8522 (株)名古屋銀行 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 | 3,460 | 3,460 | 3,405 | 3,410 | 6,200 | 3,410 |
| 2019-12-27 | 3,450 | 3,465 | 3,420 | 3,465 | 14,400 | 3,465 |
| 2019-12-26 | 3,355 | 3,440 | 3,355 | 3,425 | 14,500 | 3,425 |
| 2019-12-25 | 3,370 | 3,370 | 3,335 | 3,355 | 8,000 | 3,355 |
| 2019-12-24 | 3,435 | 3,435 | 3,380 | 3,390 | 5,300 | 3,390 |
| 2019-12-23 | 3,500 | 3,500 | 3,390 | 3,415 | 16,200 | 3,415 |
| 2019-12-20 | 3,400 | 3,465 | 3,360 | 3,440 | 53,900 | 3,440 |
| 2019-12-19 | 3,430 | 3,430 | 3,350 | 3,395 | 15,300 | 3,395 |
| 2019-12-18 | 3,465 | 3,465 | 3,390 | 3,420 | 19,200 | 3,420 |
| 2019-12-17 | 3,445 | 3,480 | 3,400 | 3,480 | 24,100 | 3,480 |
| 2019-12-16 | 3,440 | 3,440 | 3,380 | 3,400 | 16,100 | 3,400 |
| 2019-12-13 | 3,350 | 3,440 | 3,350 | 3,405 | 56,500 | 3,405 |
| 2019-12-12 | 3,380 | 3,380 | 3,295 | 3,305 | 12,100 | 3,305 |
| 2019-12-11 | 3,370 | 3,370 | 3,305 | 3,320 | 10,000 | 3,320 |
| 2019-12-10 | 3,420 | 3,420 | 3,340 | 3,355 | 14,400 | 3,355 |
| 2019-12-09 | 3,430 | 3,430 | 3,350 | 3,410 | 14,900 | 3,410 |
| 2019-12-06 | 3,400 | 3,405 | 3,350 | 3,370 | 10,200 | 3,370 |
| 2019-12-05 | 3,345 | 3,390 | 3,335 | 3,385 | 10,300 | 3,385 |
| 2019-12-04 | 3,305 | 3,355 | 3,260 | 3,355 | 11,100 | 3,355 |
| 2019-12-03 | 3,380 | 3,380 | 3,300 | 3,345 | 19,400 | 3,345 |
| 2019-12-02 | 3,390 | 3,415 | 3,380 | 3,390 | 13,700 | 3,390 |
| 2019-11-29 | 3,345 | 3,370 | 3,325 | 3,370 | 10,000 | 3,370 |
| 2019-11-28 | 3,335 | 3,335 | 3,310 | 3,325 | 5,800 | 3,325 |
| 2019-11-27 | 3,345 | 3,365 | 3,315 | 3,335 | 17,700 | 3,335 |
| 2019-11-26 | 3,365 | 3,365 | 3,340 | 3,350 | 6,700 | 3,350 |
| 2019-11-25 | 3,385 | 3,385 | 3,340 | 3,365 | 7,400 | 3,365 |
| 2019-11-22 | 3,270 | 3,395 | 3,270 | 3,340 | 32,800 | 3,340 |
| 2019-11-21 | 3,265 | 3,275 | 3,195 | 3,270 | 12,100 | 3,270 |
| 2019-11-20 | 3,315 | 3,315 | 3,245 | 3,255 | 11,800 | 3,255 |
| 2019-11-19 | 3,400 | 3,400 | 3,330 | 3,335 | 19,400 | 3,335 |
| 2019-11-18 | 3,370 | 3,400 | 3,355 | 3,400 | 11,100 | 3,400 |
| 2019-11-15 | 3,355 | 3,400 | 3,330 | 3,370 | 24,100 | 3,370 |
| 2019-11-14 | 3,375 | 3,375 | 3,290 | 3,320 | 14,600 | 3,320 |
| 2019-11-13 | 3,350 | 3,395 | 3,345 | 3,375 | 14,000 | 3,375 |
