9048 名古屋鉄道(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 | 3,400 | 3,425 | 3,390 | 3,390 | 215,700 | 3,390 |
| 2019-12-27 | 3,420 | 3,445 | 3,420 | 3,430 | 220,100 | 3,430 |
| 2019-12-26 | 3,410 | 3,440 | 3,410 | 3,435 | 200,300 | 3,435 |
| 2019-12-25 | 3,420 | 3,455 | 3,410 | 3,430 | 268,500 | 3,430 |
| 2019-12-24 | 3,390 | 3,420 | 3,390 | 3,400 | 172,200 | 3,400 |
| 2019-12-23 | 3,405 | 3,420 | 3,380 | 3,395 | 262,500 | 3,395 |
| 2019-12-20 | 3,390 | 3,415 | 3,370 | 3,375 | 537,300 | 3,375 |
| 2019-12-19 | 3,405 | 3,435 | 3,400 | 3,400 | 374,000 | 3,400 |
| 2019-12-18 | 3,435 | 3,460 | 3,430 | 3,435 | 342,900 | 3,435 |
| 2019-12-17 | 3,415 | 3,435 | 3,385 | 3,420 | 561,200 | 3,420 |
| 2019-12-16 | 3,420 | 3,445 | 3,410 | 3,410 | 329,200 | 3,410 |
| 2019-12-13 | 3,405 | 3,440 | 3,400 | 3,425 | 479,200 | 3,425 |
| 2019-12-12 | 3,380 | 3,395 | 3,365 | 3,390 | 353,100 | 3,390 |
| 2019-12-11 | 3,430 | 3,440 | 3,385 | 3,385 | 471,600 | 3,385 |
| 2019-12-10 | 3,450 | 3,480 | 3,450 | 3,450 | 265,000 | 3,450 |
| 2019-12-09 | 3,465 | 3,475 | 3,445 | 3,465 | 315,400 | 3,465 |
| 2019-12-06 | 3,450 | 3,475 | 3,430 | 3,450 | 304,100 | 3,450 |
| 2019-12-05 | 3,490 | 3,500 | 3,445 | 3,470 | 308,400 | 3,470 |
| 2019-12-04 | 3,530 | 3,555 | 3,490 | 3,505 | 481,100 | 3,505 |
| 2019-12-03 | 3,465 | 3,475 | 3,440 | 3,460 | 362,700 | 3,460 |
| 2019-12-02 | 3,480 | 3,520 | 3,475 | 3,495 | 253,300 | 3,495 |
| 2019-11-29 | 3,535 | 3,540 | 3,480 | 3,485 | 325,500 | 3,485 |
| 2019-11-28 | 3,565 | 3,570 | 3,510 | 3,525 | 293,700 | 3,525 |
| 2019-11-27 | 3,615 | 3,620 | 3,560 | 3,575 | 392,000 | 3,575 |
| 2019-11-26 | 3,630 | 3,630 | 3,560 | 3,595 | 926,700 | 3,595 |
| 2019-11-25 | 3,630 | 3,635 | 3,590 | 3,615 | 231,900 | 3,615 |
| 2019-11-22 | 3,625 | 3,630 | 3,600 | 3,620 | 246,800 | 3,620 |
| 2019-11-21 | 3,590 | 3,635 | 3,560 | 3,630 | 320,600 | 3,630 |
| 2019-11-20 | 3,560 | 3,590 | 3,545 | 3,585 | 242,000 | 3,585 |
| 2019-11-19 | 3,590 | 3,620 | 3,565 | 3,565 | 372,600 | 3,565 |
| 2019-11-18 | 3,590 | 3,595 | 3,555 | 3,580 | 225,100 | 3,580 |
| 2019-11-15 | 3,555 | 3,610 | 3,555 | 3,585 | 391,300 | 3,585 |
| 2019-11-14 | 3,600 | 3,610 | 3,545 | 3,570 | 318,000 | 3,570 |
| 2019-11-13 | 3,560 | 3,595 | 3,545 | 3,585 | 305,100 | 3,585 |
