9086 (株)日立物流 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 | 3,090 | 3,090 | 3,060 | 3,075 | 125,700 | 3,075 |
| 2019-12-27 | 3,070 | 3,080 | 3,045 | 3,080 | 143,200 | 3,080 |
| 2019-12-26 | 3,055 | 3,055 | 3,030 | 3,040 | 98,300 | 3,040 |
| 2019-12-25 | 3,030 | 3,045 | 3,010 | 3,025 | 70,700 | 3,025 |
| 2019-12-24 | 3,045 | 3,060 | 3,020 | 3,040 | 105,900 | 3,040 |
| 2019-12-23 | 3,040 | 3,055 | 3,005 | 3,030 | 158,700 | 3,030 |
| 2019-12-20 | 2,995 | 3,090 | 2,991 | 3,060 | 266,400 | 3,060 |
| 2019-12-19 | 3,000 | 3,020 | 2,994 | 3,005 | 168,100 | 3,005 |
| 2019-12-18 | 3,020 | 3,025 | 2,999 | 3,005 | 108,100 | 3,005 |
| 2019-12-17 | 3,000 | 3,025 | 2,994 | 3,015 | 173,900 | 3,015 |
| 2019-12-16 | 3,005 | 3,015 | 2,991 | 3,010 | 170,400 | 3,010 |
| 2019-12-13 | 3,040 | 3,055 | 3,000 | 3,000 | 226,800 | 3,000 |
| 2019-12-12 | 3,030 | 3,045 | 3,015 | 3,015 | 143,500 | 3,015 |
| 2019-12-11 | 3,020 | 3,035 | 3,005 | 3,020 | 113,900 | 3,020 |
| 2019-12-10 | 3,030 | 3,045 | 3,015 | 3,030 | 104,800 | 3,030 |
| 2019-12-09 | 3,045 | 3,045 | 3,005 | 3,020 | 125,200 | 3,020 |
| 2019-12-06 | 3,055 | 3,065 | 3,030 | 3,040 | 135,200 | 3,040 |
| 2019-12-05 | 3,105 | 3,105 | 3,065 | 3,075 | 132,800 | 3,075 |
| 2019-12-04 | 3,045 | 3,085 | 3,040 | 3,080 | 125,300 | 3,080 |
| 2019-12-03 | 3,080 | 3,090 | 3,060 | 3,065 | 149,600 | 3,065 |
| 2019-12-02 | 3,115 | 3,145 | 3,110 | 3,110 | 148,500 | 3,110 |
| 2019-11-29 | 3,140 | 3,145 | 3,110 | 3,115 | 126,000 | 3,115 |
| 2019-11-28 | 3,150 | 3,155 | 3,125 | 3,145 | 116,700 | 3,145 |
| 2019-11-27 | 3,195 | 3,195 | 3,130 | 3,145 | 141,400 | 3,145 |
| 2019-11-26 | 3,170 | 3,170 | 3,120 | 3,135 | 201,300 | 3,135 |
| 2019-11-25 | 3,135 | 3,160 | 3,105 | 3,145 | 160,600 | 3,145 |
| 2019-11-22 | 3,130 | 3,150 | 3,105 | 3,130 | 186,700 | 3,130 |
| 2019-11-21 | 3,110 | 3,120 | 3,075 | 3,090 | 302,300 | 3,090 |
| 2019-11-20 | 3,165 | 3,180 | 3,100 | 3,120 | 301,700 | 3,120 |
| 2019-11-19 | 3,195 | 3,225 | 3,180 | 3,180 | 223,000 | 3,180 |
| 2019-11-18 | 3,225 | 3,225 | 3,140 | 3,195 | 348,400 | 3,195 |
| 2019-11-15 | 3,295 | 3,300 | 3,255 | 3,265 | 147,000 | 3,265 |
| 2019-11-14 | 3,330 | 3,330 | 3,235 | 3,275 | 195,900 | 3,275 |
| 2019-11-13 | 3,320 | 3,330 | 3,290 | 3,295 | 220,800 | 3,295 |
