8566 リコーリース(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 | 4,100 | 4,155 | 4,075 | 4,125 | 25,800 | 4,125 |
| 2019-12-27 | 4,090 | 4,125 | 4,075 | 4,120 | 60,300 | 4,120 |
| 2019-12-26 | 4,030 | 4,045 | 4,020 | 4,035 | 22,200 | 4,035 |
| 2019-12-25 | 4,020 | 4,025 | 4,005 | 4,020 | 21,400 | 4,020 |
| 2019-12-24 | 4,045 | 4,055 | 4,010 | 4,020 | 30,000 | 4,020 |
| 2019-12-23 | 4,075 | 4,130 | 4,045 | 4,050 | 31,700 | 4,050 |
| 2019-12-20 | 4,040 | 4,085 | 4,040 | 4,075 | 49,800 | 4,075 |
| 2019-12-19 | 4,060 | 4,065 | 4,025 | 4,050 | 34,000 | 4,050 |
| 2019-12-18 | 4,070 | 4,100 | 4,020 | 4,075 | 51,800 | 4,075 |
| 2019-12-17 | 4,105 | 4,105 | 4,040 | 4,085 | 51,000 | 4,085 |
| 2019-12-16 | 4,125 | 4,130 | 4,065 | 4,100 | 43,100 | 4,100 |
| 2019-12-13 | 4,130 | 4,135 | 4,095 | 4,125 | 52,500 | 4,125 |
| 2019-12-12 | 4,100 | 4,100 | 4,015 | 4,060 | 39,100 | 4,060 |
| 2019-12-11 | 4,135 | 4,140 | 4,065 | 4,115 | 44,900 | 4,115 |
| 2019-12-10 | 4,200 | 4,200 | 4,135 | 4,145 | 35,000 | 4,145 |
| 2019-12-09 | 4,120 | 4,340 | 4,120 | 4,205 | 74,100 | 4,205 |
| 2019-12-06 | 4,005 | 4,085 | 4,005 | 4,070 | 39,400 | 4,070 |
| 2019-12-05 | 3,970 | 3,970 | 3,925 | 3,955 | 24,000 | 3,955 |
| 2019-12-04 | 3,910 | 3,965 | 3,905 | 3,965 | 32,300 | 3,965 |
| 2019-12-03 | 3,870 | 3,935 | 3,840 | 3,910 | 33,200 | 3,910 |
| 2019-12-02 | 3,815 | 3,975 | 3,810 | 3,910 | 45,100 | 3,910 |
| 2019-11-29 | 3,790 | 3,815 | 3,765 | 3,815 | 21,400 | 3,815 |
| 2019-11-28 | 3,800 | 3,800 | 3,755 | 3,785 | 9,100 | 3,785 |
| 2019-11-27 | 3,760 | 3,800 | 3,760 | 3,790 | 16,800 | 3,790 |
| 2019-11-26 | 3,795 | 3,795 | 3,745 | 3,760 | 17,400 | 3,760 |
| 2019-11-25 | 3,805 | 3,810 | 3,770 | 3,785 | 14,600 | 3,785 |
| 2019-11-22 | 3,810 | 3,810 | 3,780 | 3,790 | 14,300 | 3,790 |
| 2019-11-21 | 3,745 | 3,800 | 3,740 | 3,795 | 26,600 | 3,795 |
| 2019-11-20 | 3,720 | 3,765 | 3,720 | 3,745 | 13,500 | 3,745 |
| 2019-11-19 | 3,720 | 3,765 | 3,720 | 3,735 | 9,100 | 3,735 |
| 2019-11-18 | 3,760 | 3,760 | 3,730 | 3,745 | 8,600 | 3,745 |
| 2019-11-15 | 3,695 | 3,780 | 3,695 | 3,765 | 14,100 | 3,765 |
| 2019-11-14 | 3,750 | 3,770 | 3,695 | 3,695 | 11,900 | 3,695 |
| 2019-11-13 | 3,780 | 3,790 | 3,735 | 3,750 | 17,700 | 3,750 |