| 2019-11-12 | 3,595 | 3,605 | 3,560 | 3,580 | 315,000 | 3,580 |
| 2019-11-11 | 3,550 | 3,600 | 3,550 | 3,585 | 297,800 | 3,585 |
| 2019-11-08 | 3,565 | 3,575 | 3,530 | 3,555 | 405,500 | 3,555 |
| 2019-11-07 | 3,510 | 3,580 | 3,510 | 3,550 | 559,200 | 3,550 |
| 2019-11-06 | 3,480 | 3,480 | 3,425 | 3,465 | 313,900 | 3,465 |
| 2019-11-05 | 3,495 | 3,500 | 3,470 | 3,490 | 420,300 | 3,490 |
| 2019-11-01 | 3,430 | 3,465 | 3,420 | 3,460 | 190,300 | 3,460 |
| 2019-10-31 | 3,440 | 3,455 | 3,425 | 3,450 | 317,500 | 3,450 |
| 2019-10-30 | 3,405 | 3,440 | 3,405 | 3,440 | 397,600 | 3,440 |
| 2019-10-29 | 3,425 | 3,445 | 3,405 | 3,415 | 235,500 | 3,415 |
| 2019-10-28 | 3,415 | 3,425 | 3,395 | 3,410 | 148,800 | 3,410 |
| 2019-10-25 | 3,385 | 3,415 | 3,370 | 3,415 | 286,000 | 3,415 |
| 2019-10-24 | 3,460 | 3,460 | 3,370 | 3,380 | 391,700 | 3,380 |
| 2019-10-23 | 3,430 | 3,460 | 3,390 | 3,460 | 455,800 | 3,460 |
| 2019-10-21 | 3,395 | 3,410 | 3,385 | 3,395 | 164,300 | 3,395 |
| 2019-10-18 | 3,400 | 3,405 | 3,355 | 3,360 | 268,800 | 3,360 |
| 2019-10-17 | 3,415 | 3,420 | 3,360 | 3,370 | 330,200 | 3,370 |
| 2019-10-16 | 3,385 | 3,445 | 3,385 | 3,425 | 465,800 | 3,425 |
| 2019-10-15 | 3,355 | 3,380 | 3,335 | 3,370 | 335,300 | 3,370 |
| 2019-10-11 | 3,335 | 3,340 | 3,300 | 3,320 | 244,700 | 3,320 |
| 2019-10-10 | 3,340 | 3,350 | 3,300 | 3,325 | 275,200 | 3,325 |
| 2019-10-09 | 3,295 | 3,360 | 3,295 | 3,360 | 288,800 | 3,360 |
| 2019-10-08 | 3,370 | 3,375 | 3,330 | 3,355 | 216,600 | 3,355 |
| 2019-10-07 | 3,330 | 3,345 | 3,320 | 3,335 | 136,100 | 3,335 |
| 2019-10-04 | 3,265 | 3,315 | 3,260 | 3,315 | 263,100 | 3,315 |
| 2019-10-03 | 3,305 | 3,310 | 3,280 | 3,295 | 286,100 | 3,295 |
| 2019-10-02 | 3,315 | 3,355 | 3,315 | 3,345 | 345,800 | 3,345 |
| 2019-10-01 | 3,280 | 3,325 | 3,280 | 3,315 | 471,200 | 3,315 |
| 2019-09-30 | 3,290 | 3,295 | 3,220 | 3,230 | 654,600 | 3,230 |
| 2019-09-27 | 3,370 | 3,385 | 3,275 | 3,330 | 1,350,100 | 3,330 |
| 2019-09-26 | 3,445 | 3,480 | 3,365 | 3,380 | 2,251,100 | 3,380 |
| 2019-09-25 | 3,400 | 3,445 | 3,400 | 3,425 | 1,090,700 | 3,425 |
| 2019-09-24 | 3,345 | 3,425 | 3,345 | 3,405 | 775,400 | 3,405 |
| 2019-09-20 | 3,345 | 3,370 | 3,330 | 3,360 | 808,000 | 3,360 |