| 2019-11-12 | 3,245 | 3,345 | 3,245 | 3,300 | 307,700 | 3,300 |
| 2019-11-11 | 3,200 | 3,205 | 3,155 | 3,185 | 129,600 | 3,185 |
| 2019-11-08 | 3,190 | 3,190 | 3,150 | 3,175 | 137,100 | 3,175 |
| 2019-11-07 | 3,185 | 3,195 | 3,145 | 3,155 | 132,100 | 3,155 |
| 2019-11-06 | 3,195 | 3,195 | 3,110 | 3,145 | 208,600 | 3,145 |
| 2019-11-05 | 3,205 | 3,210 | 3,150 | 3,175 | 347,500 | 3,175 |
| 2019-11-01 | 3,080 | 3,120 | 3,060 | 3,120 | 323,900 | 3,120 |
| 2019-10-31 | 3,200 | 3,205 | 3,010 | 3,085 | 916,300 | 3,085 |
| 2019-10-30 | 3,120 | 3,230 | 3,120 | 3,220 | 749,200 | 3,220 |
| 2019-10-29 | 3,140 | 3,155 | 3,110 | 3,110 | 240,200 | 3,110 |
| 2019-10-28 | 3,120 | 3,145 | 3,100 | 3,115 | 255,000 | 3,115 |
| 2019-10-25 | 3,155 | 3,155 | 3,110 | 3,140 | 185,300 | 3,140 |
| 2019-10-24 | 3,205 | 3,210 | 3,160 | 3,165 | 126,200 | 3,165 |
| 2019-10-23 | 3,200 | 3,205 | 3,165 | 3,180 | 135,300 | 3,180 |
| 2019-10-21 | 3,200 | 3,205 | 3,175 | 3,185 | 93,500 | 3,185 |
| 2019-10-18 | 3,245 | 3,255 | 3,180 | 3,190 | 169,200 | 3,190 |
| 2019-10-17 | 3,265 | 3,270 | 3,215 | 3,220 | 163,300 | 3,220 |
| 2019-10-16 | 3,265 | 3,290 | 3,225 | 3,280 | 158,600 | 3,280 |
| 2019-10-15 | 3,290 | 3,290 | 3,230 | 3,245 | 231,900 | 3,245 |
| 2019-10-11 | 3,265 | 3,265 | 3,205 | 3,260 | 214,100 | 3,260 |
| 2019-10-10 | 3,270 | 3,270 | 3,210 | 3,260 | 157,200 | 3,260 |
| 2019-10-09 | 3,230 | 3,280 | 3,220 | 3,275 | 174,400 | 3,275 |
| 2019-10-08 | 3,245 | 3,260 | 3,220 | 3,240 | 153,500 | 3,240 |
| 2019-10-07 | 3,235 | 3,235 | 3,190 | 3,220 | 95,400 | 3,220 |
| 2019-10-04 | 3,200 | 3,220 | 3,175 | 3,210 | 175,500 | 3,210 |
| 2019-10-03 | 3,250 | 3,280 | 3,205 | 3,225 | 170,700 | 3,225 |
| 2019-10-02 | 3,240 | 3,305 | 3,240 | 3,295 | 231,000 | 3,295 |
| 2019-10-01 | 3,200 | 3,260 | 3,200 | 3,240 | 198,100 | 3,240 |
| 2019-09-30 | 3,165 | 3,180 | 3,140 | 3,160 | 168,400 | 3,160 |
| 2019-09-27 | 3,195 | 3,210 | 3,140 | 3,165 | 201,600 | 3,165 |
| 2019-09-26 | 3,270 | 3,290 | 3,180 | 3,215 | 319,000 | 3,215 |
| 2019-09-25 | 3,220 | 3,240 | 3,215 | 3,225 | 172,300 | 3,225 |
| 2019-09-24 | 3,250 | 3,300 | 3,245 | 3,245 | 136,800 | 3,245 |
| 2019-09-20 | 3,275 | 3,305 | 3,245 | 3,270 | 367,800 | 3,270 |
| 2019-09-19 | 3,165 | 3,270 | 3,160 | 3,265 | 266,200 | 3,265 |
