9037 (株)ハマキョウレックス 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 | 3,625 | 3,625 | 3,585 | 3,585 | 22,000 | 3,585 |
| 2019-12-27 | 3,620 | 3,635 | 3,585 | 3,625 | 16,200 | 3,625 |
| 2019-12-26 | 3,615 | 3,615 | 3,570 | 3,595 | 19,900 | 3,595 |
| 2019-12-25 | 3,585 | 3,605 | 3,555 | 3,600 | 13,600 | 3,600 |
| 2019-12-24 | 3,580 | 3,605 | 3,575 | 3,600 | 20,200 | 3,600 |
| 2019-12-23 | 3,620 | 3,630 | 3,590 | 3,605 | 23,200 | 3,605 |
| 2019-12-20 | 3,600 | 3,620 | 3,555 | 3,595 | 41,100 | 3,595 |
| 2019-12-19 | 3,595 | 3,595 | 3,555 | 3,580 | 18,900 | 3,580 |
| 2019-12-18 | 3,570 | 3,655 | 3,560 | 3,600 | 48,900 | 3,600 |
| 2019-12-17 | 3,565 | 3,565 | 3,520 | 3,560 | 46,300 | 3,560 |
| 2019-12-16 | 3,535 | 3,550 | 3,515 | 3,535 | 47,100 | 3,535 |
| 2019-12-13 | 3,550 | 3,570 | 3,525 | 3,525 | 44,600 | 3,525 |
| 2019-12-12 | 3,570 | 3,570 | 3,495 | 3,495 | 39,800 | 3,495 |
| 2019-12-11 | 3,585 | 3,585 | 3,555 | 3,555 | 26,500 | 3,555 |
| 2019-12-10 | 3,605 | 3,605 | 3,570 | 3,570 | 22,300 | 3,570 |
| 2019-12-09 | 3,625 | 3,630 | 3,605 | 3,605 | 26,600 | 3,605 |
| 2019-12-06 | 3,585 | 3,585 | 3,560 | 3,585 | 33,500 | 3,585 |
| 2019-12-05 | 3,560 | 3,565 | 3,515 | 3,550 | 58,100 | 3,550 |
| 2019-12-04 | 3,500 | 3,530 | 3,485 | 3,530 | 135,000 | 3,530 |
| 2019-12-03 | 3,635 | 3,645 | 3,590 | 3,605 | 64,700 | 3,605 |
| 2019-12-02 | 3,670 | 3,690 | 3,660 | 3,665 | 33,100 | 3,665 |
| 2019-11-29 | 3,695 | 3,695 | 3,640 | 3,670 | 33,900 | 3,670 |
| 2019-11-28 | 3,720 | 3,725 | 3,690 | 3,700 | 21,700 | 3,700 |
| 2019-11-27 | 3,745 | 3,750 | 3,725 | 3,730 | 32,800 | 3,730 |
| 2019-11-26 | 3,785 | 3,785 | 3,730 | 3,745 | 44,500 | 3,745 |
| 2019-11-25 | 3,760 | 3,775 | 3,755 | 3,765 | 33,200 | 3,765 |
| 2019-11-22 | 3,745 | 3,770 | 3,720 | 3,730 | 31,300 | 3,730 |
| 2019-11-21 | 3,730 | 3,745 | 3,685 | 3,745 | 34,200 | 3,745 |
| 2019-11-20 | 3,705 | 3,725 | 3,690 | 3,725 | 21,400 | 3,725 |
| 2019-11-19 | 3,695 | 3,730 | 3,695 | 3,710 | 16,700 | 3,710 |
| 2019-11-18 | 3,730 | 3,730 | 3,685 | 3,710 | 15,500 | 3,710 |
| 2019-11-15 | 3,660 | 3,755 | 3,645 | 3,745 | 59,100 | 3,745 |
| 2019-11-14 | 3,635 | 3,665 | 3,610 | 3,645 | 28,800 | 3,645 |
| 2019-11-13 | 3,660 | 3,660 | 3,605 | 3,640 | 24,300 | 3,640 |