| 2019-11-12 | 3,790 | 3,800 | 3,755 | 3,800 | 23,600 | 3,800 |
| 2019-11-11 | 3,830 | 3,835 | 3,790 | 3,795 | 18,100 | 3,795 |
| 2019-11-08 | 3,810 | 3,820 | 3,760 | 3,795 | 29,900 | 3,795 |
| 2019-11-07 | 3,780 | 3,805 | 3,765 | 3,780 | 17,400 | 3,780 |
| 2019-11-06 | 3,790 | 3,790 | 3,735 | 3,775 | 26,900 | 3,775 |
| 2019-11-05 | 3,700 | 3,780 | 3,700 | 3,780 | 34,500 | 3,780 |
| 2019-11-01 | 3,640 | 3,700 | 3,640 | 3,680 | 14,600 | 3,680 |
| 2019-10-31 | 3,635 | 3,670 | 3,625 | 3,660 | 20,400 | 3,660 |
| 2019-10-30 | 3,665 | 3,665 | 3,615 | 3,615 | 32,500 | 3,615 |
| 2019-10-29 | 3,550 | 3,625 | 3,545 | 3,615 | 24,700 | 3,615 |
| 2019-10-28 | 3,520 | 3,535 | 3,500 | 3,520 | 17,500 | 3,520 |
| 2019-10-25 | 3,540 | 3,540 | 3,505 | 3,530 | 28,700 | 3,530 |
| 2019-10-24 | 3,510 | 3,510 | 3,470 | 3,505 | 24,300 | 3,505 |
| 2019-10-23 | 3,515 | 3,515 | 3,475 | 3,510 | 33,500 | 3,510 |
| 2019-10-21 | 3,480 | 3,505 | 3,475 | 3,500 | 33,500 | 3,500 |
| 2019-10-18 | 3,480 | 3,495 | 3,450 | 3,470 | 24,700 | 3,470 |
| 2019-10-17 | 3,480 | 3,485 | 3,450 | 3,465 | 25,800 | 3,465 |
| 2019-10-16 | 3,495 | 3,495 | 3,450 | 3,485 | 43,700 | 3,485 |
| 2019-10-15 | 3,505 | 3,540 | 3,420 | 3,455 | 46,200 | 3,455 |
| 2019-10-11 | 3,490 | 3,490 | 3,390 | 3,455 | 39,900 | 3,455 |
| 2019-10-10 | 3,490 | 3,500 | 3,440 | 3,500 | 26,200 | 3,500 |
| 2019-10-09 | 3,495 | 3,535 | 3,495 | 3,530 | 16,000 | 3,530 |
| 2019-10-08 | 3,500 | 3,540 | 3,500 | 3,530 | 27,200 | 3,530 |
| 2019-10-07 | 3,515 | 3,520 | 3,475 | 3,475 | 15,800 | 3,475 |
| 2019-10-04 | 3,510 | 3,525 | 3,455 | 3,520 | 15,200 | 3,520 |
| 2019-10-03 | 3,480 | 3,535 | 3,480 | 3,535 | 16,900 | 3,535 |
| 2019-10-02 | 3,530 | 3,570 | 3,495 | 3,560 | 15,800 | 3,560 |
| 2019-10-01 | 3,495 | 3,570 | 3,495 | 3,550 | 13,000 | 3,550 |
| 2019-09-30 | 3,490 | 3,525 | 3,485 | 3,490 | 22,300 | 3,490 |
| 2019-09-27 | 3,560 | 3,570 | 3,515 | 3,555 | 28,200 | 3,555 |
| 2019-09-26 | 3,630 | 3,690 | 3,630 | 3,650 | 63,700 | 3,650 |
| 2019-09-25 | 3,590 | 3,600 | 3,560 | 3,600 | 21,900 | 3,600 |
| 2019-09-24 | 3,580 | 3,665 | 3,580 | 3,615 | 20,500 | 3,615 |
| 2019-09-20 | 3,660 | 3,660 | 3,580 | 3,595 | 25,200 | 3,595 |
| 2019-09-19 | 3,640 | 3,685 | 3,640 | 3,655 | 29,000 | 3,655 |
