8595 ジャフコ グループ(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 | 4,365 | 4,365 | 4,300 | 4,300 | 72,900 | 1,433.33 |
| 2019-12-27 | 4,320 | 4,380 | 4,320 | 4,355 | 43,300 | 1,451.67 |
| 2019-12-26 | 4,275 | 4,325 | 4,270 | 4,325 | 59,700 | 1,441.67 |
| 2019-12-25 | 4,285 | 4,315 | 4,275 | 4,300 | 71,600 | 1,433.33 |
| 2019-12-24 | 4,330 | 4,355 | 4,285 | 4,300 | 72,300 | 1,433.33 |
| 2019-12-23 | 4,310 | 4,360 | 4,305 | 4,330 | 60,800 | 1,443.33 |
| 2019-12-20 | 4,310 | 4,385 | 4,285 | 4,365 | 100,900 | 1,455 |
| 2019-12-19 | 4,290 | 4,315 | 4,265 | 4,280 | 72,300 | 1,426.67 |
| 2019-12-18 | 4,310 | 4,325 | 4,270 | 4,325 | 62,400 | 1,441.67 |
| 2019-12-17 | 4,315 | 4,320 | 4,280 | 4,315 | 139,900 | 1,438.33 |
| 2019-12-16 | 4,295 | 4,340 | 4,275 | 4,315 | 125,400 | 1,438.33 |
| 2019-12-13 | 4,265 | 4,320 | 4,240 | 4,295 | 156,400 | 1,431.67 |
| 2019-12-12 | 4,200 | 4,225 | 4,170 | 4,200 | 72,600 | 1,400 |
| 2019-12-11 | 4,195 | 4,195 | 4,145 | 4,170 | 62,800 | 1,390 |
| 2019-12-10 | 4,255 | 4,255 | 4,200 | 4,205 | 55,600 | 1,401.67 |
| 2019-12-09 | 4,275 | 4,275 | 4,225 | 4,250 | 51,700 | 1,416.67 |
| 2019-12-06 | 4,195 | 4,225 | 4,150 | 4,225 | 62,700 | 1,408.33 |
| 2019-12-05 | 4,170 | 4,180 | 4,125 | 4,155 | 66,900 | 1,385 |
| 2019-12-04 | 4,135 | 4,150 | 4,100 | 4,150 | 87,900 | 1,383.33 |
| 2019-12-03 | 4,175 | 4,175 | 4,125 | 4,150 | 92,400 | 1,383.33 |
| 2019-12-02 | 4,220 | 4,285 | 4,205 | 4,230 | 60,000 | 1,410 |
| 2019-11-29 | 4,235 | 4,250 | 4,205 | 4,220 | 43,200 | 1,406.67 |
| 2019-11-28 | 4,245 | 4,275 | 4,195 | 4,220 | 49,800 | 1,406.67 |
| 2019-11-27 | 4,210 | 4,270 | 4,210 | 4,250 | 89,100 | 1,416.67 |
| 2019-11-26 | 4,250 | 4,280 | 4,205 | 4,220 | 73,500 | 1,406.67 |
| 2019-11-25 | 4,175 | 4,230 | 4,150 | 4,220 | 102,400 | 1,406.67 |
| 2019-11-22 | 4,155 | 4,190 | 4,130 | 4,135 | 88,700 | 1,378.33 |
| 2019-11-21 | 4,130 | 4,150 | 4,065 | 4,135 | 78,900 | 1,378.33 |
| 2019-11-20 | 4,200 | 4,200 | 4,135 | 4,160 | 92,700 | 1,386.67 |
| 2019-11-19 | 4,230 | 4,250 | 4,195 | 4,215 | 74,700 | 1,405 |
| 2019-11-18 | 4,230 | 4,245 | 4,205 | 4,220 | 62,900 | 1,406.67 |
| 2019-11-15 | 4,160 | 4,250 | 4,145 | 4,230 | 114,000 | 1,410 |
| 2019-11-14 | 4,205 | 4,225 | 4,150 | 4,165 | 87,100 | 1,388.33 |
| 2019-11-13 | 4,205 | 4,205 | 4,145 | 4,150 | 69,600 | 1,383.33 |