| 2019-09-18 | 3,125 | 3,175 | 3,125 | 3,155 | 288,800 | 3,155 |
| 2019-09-17 | 3,145 | 3,175 | 3,120 | 3,165 | 184,200 | 3,165 |
| 2019-09-13 | 3,160 | 3,205 | 3,160 | 3,190 | 402,000 | 3,190 |
| 2019-09-12 | 3,205 | 3,205 | 3,155 | 3,180 | 329,000 | 3,180 |
| 2019-09-11 | 3,195 | 3,275 | 3,105 | 3,225 | 531,100 | 3,225 |
| 2019-09-10 | 3,280 | 3,280 | 3,225 | 3,235 | 282,800 | 3,235 |
| 2019-09-09 | 3,275 | 3,290 | 3,265 | 3,290 | 170,900 | 3,290 |
| 2019-09-06 | 3,320 | 3,320 | 3,255 | 3,270 | 122,000 | 3,270 |
| 2019-09-05 | 3,250 | 3,315 | 3,250 | 3,295 | 207,600 | 3,295 |
| 2019-09-04 | 3,255 | 3,335 | 3,255 | 3,295 | 161,900 | 3,295 |
| 2019-09-03 | 3,285 | 3,295 | 3,260 | 3,280 | 133,200 | 3,280 |
| 2019-09-02 | 3,285 | 3,310 | 3,270 | 3,300 | 87,700 | 3,300 |
| 2019-08-30 | 3,330 | 3,335 | 3,300 | 3,330 | 101,300 | 3,330 |
| 2019-08-29 | 3,305 | 3,315 | 3,275 | 3,315 | 89,100 | 3,315 |
| 2019-08-28 | 3,340 | 3,340 | 3,270 | 3,295 | 166,700 | 3,295 |
| 2019-08-27 | 3,320 | 3,370 | 3,320 | 3,355 | 128,500 | 3,355 |
| 2019-08-26 | 3,285 | 3,305 | 3,265 | 3,285 | 166,800 | 3,285 |
| 2019-08-23 | 3,320 | 3,360 | 3,315 | 3,355 | 77,900 | 3,355 |
| 2019-08-22 | 3,295 | 3,305 | 3,270 | 3,305 | 66,200 | 3,305 |
| 2019-08-21 | 3,340 | 3,360 | 3,270 | 3,300 | 136,100 | 3,300 |
| 2019-08-20 | 3,305 | 3,370 | 3,305 | 3,360 | 99,500 | 3,360 |
| 2019-08-19 | 3,320 | 3,325 | 3,270 | 3,315 | 148,100 | 3,315 |
| 2019-08-16 | 3,230 | 3,290 | 3,220 | 3,275 | 115,000 | 3,275 |
| 2019-08-15 | 3,190 | 3,265 | 3,185 | 3,260 | 184,900 | 3,260 |
| 2019-08-14 | 3,275 | 3,285 | 3,195 | 3,250 | 303,800 | 3,250 |
| 2019-08-13 | 3,270 | 3,305 | 3,230 | 3,275 | 312,100 | 3,275 |
| 2019-08-09 | 3,440 | 3,445 | 3,355 | 3,380 | 186,500 | 3,380 |
| 2019-08-08 | 3,445 | 3,465 | 3,400 | 3,410 | 225,600 | 3,410 |
| 2019-08-07 | 3,355 | 3,430 | 3,330 | 3,420 | 254,300 | 3,420 |
| 2019-08-06 | 3,280 | 3,360 | 3,275 | 3,350 | 170,700 | 3,350 |
| 2019-08-05 | 3,345 | 3,385 | 3,335 | 3,370 | 237,800 | 3,370 |
| 2019-08-02 | 3,360 | 3,385 | 3,350 | 3,370 | 231,400 | 3,370 |
| 2019-08-01 | 3,440 | 3,445 | 3,335 | 3,370 | 192,900 | 3,370 |
| 2019-07-31 | 3,460 | 3,475 | 3,405 | 3,410 | 222,900 | 3,410 |
