9001 東武鉄道(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 | 3,975 | 3,985 | 3,935 | 3,955 | 512,200 | 3,955 |
| 2019-12-27 | 4,040 | 4,040 | 3,990 | 4,010 | 289,300 | 4,010 |
| 2019-12-26 | 3,985 | 4,025 | 3,985 | 4,025 | 302,600 | 4,025 |
| 2019-12-25 | 3,985 | 4,015 | 3,975 | 4,000 | 222,300 | 4,000 |
| 2019-12-24 | 3,980 | 3,995 | 3,970 | 3,980 | 252,500 | 3,980 |
| 2019-12-23 | 4,010 | 4,020 | 3,990 | 4,005 | 354,100 | 4,005 |
| 2019-12-20 | 4,015 | 4,020 | 3,975 | 3,980 | 856,400 | 3,980 |
| 2019-12-19 | 4,065 | 4,070 | 4,020 | 4,020 | 444,300 | 4,020 |
| 2019-12-18 | 4,085 | 4,105 | 4,080 | 4,080 | 384,200 | 4,080 |
| 2019-12-17 | 4,090 | 4,110 | 4,040 | 4,110 | 512,300 | 4,110 |
| 2019-12-16 | 4,085 | 4,100 | 4,060 | 4,060 | 336,900 | 4,060 |
| 2019-12-13 | 4,090 | 4,100 | 4,050 | 4,075 | 792,200 | 4,075 |
| 2019-12-12 | 4,045 | 4,060 | 4,025 | 4,055 | 397,400 | 4,055 |
| 2019-12-11 | 4,070 | 4,075 | 4,025 | 4,030 | 359,700 | 4,030 |
| 2019-12-10 | 4,065 | 4,080 | 4,060 | 4,070 | 353,000 | 4,070 |
| 2019-12-09 | 4,100 | 4,115 | 4,070 | 4,080 | 360,400 | 4,080 |
| 2019-12-06 | 4,070 | 4,100 | 4,060 | 4,090 | 361,900 | 4,090 |
| 2019-12-05 | 4,065 | 4,095 | 4,035 | 4,085 | 508,400 | 4,085 |
| 2019-12-04 | 3,970 | 4,045 | 3,970 | 4,040 | 505,500 | 4,040 |
| 2019-12-03 | 4,015 | 4,030 | 3,985 | 4,015 | 528,000 | 4,015 |
| 2019-12-02 | 4,005 | 4,075 | 4,000 | 4,055 | 336,600 | 4,055 |
| 2019-11-29 | 4,040 | 4,065 | 4,005 | 4,005 | 492,400 | 4,005 |
| 2019-11-28 | 4,065 | 4,065 | 4,000 | 4,020 | 402,200 | 4,020 |
| 2019-11-27 | 4,075 | 4,125 | 4,075 | 4,085 | 429,600 | 4,085 |
| 2019-11-26 | 4,035 | 4,090 | 4,035 | 4,070 | 719,000 | 4,070 |
| 2019-11-25 | 4,030 | 4,045 | 4,025 | 4,030 | 316,800 | 4,030 |
| 2019-11-22 | 4,030 | 4,030 | 4,015 | 4,015 | 358,900 | 4,015 |
| 2019-11-21 | 4,000 | 4,040 | 3,965 | 4,030 | 507,700 | 4,030 |
| 2019-11-20 | 3,960 | 4,000 | 3,960 | 4,000 | 395,400 | 4,000 |
| 2019-11-19 | 3,955 | 4,000 | 3,950 | 3,985 | 407,200 | 3,985 |
| 2019-11-18 | 3,980 | 3,990 | 3,945 | 3,970 | 471,800 | 3,970 |
| 2019-11-15 | 3,945 | 3,990 | 3,945 | 3,980 | 430,600 | 3,980 |
| 2019-11-14 | 3,950 | 3,975 | 3,920 | 3,945 | 404,800 | 3,945 |
| 2019-11-13 | 3,975 | 3,995 | 3,960 | 3,970 | 379,600 | 3,970 |
