6417 (株)SANKYO 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 | 3,665 | 3,670 | 3,625 | 3,625 | 135,300 | 725 |
| 2019-12-27 | 3,650 | 3,685 | 3,650 | 3,665 | 108,300 | 733 |
| 2019-12-26 | 3,620 | 3,650 | 3,620 | 3,645 | 103,100 | 729 |
| 2019-12-25 | 3,580 | 3,630 | 3,580 | 3,620 | 124,100 | 724 |
| 2019-12-24 | 3,600 | 3,615 | 3,590 | 3,600 | 87,100 | 720 |
| 2019-12-23 | 3,585 | 3,610 | 3,575 | 3,585 | 131,100 | 717 |
| 2019-12-20 | 3,580 | 3,595 | 3,545 | 3,575 | 566,800 | 715 |
| 2019-12-19 | 3,590 | 3,615 | 3,560 | 3,565 | 199,000 | 713 |
| 2019-12-18 | 3,600 | 3,625 | 3,585 | 3,620 | 318,400 | 724 |
| 2019-12-17 | 3,650 | 3,655 | 3,620 | 3,645 | 185,500 | 729 |
| 2019-12-16 | 3,670 | 3,695 | 3,630 | 3,640 | 152,300 | 728 |
| 2019-12-13 | 3,665 | 3,680 | 3,650 | 3,660 | 249,300 | 732 |
| 2019-12-12 | 3,670 | 3,675 | 3,605 | 3,605 | 225,300 | 721 |
| 2019-12-11 | 3,655 | 3,660 | 3,605 | 3,620 | 242,900 | 724 |
| 2019-12-10 | 3,690 | 3,695 | 3,640 | 3,650 | 262,200 | 730 |
| 2019-12-09 | 3,700 | 3,720 | 3,695 | 3,715 | 133,500 | 743 |
| 2019-12-06 | 3,690 | 3,700 | 3,665 | 3,685 | 116,400 | 737 |
| 2019-12-05 | 3,720 | 3,720 | 3,675 | 3,700 | 130,700 | 740 |
| 2019-12-04 | 3,675 | 3,700 | 3,665 | 3,685 | 223,600 | 737 |
| 2019-12-03 | 3,695 | 3,710 | 3,665 | 3,690 | 248,700 | 738 |
| 2019-12-02 | 3,710 | 3,750 | 3,710 | 3,720 | 84,900 | 744 |
| 2019-11-29 | 3,755 | 3,760 | 3,700 | 3,700 | 150,300 | 740 |
| 2019-11-28 | 3,805 | 3,805 | 3,755 | 3,780 | 111,000 | 756 |
| 2019-11-27 | 3,805 | 3,810 | 3,760 | 3,760 | 131,900 | 752 |
| 2019-11-26 | 3,780 | 3,800 | 3,770 | 3,775 | 272,100 | 755 |
| 2019-11-25 | 3,780 | 3,790 | 3,765 | 3,775 | 66,400 | 755 |
| 2019-11-22 | 3,755 | 3,770 | 3,745 | 3,755 | 134,500 | 751 |
| 2019-11-21 | 3,775 | 3,795 | 3,710 | 3,755 | 192,100 | 751 |
| 2019-11-20 | 3,765 | 3,775 | 3,725 | 3,750 | 188,500 | 750 |
| 2019-11-19 | 3,740 | 3,775 | 3,740 | 3,775 | 137,100 | 755 |
| 2019-11-18 | 3,770 | 3,775 | 3,735 | 3,755 | 100,700 | 751 |
| 2019-11-15 | 3,740 | 3,795 | 3,740 | 3,770 | 185,800 | 754 |
| 2019-11-14 | 3,755 | 3,760 | 3,710 | 3,730 | 181,300 | 746 |
| 2019-11-13 | 3,790 | 3,790 | 3,760 | 3,765 | 187,200 | 753 |
| 2019-11-12 | 3,785 | 3,800 | 3,775 | 3,785 | 132,600 | 757 |
| 2019-11-11 | 3,790 | 3,800 | 3,750 | 3,770 | 198,300 | 754 |
| 2019-11-08 | 3,825 | 3,905 | 3,765 | 3,790 | 470,000 | 758 |
| 2019-11-07 | 3,835 | 3,840 | 3,780 | 3,795 | 281,600 | 759 |
| 2019-11-06 | 3,890 | 3,910 | 3,780 | 3,800 | 304,700 | 760 |
| 2019-11-05 | 3,825 | 3,860 | 3,810 | 3,860 | 213,200 | 772 |