| 2019-11-12 | 3,630 | 3,670 | 3,630 | 3,655 | 28,100 | 3,655 |
| 2019-11-11 | 3,655 | 3,660 | 3,595 | 3,620 | 36,300 | 3,620 |
| 2019-11-08 | 3,685 | 3,685 | 3,605 | 3,620 | 48,000 | 3,620 |
| 2019-11-07 | 3,685 | 3,700 | 3,635 | 3,640 | 31,400 | 3,640 |
| 2019-11-06 | 3,715 | 3,730 | 3,695 | 3,725 | 40,900 | 3,725 |
| 2019-11-05 | 3,725 | 3,730 | 3,685 | 3,730 | 91,300 | 3,730 |
| 2019-11-01 | 3,680 | 3,705 | 3,660 | 3,675 | 50,900 | 3,675 |
| 2019-10-31 | 3,775 | 3,785 | 3,695 | 3,715 | 85,300 | 3,715 |
| 2019-10-30 | 3,700 | 3,720 | 3,655 | 3,715 | 69,900 | 3,715 |
| 2019-10-29 | 3,705 | 3,785 | 3,700 | 3,715 | 87,400 | 3,715 |
| 2019-10-28 | 3,610 | 3,625 | 3,580 | 3,600 | 37,000 | 3,600 |
| 2019-10-25 | 3,560 | 3,585 | 3,530 | 3,570 | 37,900 | 3,570 |
| 2019-10-24 | 3,540 | 3,545 | 3,510 | 3,530 | 47,700 | 3,530 |
| 2019-10-23 | 3,550 | 3,550 | 3,490 | 3,540 | 82,300 | 3,540 |
| 2019-10-21 | 3,500 | 3,555 | 3,495 | 3,540 | 50,700 | 3,540 |
| 2019-10-18 | 3,535 | 3,585 | 3,490 | 3,495 | 29,400 | 3,495 |
| 2019-10-17 | 3,575 | 3,585 | 3,530 | 3,530 | 26,800 | 3,530 |
| 2019-10-16 | 3,555 | 3,570 | 3,525 | 3,570 | 53,800 | 3,570 |
| 2019-10-15 | 3,525 | 3,595 | 3,510 | 3,530 | 61,100 | 3,530 |
| 2019-10-11 | 3,425 | 3,465 | 3,400 | 3,465 | 50,800 | 3,465 |
| 2019-10-10 | 3,410 | 3,420 | 3,385 | 3,415 | 26,400 | 3,415 |
| 2019-10-09 | 3,395 | 3,410 | 3,380 | 3,400 | 54,500 | 3,400 |
| 2019-10-08 | 3,415 | 3,425 | 3,390 | 3,415 | 115,400 | 3,415 |
| 2019-10-07 | 3,465 | 3,465 | 3,425 | 3,450 | 57,300 | 3,450 |
| 2019-10-04 | 3,495 | 3,505 | 3,430 | 3,460 | 84,000 | 3,460 |
| 2019-10-03 | 3,505 | 3,510 | 3,480 | 3,495 | 61,600 | 3,495 |
| 2019-10-02 | 3,475 | 3,585 | 3,475 | 3,575 | 56,100 | 3,575 |
| 2019-10-01 | 3,460 | 3,500 | 3,440 | 3,500 | 68,400 | 3,500 |
| 2019-09-30 | 3,500 | 3,515 | 3,460 | 3,470 | 57,800 | 3,470 |
| 2019-09-27 | 3,555 | 3,555 | 3,490 | 3,515 | 75,100 | 3,515 |
| 2019-09-26 | 3,540 | 3,575 | 3,535 | 3,545 | 91,800 | 3,545 |
| 2019-09-25 | 3,580 | 3,580 | 3,535 | 3,555 | 50,400 | 3,555 |
| 2019-09-24 | 3,635 | 3,645 | 3,580 | 3,580 | 58,600 | 3,580 |
| 2019-09-20 | 3,680 | 3,700 | 3,650 | 3,660 | 30,100 | 3,660 |
| 2019-09-19 | 3,620 | 3,685 | 3,600 | 3,680 | 37,500 | 3,680 |
