9068 丸全昭和運輸(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 | 3,195 | 3,220 | 3,165 | 3,210 | 17,600 | 3,210 |
| 2019-12-27 | 3,200 | 3,200 | 3,165 | 3,180 | 12,600 | 3,180 |
| 2019-12-26 | 3,195 | 3,200 | 3,170 | 3,195 | 10,600 | 3,195 |
| 2019-12-25 | 3,195 | 3,195 | 3,165 | 3,180 | 6,400 | 3,180 |
| 2019-12-24 | 3,245 | 3,245 | 3,185 | 3,190 | 22,500 | 3,190 |
| 2019-12-23 | 3,240 | 3,240 | 3,200 | 3,200 | 8,300 | 3,200 |
| 2019-12-20 | 3,210 | 3,245 | 3,160 | 3,205 | 34,000 | 3,205 |
| 2019-12-19 | 3,140 | 3,210 | 3,130 | 3,200 | 13,200 | 3,200 |
| 2019-12-18 | 3,140 | 3,170 | 3,120 | 3,135 | 11,200 | 3,135 |
| 2019-12-17 | 3,115 | 3,150 | 3,105 | 3,140 | 12,600 | 3,140 |
| 2019-12-16 | 3,120 | 3,130 | 3,090 | 3,105 | 20,100 | 3,105 |
| 2019-12-13 | 3,165 | 3,175 | 3,120 | 3,120 | 36,800 | 3,120 |
| 2019-12-12 | 3,125 | 3,125 | 3,085 | 3,100 | 17,900 | 3,100 |
| 2019-12-11 | 3,105 | 3,115 | 3,095 | 3,100 | 14,100 | 3,100 |
| 2019-12-10 | 3,125 | 3,130 | 3,100 | 3,110 | 16,700 | 3,110 |
| 2019-12-09 | 3,100 | 3,135 | 3,075 | 3,125 | 18,200 | 3,125 |
| 2019-12-06 | 3,070 | 3,085 | 3,055 | 3,065 | 12,500 | 3,065 |
| 2019-12-05 | 3,115 | 3,115 | 3,010 | 3,070 | 25,200 | 3,070 |
| 2019-12-04 | 3,060 | 3,105 | 3,055 | 3,105 | 14,000 | 3,105 |
| 2019-12-03 | 3,095 | 3,110 | 3,045 | 3,085 | 15,800 | 3,085 |
| 2019-12-02 | 3,105 | 3,135 | 3,105 | 3,110 | 20,500 | 3,110 |
| 2019-11-29 | 3,175 | 3,175 | 3,080 | 3,105 | 15,700 | 3,105 |
| 2019-11-28 | 3,125 | 3,155 | 3,090 | 3,145 | 9,500 | 3,145 |
| 2019-11-27 | 3,185 | 3,195 | 3,130 | 3,135 | 12,300 | 3,135 |
| 2019-11-26 | 3,130 | 3,200 | 3,105 | 3,200 | 24,200 | 3,200 |
| 2019-11-25 | 3,125 | 3,125 | 3,070 | 3,120 | 5,600 | 3,120 |
| 2019-11-22 | 3,110 | 3,125 | 3,065 | 3,065 | 13,900 | 3,065 |
| 2019-11-21 | 3,075 | 3,115 | 3,035 | 3,110 | 12,000 | 3,110 |
| 2019-11-20 | 3,130 | 3,140 | 3,085 | 3,100 | 15,900 | 3,100 |
| 2019-11-19 | 3,170 | 3,170 | 3,090 | 3,155 | 12,000 | 3,155 |
| 2019-11-18 | 3,210 | 3,245 | 3,135 | 3,150 | 19,400 | 3,150 |
| 2019-11-15 | 3,170 | 3,195 | 3,160 | 3,170 | 12,100 | 3,170 |
| 2019-11-14 | 3,170 | 3,170 | 3,135 | 3,150 | 10,200 | 3,150 |
| 2019-11-13 | 3,205 | 3,220 | 3,155 | 3,170 | 13,000 | 3,170 |