| 2019-07-30 | 3,365 | 3,480 | 3,365 | 3,475 | 408,700 | 3,475 |
| 2019-07-29 | 3,415 | 3,420 | 3,370 | 3,390 | 250,100 | 3,390 |
| 2019-07-26 | 3,415 | 3,450 | 3,395 | 3,410 | 159,000 | 3,410 |
| 2019-07-25 | 3,415 | 3,445 | 3,380 | 3,425 | 198,600 | 3,425 |
| 2019-07-24 | 3,445 | 3,450 | 3,400 | 3,430 | 139,400 | 3,430 |
| 2019-07-23 | 3,400 | 3,435 | 3,365 | 3,415 | 121,100 | 3,415 |
| 2019-07-22 | 3,420 | 3,420 | 3,365 | 3,380 | 136,400 | 3,380 |
| 2019-07-19 | 3,360 | 3,400 | 3,325 | 3,395 | 148,200 | 3,395 |
| 2019-07-18 | 3,400 | 3,410 | 3,315 | 3,330 | 201,500 | 3,330 |
| 2019-07-17 | 3,400 | 3,435 | 3,385 | 3,430 | 189,600 | 3,430 |
| 2019-07-16 | 3,435 | 3,440 | 3,405 | 3,420 | 110,400 | 3,420 |
| 2019-07-12 | 3,430 | 3,455 | 3,410 | 3,440 | 157,700 | 3,440 |
| 2019-07-11 | 3,390 | 3,445 | 3,390 | 3,430 | 156,600 | 3,430 |
| 2019-07-10 | 3,375 | 3,400 | 3,360 | 3,390 | 212,500 | 3,390 |
| 2019-07-09 | 3,440 | 3,460 | 3,400 | 3,415 | 127,700 | 3,415 |
| 2019-07-08 | 3,465 | 3,475 | 3,420 | 3,450 | 119,900 | 3,450 |
| 2019-07-05 | 3,470 | 3,490 | 3,450 | 3,470 | 134,700 | 3,470 |
| 2019-07-04 | 3,500 | 3,500 | 3,440 | 3,455 | 187,900 | 3,455 |
| 2019-07-03 | 3,420 | 3,455 | 3,400 | 3,445 | 227,000 | 3,445 |
| 2019-07-02 | 3,480 | 3,480 | 3,415 | 3,455 | 277,500 | 3,455 |
| 2019-07-01 | 3,540 | 3,545 | 3,485 | 3,520 | 314,800 | 3,520 |
| 2019-06-28 | 3,450 | 3,515 | 3,440 | 3,500 | 234,900 | 3,500 |
| 2019-06-27 | 3,390 | 3,455 | 3,390 | 3,455 | 194,900 | 3,455 |
| 2019-06-26 | 3,440 | 3,450 | 3,385 | 3,400 | 248,800 | 3,400 |
| 2019-06-25 | 3,435 | 3,495 | 3,435 | 3,470 | 232,900 | 3,470 |
| 2019-06-24 | 3,360 | 3,475 | 3,360 | 3,445 | 220,800 | 3,445 |
| 2019-06-21 | 3,420 | 3,420 | 3,365 | 3,385 | 247,400 | 3,385 |
| 2019-06-20 | 3,445 | 3,455 | 3,395 | 3,410 | 137,500 | 3,410 |
| 2019-06-19 | 3,415 | 3,460 | 3,415 | 3,445 | 129,000 | 3,445 |
| 2019-06-18 | 3,395 | 3,440 | 3,380 | 3,390 | 147,800 | 3,390 |
| 2019-06-17 | 3,435 | 3,460 | 3,400 | 3,415 | 202,900 | 3,415 |
| 2019-06-14 | 3,485 | 3,485 | 3,430 | 3,455 | 188,200 | 3,455 |
| 2019-06-13 | 3,440 | 3,445 | 3,390 | 3,425 | 252,900 | 3,425 |
| 2019-06-12 | 3,450 | 3,475 | 3,435 | 3,450 | 163,500 | 3,450 |
| 2019-06-11 | 3,415 | 3,445 | 3,390 | 3,425 | 204,900 | 3,425 |