| 2019-11-12 | 3,960 | 3,995 | 3,950 | 3,990 | 443,100 | 3,990 |
| 2019-11-11 | 3,900 | 3,955 | 3,900 | 3,945 | 399,300 | 3,945 |
| 2019-11-08 | 3,970 | 3,970 | 3,905 | 3,920 | 511,800 | 3,920 |
| 2019-11-07 | 3,915 | 3,970 | 3,915 | 3,940 | 458,800 | 3,940 |
| 2019-11-06 | 3,900 | 3,920 | 3,880 | 3,920 | 485,800 | 3,920 |
| 2019-11-05 | 3,850 | 3,910 | 3,835 | 3,905 | 625,300 | 3,905 |
| 2019-11-01 | 3,765 | 3,935 | 3,760 | 3,865 | 1,265,600 | 3,865 |
| 2019-10-31 | 3,675 | 3,690 | 3,620 | 3,625 | 517,300 | 3,625 |
| 2019-10-30 | 3,635 | 3,680 | 3,635 | 3,680 | 573,200 | 3,680 |
| 2019-10-29 | 3,645 | 3,680 | 3,640 | 3,650 | 378,100 | 3,650 |
| 2019-10-28 | 3,645 | 3,650 | 3,625 | 3,635 | 213,800 | 3,635 |
| 2019-10-25 | 3,635 | 3,650 | 3,630 | 3,650 | 271,900 | 3,650 |
| 2019-10-24 | 3,665 | 3,675 | 3,615 | 3,630 | 338,200 | 3,630 |
| 2019-10-23 | 3,615 | 3,650 | 3,590 | 3,650 | 341,400 | 3,650 |
| 2019-10-21 | 3,570 | 3,595 | 3,570 | 3,590 | 222,800 | 3,590 |
| 2019-10-18 | 3,575 | 3,585 | 3,545 | 3,550 | 360,800 | 3,550 |
| 2019-10-17 | 3,650 | 3,650 | 3,565 | 3,570 | 377,400 | 3,570 |
| 2019-10-16 | 3,650 | 3,685 | 3,635 | 3,650 | 541,400 | 3,650 |
| 2019-10-15 | 3,595 | 3,625 | 3,580 | 3,625 | 481,200 | 3,625 |
| 2019-10-11 | 3,595 | 3,595 | 3,550 | 3,565 | 351,100 | 3,565 |
| 2019-10-10 | 3,565 | 3,580 | 3,535 | 3,565 | 427,100 | 3,565 |
| 2019-10-09 | 3,530 | 3,560 | 3,525 | 3,555 | 367,400 | 3,555 |
| 2019-10-08 | 3,580 | 3,585 | 3,540 | 3,550 | 335,300 | 3,550 |
| 2019-10-07 | 3,545 | 3,560 | 3,535 | 3,560 | 288,600 | 3,560 |
| 2019-10-04 | 3,505 | 3,545 | 3,505 | 3,545 | 331,300 | 3,545 |
| 2019-10-03 | 3,505 | 3,535 | 3,495 | 3,525 | 409,200 | 3,525 |
| 2019-10-02 | 3,540 | 3,570 | 3,540 | 3,560 | 379,900 | 3,560 |
| 2019-10-01 | 3,495 | 3,555 | 3,495 | 3,540 | 387,000 | 3,540 |
| 2019-09-30 | 3,505 | 3,535 | 3,480 | 3,500 | 561,300 | 3,500 |
| 2019-09-27 | 3,535 | 3,555 | 3,495 | 3,535 | 954,500 | 3,535 |
| 2019-09-26 | 3,655 | 3,655 | 3,580 | 3,595 | 1,542,200 | 3,595 |
| 2019-09-25 | 3,630 | 3,645 | 3,595 | 3,625 | 658,900 | 3,625 |
| 2019-09-24 | 3,615 | 3,665 | 3,610 | 3,650 | 754,100 | 3,650 |
| 2019-09-20 | 3,570 | 3,640 | 3,565 | 3,635 | 1,009,400 | 3,635 |