| 2019-11-12 | 3,250 | 3,295 | 3,205 | 3,205 | 24,100 | 3,205 |
| 2019-11-11 | 3,135 | 3,210 | 3,085 | 3,160 | 23,200 | 3,160 |
| 2019-11-08 | 3,155 | 3,180 | 3,025 | 3,135 | 23,900 | 3,135 |
| 2019-11-07 | 3,125 | 3,160 | 3,090 | 3,110 | 10,400 | 3,110 |
| 2019-11-06 | 3,145 | 3,175 | 3,090 | 3,140 | 22,200 | 3,140 |
| 2019-11-05 | 3,090 | 3,130 | 3,030 | 3,125 | 15,900 | 3,125 |
| 2019-11-01 | 3,055 | 3,070 | 3,015 | 3,070 | 10,500 | 3,070 |
| 2019-10-31 | 3,090 | 3,090 | 3,035 | 3,055 | 12,500 | 3,055 |
| 2019-10-30 | 3,005 | 3,100 | 3,005 | 3,100 | 36,500 | 3,100 |
| 2019-10-29 | 3,025 | 3,060 | 2,982 | 2,999 | 17,500 | 2,999 |
| 2019-10-28 | 3,045 | 3,060 | 3,005 | 3,025 | 14,400 | 3,025 |
| 2019-10-25 | 3,040 | 3,055 | 3,000 | 3,030 | 13,800 | 3,030 |
| 2019-10-24 | 3,060 | 3,085 | 3,040 | 3,040 | 8,800 | 3,040 |
| 2019-10-23 | 3,090 | 3,090 | 3,015 | 3,060 | 11,300 | 3,060 |
| 2019-10-21 | 3,100 | 3,100 | 3,035 | 3,045 | 8,000 | 3,045 |
| 2019-10-18 | 3,080 | 3,090 | 3,015 | 3,060 | 14,100 | 3,060 |
| 2019-10-17 | 3,095 | 3,120 | 3,045 | 3,050 | 12,900 | 3,050 |
| 2019-10-16 | 3,045 | 3,100 | 3,045 | 3,090 | 18,300 | 3,090 |
| 2019-10-15 | 2,989 | 3,035 | 2,989 | 3,010 | 17,000 | 3,010 |
| 2019-10-11 | 2,946 | 2,946 | 2,904 | 2,942 | 16,600 | 2,942 |
| 2019-10-10 | 2,975 | 2,976 | 2,910 | 2,923 | 7,800 | 2,923 |
| 2019-10-09 | 2,889 | 2,960 | 2,873 | 2,960 | 15,500 | 2,960 |
| 2019-10-08 | 2,862 | 2,900 | 2,849 | 2,900 | 17,100 | 2,900 |
| 2019-10-07 | 2,855 | 2,855 | 2,816 | 2,848 | 18,500 | 2,848 |
| 2019-10-04 | 2,848 | 2,857 | 2,801 | 2,837 | 24,900 | 2,837 |
| 2019-10-03 | 2,945 | 2,945 | 2,857 | 2,864 | 22,600 | 2,864 |
| 2019-10-02 | 3,005 | 3,060 | 3,005 | 3,015 | 11,500 | 3,015 |
| 2019-10-01 | 3,040 | 3,070 | 3,000 | 3,010 | 14,400 | 3,010 |
| 2019-09-30 | 3,050 | 3,050 | 2,994 | 3,010 | 13,000 | 3,010 |
| 2019-09-27 | 3,155 | 3,155 | 3,035 | 3,060 | 26,100 | 3,060 |
| 2019-09-26 | 3,145 | 3,180 | 3,080 | 3,120 | 34,000 | 3,120 |
| 2019-09-25 | 3,105 | 3,125 | 3,090 | 3,110 | 13,800 | 3,110 |
| 2019-09-24 | 3,155 | 3,160 | 3,120 | 3,135 | 11,200 | 3,135 |
| 2019-09-20 | 3,205 | 3,205 | 3,120 | 3,145 | 41,400 | 3,145 |
| 2019-09-19 | 3,180 | 3,245 | 3,175 | 3,215 | 27,900 | 3,215 |