| 2019-09-19 | 3,320 | 3,350 | 3,310 | 3,340 | 530,600 | 3,340 |
| 2019-09-18 | 3,310 | 3,335 | 3,300 | 3,300 | 348,000 | 3,300 |
| 2019-09-17 | 3,310 | 3,320 | 3,285 | 3,305 | 434,300 | 3,305 |
| 2019-09-13 | 3,290 | 3,325 | 3,265 | 3,320 | 642,700 | 3,320 |
| 2019-09-12 | 3,230 | 3,285 | 3,220 | 3,270 | 439,600 | 3,270 |
| 2019-09-11 | 3,180 | 3,220 | 3,175 | 3,220 | 417,500 | 3,220 |
| 2019-09-10 | 3,220 | 3,220 | 3,160 | 3,180 | 350,800 | 3,180 |
| 2019-09-09 | 3,190 | 3,220 | 3,190 | 3,220 | 266,900 | 3,220 |
| 2019-09-06 | 3,210 | 3,210 | 3,180 | 3,190 | 292,200 | 3,190 |
| 2019-09-05 | 3,175 | 3,210 | 3,165 | 3,185 | 320,500 | 3,185 |
| 2019-09-04 | 3,160 | 3,185 | 3,160 | 3,175 | 186,200 | 3,175 |
| 2019-09-03 | 3,150 | 3,175 | 3,135 | 3,175 | 234,900 | 3,175 |
| 2019-09-02 | 3,150 | 3,165 | 3,130 | 3,145 | 189,600 | 3,145 |
| 2019-08-30 | 3,170 | 3,180 | 3,150 | 3,165 | 300,100 | 3,165 |
| 2019-08-29 | 3,130 | 3,145 | 3,115 | 3,145 | 240,200 | 3,145 |
| 2019-08-28 | 3,150 | 3,170 | 3,125 | 3,140 | 209,800 | 3,140 |
| 2019-08-27 | 3,180 | 3,180 | 3,130 | 3,130 | 644,300 | 3,130 |
| 2019-08-26 | 3,120 | 3,155 | 3,115 | 3,145 | 277,600 | 3,145 |
| 2019-08-23 | 3,180 | 3,190 | 3,165 | 3,180 | 229,900 | 3,180 |
| 2019-08-22 | 3,160 | 3,160 | 3,140 | 3,160 | 239,000 | 3,160 |
| 2019-08-21 | 3,175 | 3,180 | 3,155 | 3,175 | 184,200 | 3,175 |
| 2019-08-20 | 3,145 | 3,185 | 3,145 | 3,185 | 225,400 | 3,185 |
| 2019-08-19 | 3,160 | 3,160 | 3,125 | 3,155 | 180,100 | 3,155 |
| 2019-08-16 | 3,115 | 3,140 | 3,115 | 3,135 | 193,700 | 3,135 |
| 2019-08-15 | 3,095 | 3,145 | 3,095 | 3,135 | 214,300 | 3,135 |
| 2019-08-14 | 3,170 | 3,175 | 3,130 | 3,150 | 312,000 | 3,150 |
| 2019-08-13 | 3,150 | 3,175 | 3,135 | 3,170 | 463,600 | 3,170 |
| 2019-08-09 | 3,125 | 3,145 | 3,110 | 3,135 | 324,300 | 3,135 |
| 2019-08-08 | 3,110 | 3,145 | 3,105 | 3,130 | 394,200 | 3,130 |
| 2019-08-07 | 3,015 | 3,145 | 3,010 | 3,145 | 823,700 | 3,145 |
| 2019-08-06 | 2,942 | 3,010 | 2,926 | 3,000 | 464,100 | 3,000 |
| 2019-08-05 | 2,965 | 2,995 | 2,951 | 2,989 | 342,000 | 2,989 |
| 2019-08-02 | 2,969 | 3,000 | 2,968 | 2,980 | 454,100 | 2,980 |
| 2019-08-01 | 3,000 | 3,015 | 2,978 | 3,010 | 188,800 | 3,010 |
| 2019-07-31 | 3,025 | 3,030 | 3,000 | 3,005 | 332,200 | 3,005 |