| 2019-11-12 | 3,310 | 3,370 | 3,260 | 3,350 | 20,000 | 3,350 |
| 2019-11-11 | 3,300 | 3,320 | 3,275 | 3,320 | 12,300 | 3,320 |
| 2019-11-08 | 3,350 | 3,350 | 3,220 | 3,245 | 29,800 | 3,245 |
| 2019-11-07 | 3,335 | 3,335 | 3,265 | 3,290 | 20,100 | 3,290 |
| 2019-11-06 | 3,335 | 3,360 | 3,320 | 3,335 | 22,500 | 3,335 |
| 2019-11-05 | 3,270 | 3,365 | 3,225 | 3,350 | 35,600 | 3,350 |
| 2019-11-01 | 3,205 | 3,225 | 3,180 | 3,205 | 21,300 | 3,205 |
| 2019-10-31 | 3,245 | 3,245 | 3,150 | 3,215 | 33,800 | 3,215 |
| 2019-10-30 | 3,290 | 3,290 | 3,210 | 3,275 | 32,500 | 3,275 |
| 2019-10-29 | 3,295 | 3,300 | 3,270 | 3,280 | 20,700 | 3,280 |
| 2019-10-28 | 3,255 | 3,260 | 3,220 | 3,245 | 10,700 | 3,245 |
| 2019-10-25 | 3,265 | 3,265 | 3,205 | 3,260 | 8,500 | 3,260 |
| 2019-10-24 | 3,275 | 3,275 | 3,200 | 3,250 | 16,600 | 3,250 |
| 2019-10-23 | 3,225 | 3,230 | 3,175 | 3,230 | 10,400 | 3,230 |
| 2019-10-21 | 3,165 | 3,185 | 3,150 | 3,165 | 8,300 | 3,165 |
| 2019-10-18 | 3,200 | 3,210 | 3,135 | 3,140 | 19,500 | 3,140 |
| 2019-10-17 | 3,220 | 3,225 | 3,175 | 3,175 | 16,400 | 3,175 |
| 2019-10-16 | 3,235 | 3,265 | 3,205 | 3,215 | 20,200 | 3,215 |
| 2019-10-15 | 3,170 | 3,210 | 3,165 | 3,175 | 18,400 | 3,175 |
| 2019-10-11 | 3,115 | 3,140 | 3,105 | 3,140 | 14,000 | 3,140 |
| 2019-10-10 | 3,135 | 3,135 | 3,085 | 3,115 | 9,600 | 3,115 |
| 2019-10-09 | 3,110 | 3,150 | 3,100 | 3,135 | 8,400 | 3,135 |
| 2019-10-08 | 3,075 | 3,160 | 3,075 | 3,155 | 21,600 | 3,155 |
| 2019-10-07 | 3,115 | 3,115 | 3,060 | 3,080 | 13,900 | 3,080 |
| 2019-10-04 | 3,100 | 3,115 | 3,085 | 3,115 | 15,500 | 3,115 |
| 2019-10-03 | 3,155 | 3,155 | 3,105 | 3,125 | 15,800 | 3,125 |
| 2019-10-02 | 3,175 | 3,240 | 3,155 | 3,225 | 29,400 | 3,225 |
| 2019-10-01 | 3,160 | 3,205 | 3,160 | 3,185 | 22,000 | 3,185 |
| 2019-09-30 | 3,175 | 3,190 | 3,140 | 3,175 | 22,000 | 3,175 |
| 2019-09-27 | 3,270 | 3,270 | 3,165 | 3,205 | 20,900 | 3,205 |
| 2019-09-26 | 3,260 | 3,330 | 3,260 | 3,310 | 74,500 | 3,310 |
| 2019-09-25 | 3,235 | 3,240 | 3,190 | 3,240 | 19,800 | 3,240 |
| 2019-09-24 | 3,240 | 3,280 | 3,215 | 3,245 | 24,200 | 3,245 |
| 2019-09-20 | 3,220 | 3,230 | 3,165 | 3,210 | 45,600 | 3,210 |
| 2019-09-19 | 3,125 | 3,170 | 3,125 | 3,160 | 31,500 | 3,160 |