| 2019-09-18 | 3,210 | 3,210 | 3,120 | 3,145 | 21,000 | 3,145 |
| 2019-09-17 | 3,155 | 3,190 | 3,045 | 3,160 | 20,200 | 3,160 |
| 2019-09-13 | 3,215 | 3,215 | 3,120 | 3,140 | 43,800 | 3,140 |
| 2019-09-12 | 3,155 | 3,235 | 3,140 | 3,185 | 31,200 | 3,185 |
| 2019-09-11 | 3,075 | 3,150 | 3,055 | 3,130 | 20,300 | 3,130 |
| 2019-09-10 | 3,040 | 3,065 | 3,020 | 3,050 | 10,400 | 3,050 |
| 2019-09-09 | 3,020 | 3,045 | 3,020 | 3,040 | 7,000 | 3,040 |
| 2019-09-06 | 3,080 | 3,080 | 3,035 | 3,035 | 4,600 | 3,035 |
| 2019-09-05 | 2,964 | 3,085 | 2,964 | 3,075 | 14,600 | 3,075 |
| 2019-09-04 | 2,970 | 2,977 | 2,937 | 2,958 | 11,900 | 2,958 |
| 2019-09-03 | 3,020 | 3,045 | 2,988 | 2,996 | 17,700 | 2,996 |
| 2019-09-02 | 3,090 | 3,095 | 3,010 | 3,010 | 8,300 | 3,010 |
| 2019-08-30 | 3,085 | 3,135 | 3,045 | 3,100 | 20,900 | 3,100 |
| 2019-08-29 | 3,060 | 3,100 | 3,040 | 3,070 | 9,200 | 3,070 |
| 2019-08-28 | 3,055 | 3,065 | 3,030 | 3,040 | 11,100 | 3,040 |
| 2019-08-27 | 3,075 | 3,115 | 3,020 | 3,055 | 17,200 | 3,055 |
| 2019-08-26 | 3,030 | 3,085 | 3,025 | 3,045 | 21,300 | 3,045 |
| 2019-08-23 | 3,200 | 3,200 | 3,130 | 3,165 | 18,700 | 3,165 |
| 2019-08-22 | 3,210 | 3,210 | 3,155 | 3,180 | 8,700 | 3,180 |
| 2019-08-21 | 3,210 | 3,250 | 3,210 | 3,210 | 16,000 | 3,210 |
| 2019-08-20 | 3,110 | 3,270 | 3,105 | 3,255 | 33,300 | 3,255 |
| 2019-08-19 | 3,110 | 3,110 | 3,065 | 3,085 | 6,600 | 3,085 |
| 2019-08-16 | 3,100 | 3,100 | 3,060 | 3,085 | 9,400 | 3,085 |
| 2019-08-15 | 3,150 | 3,150 | 3,100 | 3,115 | 15,200 | 3,115 |
| 2019-08-14 | 3,085 | 3,285 | 3,085 | 3,220 | 33,100 | 3,220 |
| 2019-08-13 | 3,065 | 3,065 | 3,020 | 3,055 | 19,300 | 3,055 |
| 2019-08-09 | 3,150 | 3,165 | 3,085 | 3,095 | 16,500 | 3,095 |
| 2019-08-08 | 3,100 | 3,155 | 3,080 | 3,125 | 16,200 | 3,125 |
| 2019-08-07 | 3,060 | 3,125 | 3,045 | 3,105 | 15,400 | 3,105 |
| 2019-08-06 | 3,000 | 3,085 | 2,990 | 3,080 | 35,300 | 3,080 |
| 2019-08-05 | 3,165 | 3,175 | 3,050 | 3,120 | 34,500 | 3,120 |
| 2019-08-02 | 3,180 | 3,180 | 3,100 | 3,155 | 48,300 | 3,155 |
| 2019-08-01 | 3,240 | 3,240 | 3,180 | 3,200 | 7,100 | 3,200 |
| 2019-07-31 | 3,245 | 3,260 | 3,210 | 3,250 | 25,200 | 3,250 |