| 2019-09-19 | 3,525 | 3,550 | 3,510 | 3,550 | 488,200 | 3,550 |
| 2019-09-18 | 3,540 | 3,545 | 3,505 | 3,520 | 406,300 | 3,520 |
| 2019-09-17 | 3,500 | 3,545 | 3,475 | 3,545 | 635,000 | 3,545 |
| 2019-09-13 | 3,445 | 3,480 | 3,415 | 3,475 | 840,300 | 3,475 |
| 2019-09-12 | 3,405 | 3,440 | 3,400 | 3,430 | 534,700 | 3,430 |
| 2019-09-11 | 3,360 | 3,405 | 3,350 | 3,405 | 463,400 | 3,405 |
| 2019-09-10 | 3,360 | 3,360 | 3,330 | 3,345 | 335,900 | 3,345 |
| 2019-09-09 | 3,300 | 3,355 | 3,300 | 3,355 | 303,800 | 3,355 |
| 2019-09-06 | 3,340 | 3,340 | 3,310 | 3,315 | 269,500 | 3,315 |
| 2019-09-05 | 3,300 | 3,370 | 3,300 | 3,325 | 550,000 | 3,325 |
| 2019-09-04 | 3,245 | 3,295 | 3,245 | 3,280 | 310,900 | 3,280 |
| 2019-09-03 | 3,230 | 3,260 | 3,215 | 3,260 | 274,200 | 3,260 |
| 2019-09-02 | 3,240 | 3,260 | 3,225 | 3,230 | 289,200 | 3,230 |
| 2019-08-30 | 3,235 | 3,265 | 3,215 | 3,260 | 482,900 | 3,260 |
| 2019-08-29 | 3,200 | 3,225 | 3,180 | 3,220 | 326,700 | 3,220 |
| 2019-08-28 | 3,190 | 3,210 | 3,185 | 3,205 | 306,300 | 3,205 |
| 2019-08-27 | 3,220 | 3,220 | 3,190 | 3,200 | 292,300 | 3,200 |
| 2019-08-26 | 3,160 | 3,200 | 3,150 | 3,190 | 432,100 | 3,190 |
| 2019-08-23 | 3,230 | 3,245 | 3,210 | 3,230 | 334,500 | 3,230 |
| 2019-08-22 | 3,205 | 3,210 | 3,185 | 3,210 | 218,400 | 3,210 |
| 2019-08-21 | 3,205 | 3,210 | 3,180 | 3,195 | 221,800 | 3,195 |
| 2019-08-20 | 3,205 | 3,225 | 3,200 | 3,220 | 199,600 | 3,220 |
| 2019-08-19 | 3,235 | 3,235 | 3,200 | 3,230 | 225,600 | 3,230 |
| 2019-08-16 | 3,185 | 3,225 | 3,175 | 3,200 | 344,200 | 3,200 |
| 2019-08-15 | 3,180 | 3,210 | 3,165 | 3,205 | 372,700 | 3,205 |
| 2019-08-14 | 3,215 | 3,220 | 3,180 | 3,200 | 301,400 | 3,200 |
| 2019-08-13 | 3,165 | 3,200 | 3,160 | 3,200 | 346,600 | 3,200 |
| 2019-08-09 | 3,200 | 3,200 | 3,175 | 3,190 | 409,700 | 3,190 |
| 2019-08-08 | 3,145 | 3,170 | 3,125 | 3,165 | 340,400 | 3,165 |
| 2019-08-07 | 3,085 | 3,155 | 3,080 | 3,150 | 576,800 | 3,150 |
| 2019-08-06 | 3,020 | 3,095 | 3,010 | 3,095 | 506,300 | 3,095 |
| 2019-08-05 | 3,070 | 3,090 | 3,040 | 3,090 | 485,500 | 3,090 |
| 2019-08-02 | 3,075 | 3,120 | 3,075 | 3,100 | 487,800 | 3,100 |
| 2019-08-01 | 3,100 | 3,140 | 3,090 | 3,140 | 369,700 | 3,140 |
| 2019-07-31 | 3,090 | 3,115 | 3,070 | 3,110 | 579,000 | 3,110 |