| 2019-09-18 | 3,170 | 3,170 | 3,070 | 3,100 | 34,300 | 3,100 |
| 2019-09-17 | 3,160 | 3,180 | 3,125 | 3,150 | 30,100 | 3,150 |
| 2019-09-13 | 3,105 | 3,150 | 3,055 | 3,140 | 55,700 | 3,140 |
| 2019-09-12 | 3,100 | 3,115 | 3,060 | 3,100 | 35,800 | 3,100 |
| 2019-09-11 | 3,020 | 3,075 | 3,010 | 3,055 | 64,500 | 3,055 |
| 2019-09-10 | 2,975 | 3,025 | 2,964 | 3,010 | 58,400 | 3,010 |
| 2019-09-09 | 2,948 | 2,975 | 2,934 | 2,975 | 24,900 | 2,975 |
| 2019-09-06 | 2,956 | 2,970 | 2,935 | 2,945 | 20,500 | 2,945 |
| 2019-09-05 | 2,926 | 2,948 | 2,924 | 2,936 | 90,700 | 2,936 |
| 2019-09-04 | 2,929 | 2,940 | 2,911 | 2,915 | 75,000 | 2,915 |
| 2019-09-03 | 3,000 | 3,005 | 2,933 | 2,956 | 94,500 | 2,956 |
| 2019-09-02 | 3,110 | 3,115 | 3,050 | 3,055 | 8,900 | 3,055 |
| 2019-08-30 | 3,115 | 3,175 | 3,115 | 3,145 | 20,400 | 3,145 |
| 2019-08-29 | 3,085 | 3,105 | 3,060 | 3,090 | 8,000 | 3,090 |
| 2019-08-28 | 3,070 | 3,090 | 3,045 | 3,080 | 12,100 | 3,080 |
| 2019-08-27 | 3,100 | 3,105 | 3,060 | 3,070 | 13,200 | 3,070 |
| 2019-08-26 | 3,035 | 3,085 | 3,035 | 3,055 | 11,000 | 3,055 |
| 2019-08-23 | 3,160 | 3,160 | 3,090 | 3,105 | 9,600 | 3,105 |
| 2019-08-22 | 3,195 | 3,195 | 3,130 | 3,155 | 9,900 | 3,155 |
| 2019-08-21 | 3,165 | 3,165 | 3,145 | 3,155 | 5,700 | 3,155 |
| 2019-08-20 | 3,230 | 3,230 | 3,185 | 3,210 | 12,200 | 3,210 |
| 2019-08-19 | 3,145 | 3,175 | 3,135 | 3,170 | 13,100 | 3,170 |
| 2019-08-16 | 3,115 | 3,140 | 3,105 | 3,130 | 6,100 | 3,130 |
| 2019-08-15 | 3,075 | 3,130 | 3,075 | 3,115 | 6,800 | 3,115 |
| 2019-08-14 | 3,115 | 3,165 | 3,115 | 3,165 | 9,300 | 3,165 |
| 2019-08-13 | 3,095 | 3,100 | 3,070 | 3,095 | 21,600 | 3,095 |
| 2019-08-09 | 3,205 | 3,220 | 3,155 | 3,155 | 15,800 | 3,155 |
| 2019-08-08 | 3,205 | 3,220 | 3,180 | 3,210 | 9,100 | 3,210 |
| 2019-08-07 | 3,155 | 3,230 | 3,155 | 3,205 | 14,400 | 3,205 |
| 2019-08-06 | 3,095 | 3,175 | 3,020 | 3,170 | 23,600 | 3,170 |
| 2019-08-05 | 3,270 | 3,270 | 3,160 | 3,165 | 35,500 | 3,165 |
| 2019-08-02 | 3,410 | 3,425 | 3,250 | 3,290 | 37,800 | 3,290 |
| 2019-08-01 | 3,380 | 3,430 | 3,375 | 3,425 | 23,400 | 3,425 |
| 2019-07-31 | 3,365 | 3,420 | 3,335 | 3,385 | 25,300 | 3,385 |
| 2019-07-30 | 3,360 | 3,400 | 3,310 | 3,370 | 22,800 | 3,370 |
