 3,025 | 3,050 | 180,800 | 1,016.67 |
| 2019-04-02 | 3,155 | 3,170 | 3,040 | 3,060 | 287,300 | 1,020 |
| 2019-04-01 | 3,115 | 3,185 | 3,085 | 3,140 | 223,500 | 1,046.67 |
| 2019-03-29 | 3,060 | 3,150 | 3,035 | 3,060 | 293,000 | 1,020 |
| 2019-03-28 | 3,070 | 3,090 | 2,997 | 3,040 | 782,100 | 1,013.33 |
| 2019-03-27 | 3,220 | 3,245 | 3,120 | 3,160 | 232,800 | 1,053.33 |
| 2019-03-26 | 3,315 | 3,335 | 3,215 | 3,245 | 265,300 | 1,081.67 |
| 2019-03-25 | 3,355 | 3,360 | 3,240 | 3,275 | 107,900 | 1,091.67 |
| 2019-03-22 | 3,485 | 3,485 | 3,380 | 3,415 | 146,600 | 1,138.33 |
| 2019-03-20 | 3,475 | 3,515 | 3,455 | 3,480 | 118,600 | 1,160 |
| 2019-03-19 | 3,460 | 3,465 | 3,385 | 3,450 | 100,600 | 1,150 |
| 2019-03-18 | 3,485 | 3,485 | 3,410 | 3,460 | 212,900 | 1,153.33 |
| 2019-03-15 | 3,455 | 3,540 | 3,405 | 3,495 | 406,100 | 1,165 |
| 2019-03-14 | 3,525 | 3,550 | 3,405 | 3,465 | 233,500 | 1,155 |
| 2019-03-13 | 3,495 | 3,555 | 3,445 | 3,550 | 157,700 | 1,183.33 |
| 2019-03-12 | 3,500 | 3,515 | 3,425 | 3,470 | 226,700 | 1,156.67 |
| 2019-03-11 | 3,465 | 3,535 | 3,420 | 3,515 | 130,100 | 1,171.67 |
| 2019-03-08 | 3,510 | 3,530 | 3,430 | 3,430 | 143,600 | 1,143.33 |
| 2019-03-07 | 3,615 | 3,645 | 3,560 | 3,575 | 128,700 | 1,191.67 |
| 2019-03-06 | 3,700 | 3,700 | 3,590 | 3,605 | 133,100 | 1,201.67 |
| 2019-03-05 | 3,750 | 3,750 | 3,665 | 3,695 | 126,400 | 1,231.67 |
| 2019-03-04 | 3,870 | 3,870 | 3,780 | 3,795 | 118,000 | 1,265 |
| 2019-03-01 | 3,880 | 3,945 | 3,855 | 3,870 | 85,200 | 1,290 |
| 2019-02-28 | 3,930 | 3,945 | 3,835 | 3,880 | 218,900 | 1,293.33 |
| 2019-02-27 | 4,005 | 4,030 | 3,930 | 3,950 | 129,500 | 1,316.67 |
| 2019-02-26 | 4,070 | 4,080 | 3,980 | 4,035 | 134,800 | 1,345 |
| 2019-02-25 | 4,050 | 4,060 | 3,985 | 4,045 | 135,200 | 1,348.33 |
| 2019-02-22 | 3,970 | 4,060 | 3,970 | 4,000 | 108,100 | 1,333.33 |
| 2019-02-21 | 4,045 | 4,070 | 3,985 | 4,035 | 119,600 | 1,345 |
| 2019-02-20 | 3,975 | 4,035 | 3,930 | 4,035 | 180,000 | 1,345 |
| 2019-02-19 | 4,100 | 4,110 | 4,015 | 4,030 | 113,300 | 1,343.33 |
| 2019-02-18 | 4,140 | 4,155 | 4,085 | 4,115 | 97,100 | 1,371.67 |
| 2019-02-15 | 4,090 | 4,090 | 4,010 | 4,055 | 93,800 | 1,351.67 |
| 2019-02-14 | 4,115 | 4,155 | 4,095 | 4,115 | 72,600 | 1,371.67 |
| 2019-02-13 | 4,150 | 4,165 | 4,065 | 4,130 | 78,500 | 1,376.67 |
| 2019-02-12 | 4,055 | 4,100 | 4,010 | 4,100 | 108,000 | 1,366.67 |
| 2019-02-08 | 4,100 | 4,100 | 3,995 | 4,020 | 77,500 | 1,340 |
| 2019-02-07 | 4,210 | 4,240 | 4,115 | 4,135 | 119,400 | 1,378.33 |
| 2019-02-06 | 4,105 | 4,220 | 4,080 | 4,195 | 117,800 | 1,398.33 |
| 2019-02-05 | 4,140 | 4,180 | 4,080 | 4,125 | 214,500 | 1,375 |
| 2019-02-04 | 4,235 | 4,285 | 4,105 | 4,125 | 295,100 | 1,375 |
| 2019-02-01 | 3,935 | 4,240 | 3,935 | 4,235 | 279,200 | 1,411.67 |
| 2019-01-31 | 4,100 | 4,105 | 3,925 | 3,985 | 235,600 | 1,328.33 |
| 2019-01-30 | 4,130 | 4,145 | 4,000 | 4,010 | 264,500 | 1,336.67 |
| 2019-01-29 | 4,030 | 4,145 | 4,020 | 4,130 | 152,700 | 1,376.67 |
| 2019-01-28 | 3,995 | 4,040 | 3,950 | 4,030 | 80,500 | 1,343.33 |
| 2019-01-25 | 3,920 | 4,060 | 3,920 | 3,985 | 87,500 | 1,328.33 |
| 2019-01-24 | 3,955 | 4,000 | 3,905 | 3,955 | 84,000 | 1,318.33 |
| 2019-01-23 | 4,000 | 4,035 | 3,970 | 3,980 | 131,500 | 1,326.67 |
| 2019-01-22 | 4,050 | 4,105 | 4,005 | 4,040 | 123,900 | 1,346.67 |
| 2019-01-21 | 4,050 | 4,065 | 3,985 | 4,010 | 93,200 | 1,336.67 |
| 2019-01-18 | 3,950 | 4,070 | 3,935 | 3,995 | 170,500 | 1,331.67 |
| 2019-01-17 | 3,830 | 3,955 | 3,810 | 3,945 | 196,300 | 1,315 |
| 2019-01-16 | 3,940 | 3,940 | 3,810 | 3,825 | 140,000 | 1,275 |
| 2019-01-15 | 3,860 | 4,055 | 3,860 | 3,950 | 158,900 | 1,316.67 |
| 2019-01-11 | 3,840 | 4,040 | 3,830 | 3,900 | 200,100 | 1,300 |
| 2019-01-10 | 3,830 | 3,905 | 3,785 | 3,850 | 98,300 | 1,283.33 |
| 2019-01-09 | 3,840 | 3,940 | 3,815 | 3,855 | 164,500 | 1,285 |
| 2019-01-08 | 4,020 | 4,050 | 3,845 | 3,845 | 234,900 | 1,281.67 |
| 2019-01-07 | 4,030 | 4,065 | 3,975 | 4,030 | 228,700 | 1,343.33 |
| 2019-01-04 | 3,920 | 4,020 | 3,890 | 3,915 | 174,700 | 1,305 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株