| 2019-07-30 | 3,120 | 3,130 | 3,110 | 3,130 | 229,100 | 3,130 |
| 2019-07-29 | 3,110 | 3,120 | 3,085 | 3,115 | 250,700 | 3,115 |
| 2019-07-26 | 3,095 | 3,115 | 3,090 | 3,100 | 224,400 | 3,100 |
| 2019-07-25 | 3,105 | 3,120 | 3,095 | 3,105 | 249,200 | 3,105 |
| 2019-07-24 | 3,110 | 3,115 | 3,085 | 3,100 | 325,300 | 3,100 |
| 2019-07-23 | 3,055 | 3,100 | 3,045 | 3,095 | 553,300 | 3,095 |
| 2019-07-22 | 3,080 | 3,080 | 3,050 | 3,060 | 674,700 | 3,060 |
| 2019-07-19 | 3,045 | 3,090 | 3,030 | 3,085 | 577,000 | 3,085 |
| 2019-07-18 | 3,080 | 3,080 | 3,005 | 3,015 | 565,000 | 3,015 |
| 2019-07-17 | 3,100 | 3,130 | 3,095 | 3,095 | 363,600 | 3,095 |
| 2019-07-16 | 3,150 | 3,150 | 3,110 | 3,130 | 251,400 | 3,130 |
| 2019-07-12 | 3,170 | 3,170 | 3,150 | 3,165 | 232,900 | 3,165 |
| 2019-07-11 | 3,145 | 3,165 | 3,140 | 3,155 | 196,300 | 3,155 |
| 2019-07-10 | 3,150 | 3,155 | 3,125 | 3,145 | 359,900 | 3,145 |
| 2019-07-09 | 3,165 | 3,195 | 3,155 | 3,165 | 267,400 | 3,165 |
| 2019-07-08 | 3,165 | 3,175 | 3,155 | 3,155 | 247,300 | 3,155 |
| 2019-07-05 | 3,200 | 3,200 | 3,165 | 3,190 | 274,600 | 3,190 |
| 2019-07-04 | 3,180 | 3,200 | 3,180 | 3,200 | 162,900 | 3,200 |
| 2019-07-03 | 3,175 | 3,185 | 3,160 | 3,165 | 296,500 | 3,165 |
| 2019-07-02 | 3,185 | 3,200 | 3,170 | 3,195 | 276,000 | 3,195 |
| 2019-07-01 | 3,180 | 3,180 | 3,155 | 3,180 | 302,700 | 3,180 |
| 2019-06-28 | 3,140 | 3,155 | 3,115 | 3,140 | 487,400 | 3,140 |
| 2019-06-27 | 3,130 | 3,135 | 3,100 | 3,135 | 380,400 | 3,135 |
| 2019-06-26 | 3,115 | 3,145 | 3,095 | 3,125 | 292,600 | 3,125 |
| 2019-06-25 | 3,105 | 3,160 | 3,105 | 3,140 | 306,500 | 3,140 |
| 2019-06-24 | 3,115 | 3,120 | 3,095 | 3,105 | 178,000 | 3,105 |
| 2019-06-21 | 3,175 | 3,180 | 3,130 | 3,130 | 462,400 | 3,130 |
| 2019-06-20 | 3,180 | 3,200 | 3,165 | 3,175 | 244,900 | 3,175 |
| 2019-06-19 | 3,130 | 3,170 | 3,130 | 3,160 | 401,100 | 3,160 |
| 2019-06-18 | 3,145 | 3,145 | 3,095 | 3,105 | 364,600 | 3,105 |
| 2019-06-17 | 3,155 | 3,180 | 3,145 | 3,145 | 220,600 | 3,145 |
| 2019-06-14 | 3,180 | 3,180 | 3,140 | 3,170 | 434,300 | 3,170 |
| 2019-06-13 | 3,175 | 3,185 | 3,135 | 3,160 | 360,100 | 3,160 |
| 2019-06-12 | 3,185 | 3,210 | 3,185 | 3,185 | 245,700 | 3,185 |
| 2019-06-11 | 3,215 | 3,215 | 3,180 | 3,190 | 254,700 | 3,190 |