| 2019-07-29 | 3,375 | 3,375 | 3,330 | 3,355 | 7,500 | 3,355 |
| 2019-07-26 | 3,360 | 3,380 | 3,330 | 3,380 | 10,300 | 3,380 |
| 2019-07-25 | 3,410 | 3,420 | 3,380 | 3,385 | 6,700 | 3,385 |
| 2019-07-24 | 3,425 | 3,425 | 3,370 | 3,385 | 20,800 | 3,385 |
| 2019-07-23 | 3,445 | 3,455 | 3,400 | 3,425 | 13,900 | 3,425 |
| 2019-07-22 | 3,455 | 3,455 | 3,415 | 3,420 | 11,400 | 3,420 |
| 2019-07-19 | 3,410 | 3,450 | 3,385 | 3,435 | 21,300 | 3,435 |
| 2019-07-18 | 3,450 | 3,450 | 3,360 | 3,400 | 32,200 | 3,400 |
| 2019-07-17 | 3,475 | 3,500 | 3,455 | 3,455 | 12,500 | 3,455 |
| 2019-07-16 | 3,460 | 3,495 | 3,460 | 3,495 | 8,200 | 3,495 |
| 2019-07-12 | 3,475 | 3,495 | 3,470 | 3,485 | 15,100 | 3,485 |
| 2019-07-11 | 3,410 | 3,475 | 3,410 | 3,470 | 14,800 | 3,470 |
| 2019-07-10 | 3,370 | 3,420 | 3,370 | 3,405 | 20,800 | 3,405 |
| 2019-07-09 | 3,465 | 3,480 | 3,410 | 3,420 | 14,200 | 3,420 |
| 2019-07-08 | 3,470 | 3,480 | 3,430 | 3,460 | 12,300 | 3,460 |
| 2019-07-05 | 3,470 | 3,505 | 3,450 | 3,460 | 15,500 | 3,460 |
| 2019-07-04 | 3,420 | 3,470 | 3,420 | 3,470 | 10,800 | 3,470 |
| 2019-07-03 | 3,430 | 3,435 | 3,385 | 3,420 | 20,100 | 3,420 |
| 2019-07-02 | 3,470 | 3,470 | 3,420 | 3,435 | 35,600 | 3,435 |
| 2019-07-01 | 3,450 | 3,485 | 3,405 | 3,475 | 24,800 | 3,475 |
| 2019-06-28 | 3,395 | 3,420 | 3,375 | 3,395 | 15,400 | 3,395 |
| 2019-06-27 | 3,380 | 3,405 | 3,355 | 3,405 | 19,600 | 3,405 |
| 2019-06-26 | 3,390 | 3,390 | 3,320 | 3,330 | 14,100 | 3,330 |
| 2019-06-25 | 3,410 | 3,410 | 3,355 | 3,380 | 21,700 | 3,380 |
| 2019-06-24 | 3,410 | 3,430 | 3,390 | 3,390 | 15,600 | 3,390 |
| 2019-06-21 | 3,440 | 3,440 | 3,385 | 3,410 | 28,200 | 3,410 |
| 2019-06-20 | 3,450 | 3,465 | 3,425 | 3,435 | 6,600 | 3,435 |
| 2019-06-19 | 3,400 | 3,450 | 3,400 | 3,445 | 30,200 | 3,445 |
| 2019-06-18 | 3,410 | 3,410 | 3,335 | 3,360 | 26,400 | 3,360 |
| 2019-06-17 | 3,405 | 3,415 | 3,365 | 3,390 | 23,100 | 3,390 |
| 2019-06-14 | 3,420 | 3,450 | 3,385 | 3,430 | 28,200 | 3,430 |
| 2019-06-13 | 3,370 | 3,410 | 3,360 | 3,410 | 68,400 | 3,410 |
| 2019-06-12 | 3,525 | 3,525 | 3,425 | 3,435 | 30,000 | 3,435 |
| 2019-06-11 | 3,575 | 3,575 | 3,515 | 3,555 | 35,900 | 3,555 |