| 2019-11-12 | 4,225 | 4,230 | 4,180 | 4,210 | 73,000 | 1,403.33 |
| 2019-11-11 | 4,230 | 4,260 | 4,210 | 4,225 | 103,100 | 1,408.33 |
| 2019-11-08 | 4,240 | 4,245 | 4,195 | 4,235 | 91,700 | 1,411.67 |
| 2019-11-07 | 4,195 | 4,230 | 4,160 | 4,180 | 127,900 | 1,393.33 |
| 2019-11-06 | 4,285 | 4,300 | 4,235 | 4,265 | 135,000 | 1,421.67 |
| 2019-11-05 | 4,200 | 4,255 | 4,170 | 4,235 | 156,000 | 1,411.67 |
| 2019-11-01 | 4,030 | 4,125 | 4,015 | 4,095 | 90,700 | 1,365 |
| 2019-10-31 | 4,085 | 4,105 | 4,030 | 4,095 | 135,800 | 1,365 |
| 2019-10-30 | 4,050 | 4,085 | 3,990 | 4,055 | 200,000 | 1,351.67 |
| 2019-10-29 | 4,050 | 4,085 | 4,035 | 4,050 | 163,600 | 1,350 |
| 2019-10-28 | 4,020 | 4,050 | 4,005 | 4,030 | 94,100 | 1,343.33 |
| 2019-10-25 | 3,980 | 4,020 | 3,950 | 4,015 | 187,700 | 1,338.33 |
| 2019-10-24 | 4,115 | 4,130 | 3,905 | 4,000 | 380,800 | 1,333.33 |
| 2019-10-23 | 4,290 | 4,330 | 4,205 | 4,255 | 170,100 | 1,418.33 |
| 2019-10-21 | 4,325 | 4,385 | 4,315 | 4,350 | 129,900 | 1,450 |
| 2019-10-18 | 4,250 | 4,310 | 4,245 | 4,255 | 83,900 | 1,418.33 |
| 2019-10-17 | 4,230 | 4,270 | 4,175 | 4,205 | 82,500 | 1,401.67 |
| 2019-10-16 | 4,290 | 4,315 | 4,260 | 4,270 | 77,400 | 1,423.33 |
| 2019-10-15 | 4,240 | 4,295 | 4,225 | 4,240 | 112,000 | 1,413.33 |
| 2019-10-11 | 4,160 | 4,175 | 4,130 | 4,145 | 90,200 | 1,381.67 |
| 2019-10-10 | 4,130 | 4,130 | 4,040 | 4,105 | 66,300 | 1,368.33 |
| 2019-10-09 | 4,090 | 4,155 | 4,065 | 4,155 | 91,200 | 1,385 |
| 2019-10-08 | 4,070 | 4,125 | 4,070 | 4,100 | 59,200 | 1,366.67 |
| 2019-10-07 | 4,025 | 4,055 | 4,020 | 4,045 | 50,200 | 1,348.33 |
| 2019-10-04 | 4,020 | 4,040 | 3,985 | 4,010 | 83,700 | 1,336.67 |
| 2019-10-03 | 4,030 | 4,075 | 4,025 | 4,060 | 71,200 | 1,353.33 |
| 2019-10-02 | 4,055 | 4,135 | 4,055 | 4,130 | 72,400 | 1,376.67 |
| 2019-10-01 | 4,090 | 4,150 | 4,070 | 4,090 | 65,300 | 1,363.33 |
| 2019-09-30 | 4,105 | 4,160 | 4,040 | 4,080 | 108,300 | 1,360 |
| 2019-09-27 | 4,140 | 4,165 | 4,095 | 4,130 | 71,500 | 1,376.67 |
| 2019-09-26 | 4,160 | 4,235 | 4,160 | 4,185 | 100,200 | 1,395 |
| 2019-09-25 | 4,030 | 4,095 | 3,985 | 4,090 | 123,800 | 1,363.33 |
| 2019-09-24 | 4,055 | 4,110 | 4,035 | 4,070 | 60,100 | 1,356.67 |
| 2019-09-20 | 4,105 | 4,105 | 4,040 | 4,055 | 83,300 | 1,351.67 |