| 2019-09-18 | 3,590 | 3,690 | 3,575 | 3,675 | 57,500 | 3,675 |
| 2019-09-17 | 3,555 | 3,580 | 3,530 | 3,570 | 21,300 | 3,570 |
| 2019-09-13 | 3,530 | 3,550 | 3,510 | 3,550 | 55,300 | 3,550 |
| 2019-09-12 | 3,465 | 3,510 | 3,440 | 3,500 | 40,000 | 3,500 |
| 2019-09-11 | 3,435 | 3,450 | 3,420 | 3,435 | 34,800 | 3,435 |
| 2019-09-10 | 3,360 | 3,440 | 3,360 | 3,435 | 26,500 | 3,435 |
| 2019-09-09 | 3,300 | 3,355 | 3,300 | 3,355 | 15,200 | 3,355 |
| 2019-09-06 | 3,305 | 3,320 | 3,295 | 3,315 | 8,500 | 3,315 |
| 2019-09-05 | 3,260 | 3,325 | 3,260 | 3,310 | 26,200 | 3,310 |
| 2019-09-04 | 3,260 | 3,260 | 3,240 | 3,240 | 12,700 | 3,240 |
| 2019-09-03 | 3,210 | 3,295 | 3,205 | 3,270 | 22,900 | 3,270 |
| 2019-09-02 | 3,245 | 3,245 | 3,215 | 3,225 | 10,500 | 3,225 |
| 2019-08-30 | 3,175 | 3,255 | 3,165 | 3,245 | 30,700 | 3,245 |
| 2019-08-29 | 3,165 | 3,170 | 3,125 | 3,155 | 23,400 | 3,155 |
| 2019-08-28 | 3,170 | 3,170 | 3,115 | 3,165 | 31,500 | 3,165 |
| 2019-08-27 | 3,170 | 3,200 | 3,160 | 3,170 | 37,500 | 3,170 |
| 2019-08-26 | 3,180 | 3,180 | 3,150 | 3,150 | 38,300 | 3,150 |
| 2019-08-23 | 3,235 | 3,240 | 3,210 | 3,225 | 19,200 | 3,225 |
| 2019-08-22 | 3,220 | 3,230 | 3,200 | 3,220 | 20,700 | 3,220 |
| 2019-08-21 | 3,230 | 3,235 | 3,215 | 3,220 | 15,200 | 3,220 |
| 2019-08-20 | 3,270 | 3,275 | 3,255 | 3,265 | 10,500 | 3,265 |
| 2019-08-19 | 3,260 | 3,275 | 3,250 | 3,270 | 20,400 | 3,270 |
| 2019-08-16 | 3,205 | 3,255 | 3,190 | 3,235 | 23,900 | 3,235 |
| 2019-08-15 | 3,205 | 3,220 | 3,190 | 3,205 | 27,100 | 3,205 |
| 2019-08-14 | 3,285 | 3,295 | 3,240 | 3,255 | 26,100 | 3,255 |
| 2019-08-13 | 3,290 | 3,300 | 3,260 | 3,275 | 39,600 | 3,275 |
| 2019-08-09 | 3,325 | 3,370 | 3,290 | 3,360 | 32,300 | 3,360 |
| 2019-08-08 | 3,270 | 3,300 | 3,245 | 3,290 | 26,100 | 3,290 |
| 2019-08-07 | 3,290 | 3,315 | 3,260 | 3,275 | 26,200 | 3,275 |
| 2019-08-06 | 3,235 | 3,340 | 3,225 | 3,320 | 41,400 | 3,320 |
| 2019-08-05 | 3,265 | 3,290 | 3,260 | 3,285 | 30,900 | 3,285 |
| 2019-08-02 | 3,305 | 3,325 | 3,290 | 3,300 | 28,800 | 3,300 |
| 2019-08-01 | 3,355 | 3,390 | 3,350 | 3,370 | 12,600 | 3,370 |
| 2019-07-31 | 3,370 | 3,395 | 3,355 | 3,355 | 23,200 | 3,355 |