| 2019-06-10 | 3,585 | 3,610 | 3,565 | 3,590 | 11,500 | 3,590 |
| 2019-06-07 | 3,570 | 3,595 | 3,530 | 3,575 | 10,000 | 3,575 |
| 2019-06-06 | 3,560 | 3,585 | 3,530 | 3,545 | 12,000 | 3,545 |
| 2019-06-05 | 3,550 | 3,620 | 3,545 | 3,585 | 20,500 | 3,585 |
| 2019-06-04 | 3,480 | 3,545 | 3,470 | 3,530 | 19,300 | 3,530 |
| 2019-06-03 | 3,385 | 3,480 | 3,385 | 3,480 | 12,600 | 3,480 |
| 2019-05-31 | 3,525 | 3,525 | 3,485 | 3,525 | 14,200 | 3,525 |
| 2019-05-30 | 3,530 | 3,570 | 3,530 | 3,545 | 10,800 | 3,545 |
| 2019-05-29 | 3,525 | 3,585 | 3,525 | 3,550 | 11,000 | 3,550 |
| 2019-05-28 | 3,510 | 3,600 | 3,510 | 3,585 | 18,100 | 3,585 |
| 2019-05-27 | 3,505 | 3,525 | 3,495 | 3,525 | 4,300 | 3,525 |
| 2019-05-24 | 3,430 | 3,500 | 3,430 | 3,495 | 7,800 | 3,495 |
| 2019-05-23 | 3,500 | 3,505 | 3,455 | 3,455 | 9,500 | 3,455 |
| 2019-05-22 | 3,590 | 3,590 | 3,515 | 3,515 | 17,500 | 3,515 |
| 2019-05-21 | 3,495 | 3,555 | 3,495 | 3,555 | 7,600 | 3,555 |
| 2019-05-20 | 3,520 | 3,535 | 3,485 | 3,525 | 12,700 | 3,525 |
| 2019-05-17 | 3,475 | 3,505 | 3,445 | 3,490 | 17,700 | 3,490 |
| 2019-05-16 | 3,475 | 3,475 | 3,435 | 3,465 | 13,800 | 3,465 |
| 2019-05-15 | 3,390 | 3,485 | 3,390 | 3,480 | 18,000 | 3,480 |
| 2019-05-14 | 3,345 | 3,425 | 3,335 | 3,415 | 17,300 | 3,415 |
| 2019-05-13 | 3,465 | 3,490 | 3,415 | 3,445 | 15,900 | 3,445 |
| 2019-05-10 | 3,475 | 3,490 | 3,450 | 3,475 | 22,200 | 3,475 |
| 2019-05-09 | 3,500 | 3,500 | 3,455 | 3,470 | 18,100 | 3,470 |
| 2019-05-08 | 3,530 | 3,530 | 3,485 | 3,520 | 36,000 | 3,520 |
| 2019-05-07 | 3,550 | 3,570 | 3,515 | 3,540 | 21,800 | 3,540 |
| 2019-04-26 | 3,565 | 3,620 | 3,560 | 3,600 | 12,000 | 3,600 |
| 2019-04-25 | 3,540 | 3,610 | 3,505 | 3,600 | 9,300 | 3,600 |
| 2019-04-24 | 3,550 | 3,570 | 3,525 | 3,540 | 10,200 | 3,540 |
| 2019-04-23 | 3,565 | 3,595 | 3,540 | 3,545 | 10,500 | 3,545 |
| 2019-04-22 | 3,570 | 3,570 | 3,525 | 3,555 | 5,500 | 3,555 |
| 2019-04-19 | 3,580 | 3,585 | 3,570 | 3,575 | 5,600 | 3,575 |
| 2019-04-18 | 3,645 | 3,645 | 3,565 | 3,580 | 16,400 | 3,580 |
| 2019-04-17 | 3,620 | 3,650 | 3,620 | 3,640 | 14,600 | 3,640 |
| 2019-04-16 | 3,695 | 3,695 | 3,610 | 3,615 | 12,700 | 3,615 |
| 2019-04-15 | 3,700 | 3,740 | 3,690 | 3,700 | 29,400 | 3,700 |