| 2019-07-30 | 3,285 | 3,285 | 3,240 | 3,260 | 18,400 | 3,260 |
| 2019-07-29 | 3,280 | 3,295 | 3,275 | 3,295 | 9,900 | 3,295 |
| 2019-07-26 | 3,265 | 3,290 | 3,255 | 3,280 | 9,900 | 3,280 |
| 2019-07-25 | 3,280 | 3,300 | 3,275 | 3,295 | 12,300 | 3,295 |
| 2019-07-24 | 3,365 | 3,365 | 3,300 | 3,315 | 17,300 | 3,315 |
| 2019-07-23 | 3,355 | 3,385 | 3,340 | 3,365 | 8,700 | 3,365 |
| 2019-07-22 | 3,465 | 3,465 | 3,350 | 3,355 | 25,400 | 3,355 |
| 2019-07-19 | 3,295 | 3,440 | 3,285 | 3,435 | 26,200 | 3,435 |
| 2019-07-18 | 3,410 | 3,425 | 3,290 | 3,295 | 27,200 | 3,295 |
| 2019-07-17 | 3,370 | 3,450 | 3,365 | 3,430 | 16,600 | 3,430 |
| 2019-07-16 | 3,425 | 3,425 | 3,360 | 3,400 | 16,600 | 3,400 |
| 2019-07-12 | 3,450 | 3,460 | 3,405 | 3,455 | 21,300 | 3,455 |
| 2019-07-11 | 3,320 | 3,450 | 3,320 | 3,440 | 28,700 | 3,440 |
| 2019-07-10 | 3,330 | 3,345 | 3,290 | 3,310 | 24,500 | 3,310 |
| 2019-07-09 | 3,420 | 3,425 | 3,350 | 3,350 | 15,600 | 3,350 |
| 2019-07-08 | 3,460 | 3,465 | 3,430 | 3,450 | 13,300 | 3,450 |
| 2019-07-05 | 3,495 | 3,495 | 3,450 | 3,485 | 21,300 | 3,485 |
| 2019-07-04 | 3,450 | 3,535 | 3,420 | 3,495 | 27,100 | 3,495 |
| 2019-07-03 | 3,425 | 3,455 | 3,395 | 3,450 | 13,300 | 3,450 |
| 2019-07-02 | 3,385 | 3,440 | 3,365 | 3,430 | 27,200 | 3,430 |
| 2019-07-01 | 3,445 | 3,460 | 3,370 | 3,385 | 31,600 | 3,385 |
| 2019-06-28 | 3,395 | 3,430 | 3,385 | 3,420 | 17,700 | 3,420 |
| 2019-06-27 | 3,370 | 3,430 | 3,350 | 3,425 | 15,200 | 3,425 |
| 2019-06-26 | 3,420 | 3,435 | 3,380 | 3,390 | 23,300 | 3,390 |
| 2019-06-25 | 3,350 | 3,450 | 3,335 | 3,430 | 23,000 | 3,430 |
| 2019-06-24 | 3,330 | 3,345 | 3,310 | 3,330 | 16,600 | 3,330 |
| 2019-06-21 | 3,395 | 3,395 | 3,330 | 3,330 | 43,700 | 3,330 |
| 2019-06-20 | 3,430 | 3,445 | 3,385 | 3,395 | 13,000 | 3,395 |
| 2019-06-19 | 3,350 | 3,430 | 3,350 | 3,420 | 20,000 | 3,420 |
| 2019-06-18 | 3,430 | 3,470 | 3,305 | 3,320 | 37,500 | 3,320 |
| 2019-06-17 | 3,370 | 3,415 | 3,330 | 3,410 | 15,100 | 3,410 |
| 2019-06-14 | 3,400 | 3,405 | 3,350 | 3,370 | 21,300 | 3,370 |
| 2019-06-13 | 3,360 | 3,385 | 3,315 | 3,365 | 30,100 | 3,365 |
| 2019-06-12 | 3,345 | 3,380 | 3,290 | 3,380 | 30,500 | 3,380 |
| 2019-06-11 | 3,415 | 3,470 | 3,335 | 3,355 | 42,400 | 3,355 |