| 2019-07-30 | 3,040 | 3,050 | 3,025 | 3,050 | 227,300 | 3,050 |
| 2019-07-29 | 3,015 | 3,035 | 3,010 | 3,035 | 182,600 | 3,035 |
| 2019-07-26 | 3,015 | 3,025 | 3,005 | 3,010 | 154,100 | 3,010 |
| 2019-07-25 | 3,020 | 3,025 | 3,005 | 3,015 | 214,600 | 3,015 |
| 2019-07-24 | 3,010 | 3,020 | 2,998 | 3,015 | 214,600 | 3,015 |
| 2019-07-23 | 2,991 | 3,020 | 2,973 | 3,000 | 264,100 | 3,000 |
| 2019-07-22 | 2,988 | 2,993 | 2,969 | 2,972 | 232,400 | 2,972 |
| 2019-07-19 | 2,961 | 2,998 | 2,944 | 2,993 | 265,100 | 2,993 |
| 2019-07-18 | 2,982 | 2,991 | 2,936 | 2,943 | 413,600 | 2,943 |
| 2019-07-17 | 3,000 | 3,010 | 2,994 | 3,000 | 214,900 | 3,000 |
| 2019-07-16 | 3,020 | 3,020 | 2,976 | 3,005 | 297,900 | 3,005 |
| 2019-07-12 | 3,040 | 3,040 | 3,020 | 3,035 | 217,900 | 3,035 |
| 2019-07-11 | 3,010 | 3,030 | 3,010 | 3,025 | 168,400 | 3,025 |
| 2019-07-10 | 2,997 | 3,020 | 2,976 | 3,010 | 356,700 | 3,010 |
| 2019-07-09 | 3,025 | 3,045 | 3,005 | 3,015 | 205,500 | 3,015 |
| 2019-07-08 | 3,025 | 3,040 | 3,010 | 3,015 | 220,900 | 3,015 |
| 2019-07-05 | 3,055 | 3,060 | 3,030 | 3,050 | 222,800 | 3,050 |
| 2019-07-04 | 3,040 | 3,055 | 3,040 | 3,055 | 169,800 | 3,055 |
| 2019-07-03 | 3,020 | 3,040 | 3,015 | 3,040 | 233,400 | 3,040 |
| 2019-07-02 | 3,020 | 3,045 | 3,020 | 3,040 | 207,300 | 3,040 |
| 2019-07-01 | 3,020 | 3,025 | 2,991 | 3,020 | 273,000 | 3,020 |
| 2019-06-28 | 2,976 | 2,982 | 2,954 | 2,981 | 395,100 | 2,981 |
| 2019-06-27 | 2,980 | 2,981 | 2,956 | 2,980 | 376,000 | 2,980 |
| 2019-06-26 | 3,005 | 3,005 | 2,978 | 2,984 | 416,400 | 2,984 |
| 2019-06-25 | 3,015 | 3,055 | 3,015 | 3,040 | 407,500 | 3,040 |
| 2019-06-24 | 3,005 | 3,010 | 2,985 | 2,989 | 254,100 | 2,989 |
| 2019-06-21 | 3,050 | 3,050 | 2,998 | 3,000 | 579,700 | 3,000 |
| 2019-06-20 | 3,050 | 3,075 | 3,040 | 3,055 | 215,300 | 3,055 |
| 2019-06-19 | 3,035 | 3,050 | 3,025 | 3,050 | 248,100 | 3,050 |
| 2019-06-18 | 3,025 | 3,035 | 3,000 | 3,005 | 261,200 | 3,005 |
| 2019-06-17 | 3,050 | 3,060 | 3,025 | 3,030 | 254,000 | 3,030 |
| 2019-06-14 | 3,080 | 3,080 | 3,025 | 3,060 | 404,800 | 3,060 |
| 2019-06-13 | 3,025 | 3,035 | 3,000 | 3,035 | 254,500 | 3,035 |
| 2019-06-12 | 3,050 | 3,055 | 3,035 | 3,045 | 230,000 | 3,045 |
| 2019-06-11 | 3,065 | 3,065 | 3,030 | 3,040 | 264,400 | 3,040 |