| 2019-04-12 | 3,650 | 3,660 | 3,630 | 3,630 | 16,900 | 3,630 |
| 2019-04-11 | 3,630 | 3,655 | 3,605 | 3,640 | 10,800 | 3,640 |
| 2019-04-10 | 3,615 | 3,650 | 3,615 | 3,640 | 9,800 | 3,640 |
| 2019-04-09 | 3,645 | 3,655 | 3,615 | 3,650 | 8,900 | 3,650 |
| 2019-04-08 | 3,670 | 3,675 | 3,640 | 3,650 | 9,200 | 3,650 |
| 2019-04-05 | 3,610 | 3,680 | 3,610 | 3,670 | 14,300 | 3,670 |
| 2019-04-04 | 3,605 | 3,645 | 3,605 | 3,625 | 11,600 | 3,625 |
| 2019-04-03 | 3,650 | 3,650 | 3,610 | 3,645 | 19,400 | 3,645 |
| 2019-04-02 | 3,675 | 3,695 | 3,655 | 3,655 | 21,000 | 3,655 |
| 2019-04-01 | 3,640 | 3,660 | 3,620 | 3,650 | 27,500 | 3,650 |
| 2019-03-29 | 3,605 | 3,605 | 3,570 | 3,570 | 9,400 | 3,570 |
| 2019-03-28 | 3,645 | 3,645 | 3,575 | 3,585 | 25,300 | 3,585 |
| 2019-03-27 | 3,660 | 3,690 | 3,625 | 3,675 | 27,900 | 3,675 |
| 2019-03-26 | 3,590 | 3,700 | 3,560 | 3,695 | 42,800 | 3,695 |
| 2019-03-25 | 3,605 | 3,605 | 3,535 | 3,545 | 25,300 | 3,545 |
| 2019-03-22 | 3,625 | 3,630 | 3,585 | 3,630 | 16,700 | 3,630 |
| 2019-03-20 | 3,570 | 3,610 | 3,560 | 3,610 | 12,900 | 3,610 |
| 2019-03-19 | 3,615 | 3,615 | 3,560 | 3,570 | 15,400 | 3,570 |
| 2019-03-18 | 3,560 | 3,610 | 3,560 | 3,605 | 26,400 | 3,605 |
| 2019-03-15 | 3,535 | 3,590 | 3,535 | 3,555 | 26,200 | 3,555 |
| 2019-03-14 | 3,520 | 3,520 | 3,475 | 3,505 | 11,800 | 3,505 |
| 2019-03-13 | 3,500 | 3,500 | 3,430 | 3,480 | 8,600 | 3,480 |
| 2019-03-12 | 3,510 | 3,535 | 3,495 | 3,515 | 22,300 | 3,515 |
| 2019-03-11 | 3,515 | 3,520 | 3,465 | 3,470 | 9,400 | 3,470 |
| 2019-03-08 | 3,540 | 3,555 | 3,505 | 3,515 | 46,400 | 3,515 |
| 2019-03-07 | 3,535 | 3,595 | 3,515 | 3,575 | 19,600 | 3,575 |
| 2019-03-06 | 3,585 | 3,610 | 3,560 | 3,560 | 12,200 | 3,560 |
| 2019-03-05 | 3,565 | 3,625 | 3,545 | 3,615 | 17,100 | 3,615 |
| 2019-03-04 | 3,585 | 3,605 | 3,565 | 3,590 | 25,800 | 3,590 |
| 2019-03-01 | 3,530 | 3,570 | 3,525 | 3,555 | 19,300 | 3,555 |
| 2019-02-28 | 3,530 | 3,555 | 3,510 | 3,510 | 21,100 | 3,510 |
| 2019-02-27 | 3,500 | 3,535 | 3,495 | 3,530 | 17,600 | 3,530 |
| 2019-02-26 | 3,480 | 3,500 | 3,450 | 3,500 | 8,600 | 3,500 |
| 2019-02-25 | 3,490 | 3,505 | 3,460 | 3,495 | 15,600 | 3,495 |
| 2019-02-22 | 3,485 | 3,500 | 3,450 | 3,485 | 16,400 | 3,485 |