| 2019-06-10 | 3,200 | 3,230 | 3,190 | 3,210 | 345,200 | 3,210 |
| 2019-06-07 | 3,185 | 3,185 | 3,155 | 3,175 | 268,500 | 3,175 |
| 2019-06-06 | 3,160 | 3,190 | 3,155 | 3,165 | 329,800 | 3,165 |
| 2019-06-05 | 3,175 | 3,190 | 3,155 | 3,190 | 431,600 | 3,190 |
| 2019-06-04 | 3,180 | 3,180 | 3,115 | 3,135 | 378,200 | 3,135 |
| 2019-06-03 | 3,110 | 3,170 | 3,105 | 3,170 | 375,300 | 3,170 |
| 2019-05-31 | 3,130 | 3,165 | 3,125 | 3,160 | 450,400 | 3,160 |
| 2019-05-30 | 3,135 | 3,160 | 3,120 | 3,160 | 378,700 | 3,160 |
| 2019-05-29 | 3,150 | 3,190 | 3,145 | 3,175 | 434,100 | 3,175 |
| 2019-05-28 | 3,220 | 3,225 | 3,175 | 3,185 | 644,700 | 3,185 |
| 2019-05-27 | 3,250 | 3,250 | 3,235 | 3,240 | 219,400 | 3,240 |
| 2019-05-24 | 3,250 | 3,275 | 3,240 | 3,260 | 409,500 | 3,260 |
| 2019-05-23 | 3,210 | 3,265 | 3,210 | 3,255 | 459,100 | 3,255 |
| 2019-05-22 | 3,240 | 3,240 | 3,170 | 3,185 | 473,300 | 3,185 |
| 2019-05-21 | 3,230 | 3,260 | 3,225 | 3,235 | 278,200 | 3,235 |
| 2019-05-20 | 3,205 | 3,270 | 3,200 | 3,255 | 355,100 | 3,255 |
| 2019-05-17 | 3,185 | 3,220 | 3,170 | 3,210 | 394,300 | 3,210 |
| 2019-05-16 | 3,130 | 3,165 | 3,115 | 3,165 | 333,700 | 3,165 |
| 2019-05-15 | 3,120 | 3,150 | 3,105 | 3,150 | 362,200 | 3,150 |
| 2019-05-14 | 3,060 | 3,110 | 3,060 | 3,105 | 398,800 | 3,105 |
| 2019-05-13 | 3,085 | 3,115 | 3,065 | 3,105 | 331,500 | 3,105 |
| 2019-05-10 | 3,080 | 3,110 | 3,060 | 3,090 | 568,500 | 3,090 |
| 2019-05-09 | 3,100 | 3,105 | 3,035 | 3,050 | 534,800 | 3,050 |
| 2019-05-08 | 3,145 | 3,160 | 3,115 | 3,140 | 616,800 | 3,140 |
| 2019-05-07 | 3,165 | 3,190 | 3,135 | 3,180 | 499,600 | 3,180 |
| 2019-04-26 | 3,145 | 3,165 | 3,125 | 3,140 | 411,100 | 3,140 |
| 2019-04-25 | 3,115 | 3,145 | 3,085 | 3,135 | 352,600 | 3,135 |
| 2019-04-24 | 3,135 | 3,135 | 3,070 | 3,085 | 344,400 | 3,085 |
| 2019-04-23 | 3,090 | 3,115 | 3,080 | 3,105 | 297,300 | 3,105 |
| 2019-04-22 | 3,015 | 3,065 | 3,015 | 3,065 | 221,000 | 3,065 |
| 2019-04-19 | 3,065 | 3,065 | 3,025 | 3,030 | 237,600 | 3,030 |
| 2019-04-18 | 3,080 | 3,080 | 3,040 | 3,050 | 336,600 | 3,050 |
| 2019-04-17 | 3,100 | 3,110 | 3,085 | 3,090 | 277,700 | 3,090 |
| 2019-04-16 | 3,085 | 3,100 | 3,075 | 3,090 | 278,400 | 3,090 |