| 2019-06-10 | 3,055 | 3,090 | 3,050 | 3,075 | 264,500 | 3,075 |
| 2019-06-07 | 3,035 | 3,045 | 3,020 | 3,045 | 178,200 | 3,045 |
| 2019-06-06 | 3,040 | 3,055 | 3,025 | 3,040 | 216,400 | 3,040 |
| 2019-06-05 | 3,020 | 3,035 | 3,005 | 3,035 | 301,400 | 3,035 |
| 2019-06-04 | 3,025 | 3,030 | 2,978 | 2,988 | 346,000 | 2,988 |
| 2019-06-03 | 2,958 | 3,015 | 2,956 | 3,010 | 271,500 | 3,010 |
| 2019-05-31 | 2,976 | 3,000 | 2,963 | 2,998 | 498,500 | 2,998 |
| 2019-05-30 | 2,985 | 2,987 | 2,955 | 2,983 | 362,700 | 2,983 |
| 2019-05-29 | 2,991 | 3,025 | 2,990 | 3,005 | 256,200 | 3,005 |
| 2019-05-28 | 3,030 | 3,035 | 2,999 | 2,999 | 604,700 | 2,999 |
| 2019-05-27 | 3,030 | 3,035 | 3,005 | 3,020 | 231,500 | 3,020 |
| 2019-05-24 | 3,020 | 3,055 | 3,020 | 3,055 | 205,100 | 3,055 |
| 2019-05-23 | 2,977 | 3,045 | 2,974 | 3,040 | 275,400 | 3,040 |
| 2019-05-22 | 3,035 | 3,045 | 2,974 | 2,983 | 462,900 | 2,983 |
| 2019-05-21 | 3,035 | 3,065 | 3,030 | 3,035 | 180,100 | 3,035 |
| 2019-05-20 | 3,030 | 3,065 | 3,030 | 3,060 | 221,300 | 3,060 |
| 2019-05-17 | 3,025 | 3,065 | 3,015 | 3,055 | 404,600 | 3,055 |
| 2019-05-16 | 2,983 | 3,015 | 2,979 | 3,015 | 350,100 | 3,015 |
| 2019-05-15 | 2,945 | 2,996 | 2,938 | 2,991 | 433,200 | 2,991 |
| 2019-05-14 | 2,901 | 2,943 | 2,898 | 2,938 | 314,700 | 2,938 |
| 2019-05-13 | 2,918 | 2,961 | 2,908 | 2,940 | 319,800 | 2,940 |
| 2019-05-10 | 2,925 | 2,945 | 2,913 | 2,926 | 306,700 | 2,926 |
| 2019-05-09 | 2,942 | 2,948 | 2,900 | 2,904 | 399,000 | 2,904 |
| 2019-05-08 | 2,977 | 2,998 | 2,951 | 2,968 | 356,800 | 2,968 |
| 2019-05-07 | 3,025 | 3,045 | 2,997 | 3,010 | 435,900 | 3,010 |
| 2019-04-26 | 3,000 | 3,015 | 2,986 | 3,010 | 383,000 | 3,010 |
| 2019-04-25 | 2,968 | 2,997 | 2,950 | 2,995 | 522,000 | 2,995 |
| 2019-04-24 | 2,989 | 2,989 | 2,943 | 2,955 | 288,400 | 2,955 |
| 2019-04-23 | 2,953 | 2,989 | 2,953 | 2,979 | 269,800 | 2,979 |
| 2019-04-22 | 2,889 | 2,950 | 2,889 | 2,950 | 221,200 | 2,950 |
| 2019-04-19 | 2,911 | 2,926 | 2,890 | 2,905 | 197,700 | 2,905 |
| 2019-04-18 | 2,950 | 2,954 | 2,915 | 2,922 | 384,600 | 2,922 |
| 2019-04-17 | 2,971 | 2,979 | 2,958 | 2,970 | 206,100 | 2,970 |
| 2019-04-16 | 2,988 | 2,994 | 2,956 | 2,972 | 243,600 | 2,972 |
| 2019-04-15 | 2,988 | 3,025 | 2,968 | 2,986 | 351,300 | 2,986 |