| 2019-09-19 | 4,135 | 4,165 | 4,100 | 4,110 | 126,800 | 1,370 |
| 2019-09-18 | 4,150 | 4,180 | 4,120 | 4,140 | 99,200 | 1,380 |
| 2019-09-17 | 4,160 | 4,180 | 4,085 | 4,180 | 101,400 | 1,393.33 |
| 2019-09-13 | 4,215 | 4,215 | 4,080 | 4,180 | 146,700 | 1,393.33 |
| 2019-09-12 | 4,215 | 4,235 | 4,135 | 4,180 | 118,400 | 1,393.33 |
| 2019-09-11 | 4,060 | 4,200 | 4,060 | 4,185 | 169,600 | 1,395 |
| 2019-09-10 | 3,960 | 4,035 | 3,955 | 4,020 | 104,000 | 1,340 |
| 2019-09-09 | 3,890 | 3,930 | 3,850 | 3,915 | 71,600 | 1,305 |
| 2019-09-06 | 3,865 | 3,895 | 3,840 | 3,860 | 110,500 | 1,286.67 |
| 2019-09-05 | 3,740 | 3,855 | 3,735 | 3,815 | 151,500 | 1,271.67 |
| 2019-09-04 | 3,685 | 3,710 | 3,670 | 3,675 | 42,600 | 1,225 |
| 2019-09-03 | 3,655 | 3,720 | 3,650 | 3,700 | 41,900 | 1,233.33 |
| 2019-09-02 | 3,705 | 3,760 | 3,640 | 3,645 | 65,300 | 1,215 |
| 2019-08-30 | 3,670 | 3,735 | 3,660 | 3,720 | 73,400 | 1,240 |
| 2019-08-29 | 3,560 | 3,625 | 3,525 | 3,600 | 120,500 | 1,200 |
| 2019-08-28 | 3,690 | 3,690 | 3,550 | 3,575 | 106,800 | 1,191.67 |
| 2019-08-27 | 3,700 | 3,700 | 3,640 | 3,670 | 106,500 | 1,223.33 |
| 2019-08-26 | 3,625 | 3,710 | 3,620 | 3,665 | 107,300 | 1,221.67 |
| 2019-08-23 | 3,730 | 3,740 | 3,715 | 3,730 | 35,200 | 1,243.33 |
| 2019-08-22 | 3,715 | 3,750 | 3,710 | 3,720 | 74,600 | 1,240 |
| 2019-08-21 | 3,650 | 3,725 | 3,640 | 3,705 | 65,100 | 1,235 |
| 2019-08-20 | 3,700 | 3,720 | 3,690 | 3,720 | 35,000 | 1,240 |
| 2019-08-19 | 3,680 | 3,710 | 3,660 | 3,695 | 49,300 | 1,231.67 |
| 2019-08-16 | 3,645 | 3,695 | 3,610 | 3,690 | 61,100 | 1,230 |
| 2019-08-15 | 3,650 | 3,675 | 3,625 | 3,660 | 94,600 | 1,220 |
| 2019-08-14 | 3,755 | 3,760 | 3,705 | 3,745 | 102,300 | 1,248.33 |
| 2019-08-13 | 3,780 | 3,785 | 3,665 | 3,715 | 131,200 | 1,238.33 |
| 2019-08-09 | 3,865 | 3,870 | 3,830 | 3,840 | 77,700 | 1,280 |
| 2019-08-08 | 3,930 | 3,945 | 3,870 | 3,875 | 120,600 | 1,291.67 |
| 2019-08-07 | 3,980 | 3,990 | 3,940 | 3,955 | 150,800 | 1,318.33 |
| 2019-08-06 | 3,790 | 3,950 | 3,775 | 3,940 | 159,900 | 1,313.33 |
| 2019-08-05 | 3,985 | 4,010 | 3,865 | 3,925 | 124,600 | 1,308.33 |
| 2019-08-02 | 4,020 | 4,040 | 3,940 | 3,955 | 145,800 | 1,318.33 |
| 2019-08-01 | 4,120 | 4,190 | 4,115 | 4,145 | 119,100 | 1,381.67 |
| 2019-07-31 | 4,050 | 4,080 | 4,005 | 4,065 | 387,500 | 1,355 |