| 2019-02-21 | 3,465 | 3,500 | 3,445 | 3,500 | 22,600 | 3,500 |
| 2019-02-20 | 3,415 | 3,480 | 3,415 | 3,470 | 15,900 | 3,470 |
| 2019-02-19 | 3,410 | 3,440 | 3,395 | 3,430 | 13,200 | 3,430 |
| 2019-02-18 | 3,400 | 3,425 | 3,375 | 3,395 | 17,300 | 3,395 |
| 2019-02-15 | 3,320 | 3,330 | 3,280 | 3,330 | 15,000 | 3,330 |
| 2019-02-14 | 3,285 | 3,335 | 3,285 | 3,335 | 22,200 | 3,335 |
| 2019-02-13 | 3,275 | 3,325 | 3,220 | 3,300 | 47,800 | 3,300 |
| 2019-02-12 | 3,160 | 3,310 | 3,155 | 3,275 | 47,300 | 3,275 |
| 2019-02-08 | 3,175 | 3,200 | 3,125 | 3,165 | 27,600 | 3,165 |
| 2019-02-07 | 3,180 | 3,260 | 3,165 | 3,220 | 12,900 | 3,220 |
| 2019-02-06 | 3,225 | 3,225 | 3,145 | 3,175 | 13,100 | 3,175 |
| 2019-02-05 | 3,160 | 3,200 | 3,160 | 3,180 | 15,700 | 3,180 |
| 2019-02-04 | 3,170 | 3,220 | 3,155 | 3,180 | 25,900 | 3,180 |
| 2019-02-01 | 3,140 | 3,175 | 3,130 | 3,135 | 30,900 | 3,135 |
| 2019-01-31 | 3,150 | 3,175 | 3,125 | 3,160 | 17,300 | 3,160 |
| 2019-01-30 | 3,230 | 3,230 | 3,110 | 3,110 | 31,100 | 3,110 |
| 2019-01-29 | 3,215 | 3,230 | 3,160 | 3,200 | 18,600 | 3,200 |
| 2019-01-28 | 3,285 | 3,300 | 3,225 | 3,225 | 14,700 | 3,225 |
| 2019-01-25 | 3,320 | 3,365 | 3,300 | 3,300 | 17,900 | 3,300 |
| 2019-01-24 | 3,335 | 3,370 | 3,310 | 3,335 | 11,200 | 3,335 |
| 2019-01-23 | 3,355 | 3,355 | 3,325 | 3,330 | 10,000 | 3,330 |
| 2019-01-22 | 3,430 | 3,435 | 3,335 | 3,370 | 13,300 | 3,370 |
| 2019-01-21 | 3,390 | 3,440 | 3,380 | 3,405 | 19,500 | 3,405 |
| 2019-01-18 | 3,345 | 3,415 | 3,330 | 3,360 | 27,400 | 3,360 |
| 2019-01-17 | 3,305 | 3,355 | 3,305 | 3,340 | 17,400 | 3,340 |
| 2019-01-16 | 3,305 | 3,305 | 3,275 | 3,300 | 14,500 | 3,300 |
| 2019-01-15 | 3,285 | 3,375 | 3,285 | 3,305 | 23,200 | 3,305 |
| 2019-01-11 | 3,320 | 3,330 | 3,300 | 3,320 | 16,200 | 3,320 |
| 2019-01-10 | 3,325 | 3,335 | 3,290 | 3,320 | 20,400 | 3,320 |
| 2019-01-09 | 3,365 | 3,380 | 3,295 | 3,330 | 18,500 | 3,330 |
| 2019-01-08 | 3,345 | 3,370 | 3,325 | 3,350 | 22,700 | 3,350 |
| 2019-01-07 | 3,435 | 3,445 | 3,340 | 3,350 | 26,700 | 3,350 |
| 2019-01-04 | 3,270 | 3,345 | 3,245 | 3,335 | 42,200 | 3,335 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-11-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-11]1株→1.05株