| 2019-11-01 | 3,765 | 3,800 | 3,750 | 3,800 | 166,900 | 760 |
| 2019-10-31 | 3,845 | 3,845 | 3,780 | 3,795 | 176,100 | 759 |
| 2019-10-30 | 3,825 | 3,835 | 3,795 | 3,830 | 393,900 | 766 |
| 2019-10-29 | 3,840 | 3,850 | 3,815 | 3,815 | 166,800 | 763 |
| 2019-10-28 | 3,800 | 3,830 | 3,785 | 3,795 | 150,300 | 759 |
| 2019-10-25 | 3,800 | 3,800 | 3,770 | 3,795 | 149,000 | 759 |
| 2019-10-24 | 3,805 | 3,810 | 3,780 | 3,795 | 123,800 | 759 |
| 2019-10-23 | 3,765 | 3,805 | 3,755 | 3,795 | 208,300 | 759 |
| 2019-10-21 | 3,765 | 3,775 | 3,745 | 3,755 | 103,100 | 751 |
| 2019-10-18 | 3,770 | 3,805 | 3,735 | 3,740 | 137,700 | 748 |
| 2019-10-17 | 3,815 | 3,815 | 3,775 | 3,785 | 133,500 | 757 |
| 2019-10-16 | 3,810 | 3,845 | 3,790 | 3,805 | 171,500 | 761 |
| 2019-10-15 | 3,770 | 3,790 | 3,760 | 3,775 | 119,300 | 755 |
| 2019-10-11 | 3,745 | 3,745 | 3,700 | 3,745 | 150,100 | 749 |
| 2019-10-10 | 3,765 | 3,790 | 3,700 | 3,740 | 159,000 | 748 |
| 2019-10-09 | 3,710 | 3,760 | 3,700 | 3,740 | 199,900 | 748 |
| 2019-10-08 | 3,690 | 3,750 | 3,690 | 3,725 | 161,300 | 745 |
| 2019-10-07 | 3,715 | 3,720 | 3,685 | 3,685 | 111,200 | 737 |
| 2019-10-04 | 3,710 | 3,720 | 3,680 | 3,715 | 155,400 | 743 |
| 2019-10-03 | 3,695 | 3,710 | 3,670 | 3,685 | 153,600 | 737 |
| 2019-10-02 | 3,775 | 3,800 | 3,750 | 3,750 | 169,500 | 750 |
| 2019-10-01 | 3,755 | 3,805 | 3,745 | 3,795 | 238,400 | 759 |
| 2019-09-30 | 3,730 | 3,750 | 3,705 | 3,715 | 164,500 | 743 |
| 2019-09-27 | 3,750 | 3,765 | 3,715 | 3,755 | 303,600 | 751 |
| 2019-09-26 | 3,825 | 3,870 | 3,820 | 3,835 | 453,200 | 767 |
| 2019-09-25 | 3,800 | 3,840 | 3,795 | 3,825 | 169,700 | 765 |
| 2019-09-24 | 3,790 | 3,825 | 3,785 | 3,800 | 261,100 | 760 |
| 2019-09-20 | 3,815 | 3,815 | 3,765 | 3,765 | 287,400 | 753 |
| 2019-09-19 | 3,785 | 3,800 | 3,775 | 3,790 | 152,000 | 758 |
| 2019-09-18 | 3,790 | 3,790 | 3,760 | 3,775 | 161,100 | 755 |
| 2019-09-17 | 3,770 | 3,800 | 3,755 | 3,800 | 228,900 | 760 |
| 2019-09-13 | 3,740 | 3,775 | 3,705 | 3,775 | 270,100 | 755 |
| 2019-09-12 | 3,710 | 3,750 | 3,695 | 3,720 | 268,000 | 744 |
| 2019-09-11 | 3,690 | 3,745 | 3,680 | 3,720 | 227,600 | 744 |
| 2019-09-10 | 3,675 | 3,685 | 3,650 | 3,685 | 160,800 | 737 |
| 2019-09-09 | 3,625 | 3,680 | 3,625 | 3,680 | 164,100 | 736 |
| 2019-09-06 | 3,640 | 3,660 | 3,625 | 3,635 | 201,500 | 727 |
| 2019-09-05 | 3,640 | 3,700 | 3,630 | 3,665 | 272,500 | 733 |
| 2019-09-04 | 3,645 | 3,655 | 3,605 | 3,635 | 193,000 | 727 |
| 2019-09-03 | 3,640 | 3,680 | 3,635 | 3,665 | 125,600 | 733 |
| 2019-09-02 | 3,640 | 3,665 | 3,620 | 3,630 | 175,300 | 726 |