| 2019-07-30 | 4,090 | 4,170 | 4,090 | 4,130 | 118,600 | 1,376.67 |
| 2019-07-29 | 4,100 | 4,110 | 4,015 | 4,020 | 82,700 | 1,340 |
| 2019-07-26 | 4,100 | 4,125 | 4,015 | 4,105 | 119,500 | 1,368.33 |
| 2019-07-25 | 4,140 | 4,275 | 4,095 | 4,140 | 223,400 | 1,380 |
| 2019-07-24 | 4,300 | 4,340 | 3,900 | 4,080 | 499,900 | 1,360 |
| 2019-07-23 | 4,080 | 4,130 | 4,060 | 4,115 | 62,500 | 1,371.67 |
| 2019-07-22 | 4,095 | 4,110 | 4,045 | 4,050 | 71,700 | 1,350 |
| 2019-07-19 | 4,065 | 4,135 | 4,035 | 4,130 | 84,600 | 1,376.67 |
| 2019-07-18 | 4,060 | 4,100 | 4,025 | 4,045 | 124,900 | 1,348.33 |
| 2019-07-17 | 4,090 | 4,130 | 4,060 | 4,100 | 100,200 | 1,366.67 |
| 2019-07-16 | 4,140 | 4,145 | 4,100 | 4,105 | 71,400 | 1,368.33 |
| 2019-07-12 | 4,200 | 4,210 | 4,105 | 4,115 | 60,400 | 1,371.67 |
| 2019-07-11 | 4,155 | 4,170 | 4,135 | 4,165 | 80,000 | 1,388.33 |
| 2019-07-10 | 4,165 | 4,190 | 4,145 | 4,155 | 71,900 | 1,385 |
| 2019-07-09 | 4,140 | 4,220 | 4,130 | 4,190 | 150,800 | 1,396.67 |
| 2019-07-08 | 4,095 | 4,115 | 4,070 | 4,105 | 74,100 | 1,368.33 |
| 2019-07-05 | 4,115 | 4,125 | 4,080 | 4,105 | 78,500 | 1,368.33 |
| 2019-07-04 | 4,125 | 4,135 | 4,095 | 4,115 | 76,900 | 1,371.67 |
| 2019-07-03 | 4,135 | 4,150 | 4,100 | 4,105 | 129,900 | 1,368.33 |
| 2019-07-02 | 4,055 | 4,150 | 4,055 | 4,145 | 110,800 | 1,381.67 |
| 2019-07-01 | 4,020 | 4,050 | 3,990 | 4,030 | 131,100 | 1,343.33 |
| 2019-06-28 | 3,940 | 3,960 | 3,920 | 3,945 | 83,800 | 1,315 |
| 2019-06-27 | 3,965 | 3,985 | 3,940 | 3,945 | 91,100 | 1,315 |
| 2019-06-26 | 3,875 | 3,910 | 3,860 | 3,900 | 110,300 | 1,300 |
| 2019-06-25 | 3,940 | 3,965 | 3,880 | 3,910 | 159,400 | 1,303.33 |
| 2019-06-24 | 3,955 | 3,985 | 3,950 | 3,965 | 51,500 | 1,321.67 |
| 2019-06-21 | 3,965 | 4,015 | 3,930 | 3,960 | 183,300 | 1,320 |
| 2019-06-20 | 3,930 | 3,980 | 3,910 | 3,965 | 195,800 | 1,321.67 |
| 2019-06-19 | 3,885 | 3,965 | 3,875 | 3,925 | 89,200 | 1,308.33 |
| 2019-06-18 | 3,845 | 3,860 | 3,820 | 3,835 | 81,100 | 1,278.33 |
| 2019-06-17 | 3,865 | 3,865 | 3,815 | 3,825 | 101,900 | 1,275 |
| 2019-06-14 | 3,885 | 3,915 | 3,835 | 3,890 | 124,000 | 1,296.67 |
| 2019-06-13 | 3,895 | 3,910 | 3,790 | 3,815 | 105,400 | 1,271.67 |
| 2019-06-12 | 3,940 | 3,945 | 3,900 | 3,900 | 51,900 | 1,300 |
| 2019-06-11 | 3,880 | 3,960 | 3,870 | 3,940 | 81,500 | 1,313.33 |