| 2019-07-30 | 3,365 | 3,410 | 3,365 | 3,410 | 21,600 | 3,410 |
| 2019-07-29 | 3,335 | 3,360 | 3,335 | 3,355 | 14,600 | 3,355 |
| 2019-07-26 | 3,315 | 3,375 | 3,315 | 3,350 | 47,400 | 3,350 |
| 2019-07-25 | 3,260 | 3,330 | 3,250 | 3,320 | 30,300 | 3,320 |
| 2019-07-24 | 3,270 | 3,280 | 3,245 | 3,245 | 20,500 | 3,245 |
| 2019-07-23 | 3,260 | 3,280 | 3,255 | 3,270 | 26,300 | 3,270 |
| 2019-07-22 | 3,335 | 3,335 | 3,265 | 3,265 | 20,400 | 3,265 |
| 2019-07-19 | 3,250 | 3,320 | 3,250 | 3,315 | 17,700 | 3,315 |
| 2019-07-18 | 3,305 | 3,305 | 3,240 | 3,245 | 38,400 | 3,245 |
| 2019-07-17 | 3,330 | 3,345 | 3,300 | 3,310 | 46,700 | 3,310 |
| 2019-07-16 | 3,360 | 3,365 | 3,325 | 3,355 | 20,100 | 3,355 |
| 2019-07-12 | 3,375 | 3,405 | 3,350 | 3,355 | 31,500 | 3,355 |
| 2019-07-11 | 3,360 | 3,410 | 3,355 | 3,365 | 34,000 | 3,365 |
| 2019-07-10 | 3,315 | 3,400 | 3,305 | 3,365 | 38,700 | 3,365 |
| 2019-07-09 | 3,315 | 3,350 | 3,315 | 3,325 | 14,400 | 3,325 |
| 2019-07-08 | 3,330 | 3,355 | 3,310 | 3,310 | 15,700 | 3,310 |
| 2019-07-05 | 3,360 | 3,360 | 3,320 | 3,345 | 20,800 | 3,345 |
| 2019-07-04 | 3,325 | 3,340 | 3,310 | 3,340 | 10,500 | 3,340 |
| 2019-07-03 | 3,320 | 3,335 | 3,305 | 3,310 | 23,000 | 3,310 |
| 2019-07-02 | 3,360 | 3,365 | 3,330 | 3,330 | 21,200 | 3,330 |
| 2019-07-01 | 3,355 | 3,370 | 3,320 | 3,350 | 45,600 | 3,350 |
| 2019-06-28 | 3,305 | 3,330 | 3,275 | 3,285 | 21,100 | 3,285 |
| 2019-06-27 | 3,285 | 3,310 | 3,285 | 3,305 | 10,600 | 3,305 |
| 2019-06-26 | 3,290 | 3,305 | 3,260 | 3,260 | 13,900 | 3,260 |
| 2019-06-25 | 3,310 | 3,335 | 3,305 | 3,310 | 11,900 | 3,310 |
| 2019-06-24 | 3,300 | 3,330 | 3,270 | 3,300 | 13,500 | 3,300 |
| 2019-06-21 | 3,365 | 3,375 | 3,250 | 3,260 | 44,100 | 3,260 |
| 2019-06-20 | 3,465 | 3,470 | 3,355 | 3,355 | 25,600 | 3,355 |
| 2019-06-19 | 3,275 | 3,355 | 3,275 | 3,350 | 21,900 | 3,350 |
| 2019-06-18 | 3,330 | 3,360 | 3,255 | 3,265 | 18,500 | 3,265 |
| 2019-06-17 | 3,330 | 3,355 | 3,325 | 3,330 | 10,700 | 3,330 |
| 2019-06-14 | 3,320 | 3,350 | 3,300 | 3,345 | 20,700 | 3,345 |
| 2019-06-13 | 3,365 | 3,370 | 3,315 | 3,320 | 18,100 | 3,320 |
| 2019-06-12 | 3,400 | 3,420 | 3,380 | 3,395 | 16,000 | 3,395 |
| 2019-06-11 | 3,395 | 3,420 | 3,395 | 3,415 | 17,500 | 3,415 |