| 2019-09-18 | 3,625 | 3,625 | 3,575 | 3,600 | 20,000 | 3,600 |
| 2019-09-17 | 3,625 | 3,625 | 3,560 | 3,600 | 39,400 | 3,600 |
| 2019-09-13 | 3,660 | 3,670 | 3,615 | 3,615 | 70,900 | 3,615 |
| 2019-09-12 | 3,645 | 3,675 | 3,615 | 3,640 | 36,800 | 3,640 |
| 2019-09-11 | 3,585 | 3,625 | 3,570 | 3,625 | 45,700 | 3,625 |
| 2019-09-10 | 3,635 | 3,665 | 3,580 | 3,590 | 31,300 | 3,590 |
| 2019-09-09 | 3,595 | 3,630 | 3,575 | 3,630 | 17,900 | 3,630 |
| 2019-09-06 | 3,630 | 3,630 | 3,570 | 3,580 | 25,700 | 3,580 |
| 2019-09-05 | 3,595 | 3,690 | 3,595 | 3,645 | 38,300 | 3,645 |
| 2019-09-04 | 3,570 | 3,610 | 3,560 | 3,595 | 26,700 | 3,595 |
| 2019-09-03 | 3,570 | 3,625 | 3,570 | 3,605 | 39,600 | 3,605 |
| 2019-09-02 | 3,605 | 3,625 | 3,585 | 3,595 | 24,800 | 3,595 |
| 2019-08-30 | 3,620 | 3,675 | 3,595 | 3,655 | 53,600 | 3,655 |
| 2019-08-29 | 3,565 | 3,600 | 3,510 | 3,600 | 37,000 | 3,600 |
| 2019-08-28 | 3,620 | 3,635 | 3,550 | 3,565 | 25,000 | 3,565 |
| 2019-08-27 | 3,600 | 3,660 | 3,600 | 3,625 | 38,200 | 3,625 |
| 2019-08-26 | 3,520 | 3,585 | 3,520 | 3,570 | 47,200 | 3,570 |
| 2019-08-23 | 3,655 | 3,665 | 3,595 | 3,630 | 27,500 | 3,630 |
| 2019-08-22 | 3,630 | 3,650 | 3,590 | 3,650 | 17,800 | 3,650 |
| 2019-08-21 | 3,595 | 3,630 | 3,590 | 3,630 | 18,000 | 3,630 |
| 2019-08-20 | 3,600 | 3,620 | 3,565 | 3,620 | 39,800 | 3,620 |
| 2019-08-19 | 3,615 | 3,625 | 3,565 | 3,605 | 35,000 | 3,605 |
| 2019-08-16 | 3,555 | 3,605 | 3,535 | 3,600 | 63,900 | 3,600 |
| 2019-08-15 | 3,590 | 3,590 | 3,525 | 3,570 | 44,000 | 3,570 |
| 2019-08-14 | 3,740 | 3,745 | 3,645 | 3,660 | 65,600 | 3,660 |
| 2019-08-13 | 3,750 | 3,770 | 3,690 | 3,715 | 55,200 | 3,715 |
| 2019-08-09 | 3,790 | 3,825 | 3,760 | 3,820 | 33,400 | 3,820 |
| 2019-08-08 | 3,730 | 3,800 | 3,720 | 3,775 | 33,100 | 3,775 |
| 2019-08-07 | 3,740 | 3,770 | 3,685 | 3,745 | 45,200 | 3,745 |
| 2019-08-06 | 3,630 | 3,745 | 3,610 | 3,745 | 45,300 | 3,745 |
| 2019-08-05 | 3,740 | 3,755 | 3,680 | 3,750 | 64,800 | 3,750 |
| 2019-08-02 | 3,845 | 3,850 | 3,740 | 3,795 | 73,000 | 3,795 |
| 2019-08-01 | 3,900 | 3,915 | 3,815 | 3,915 | 51,400 | 3,915 |
| 2019-07-31 | 3,990 | 4,025 | 3,900 | 3,900 | 76,700 | 3,900 |