| 2019-06-10 | 3,910 | 3,925 | 3,885 | 3,895 | 60,900 | 1,298.33 |
| 2019-06-07 | 3,915 | 3,915 | 3,865 | 3,880 | 47,900 | 1,293.33 |
| 2019-06-06 | 3,885 | 3,910 | 3,870 | 3,885 | 68,400 | 1,295 |
| 2019-06-05 | 3,915 | 3,955 | 3,880 | 3,905 | 68,300 | 1,301.67 |
| 2019-06-04 | 3,785 | 3,860 | 3,775 | 3,850 | 58,600 | 1,283.33 |
| 2019-06-03 | 3,825 | 3,855 | 3,760 | 3,785 | 99,200 | 1,261.67 |
| 2019-05-31 | 3,900 | 3,910 | 3,860 | 3,880 | 125,700 | 1,293.33 |
| 2019-05-30 | 3,870 | 3,935 | 3,870 | 3,920 | 68,700 | 1,306.67 |
| 2019-05-29 | 3,870 | 3,885 | 3,840 | 3,875 | 114,200 | 1,291.67 |
| 2019-05-28 | 3,925 | 3,950 | 3,920 | 3,940 | 70,100 | 1,313.33 |
| 2019-05-27 | 3,935 | 3,965 | 3,925 | 3,925 | 53,900 | 1,308.33 |
| 2019-05-24 | 3,850 | 3,930 | 3,835 | 3,920 | 108,600 | 1,306.67 |
| 2019-05-23 | 3,905 | 3,910 | 3,870 | 3,875 | 86,300 | 1,291.67 |
| 2019-05-22 | 3,915 | 3,980 | 3,895 | 3,955 | 128,200 | 1,318.33 |
| 2019-05-21 | 3,820 | 3,890 | 3,810 | 3,875 | 82,800 | 1,291.67 |
| 2019-05-20 | 3,815 | 3,860 | 3,810 | 3,830 | 56,200 | 1,276.67 |
| 2019-05-17 | 3,825 | 3,830 | 3,750 | 3,820 | 186,700 | 1,273.33 |
| 2019-05-16 | 3,885 | 3,885 | 3,785 | 3,790 | 159,400 | 1,263.33 |
| 2019-05-15 | 3,950 | 3,970 | 3,895 | 3,900 | 163,300 | 1,300 |
| 2019-05-14 | 3,830 | 3,950 | 3,795 | 3,930 | 226,300 | 1,310 |
| 2019-05-13 | 3,960 | 4,025 | 3,925 | 3,985 | 78,300 | 1,328.33 |
| 2019-05-10 | 4,010 | 4,100 | 3,995 | 4,025 | 107,100 | 1,341.67 |
| 2019-05-09 | 4,035 | 4,060 | 3,975 | 4,055 | 153,700 | 1,351.67 |
| 2019-05-08 | 4,020 | 4,105 | 3,985 | 4,100 | 120,200 | 1,366.67 |
| 2019-05-07 | 4,215 | 4,215 | 4,075 | 4,090 | 175,900 | 1,363.33 |
| 2019-04-26 | 4,195 | 4,210 | 4,085 | 4,185 | 218,300 | 1,395 |
| 2019-04-25 | 4,280 | 4,310 | 4,135 | 4,270 | 299,100 | 1,423.33 |
| 2019-04-24 | 4,325 | 4,540 | 4,255 | 4,510 | 481,400 | 1,503.33 |
| 2019-04-23 | 4,325 | 4,350 | 4,305 | 4,305 | 86,700 | 1,435 |
| 2019-04-22 | 4,320 | 4,325 | 4,270 | 4,280 | 74,100 | 1,426.67 |
| 2019-04-19 | 4,340 | 4,370 | 4,310 | 4,310 | 74,600 | 1,436.67 |
| 2019-04-18 | 4,335 | 4,345 | 4,250 | 4,275 | 70,000 | 1,425 |
| 2019-04-17 | 4,250 | 4,370 | 4,245 | 4,340 | 143,700 | 1,446.67 |
| 2019-04-16 | 4,225 | 4,270 | 4,200 | 4,210 | 97,000 | 1,403.33 |