| 2019-04-15 | 3,105 | 3,130 | 3,090 | 3,110 | 372,300 | 3,110 |
| 2019-04-12 | 3,080 | 3,085 | 3,045 | 3,055 | 330,900 | 3,055 |
| 2019-04-11 | 3,035 | 3,060 | 3,015 | 3,060 | 314,400 | 3,060 |
| 2019-04-10 | 3,045 | 3,055 | 3,020 | 3,025 | 307,900 | 3,025 |
| 2019-04-09 | 3,100 | 3,100 | 3,065 | 3,080 | 316,400 | 3,080 |
| 2019-04-08 | 3,125 | 3,125 | 3,105 | 3,110 | 244,900 | 3,110 |
| 2019-04-05 | 3,100 | 3,135 | 3,100 | 3,115 | 302,300 | 3,115 |
| 2019-04-04 | 3,150 | 3,150 | 3,110 | 3,130 | 317,900 | 3,130 |
| 2019-04-03 | 3,165 | 3,165 | 3,140 | 3,155 | 420,000 | 3,155 |
| 2019-04-02 | 3,270 | 3,270 | 3,185 | 3,190 | 352,500 | 3,190 |
| 2019-04-01 | 3,245 | 3,270 | 3,220 | 3,245 | 628,800 | 3,245 |
| 2019-03-29 | 3,195 | 3,200 | 3,175 | 3,195 | 424,100 | 3,195 |
| 2019-03-28 | 3,215 | 3,215 | 3,155 | 3,165 | 435,000 | 3,165 |
| 2019-03-27 | 3,240 | 3,250 | 3,210 | 3,235 | 615,800 | 3,235 |
| 2019-03-26 | 3,185 | 3,275 | 3,180 | 3,275 | 1,572,000 | 3,275 |
| 2019-03-25 | 3,205 | 3,205 | 3,155 | 3,165 | 592,800 | 3,165 |
| 2019-03-22 | 3,230 | 3,245 | 3,215 | 3,240 | 445,800 | 3,240 |
| 2019-03-20 | 3,200 | 3,225 | 3,185 | 3,225 | 384,000 | 3,225 |
| 2019-03-19 | 3,205 | 3,205 | 3,175 | 3,180 | 280,000 | 3,180 |
| 2019-03-18 | 3,210 | 3,215 | 3,185 | 3,210 | 348,800 | 3,210 |
| 2019-03-15 | 3,180 | 3,195 | 3,160 | 3,180 | 558,300 | 3,180 |
| 2019-03-14 | 3,165 | 3,165 | 3,140 | 3,155 | 360,200 | 3,155 |
| 2019-03-13 | 3,150 | 3,170 | 3,125 | 3,135 | 335,700 | 3,135 |
| 2019-03-12 | 3,150 | 3,170 | 3,145 | 3,160 | 337,900 | 3,160 |
| 2019-03-11 | 3,100 | 3,130 | 3,095 | 3,130 | 284,400 | 3,130 |
| 2019-03-08 | 3,090 | 3,110 | 3,065 | 3,070 | 632,500 | 3,070 |
| 2019-03-07 | 3,100 | 3,120 | 3,095 | 3,115 | 388,200 | 3,115 |
| 2019-03-06 | 3,100 | 3,115 | 3,090 | 3,100 | 363,500 | 3,100 |
| 2019-03-05 | 3,125 | 3,135 | 3,110 | 3,120 | 325,000 | 3,120 |
| 2019-03-04 | 3,180 | 3,180 | 3,120 | 3,125 | 284,400 | 3,125 |
| 2019-03-01 | 3,135 | 3,155 | 3,120 | 3,150 | 351,600 | 3,150 |
| 2019-02-28 | 3,140 | 3,140 | 3,105 | 3,110 | 439,800 | 3,110 |
| 2019-02-27 | 3,130 | 3,145 | 3,125 | 3,135 | 371,700 | 3,135 |
| 2019-02-26 | 3,110 | 3,130 | 3,105 | 3,115 | 240,700 | 3,115 |
| 2019-02-25 | 3,105 | 3,130 | 3,090 | 3,125 | 257,600 | 3,125 |