| 2019-06-10 | 3,435 | 3,440 | 3,390 | 3,420 | 23,900 | 3,420 |
| 2019-06-07 | 3,340 | 3,390 | 3,335 | 3,385 | 8,200 | 3,385 |
| 2019-06-06 | 3,325 | 3,365 | 3,325 | 3,340 | 12,000 | 3,340 |
| 2019-06-05 | 3,345 | 3,350 | 3,320 | 3,350 | 20,400 | 3,350 |
| 2019-06-04 | 3,285 | 3,285 | 3,225 | 3,275 | 17,500 | 3,275 |
| 2019-06-03 | 3,290 | 3,295 | 3,225 | 3,240 | 19,500 | 3,240 |
| 2019-05-31 | 3,355 | 3,355 | 3,335 | 3,345 | 12,300 | 3,345 |
| 2019-05-30 | 3,355 | 3,355 | 3,330 | 3,355 | 12,400 | 3,355 |
| 2019-05-29 | 3,345 | 3,365 | 3,315 | 3,355 | 15,000 | 3,355 |
| 2019-05-28 | 3,385 | 3,395 | 3,325 | 3,375 | 23,000 | 3,375 |
| 2019-05-27 | 3,330 | 3,400 | 3,320 | 3,360 | 32,500 | 3,360 |
| 2019-05-24 | 3,330 | 3,335 | 3,290 | 3,335 | 20,200 | 3,335 |
| 2019-05-23 | 3,345 | 3,345 | 3,315 | 3,330 | 25,700 | 3,330 |
| 2019-05-22 | 3,305 | 3,355 | 3,300 | 3,340 | 42,100 | 3,340 |
| 2019-05-21 | 3,300 | 3,305 | 3,280 | 3,305 | 19,600 | 3,305 |
| 2019-05-20 | 3,300 | 3,315 | 3,285 | 3,300 | 18,400 | 3,300 |
| 2019-05-17 | 3,320 | 3,320 | 3,280 | 3,290 | 17,100 | 3,290 |
| 2019-05-16 | 3,300 | 3,300 | 3,240 | 3,270 | 24,600 | 3,270 |
| 2019-05-15 | 3,295 | 3,300 | 3,240 | 3,295 | 35,100 | 3,295 |
| 2019-05-14 | 3,160 | 3,275 | 3,150 | 3,265 | 44,900 | 3,265 |
| 2019-05-13 | 3,170 | 3,230 | 3,150 | 3,185 | 36,400 | 3,185 |
| 2019-05-10 | 3,170 | 3,235 | 3,160 | 3,165 | 37,900 | 3,165 |
| 2019-05-09 | 3,170 | 3,220 | 3,140 | 3,200 | 36,100 | 3,200 |
| 2019-05-08 | 3,215 | 3,230 | 3,160 | 3,200 | 36,400 | 3,200 |
| 2019-05-07 | 3,210 | 3,260 | 3,195 | 3,230 | 37,900 | 3,230 |
| 2019-04-26 | 3,235 | 3,255 | 3,210 | 3,240 | 16,400 | 3,240 |
| 2019-04-25 | 3,235 | 3,260 | 3,225 | 3,260 | 17,100 | 3,260 |
| 2019-04-24 | 3,275 | 3,280 | 3,220 | 3,225 | 23,000 | 3,225 |
| 2019-04-23 | 3,285 | 3,310 | 3,285 | 3,290 | 8,100 | 3,290 |
| 2019-04-22 | 3,315 | 3,315 | 3,290 | 3,290 | 11,100 | 3,290 |
| 2019-04-19 | 3,295 | 3,325 | 3,295 | 3,315 | 24,400 | 3,315 |
| 2019-04-18 | 3,370 | 3,370 | 3,280 | 3,295 | 31,000 | 3,295 |
| 2019-04-17 | 3,365 | 3,390 | 3,355 | 3,370 | 10,300 | 3,370 |
| 2019-04-16 | 3,380 | 3,390 | 3,360 | 3,370 | 13,100 | 3,370 |
| 2019-04-15 | 3,375 | 3,415 | 3,375 | 3,405 | 19,900 | 3,405 |