| 2019-06-10 | 3,280 | 3,440 | 3,250 | 3,425 | 32,700 | 3,425 |
| 2019-06-07 | 3,280 | 3,285 | 3,210 | 3,240 | 19,700 | 3,240 |
| 2019-06-06 | 3,225 | 3,260 | 3,205 | 3,260 | 11,600 | 3,260 |
| 2019-06-05 | 3,250 | 3,275 | 3,205 | 3,245 | 24,800 | 3,245 |
| 2019-06-04 | 3,255 | 3,260 | 3,170 | 3,195 | 14,900 | 3,195 |
| 2019-06-03 | 3,270 | 3,275 | 3,220 | 3,260 | 15,900 | 3,260 |
| 2019-05-31 | 3,255 | 3,300 | 3,250 | 3,290 | 23,100 | 3,290 |
| 2019-05-30 | 3,220 | 3,260 | 3,200 | 3,250 | 18,100 | 3,250 |
| 2019-05-29 | 3,180 | 3,240 | 3,165 | 3,215 | 13,600 | 3,215 |
| 2019-05-28 | 3,290 | 3,320 | 3,190 | 3,200 | 59,600 | 3,200 |
| 2019-05-27 | 3,265 | 3,290 | 3,210 | 3,260 | 16,600 | 3,260 |
| 2019-05-24 | 3,180 | 3,270 | 3,180 | 3,265 | 25,000 | 3,265 |
| 2019-05-23 | 3,180 | 3,230 | 3,165 | 3,195 | 21,500 | 3,195 |
| 2019-05-22 | 3,235 | 3,235 | 3,170 | 3,180 | 16,600 | 3,180 |
| 2019-05-21 | 3,210 | 3,275 | 3,200 | 3,220 | 24,300 | 3,220 |
| 2019-05-20 | 3,225 | 3,225 | 3,195 | 3,220 | 18,500 | 3,220 |
| 2019-05-17 | 3,245 | 3,245 | 3,185 | 3,220 | 22,100 | 3,220 |
| 2019-05-16 | 3,210 | 3,225 | 3,200 | 3,215 | 23,400 | 3,215 |
| 2019-05-15 | 3,250 | 3,250 | 3,180 | 3,225 | 26,300 | 3,225 |
| 2019-05-14 | 3,150 | 3,265 | 3,115 | 3,255 | 46,000 | 3,255 |
| 2019-05-13 | 2,909 | 3,180 | 2,893 | 3,180 | 62,600 | 3,180 |
| 2019-05-10 | 2,852 | 2,926 | 2,852 | 2,897 | 23,500 | 2,897 |
| 2019-05-09 | 2,909 | 2,909 | 2,832 | 2,856 | 31,800 | 2,856 |
| 2019-05-08 | 2,984 | 2,984 | 2,900 | 2,918 | 32,800 | 2,918 |
| 2019-05-07 | 2,989 | 3,050 | 2,964 | 3,010 | 32,300 | 3,010 |
| 2019-04-26 | 2,958 | 2,963 | 2,931 | 2,939 | 15,000 | 2,939 |
| 2019-04-25 | 2,989 | 2,989 | 2,941 | 2,958 | 17,600 | 2,958 |
| 2019-04-24 | 2,997 | 2,997 | 2,945 | 2,957 | 12,600 | 2,957 |
| 2019-04-23 | 2,960 | 2,998 | 2,950 | 2,986 | 13,400 | 2,986 |
| 2019-04-22 | 2,959 | 2,961 | 2,898 | 2,947 | 21,700 | 2,947 |
| 2019-04-19 | 3,015 | 3,015 | 2,976 | 2,985 | 8,800 | 2,985 |
| 2019-04-18 | 3,030 | 3,040 | 2,976 | 2,989 | 23,900 | 2,989 |
| 2019-04-17 | 3,090 | 3,165 | 3,010 | 3,015 | 34,900 | 3,015 |
| 2019-04-16 | 3,020 | 3,105 | 3,020 | 3,085 | 26,800 | 3,085 |
| 2019-04-15 | 2,930 | 3,090 | 2,929 | 3,040 | 51,800 | 3,040 |