| 2019-04-12 | 2,966 | 2,967 | 2,939 | 2,957 | 262,700 | 2,957 |
| 2019-04-11 | 2,900 | 2,952 | 2,897 | 2,946 | 415,700 | 2,946 |
| 2019-04-10 | 2,905 | 2,918 | 2,902 | 2,907 | 263,400 | 2,907 |
| 2019-04-09 | 2,948 | 2,949 | 2,917 | 2,928 | 272,600 | 2,928 |
| 2019-04-08 | 2,966 | 2,979 | 2,953 | 2,967 | 205,700 | 2,967 |
| 2019-04-05 | 2,984 | 2,993 | 2,962 | 2,962 | 322,600 | 2,962 |
| 2019-04-04 | 3,000 | 3,000 | 2,970 | 2,984 | 295,500 | 2,984 |
| 2019-04-03 | 3,035 | 3,040 | 3,000 | 3,020 | 338,800 | 3,020 |
| 2019-04-02 | 3,105 | 3,105 | 3,035 | 3,035 | 352,500 | 3,035 |
| 2019-04-01 | 3,085 | 3,105 | 3,065 | 3,090 | 564,500 | 3,090 |
| 2019-03-29 | 3,050 | 3,065 | 3,045 | 3,065 | 435,500 | 3,065 |
| 2019-03-28 | 3,030 | 3,035 | 3,010 | 3,015 | 479,700 | 3,015 |
| 2019-03-27 | 3,075 | 3,085 | 3,035 | 3,075 | 839,700 | 3,075 |
| 2019-03-26 | 3,020 | 3,125 | 3,010 | 3,125 | 1,954,400 | 3,125 |
| 2019-03-25 | 3,010 | 3,030 | 3,000 | 3,000 | 1,209,600 | 3,000 |
| 2019-03-22 | 3,010 | 3,040 | 3,010 | 3,040 | 842,700 | 3,040 |
| 2019-03-20 | 2,994 | 3,030 | 2,990 | 3,030 | 658,200 | 3,030 |
| 2019-03-19 | 3,010 | 3,015 | 2,975 | 2,985 | 611,500 | 2,985 |
| 2019-03-18 | 3,030 | 3,030 | 3,005 | 3,030 | 429,400 | 3,030 |
| 2019-03-15 | 3,010 | 3,035 | 3,005 | 3,030 | 628,700 | 3,030 |
| 2019-03-14 | 3,010 | 3,015 | 2,992 | 2,993 | 343,000 | 2,993 |
| 2019-03-13 | 3,015 | 3,020 | 2,975 | 2,990 | 436,500 | 2,990 |
| 2019-03-12 | 3,030 | 3,035 | 3,005 | 3,015 | 294,300 | 3,015 |
| 2019-03-11 | 3,010 | 3,015 | 2,996 | 3,005 | 230,300 | 3,005 |
| 2019-03-08 | 2,982 | 3,015 | 2,982 | 3,000 | 394,100 | 3,000 |
| 2019-03-07 | 2,990 | 3,015 | 2,990 | 3,010 | 354,900 | 3,010 |
| 2019-03-06 | 3,015 | 3,025 | 2,988 | 2,992 | 604,200 | 2,992 |
| 2019-03-05 | 3,040 | 3,065 | 3,030 | 3,035 | 314,100 | 3,035 |
| 2019-03-04 | 3,075 | 3,080 | 3,045 | 3,050 | 249,000 | 3,050 |
| 2019-03-01 | 3,050 | 3,070 | 3,035 | 3,065 | 230,400 | 3,065 |
| 2019-02-28 | 3,070 | 3,075 | 3,045 | 3,065 | 435,800 | 3,065 |
| 2019-02-27 | 3,045 | 3,070 | 3,045 | 3,050 | 388,300 | 3,050 |
| 2019-02-26 | 3,050 | 3,070 | 3,020 | 3,035 | 449,300 | 3,035 |
| 2019-02-25 | 3,025 | 3,040 | 3,010 | 3,040 | 214,700 | 3,040 |