| 2019-07-30 | 4,180 | 4,180 | 3,985 | 4,110 | 62,600 | 4,110 |
| 2019-07-29 | 4,050 | 4,160 | 4,050 | 4,090 | 43,600 | 4,090 |
| 2019-07-26 | 4,015 | 4,120 | 4,015 | 4,065 | 38,700 | 4,065 |
| 2019-07-25 | 3,980 | 4,060 | 3,970 | 4,030 | 25,800 | 4,030 |
| 2019-07-24 | 3,985 | 4,010 | 3,950 | 3,985 | 45,300 | 3,985 |
| 2019-07-23 | 3,895 | 4,020 | 3,890 | 3,985 | 62,000 | 3,985 |
| 2019-07-22 | 3,935 | 3,945 | 3,895 | 3,895 | 48,500 | 3,895 |
| 2019-07-19 | 3,785 | 3,920 | 3,765 | 3,920 | 43,500 | 3,920 |
| 2019-07-18 | 3,920 | 3,920 | 3,770 | 3,785 | 63,200 | 3,785 |
| 2019-07-17 | 3,880 | 3,925 | 3,860 | 3,915 | 56,300 | 3,915 |
| 2019-07-16 | 3,865 | 3,890 | 3,855 | 3,870 | 37,000 | 3,870 |
| 2019-07-12 | 3,845 | 3,905 | 3,845 | 3,870 | 44,600 | 3,870 |
| 2019-07-11 | 3,820 | 3,880 | 3,810 | 3,840 | 40,400 | 3,840 |
| 2019-07-10 | 3,825 | 3,840 | 3,765 | 3,825 | 46,000 | 3,825 |
| 2019-07-09 | 3,825 | 3,855 | 3,810 | 3,830 | 24,700 | 3,830 |
| 2019-07-08 | 3,840 | 3,895 | 3,790 | 3,800 | 41,400 | 3,800 |
| 2019-07-05 | 3,810 | 3,845 | 3,800 | 3,845 | 18,200 | 3,845 |
| 2019-07-04 | 3,785 | 3,845 | 3,785 | 3,835 | 22,100 | 3,835 |
| 2019-07-03 | 3,770 | 3,825 | 3,760 | 3,785 | 27,800 | 3,785 |
| 2019-07-02 | 3,835 | 3,845 | 3,780 | 3,805 | 28,700 | 3,805 |
| 2019-07-01 | 3,850 | 3,865 | 3,790 | 3,840 | 51,600 | 3,840 |
| 2019-06-28 | 3,770 | 3,835 | 3,755 | 3,800 | 66,200 | 3,800 |
| 2019-06-27 | 3,710 | 3,760 | 3,695 | 3,760 | 57,500 | 3,760 |
| 2019-06-26 | 3,705 | 3,720 | 3,680 | 3,680 | 66,700 | 3,680 |
| 2019-06-25 | 3,695 | 3,825 | 3,695 | 3,750 | 37,500 | 3,750 |
| 2019-06-24 | 3,720 | 3,720 | 3,690 | 3,695 | 54,700 | 3,695 |
| 2019-06-21 | 3,755 | 3,755 | 3,705 | 3,725 | 47,200 | 3,725 |
| 2019-06-20 | 3,795 | 3,795 | 3,745 | 3,760 | 98,300 | 3,760 |
| 2019-06-19 | 3,760 | 3,800 | 3,735 | 3,790 | 31,000 | 3,790 |
| 2019-06-18 | 3,800 | 3,835 | 3,705 | 3,715 | 33,900 | 3,715 |
| 2019-06-17 | 3,810 | 3,810 | 3,765 | 3,805 | 27,700 | 3,805 |
| 2019-06-14 | 3,750 | 3,810 | 3,725 | 3,795 | 29,500 | 3,795 |
| 2019-06-13 | 3,810 | 3,820 | 3,705 | 3,740 | 53,600 | 3,740 |
| 2019-06-12 | 3,850 | 3,935 | 3,830 | 3,875 | 41,100 | 3,875 |
| 2019-06-11 | 3,795 | 3,865 | 3,775 | 3,860 | 41,600 | 3,860 |