| 2019-04-12 | 2,900 | 2,929 | 2,880 | 2,916 | 12,900 | 2,916 |
| 2019-04-11 | 2,927 | 2,942 | 2,881 | 2,900 | 14,000 | 2,900 |
| 2019-04-10 | 2,929 | 2,936 | 2,900 | 2,916 | 11,600 | 2,916 |
| 2019-04-09 | 2,998 | 2,998 | 2,912 | 2,942 | 23,100 | 2,942 |
| 2019-04-08 | 3,065 | 3,065 | 2,900 | 3,000 | 16,800 | 3,000 |
| 2019-04-05 | 3,120 | 3,120 | 3,055 | 3,065 | 14,600 | 3,065 |
| 2019-04-04 | 3,130 | 3,130 | 3,090 | 3,115 | 8,900 | 3,115 |
| 2019-04-03 | 3,065 | 3,155 | 3,040 | 3,150 | 17,900 | 3,150 |
| 2019-04-02 | 3,165 | 3,165 | 3,060 | 3,065 | 13,300 | 3,065 |
| 2019-04-01 | 3,070 | 3,135 | 3,040 | 3,120 | 31,400 | 3,120 |
| 2019-03-29 | 2,973 | 3,015 | 2,938 | 3,000 | 10,700 | 3,000 |
| 2019-03-28 | 3,040 | 3,040 | 2,953 | 2,964 | 23,200 | 2,964 |
| 2019-03-27 | 3,050 | 3,065 | 2,993 | 3,060 | 20,700 | 3,060 |
| 2019-03-26 | 3,045 | 3,070 | 2,987 | 3,045 | 49,000 | 3,045 |
| 2019-03-25 | 3,020 | 3,020 | 2,918 | 2,946 | 15,800 | 2,946 |
| 2019-03-22 | 3,030 | 3,030 | 2,998 | 3,020 | 22,100 | 3,020 |
| 2019-03-20 | 2,998 | 3,040 | 2,998 | 3,030 | 26,500 | 3,030 |
| 2019-03-19 | 3,035 | 3,055 | 2,968 | 2,998 | 22,200 | 2,998 |
| 2019-03-18 | 2,959 | 3,080 | 2,959 | 3,040 | 49,700 | 3,040 |
| 2019-03-15 | 2,824 | 2,977 | 2,820 | 2,974 | 45,400 | 2,974 |
| 2019-03-14 | 2,846 | 2,847 | 2,817 | 2,832 | 18,200 | 2,832 |
| 2019-03-13 | 2,799 | 2,857 | 2,783 | 2,823 | 11,700 | 2,823 |
| 2019-03-12 | 2,847 | 2,847 | 2,811 | 2,819 | 22,000 | 2,819 |
| 2019-03-11 | 2,896 | 2,896 | 2,820 | 2,828 | 12,300 | 2,828 |
| 2019-03-08 | 2,850 | 2,913 | 2,815 | 2,869 | 34,000 | 2,869 |
| 2019-03-07 | 2,857 | 2,915 | 2,846 | 2,914 | 21,500 | 2,914 |
| 2019-03-06 | 2,915 | 2,919 | 2,866 | 2,868 | 22,100 | 2,868 |
| 2019-03-05 | 2,878 | 2,969 | 2,878 | 2,944 | 18,200 | 2,944 |
| 2019-03-04 | 2,882 | 2,924 | 2,869 | 2,912 | 23,100 | 2,912 |
| 2019-03-01 | 2,912 | 2,912 | 2,863 | 2,888 | 17,400 | 2,888 |
| 2019-02-28 | 2,891 | 2,945 | 2,878 | 2,913 | 28,300 | 2,913 |
| 2019-02-27 | 2,887 | 2,929 | 2,880 | 2,905 | 22,700 | 2,905 |
| 2019-02-26 | 2,891 | 2,915 | 2,859 | 2,900 | 17,100 | 2,900 |
| 2019-02-25 | 2,853 | 2,936 | 2,853 | 2,903 | 27,600 | 2,903 |