| 2019-02-22 | 3,020 | 3,045 | 3,020 | 3,025 | 211,900 | 3,025 |
| 2019-02-21 | 3,035 | 3,050 | 3,000 | 3,045 | 366,800 | 3,045 |
| 2019-02-20 | 3,020 | 3,035 | 3,005 | 3,030 | 394,600 | 3,030 |
| 2019-02-19 | 3,015 | 3,030 | 3,000 | 3,010 | 428,200 | 3,010 |
| 2019-02-18 | 3,030 | 3,040 | 3,010 | 3,015 | 409,000 | 3,015 |
| 2019-02-15 | 2,974 | 3,000 | 2,957 | 2,998 | 373,100 | 2,998 |
| 2019-02-14 | 2,958 | 2,994 | 2,956 | 2,988 | 388,600 | 2,988 |
| 2019-02-13 | 2,950 | 2,976 | 2,938 | 2,972 | 335,900 | 2,972 |
| 2019-02-12 | 2,917 | 2,977 | 2,905 | 2,951 | 662,400 | 2,951 |
| 2019-02-08 | 2,874 | 2,898 | 2,865 | 2,883 | 249,600 | 2,883 |
| 2019-02-07 | 2,896 | 2,901 | 2,879 | 2,893 | 218,700 | 2,893 |
| 2019-02-06 | 2,934 | 2,945 | 2,912 | 2,925 | 205,000 | 2,925 |
| 2019-02-05 | 2,917 | 2,956 | 2,917 | 2,933 | 268,100 | 2,933 |
| 2019-02-04 | 2,910 | 2,945 | 2,909 | 2,917 | 315,200 | 2,917 |
| 2019-02-01 | 2,883 | 2,903 | 2,881 | 2,894 | 258,800 | 2,894 |
| 2019-01-31 | 2,855 | 2,885 | 2,851 | 2,880 | 443,800 | 2,880 |
| 2019-01-30 | 2,855 | 2,859 | 2,832 | 2,833 | 372,200 | 2,833 |
| 2019-01-29 | 2,823 | 2,862 | 2,815 | 2,858 | 328,100 | 2,858 |
| 2019-01-28 | 2,830 | 2,835 | 2,805 | 2,809 | 260,000 | 2,809 |
| 2019-01-25 | 2,839 | 2,866 | 2,836 | 2,841 | 293,800 | 2,841 |
| 2019-01-24 | 2,861 | 2,861 | 2,824 | 2,838 | 338,600 | 2,838 |
| 2019-01-23 | 2,884 | 2,913 | 2,860 | 2,865 | 295,000 | 2,865 |
| 2019-01-22 | 2,900 | 2,905 | 2,882 | 2,898 | 205,100 | 2,898 |
| 2019-01-21 | 2,887 | 2,895 | 2,870 | 2,880 | 256,400 | 2,880 |
| 2019-01-18 | 2,857 | 2,907 | 2,854 | 2,886 | 303,700 | 2,886 |
| 2019-01-17 | 2,890 | 2,899 | 2,856 | 2,862 | 492,800 | 2,862 |
| 2019-01-16 | 2,876 | 2,907 | 2,861 | 2,898 | 351,500 | 2,898 |
| 2019-01-15 | 2,861 | 2,899 | 2,853 | 2,866 | 485,100 | 2,866 |
| 2019-01-11 | 2,929 | 2,929 | 2,875 | 2,894 | 368,600 | 2,894 |
| 2019-01-10 | 2,896 | 2,931 | 2,883 | 2,922 | 509,700 | 2,922 |
| 2019-01-09 | 2,915 | 2,937 | 2,893 | 2,912 | 470,900 | 2,912 |
| 2019-01-08 | 2,942 | 2,956 | 2,892 | 2,892 | 445,700 | 2,892 |
| 2019-01-07 | 2,965 | 2,982 | 2,918 | 2,938 | 558,000 | 2,938 |
| 2019-01-04 | 2,889 | 2,919 | 2,861 | 2,893 | 689,800 | 2,893 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株