| 2019-06-10 | 3,785 | 3,810 | 3,755 | 3,795 | 57,500 | 3,795 |
| 2019-06-07 | 3,715 | 3,770 | 3,695 | 3,725 | 57,400 | 3,725 |
| 2019-06-06 | 3,730 | 3,755 | 3,680 | 3,680 | 35,600 | 3,680 |
| 2019-06-05 | 3,680 | 3,755 | 3,680 | 3,745 | 57,800 | 3,745 |
| 2019-06-04 | 3,615 | 3,625 | 3,570 | 3,620 | 41,200 | 3,620 |
| 2019-06-03 | 3,600 | 3,615 | 3,540 | 3,610 | 44,700 | 3,610 |
| 2019-05-31 | 3,595 | 3,625 | 3,565 | 3,615 | 39,600 | 3,615 |
| 2019-05-30 | 3,620 | 3,620 | 3,575 | 3,610 | 41,900 | 3,610 |
| 2019-05-29 | 3,680 | 3,710 | 3,610 | 3,630 | 63,800 | 3,630 |
| 2019-05-28 | 3,730 | 3,735 | 3,705 | 3,730 | 37,100 | 3,730 |
| 2019-05-27 | 3,695 | 3,725 | 3,665 | 3,715 | 24,900 | 3,715 |
| 2019-05-24 | 3,695 | 3,730 | 3,665 | 3,705 | 34,100 | 3,705 |
| 2019-05-23 | 3,745 | 3,745 | 3,695 | 3,715 | 19,900 | 3,715 |
| 2019-05-22 | 3,750 | 3,750 | 3,695 | 3,715 | 33,300 | 3,715 |
| 2019-05-21 | 3,750 | 3,780 | 3,690 | 3,705 | 24,900 | 3,705 |
| 2019-05-20 | 3,780 | 3,800 | 3,745 | 3,755 | 25,600 | 3,755 |
| 2019-05-17 | 3,780 | 3,795 | 3,760 | 3,780 | 51,000 | 3,780 |
| 2019-05-16 | 3,765 | 3,770 | 3,660 | 3,760 | 70,600 | 3,760 |
| 2019-05-15 | 3,720 | 3,755 | 3,645 | 3,755 | 77,100 | 3,755 |
| 2019-05-14 | 3,750 | 3,770 | 3,680 | 3,740 | 106,400 | 3,740 |
| 2019-05-13 | 3,885 | 3,905 | 3,805 | 3,845 | 66,200 | 3,845 |
| 2019-05-10 | 3,925 | 3,995 | 3,765 | 3,895 | 156,500 | 3,895 |
| 2019-05-09 | 3,950 | 3,950 | 3,835 | 3,890 | 89,500 | 3,890 |
| 2019-05-08 | 4,065 | 4,065 | 3,950 | 3,980 | 45,000 | 3,980 |
| 2019-05-07 | 4,105 | 4,140 | 4,075 | 4,080 | 44,400 | 4,080 |
| 2019-04-26 | 4,115 | 4,120 | 4,065 | 4,105 | 36,000 | 4,105 |
| 2019-04-25 | 4,130 | 4,185 | 4,120 | 4,155 | 38,200 | 4,155 |
| 2019-04-24 | 4,195 | 4,210 | 4,115 | 4,115 | 30,100 | 4,115 |
| 2019-04-23 | 4,175 | 4,230 | 4,150 | 4,195 | 39,700 | 4,195 |
| 2019-04-22 | 4,165 | 4,190 | 4,130 | 4,165 | 19,100 | 4,165 |
| 2019-04-19 | 4,210 | 4,210 | 4,100 | 4,155 | 45,500 | 4,155 |
| 2019-04-18 | 4,335 | 4,340 | 4,200 | 4,200 | 35,400 | 4,200 |
| 2019-04-17 | 4,320 | 4,335 | 4,280 | 4,335 | 59,100 | 4,335 |
| 2019-04-16 | 4,345 | 4,385 | 4,310 | 4,320 | 29,400 | 4,320 |
| 2019-04-15 | 4,340 | 4,375 | 4,300 | 4,340 | 55,800 | 4,340 |