| 2019-06-10 | 3,335 | 3,380 | 3,325 | 3,375 | 217,400 | 3,375 |
| 2019-06-07 | 3,340 | 3,390 | 3,320 | 3,345 | 294,300 | 3,345 |
| 2019-06-06 | 3,260 | 3,290 | 3,240 | 3,270 | 119,900 | 3,270 |
| 2019-06-05 | 3,230 | 3,270 | 3,210 | 3,270 | 156,400 | 3,270 |
| 2019-06-04 | 3,230 | 3,240 | 3,150 | 3,165 | 208,400 | 3,165 |
| 2019-06-03 | 3,155 | 3,245 | 3,135 | 3,230 | 287,700 | 3,230 |
| 2019-05-31 | 3,195 | 3,240 | 3,185 | 3,225 | 174,700 | 3,225 |
| 2019-05-30 | 3,185 | 3,225 | 3,170 | 3,210 | 241,600 | 3,210 |
| 2019-05-29 | 3,155 | 3,235 | 3,135 | 3,215 | 413,700 | 3,215 |
| 2019-05-28 | 3,220 | 3,275 | 3,170 | 3,205 | 383,100 | 3,205 |
| 2019-05-27 | 3,260 | 3,265 | 3,125 | 3,235 | 705,300 | 3,235 |
| 2019-05-24 | 3,025 | 3,080 | 3,015 | 3,060 | 137,500 | 3,060 |
| 2019-05-23 | 3,050 | 3,055 | 3,025 | 3,025 | 159,900 | 3,025 |
| 2019-05-22 | 3,090 | 3,100 | 3,025 | 3,045 | 214,000 | 3,045 |
| 2019-05-21 | 3,160 | 3,160 | 3,095 | 3,110 | 283,700 | 3,110 |
| 2019-05-20 | 3,160 | 3,210 | 3,160 | 3,200 | 234,100 | 3,200 |
| 2019-05-17 | 3,145 | 3,170 | 3,125 | 3,160 | 110,900 | 3,160 |
| 2019-05-16 | 3,095 | 3,105 | 3,070 | 3,105 | 129,700 | 3,105 |
| 2019-05-15 | 3,040 | 3,100 | 3,040 | 3,100 | 333,100 | 3,100 |
| 2019-05-14 | 2,962 | 3,060 | 2,961 | 3,035 | 227,700 | 3,035 |
| 2019-05-13 | 2,984 | 3,050 | 2,973 | 3,015 | 167,200 | 3,015 |
| 2019-05-10 | 3,040 | 3,050 | 2,966 | 2,978 | 353,400 | 2,978 |
| 2019-05-09 | 3,115 | 3,115 | 3,035 | 3,055 | 270,600 | 3,055 |
| 2019-05-08 | 3,165 | 3,180 | 3,110 | 3,120 | 265,300 | 3,120 |
| 2019-05-07 | 3,135 | 3,185 | 3,095 | 3,165 | 380,700 | 3,165 |
| 2019-04-26 | 3,220 | 3,220 | 3,070 | 3,080 | 459,600 | 3,080 |
| 2019-04-25 | 3,115 | 3,210 | 3,110 | 3,205 | 331,800 | 3,205 |
| 2019-04-24 | 3,175 | 3,185 | 3,100 | 3,105 | 138,400 | 3,105 |
| 2019-04-23 | 3,165 | 3,185 | 3,150 | 3,175 | 109,500 | 3,175 |
| 2019-04-22 | 3,085 | 3,145 | 3,075 | 3,140 | 145,700 | 3,140 |
| 2019-04-19 | 3,135 | 3,135 | 3,075 | 3,075 | 195,300 | 3,075 |
| 2019-04-18 | 3,165 | 3,165 | 3,110 | 3,120 | 188,400 | 3,120 |
| 2019-04-17 | 3,200 | 3,200 | 3,135 | 3,170 | 216,400 | 3,170 |
| 2019-04-16 | 3,260 | 3,260 | 3,190 | 3,210 | 168,900 | 3,210 |