| 2019-04-15 | 4,190 | 4,220 | 4,155 | 4,220 | 131,000 | 1,406.67 |
| 2019-04-12 | 4,080 | 4,085 | 4,025 | 4,050 | 86,000 | 1,350 |
| 2019-04-11 | 4,060 | 4,080 | 4,025 | 4,035 | 71,600 | 1,345 |
| 2019-04-10 | 4,045 | 4,100 | 4,035 | 4,095 | 63,200 | 1,365 |
| 2019-04-09 | 4,130 | 4,130 | 4,050 | 4,075 | 66,400 | 1,358.33 |
| 2019-04-08 | 4,165 | 4,175 | 4,095 | 4,100 | 67,000 | 1,366.67 |
| 2019-04-05 | 4,125 | 4,155 | 4,115 | 4,155 | 71,800 | 1,385 |
| 2019-04-04 | 4,150 | 4,190 | 4,125 | 4,130 | 88,700 | 1,376.67 |
| 2019-04-03 | 4,070 | 4,140 | 4,060 | 4,130 | 109,100 | 1,376.67 |
| 2019-04-02 | 4,090 | 4,120 | 4,045 | 4,050 | 82,100 | 1,350 |
| 2019-04-01 | 4,050 | 4,110 | 4,045 | 4,065 | 114,500 | 1,355 |
| 2019-03-29 | 3,945 | 3,975 | 3,885 | 3,965 | 111,500 | 1,321.67 |
| 2019-03-28 | 3,920 | 3,935 | 3,880 | 3,880 | 203,100 | 1,293.33 |
| 2019-03-27 | 3,985 | 4,030 | 3,970 | 4,025 | 135,200 | 1,341.67 |
| 2019-03-26 | 4,025 | 4,075 | 4,000 | 4,075 | 202,900 | 1,358.33 |
| 2019-03-25 | 4,045 | 4,045 | 3,945 | 3,990 | 137,000 | 1,330 |
| 2019-03-22 | 4,085 | 4,100 | 4,050 | 4,095 | 112,200 | 1,365 |
| 2019-03-20 | 4,080 | 4,090 | 4,050 | 4,080 | 108,600 | 1,360 |
| 2019-03-19 | 4,075 | 4,140 | 4,030 | 4,110 | 126,900 | 1,370 |
| 2019-03-18 | 4,010 | 4,085 | 3,995 | 4,075 | 137,900 | 1,358.33 |
| 2019-03-15 | 3,850 | 4,025 | 3,850 | 4,000 | 428,800 | 1,333.33 |
| 2019-03-14 | 3,825 | 3,890 | 3,820 | 3,855 | 119,800 | 1,285 |
| 2019-03-13 | 3,795 | 3,825 | 3,765 | 3,795 | 232,400 | 1,265 |
| 2019-03-12 | 3,770 | 3,830 | 3,770 | 3,810 | 115,200 | 1,270 |
| 2019-03-11 | 3,760 | 3,780 | 3,715 | 3,750 | 83,500 | 1,250 |
| 2019-03-08 | 3,820 | 3,830 | 3,710 | 3,750 | 206,000 | 1,250 |
| 2019-03-07 | 3,895 | 3,905 | 3,850 | 3,890 | 120,400 | 1,296.67 |
| 2019-03-06 | 3,890 | 3,920 | 3,865 | 3,900 | 128,400 | 1,300 |
| 2019-03-05 | 3,940 | 3,945 | 3,910 | 3,925 | 80,400 | 1,308.33 |
| 2019-03-04 | 3,970 | 3,995 | 3,935 | 3,995 | 97,500 | 1,331.67 |
| 2019-03-01 | 3,920 | 3,940 | 3,905 | 3,920 | 69,200 | 1,306.67 |
| 2019-02-28 | 3,930 | 3,935 | 3,890 | 3,900 | 99,300 | 1,300 |
| 2019-02-27 | 3,930 | 3,945 | 3,900 | 3,930 | 81,300 | 1,310 |
| 2019-02-26 | 3,935 | 3,945 | 3,885 | 3,930 | 78,800 | 1,310 |
| 2019-02-25 | 3,960 | 3,965 | 3,900 | 3,925 | 56,800 | 1,308.33 |