| 2019-04-12 | 4,350 | 4,355 | 4,280 | 4,315 | 25,200 | 4,315 |
| 2019-04-11 | 4,360 | 4,360 | 4,295 | 4,315 | 29,600 | 4,315 |
| 2019-04-10 | 4,335 | 4,375 | 4,330 | 4,335 | 22,000 | 4,335 |
| 2019-04-09 | 4,450 | 4,465 | 4,390 | 4,445 | 42,900 | 4,445 |
| 2019-04-08 | 4,405 | 4,405 | 4,305 | 4,345 | 38,700 | 4,345 |
| 2019-04-05 | 4,405 | 4,415 | 4,330 | 4,360 | 29,200 | 4,360 |
| 2019-04-04 | 4,500 | 4,525 | 4,380 | 4,405 | 39,500 | 4,405 |
| 2019-04-03 | 4,340 | 4,505 | 4,340 | 4,500 | 53,200 | 4,500 |
| 2019-04-02 | 4,515 | 4,590 | 4,305 | 4,340 | 55,800 | 4,340 |
| 2019-04-01 | 4,285 | 4,465 | 4,260 | 4,445 | 71,500 | 4,445 |
| 2019-03-29 | 4,360 | 4,385 | 4,240 | 4,250 | 46,400 | 4,250 |
| 2019-03-28 | 4,350 | 4,355 | 4,280 | 4,345 | 46,200 | 4,345 |
| 2019-03-27 | 4,355 | 4,425 | 4,345 | 4,360 | 46,200 | 4,360 |
| 2019-03-26 | 4,290 | 4,425 | 4,290 | 4,425 | 52,500 | 4,425 |
| 2019-03-25 | 4,195 | 4,255 | 4,170 | 4,225 | 32,400 | 4,225 |
| 2019-03-22 | 4,325 | 4,365 | 4,295 | 4,320 | 39,500 | 4,320 |
| 2019-03-20 | 4,275 | 4,340 | 4,260 | 4,325 | 56,900 | 4,325 |
| 2019-03-19 | 4,245 | 4,305 | 4,215 | 4,275 | 61,200 | 4,275 |
| 2019-03-18 | 4,370 | 4,395 | 4,290 | 4,360 | 102,400 | 4,360 |
| 2019-03-15 | 4,330 | 4,445 | 4,280 | 4,335 | 110,700 | 4,335 |
| 2019-03-14 | 4,360 | 4,365 | 4,255 | 4,355 | 50,400 | 4,355 |
| 2019-03-13 | 4,150 | 4,385 | 4,145 | 4,355 | 90,000 | 4,355 |
| 2019-03-12 | 4,205 | 4,220 | 4,135 | 4,170 | 74,000 | 4,170 |
| 2019-03-11 | 4,145 | 4,165 | 4,095 | 4,165 | 41,200 | 4,165 |
| 2019-03-08 | 4,175 | 4,200 | 4,080 | 4,120 | 64,700 | 4,120 |
| 2019-03-07 | 4,170 | 4,335 | 4,155 | 4,265 | 88,200 | 4,265 |
| 2019-03-06 | 4,255 | 4,305 | 4,185 | 4,205 | 72,500 | 4,205 |
| 2019-03-05 | 4,245 | 4,310 | 4,230 | 4,275 | 80,400 | 4,275 |
| 2019-03-04 | 4,380 | 4,390 | 4,260 | 4,295 | 86,200 | 4,295 |
| 2019-03-01 | 4,550 | 4,560 | 4,360 | 4,390 | 139,400 | 4,390 |
| 2019-02-28 | 4,510 | 4,590 | 4,490 | 4,535 | 73,800 | 4,535 |
| 2019-02-27 | 4,640 | 4,650 | 4,485 | 4,495 | 78,600 | 4,495 |
| 2019-02-26 | 4,550 | 4,680 | 4,520 | 4,645 | 100,100 | 4,645 |
| 2019-02-25 | 4,510 | 4,645 | 4,510 | 4,570 | 123,300 | 4,570 |