| 2019-02-22 | 3,120 | 3,130 | 3,090 | 3,100 | 256,600 | 3,100 |
| 2019-02-21 | 3,120 | 3,130 | 3,075 | 3,120 | 353,200 | 3,120 |
| 2019-02-20 | 3,100 | 3,130 | 3,095 | 3,130 | 283,500 | 3,130 |
| 2019-02-19 | 3,095 | 3,115 | 3,085 | 3,100 | 322,100 | 3,100 |
| 2019-02-18 | 3,085 | 3,100 | 3,075 | 3,090 | 322,800 | 3,090 |
| 2019-02-15 | 3,050 | 3,050 | 3,015 | 3,050 | 302,200 | 3,050 |
| 2019-02-14 | 3,030 | 3,055 | 3,030 | 3,055 | 229,000 | 3,055 |
| 2019-02-13 | 3,070 | 3,085 | 3,040 | 3,040 | 329,600 | 3,040 |
| 2019-02-12 | 3,010 | 3,055 | 3,000 | 3,050 | 536,300 | 3,050 |
| 2019-02-08 | 3,000 | 3,020 | 2,981 | 2,981 | 556,200 | 2,981 |
| 2019-02-07 | 3,050 | 3,050 | 3,010 | 3,015 | 325,900 | 3,015 |
| 2019-02-06 | 3,065 | 3,085 | 3,045 | 3,050 | 334,300 | 3,050 |
| 2019-02-05 | 3,090 | 3,125 | 3,070 | 3,080 | 276,200 | 3,080 |
| 2019-02-04 | 3,090 | 3,120 | 3,065 | 3,080 | 363,400 | 3,080 |
| 2019-02-01 | 3,070 | 3,085 | 3,050 | 3,060 | 292,500 | 3,060 |
| 2019-01-31 | 3,100 | 3,110 | 3,070 | 3,070 | 452,100 | 3,070 |
| 2019-01-30 | 3,050 | 3,055 | 3,025 | 3,035 | 404,400 | 3,035 |
| 2019-01-29 | 3,000 | 3,040 | 2,993 | 3,030 | 392,900 | 3,030 |
| 2019-01-28 | 3,030 | 3,030 | 2,999 | 3,000 | 297,600 | 3,000 |
| 2019-01-25 | 3,030 | 3,070 | 3,030 | 3,050 | 341,600 | 3,050 |
| 2019-01-24 | 3,070 | 3,070 | 3,035 | 3,035 | 287,900 | 3,035 |
| 2019-01-23 | 3,075 | 3,105 | 3,070 | 3,075 | 286,300 | 3,075 |
| 2019-01-22 | 3,105 | 3,120 | 3,085 | 3,105 | 263,400 | 3,105 |
| 2019-01-21 | 3,115 | 3,115 | 3,085 | 3,105 | 253,600 | 3,105 |
| 2019-01-18 | 3,065 | 3,115 | 3,060 | 3,090 | 380,200 | 3,090 |
| 2019-01-17 | 3,060 | 3,075 | 3,045 | 3,055 | 330,100 | 3,055 |
| 2019-01-16 | 3,060 | 3,060 | 3,035 | 3,055 | 364,400 | 3,055 |
| 2019-01-15 | 3,030 | 3,080 | 3,020 | 3,055 | 447,300 | 3,055 |
| 2019-01-11 | 3,100 | 3,100 | 3,065 | 3,080 | 404,000 | 3,080 |
| 2019-01-10 | 3,040 | 3,095 | 3,035 | 3,090 | 398,800 | 3,090 |
| 2019-01-09 | 3,060 | 3,075 | 3,040 | 3,050 | 332,100 | 3,050 |
| 2019-01-08 | 3,085 | 3,100 | 3,030 | 3,030 | 509,900 | 3,030 |
| 2019-01-07 | 3,055 | 3,085 | 3,045 | 3,070 | 477,800 | 3,070 |
| 2019-01-04 | 2,913 | 3,015 | 2,910 | 2,994 | 724,100 | 2,994 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株