| 2019-02-22 | 2,813 | 2,832 | 2,780 | 2,816 | 14,500 | 2,816 |
| 2019-02-21 | 2,831 | 2,843 | 2,796 | 2,837 | 26,900 | 2,837 |
| 2019-02-20 | 2,833 | 2,896 | 2,818 | 2,850 | 26,000 | 2,850 |
| 2019-02-19 | 2,801 | 2,858 | 2,799 | 2,847 | 15,800 | 2,847 |
| 2019-02-18 | 2,794 | 2,798 | 2,766 | 2,796 | 9,600 | 2,796 |
| 2019-02-15 | 2,737 | 2,748 | 2,694 | 2,748 | 15,000 | 2,748 |
| 2019-02-14 | 2,761 | 2,787 | 2,746 | 2,748 | 13,900 | 2,748 |
| 2019-02-13 | 2,804 | 2,804 | 2,751 | 2,770 | 13,000 | 2,770 |
| 2019-02-12 | 2,764 | 2,811 | 2,754 | 2,795 | 20,300 | 2,795 |
| 2019-02-08 | 2,721 | 2,753 | 2,706 | 2,714 | 16,400 | 2,714 |
| 2019-02-07 | 2,750 | 2,750 | 2,700 | 2,742 | 12,400 | 2,742 |
| 2019-02-06 | 2,779 | 2,783 | 2,745 | 2,761 | 17,700 | 2,761 |
| 2019-02-05 | 2,740 | 2,786 | 2,738 | 2,785 | 12,800 | 2,785 |
| 2019-02-04 | 2,729 | 2,759 | 2,705 | 2,745 | 17,600 | 2,745 |
| 2019-02-01 | 2,669 | 2,714 | 2,669 | 2,700 | 17,900 | 2,700 |
| 2019-01-31 | 2,690 | 2,711 | 2,644 | 2,679 | 25,600 | 2,679 |
| 2019-01-30 | 2,676 | 2,699 | 2,661 | 2,674 | 27,000 | 2,674 |
| 2019-01-29 | 2,628 | 2,677 | 2,628 | 2,677 | 9,800 | 2,677 |
| 2019-01-28 | 2,666 | 2,666 | 2,637 | 2,641 | 17,800 | 2,641 |
| 2019-01-25 | 2,669 | 2,717 | 2,669 | 2,676 | 12,200 | 2,676 |
| 2019-01-24 | 2,640 | 2,678 | 2,625 | 2,667 | 11,500 | 2,667 |
| 2019-01-23 | 2,649 | 2,674 | 2,649 | 2,662 | 9,900 | 2,662 |
| 2019-01-22 | 2,676 | 2,693 | 2,629 | 2,678 | 12,200 | 2,678 |
| 2019-01-21 | 2,667 | 2,667 | 2,631 | 2,651 | 26,200 | 2,651 |
| 2019-01-18 | 2,628 | 2,691 | 2,612 | 2,682 | 40,900 | 2,682 |
| 2019-01-17 | 2,600 | 2,637 | 2,561 | 2,628 | 27,300 | 2,628 |
| 2019-01-16 | 2,599 | 2,620 | 2,567 | 2,590 | 20,200 | 2,590 |
| 2019-01-15 | 2,569 | 2,635 | 2,569 | 2,599 | 38,900 | 2,599 |
| 2019-01-11 | 2,660 | 2,660 | 2,600 | 2,616 | 22,000 | 2,616 |
| 2019-01-10 | 2,694 | 2,694 | 2,624 | 2,657 | 19,100 | 2,657 |
| 2019-01-09 | 2,712 | 2,738 | 2,672 | 2,697 | 22,300 | 2,697 |
| 2019-01-08 | 2,752 | 2,752 | 2,675 | 2,696 | 26,000 | 2,696 |
| 2019-01-07 | 2,888 | 2,888 | 2,720 | 2,748 | 28,800 | 2,748 |
| 2019-01-04 | 2,729 | 2,795 | 2,720 | 2,774 | 26,200 | 2,774 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株