| 2019-04-15 | 3,240 | 3,270 | 3,235 | 3,260 | 120,300 | 3,260 |
| 2019-04-12 | 3,240 | 3,240 | 3,190 | 3,230 | 99,300 | 3,230 |
| 2019-04-11 | 3,185 | 3,225 | 3,175 | 3,210 | 155,000 | 3,210 |
| 2019-04-10 | 3,180 | 3,180 | 3,140 | 3,175 | 142,000 | 3,175 |
| 2019-04-09 | 3,195 | 3,210 | 3,150 | 3,195 | 184,900 | 3,195 |
| 2019-04-08 | 3,185 | 3,210 | 3,175 | 3,195 | 201,500 | 3,195 |
| 2019-04-05 | 3,175 | 3,200 | 3,145 | 3,170 | 223,800 | 3,170 |
| 2019-04-04 | 3,255 | 3,260 | 3,215 | 3,245 | 182,800 | 3,245 |
| 2019-04-03 | 3,265 | 3,310 | 3,250 | 3,305 | 130,000 | 3,305 |
| 2019-04-02 | 3,335 | 3,335 | 3,280 | 3,290 | 149,700 | 3,290 |
| 2019-04-01 | 3,310 | 3,350 | 3,300 | 3,310 | 177,700 | 3,310 |
| 2019-03-29 | 3,280 | 3,295 | 3,265 | 3,285 | 165,400 | 3,285 |
| 2019-03-28 | 3,265 | 3,290 | 3,225 | 3,265 | 247,800 | 3,265 |
| 2019-03-27 | 3,330 | 3,335 | 3,290 | 3,310 | 146,700 | 3,310 |
| 2019-03-26 | 3,270 | 3,360 | 3,260 | 3,350 | 228,400 | 3,350 |
| 2019-03-25 | 3,310 | 3,310 | 3,230 | 3,255 | 231,900 | 3,255 |
| 2019-03-22 | 3,335 | 3,345 | 3,305 | 3,335 | 249,000 | 3,335 |
| 2019-03-20 | 3,360 | 3,385 | 3,330 | 3,380 | 273,200 | 3,380 |
| 2019-03-19 | 3,350 | 3,365 | 3,310 | 3,360 | 204,200 | 3,360 |
| 2019-03-18 | 3,430 | 3,430 | 3,355 | 3,375 | 189,100 | 3,375 |
| 2019-03-15 | 3,395 | 3,430 | 3,390 | 3,420 | 229,500 | 3,420 |
| 2019-03-14 | 3,370 | 3,405 | 3,360 | 3,365 | 215,600 | 3,365 |
| 2019-03-13 | 3,335 | 3,380 | 3,325 | 3,340 | 250,900 | 3,340 |
| 2019-03-12 | 3,320 | 3,340 | 3,285 | 3,305 | 160,900 | 3,305 |
| 2019-03-11 | 3,245 | 3,300 | 3,235 | 3,285 | 183,700 | 3,285 |
| 2019-03-08 | 3,245 | 3,265 | 3,210 | 3,215 | 326,600 | 3,215 |
| 2019-03-07 | 3,260 | 3,300 | 3,250 | 3,295 | 165,200 | 3,295 |
| 2019-03-06 | 3,285 | 3,295 | 3,265 | 3,270 | 110,400 | 3,270 |
| 2019-03-05 | 3,270 | 3,295 | 3,245 | 3,280 | 140,800 | 3,280 |
| 2019-03-04 | 3,330 | 3,335 | 3,275 | 3,295 | 92,300 | 3,295 |
| 2019-03-01 | 3,300 | 3,305 | 3,265 | 3,290 | 155,400 | 3,290 |
| 2019-02-28 | 3,320 | 3,340 | 3,300 | 3,320 | 161,400 | 3,320 |
| 2019-02-27 | 3,295 | 3,340 | 3,290 | 3,310 | 172,700 | 3,310 |
| 2019-02-26 | 3,300 | 3,310 | 3,270 | 3,285 | 105,600 | 3,285 |
| 2019-02-25 | 3,295 | 3,295 | 3,265 | 3,280 | 121,900 | 3,280 |