| 2019-02-22 | 3,855 | 3,910 | 3,835 | 3,895 | 109,100 | 1,298.33 |
| 2019-02-21 | 3,925 | 3,925 | 3,860 | 3,860 | 110,000 | 1,286.67 |
| 2019-02-20 | 3,940 | 3,970 | 3,925 | 3,950 | 120,200 | 1,316.67 |
| 2019-02-19 | 3,895 | 3,935 | 3,875 | 3,900 | 105,000 | 1,300 |
| 2019-02-18 | 3,870 | 3,895 | 3,820 | 3,890 | 99,400 | 1,296.67 |
| 2019-02-15 | 3,765 | 3,765 | 3,710 | 3,765 | 85,200 | 1,255 |
| 2019-02-14 | 3,810 | 3,825 | 3,775 | 3,800 | 60,900 | 1,266.67 |
| 2019-02-13 | 3,800 | 3,825 | 3,750 | 3,810 | 100,600 | 1,270 |
| 2019-02-12 | 3,630 | 3,755 | 3,615 | 3,745 | 152,600 | 1,248.33 |
| 2019-02-08 | 3,705 | 3,725 | 3,640 | 3,650 | 102,800 | 1,216.67 |
| 2019-02-07 | 3,805 | 3,820 | 3,755 | 3,770 | 69,000 | 1,256.67 |
| 2019-02-06 | 3,800 | 3,825 | 3,770 | 3,815 | 114,400 | 1,271.67 |
| 2019-02-05 | 3,785 | 3,835 | 3,770 | 3,800 | 79,400 | 1,266.67 |
| 2019-02-04 | 3,775 | 3,815 | 3,770 | 3,790 | 133,700 | 1,263.33 |
| 2019-02-01 | 3,835 | 3,835 | 3,740 | 3,760 | 136,100 | 1,253.33 |
| 2019-01-31 | 3,750 | 3,825 | 3,750 | 3,810 | 210,800 | 1,270 |
| 2019-01-30 | 3,745 | 3,760 | 3,705 | 3,705 | 151,300 | 1,235 |
| 2019-01-29 | 3,785 | 3,785 | 3,725 | 3,780 | 124,100 | 1,260 |
| 2019-01-28 | 3,810 | 3,835 | 3,750 | 3,805 | 136,300 | 1,268.33 |
| 2019-01-25 | 3,710 | 3,835 | 3,710 | 3,775 | 210,600 | 1,258.33 |
| 2019-01-24 | 3,670 | 3,725 | 3,670 | 3,710 | 99,600 | 1,236.67 |
| 2019-01-23 | 3,670 | 3,710 | 3,635 | 3,685 | 79,200 | 1,228.33 |
| 2019-01-22 | 3,780 | 3,780 | 3,705 | 3,720 | 67,400 | 1,240 |
| 2019-01-21 | 3,790 | 3,790 | 3,745 | 3,755 | 64,900 | 1,251.67 |
| 2019-01-18 | 3,665 | 3,735 | 3,650 | 3,720 | 68,000 | 1,240 |
| 2019-01-17 | 3,700 | 3,715 | 3,615 | 3,635 | 112,500 | 1,211.67 |
| 2019-01-16 | 3,650 | 3,665 | 3,600 | 3,630 | 122,200 | 1,210 |
| 2019-01-15 | 3,575 | 3,615 | 3,520 | 3,600 | 135,200 | 1,200 |
| 2019-01-11 | 3,590 | 3,645 | 3,565 | 3,610 | 153,000 | 1,203.33 |
| 2019-01-10 | 3,545 | 3,560 | 3,500 | 3,520 | 121,900 | 1,173.33 |
| 2019-01-09 | 3,625 | 3,645 | 3,580 | 3,590 | 139,400 | 1,196.67 |
| 2019-01-08 | 3,565 | 3,635 | 3,555 | 3,590 | 107,100 | 1,196.67 |
| 2019-01-07 | 3,560 | 3,630 | 3,545 | 3,550 | 165,300 | 1,183.33 |
| 2019-01-04 | 3,390 | 3,495 | 3,360 | 3,470 | 181,400 | 1,156.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