| 2019-02-22 | 4,400 | 4,520 | 4,390 | 4,475 | 145,100 | 4,475 |
| 2019-02-21 | 4,255 | 4,405 | 4,225 | 4,380 | 63,500 | 4,380 |
| 2019-02-20 | 4,260 | 4,315 | 4,220 | 4,250 | 42,400 | 4,250 |
| 2019-02-19 | 4,160 | 4,290 | 4,145 | 4,260 | 57,300 | 4,260 |
| 2019-02-18 | 4,080 | 4,200 | 4,070 | 4,190 | 47,700 | 4,190 |
| 2019-02-15 | 4,000 | 4,045 | 3,955 | 4,030 | 46,700 | 4,030 |
| 2019-02-14 | 3,920 | 4,020 | 3,895 | 4,020 | 56,300 | 4,020 |
| 2019-02-13 | 3,950 | 3,950 | 3,850 | 3,910 | 46,300 | 3,910 |
| 2019-02-12 | 3,850 | 3,950 | 3,850 | 3,950 | 62,500 | 3,950 |
| 2019-02-08 | 3,760 | 3,830 | 3,750 | 3,815 | 31,200 | 3,815 |
| 2019-02-07 | 3,810 | 3,845 | 3,715 | 3,800 | 54,500 | 3,800 |
| 2019-02-06 | 3,890 | 3,900 | 3,855 | 3,860 | 17,400 | 3,860 |
| 2019-02-05 | 3,800 | 3,885 | 3,800 | 3,875 | 32,600 | 3,875 |
| 2019-02-04 | 3,770 | 3,820 | 3,765 | 3,800 | 40,400 | 3,800 |
| 2019-02-01 | 3,845 | 3,905 | 3,760 | 3,760 | 48,400 | 3,760 |
| 2019-01-31 | 3,915 | 3,930 | 3,870 | 3,890 | 41,000 | 3,890 |
| 2019-01-30 | 3,795 | 3,935 | 3,790 | 3,885 | 73,800 | 3,885 |
| 2019-01-29 | 3,620 | 3,860 | 3,600 | 3,850 | 112,100 | 3,850 |
| 2019-01-28 | 3,585 | 3,590 | 3,540 | 3,560 | 44,200 | 3,560 |
| 2019-01-25 | 3,620 | 3,650 | 3,585 | 3,590 | 41,300 | 3,590 |
| 2019-01-24 | 3,615 | 3,665 | 3,580 | 3,635 | 33,800 | 3,635 |
| 2019-01-23 | 3,585 | 3,620 | 3,465 | 3,615 | 55,300 | 3,615 |
| 2019-01-22 | 3,655 | 3,670 | 3,595 | 3,645 | 49,500 | 3,645 |
| 2019-01-21 | 3,700 | 3,710 | 3,640 | 3,645 | 52,900 | 3,645 |
| 2019-01-18 | 3,705 | 3,725 | 3,685 | 3,685 | 50,300 | 3,685 |
| 2019-01-17 | 3,730 | 3,755 | 3,685 | 3,720 | 35,300 | 3,720 |
| 2019-01-16 | 3,765 | 3,785 | 3,710 | 3,725 | 26,900 | 3,725 |
| 2019-01-15 | 3,640 | 3,770 | 3,635 | 3,760 | 59,100 | 3,760 |
| 2019-01-11 | 3,810 | 3,810 | 3,680 | 3,710 | 51,000 | 3,710 |
| 2019-01-10 | 3,750 | 3,800 | 3,735 | 3,770 | 55,000 | 3,770 |
| 2019-01-09 | 3,785 | 3,795 | 3,735 | 3,750 | 47,800 | 3,750 |
| 2019-01-08 | 3,805 | 3,815 | 3,740 | 3,770 | 52,000 | 3,770 |
| 2019-01-07 | 3,960 | 4,005 | 3,825 | 3,840 | 88,900 | 3,840 |
| 2019-01-04 | 3,805 | 3,970 | 3,800 | 3,845 | 134,900 | 3,845 |
分割・併合履歴 ： [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株