| 2019-04-12 | 3,360 | 3,370 | 3,335 | 3,340 | 10,700 | 3,340 |
| 2019-04-11 | 3,365 | 3,375 | 3,325 | 3,370 | 20,200 | 3,370 |
| 2019-04-10 | 3,365 | 3,370 | 3,350 | 3,370 | 13,000 | 3,370 |
| 2019-04-09 | 3,395 | 3,395 | 3,365 | 3,395 | 17,700 | 3,395 |
| 2019-04-08 | 3,405 | 3,430 | 3,395 | 3,400 | 22,900 | 3,400 |
| 2019-04-05 | 3,435 | 3,450 | 3,405 | 3,420 | 28,200 | 3,420 |
| 2019-04-04 | 3,465 | 3,470 | 3,430 | 3,435 | 22,100 | 3,435 |
| 2019-04-03 | 3,465 | 3,465 | 3,405 | 3,455 | 27,800 | 3,455 |
| 2019-04-02 | 3,445 | 3,460 | 3,415 | 3,460 | 35,300 | 3,460 |
| 2019-04-01 | 3,370 | 3,425 | 3,360 | 3,410 | 46,200 | 3,410 |
| 2019-03-29 | 3,355 | 3,365 | 3,315 | 3,340 | 38,300 | 3,340 |
| 2019-03-28 | 3,440 | 3,445 | 3,350 | 3,360 | 48,600 | 3,360 |
| 2019-03-27 | 3,495 | 3,510 | 3,420 | 3,475 | 161,900 | 3,475 |
| 2019-03-26 | 3,535 | 3,575 | 3,515 | 3,555 | 358,300 | 3,555 |
| 2019-03-25 | 3,670 | 3,675 | 3,495 | 3,510 | 238,300 | 3,510 |
| 2019-03-22 | 3,630 | 3,630 | 3,545 | 3,600 | 155,400 | 3,600 |
| 2019-03-20 | 3,510 | 3,590 | 3,480 | 3,590 | 107,400 | 3,590 |
| 2019-03-19 | 3,560 | 3,565 | 3,465 | 3,490 | 129,900 | 3,490 |
| 2019-03-18 | 3,560 | 3,560 | 3,455 | 3,535 | 154,100 | 3,535 |
| 2019-03-15 | 3,400 | 3,475 | 3,395 | 3,460 | 69,900 | 3,460 |
| 2019-03-14 | 3,365 | 3,385 | 3,355 | 3,375 | 54,000 | 3,375 |
| 2019-03-13 | 3,350 | 3,375 | 3,340 | 3,345 | 82,400 | 3,345 |
| 2019-03-12 | 3,370 | 3,395 | 3,370 | 3,370 | 36,700 | 3,370 |
| 2019-03-11 | 3,350 | 3,390 | 3,330 | 3,365 | 59,700 | 3,365 |
| 2019-03-08 | 3,370 | 3,385 | 3,325 | 3,360 | 68,900 | 3,360 |
| 2019-03-07 | 3,415 | 3,450 | 3,400 | 3,440 | 37,600 | 3,440 |
| 2019-03-06 | 3,465 | 3,470 | 3,435 | 3,445 | 48,200 | 3,445 |
| 2019-03-05 | 3,425 | 3,475 | 3,425 | 3,470 | 20,300 | 3,470 |
| 2019-03-04 | 3,460 | 3,470 | 3,430 | 3,445 | 34,300 | 3,445 |
| 2019-03-01 | 3,410 | 3,450 | 3,410 | 3,445 | 26,000 | 3,445 |
| 2019-02-28 | 3,440 | 3,470 | 3,410 | 3,425 | 30,300 | 3,425 |
| 2019-02-27 | 3,480 | 3,485 | 3,420 | 3,440 | 28,400 | 3,440 |
| 2019-02-26 | 3,500 | 3,500 | 3,460 | 3,460 | 22,000 | 3,460 |
| 2019-02-25 | 3,485 | 3,510 | 3,475 | 3,480 | 18,700 | 3,480 |