| 2019-02-22 | 3,295 | 3,340 | 3,290 | 3,310 | 138,300 | 3,310 |
| 2019-02-21 | 3,275 | 3,335 | 3,255 | 3,295 | 224,800 | 3,295 |
| 2019-02-20 | 3,265 | 3,305 | 3,260 | 3,265 | 196,300 | 3,265 |
| 2019-02-19 | 3,200 | 3,270 | 3,200 | 3,250 | 233,900 | 3,250 |
| 2019-02-18 | 3,215 | 3,215 | 3,170 | 3,195 | 165,500 | 3,195 |
| 2019-02-15 | 3,140 | 3,180 | 3,115 | 3,165 | 120,900 | 3,165 |
| 2019-02-14 | 3,135 | 3,170 | 3,120 | 3,160 | 131,700 | 3,160 |
| 2019-02-13 | 3,200 | 3,220 | 3,145 | 3,165 | 300,400 | 3,165 |
| 2019-02-12 | 3,070 | 3,160 | 3,040 | 3,160 | 385,000 | 3,160 |
| 2019-02-08 | 3,020 | 3,090 | 2,981 | 3,070 | 237,000 | 3,070 |
| 2019-02-07 | 3,060 | 3,070 | 2,991 | 3,025 | 420,900 | 3,025 |
| 2019-02-06 | 3,095 | 3,145 | 3,080 | 3,110 | 320,600 | 3,110 |
| 2019-02-05 | 3,185 | 3,185 | 3,040 | 3,095 | 453,500 | 3,095 |
| 2019-02-04 | 3,200 | 3,250 | 3,160 | 3,225 | 288,800 | 3,225 |
| 2019-02-01 | 3,080 | 3,225 | 3,050 | 3,200 | 364,200 | 3,200 |
| 2019-01-31 | 3,050 | 3,060 | 3,005 | 3,035 | 223,800 | 3,035 |
| 2019-01-30 | 3,070 | 3,075 | 3,040 | 3,055 | 153,800 | 3,055 |
| 2019-01-29 | 3,070 | 3,080 | 3,055 | 3,065 | 128,400 | 3,065 |
| 2019-01-28 | 2,985 | 3,050 | 2,965 | 3,045 | 172,700 | 3,045 |
| 2019-01-25 | 3,040 | 3,055 | 2,991 | 3,000 | 397,000 | 3,000 |
| 2019-01-24 | 3,085 | 3,110 | 3,065 | 3,080 | 133,700 | 3,080 |
| 2019-01-23 | 3,100 | 3,140 | 3,085 | 3,120 | 158,400 | 3,120 |
| 2019-01-22 | 3,165 | 3,180 | 3,115 | 3,120 | 161,100 | 3,120 |
| 2019-01-21 | 3,190 | 3,190 | 3,140 | 3,170 | 130,500 | 3,170 |
| 2019-01-18 | 3,140 | 3,170 | 3,120 | 3,140 | 182,200 | 3,140 |
| 2019-01-17 | 3,180 | 3,195 | 3,115 | 3,140 | 238,600 | 3,140 |
| 2019-01-16 | 3,145 | 3,175 | 3,125 | 3,170 | 154,400 | 3,170 |
| 2019-01-15 | 3,115 | 3,185 | 3,115 | 3,165 | 132,900 | 3,165 |
| 2019-01-11 | 3,170 | 3,175 | 3,140 | 3,155 | 269,400 | 3,155 |
| 2019-01-10 | 3,085 | 3,145 | 3,060 | 3,140 | 147,800 | 3,140 |
| 2019-01-09 | 3,070 | 3,075 | 3,020 | 3,075 | 241,400 | 3,075 |
| 2019-01-08 | 3,100 | 3,120 | 3,020 | 3,065 | 178,100 | 3,065 |
| 2019-01-07 | 3,175 | 3,200 | 3,060 | 3,120 | 345,400 | 3,120 |
| 2019-01-04 | 3,085 | 3,155 | 3,080 | 3,130 | 166,600 | 3,130 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