| 2019-02-22 | 3,470 | 3,485 | 3,440 | 3,485 | 13,900 | 3,485 |
| 2019-02-21 | 3,455 | 3,490 | 3,445 | 3,470 | 15,400 | 3,470 |
| 2019-02-20 | 3,435 | 3,450 | 3,425 | 3,440 | 16,700 | 3,440 |
| 2019-02-19 | 3,430 | 3,465 | 3,410 | 3,415 | 20,100 | 3,415 |
| 2019-02-18 | 3,415 | 3,425 | 3,400 | 3,425 | 16,500 | 3,425 |
| 2019-02-15 | 3,375 | 3,375 | 3,325 | 3,350 | 18,900 | 3,350 |
| 2019-02-14 | 3,395 | 3,425 | 3,365 | 3,375 | 24,200 | 3,375 |
| 2019-02-13 | 3,480 | 3,480 | 3,390 | 3,395 | 22,100 | 3,395 |
| 2019-02-12 | 3,395 | 3,495 | 3,390 | 3,485 | 27,700 | 3,485 |
| 2019-02-08 | 3,355 | 3,430 | 3,355 | 3,380 | 27,800 | 3,380 |
| 2019-02-07 | 3,370 | 3,410 | 3,350 | 3,405 | 27,200 | 3,405 |
| 2019-02-06 | 3,435 | 3,450 | 3,385 | 3,385 | 20,400 | 3,385 |
| 2019-02-05 | 3,365 | 3,445 | 3,365 | 3,445 | 25,300 | 3,445 |
| 2019-02-04 | 3,315 | 3,370 | 3,315 | 3,350 | 24,900 | 3,350 |
| 2019-02-01 | 3,305 | 3,345 | 3,290 | 3,300 | 18,600 | 3,300 |
| 2019-01-31 | 3,345 | 3,360 | 3,315 | 3,330 | 24,500 | 3,330 |
| 2019-01-30 | 3,380 | 3,380 | 3,280 | 3,280 | 43,100 | 3,280 |
| 2019-01-29 | 3,305 | 3,370 | 3,295 | 3,340 | 45,800 | 3,340 |
| 2019-01-28 | 3,280 | 3,320 | 3,260 | 3,285 | 25,900 | 3,285 |
| 2019-01-25 | 3,295 | 3,315 | 3,290 | 3,290 | 21,800 | 3,290 |
| 2019-01-24 | 3,260 | 3,295 | 3,255 | 3,285 | 19,200 | 3,285 |
| 2019-01-23 | 3,285 | 3,310 | 3,245 | 3,255 | 35,000 | 3,255 |
| 2019-01-22 | 3,355 | 3,380 | 3,320 | 3,320 | 20,500 | 3,320 |
| 2019-01-21 | 3,345 | 3,370 | 3,330 | 3,350 | 29,000 | 3,350 |
| 2019-01-18 | 3,330 | 3,335 | 3,285 | 3,320 | 29,400 | 3,320 |
| 2019-01-17 | 3,315 | 3,360 | 3,315 | 3,330 | 23,500 | 3,330 |
| 2019-01-16 | 3,320 | 3,340 | 3,305 | 3,310 | 19,300 | 3,310 |
| 2019-01-15 | 3,280 | 3,345 | 3,280 | 3,335 | 25,500 | 3,335 |
| 2019-01-11 | 3,345 | 3,350 | 3,290 | 3,300 | 17,400 | 3,300 |
| 2019-01-10 | 3,315 | 3,330 | 3,275 | 3,320 | 19,300 | 3,320 |
| 2019-01-09 | 3,345 | 3,355 | 3,315 | 3,325 | 23,500 | 3,325 |
| 2019-01-08 | 3,330 | 3,360 | 3,305 | 3,330 | 14,100 | 3,330 |
| 2019-01-07 | 3,375 | 3,380 | 3,310 | 3,325 | 19,700 | 3,325 |
| 2019-01-04 | 3,205 | 3,310 | 3,200 | 3,285 | 29,100 | 3,285 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