| 2019-08-30 | 3,660 | 3,690 | 3,635 | 3,675 | 285,400 | 735 |
| 2019-08-29 | 3,630 | 3,635 | 3,600 | 3,605 | 141,200 | 721 |
| 2019-08-28 | 3,645 | 3,650 | 3,605 | 3,640 | 181,100 | 728 |
| 2019-08-27 | 3,625 | 3,665 | 3,620 | 3,645 | 342,900 | 729 |
| 2019-08-26 | 3,540 | 3,575 | 3,530 | 3,555 | 248,900 | 711 |
| 2019-08-23 | 3,620 | 3,625 | 3,565 | 3,600 | 318,500 | 720 |
| 2019-08-22 | 3,610 | 3,615 | 3,580 | 3,585 | 177,600 | 717 |
| 2019-08-21 | 3,615 | 3,620 | 3,585 | 3,605 | 194,400 | 721 |
| 2019-08-20 | 3,610 | 3,640 | 3,600 | 3,630 | 122,200 | 726 |
| 2019-08-19 | 3,580 | 3,620 | 3,580 | 3,600 | 164,500 | 720 |
| 2019-08-16 | 3,555 | 3,595 | 3,550 | 3,570 | 144,400 | 714 |
| 2019-08-15 | 3,565 | 3,585 | 3,560 | 3,575 | 156,700 | 715 |
| 2019-08-14 | 3,600 | 3,630 | 3,580 | 3,615 | 216,100 | 723 |
| 2019-08-13 | 3,570 | 3,610 | 3,565 | 3,585 | 208,100 | 717 |
| 2019-08-09 | 3,590 | 3,615 | 3,575 | 3,600 | 287,600 | 720 |
| 2019-08-08 | 3,600 | 3,665 | 3,570 | 3,600 | 399,200 | 720 |
| 2019-08-07 | 3,770 | 3,770 | 3,600 | 3,630 | 566,200 | 726 |
| 2019-08-06 | 3,565 | 3,645 | 3,530 | 3,630 | 336,500 | 726 |
| 2019-08-05 | 3,680 | 3,695 | 3,640 | 3,655 | 253,300 | 731 |
| 2019-08-02 | 3,690 | 3,745 | 3,665 | 3,685 | 262,100 | 737 |
| 2019-08-01 | 3,775 | 3,775 | 3,735 | 3,750 | 219,600 | 750 |
| 2019-07-31 | 3,675 | 3,785 | 3,665 | 3,760 | 806,100 | 752 |
| 2019-07-30 | 3,700 | 3,745 | 3,690 | 3,735 | 270,200 | 747 |
| 2019-07-29 | 3,755 | 3,770 | 3,735 | 3,740 | 174,500 | 748 |
| 2019-07-26 | 3,735 | 3,765 | 3,725 | 3,765 | 263,900 | 753 |
| 2019-07-25 | 3,780 | 3,810 | 3,765 | 3,785 | 265,600 | 757 |
| 2019-07-24 | 3,700 | 3,780 | 3,700 | 3,775 | 1,055,900 | 755 |
| 2019-07-23 | 3,690 | 3,735 | 3,655 | 3,700 | 1,005,200 | 740 |
| 2019-07-22 | 3,815 | 3,840 | 3,800 | 3,810 | 145,500 | 762 |
| 2019-07-19 | 3,805 | 3,880 | 3,800 | 3,850 | 169,300 | 770 |
| 2019-07-18 | 3,890 | 3,900 | 3,805 | 3,820 | 216,600 | 764 |
| 2019-07-17 | 3,900 | 3,925 | 3,885 | 3,920 | 141,700 | 784 |
| 2019-07-16 | 3,900 | 3,915 | 3,865 | 3,910 | 177,000 | 782 |
| 2019-07-12 | 3,915 | 3,925 | 3,875 | 3,890 | 186,700 | 778 |
| 2019-07-11 | 3,890 | 3,930 | 3,885 | 3,900 | 177,300 | 780 |
| 2019-07-10 | 3,830 | 3,900 | 3,825 | 3,890 | 226,000 | 778 |
| 2019-07-09 | 3,920 | 3,930 | 3,870 | 3,885 | 113,000 | 777 |
| 2019-07-08 | 3,930 | 3,965 | 3,895 | 3,910 | 153,900 | 782 |
| 2019-07-05 | 3,945 | 3,945 | 3,910 | 3,935 | 163,700 | 787 |
| 2019-07-04 | 3,980 | 3,985 | 3,935 | 3,945 | 82,600 | 789 |
| 2019-07-03 | 3,950 | 3,970 | 3,930 | 3,950 | 155,100 | 790 |
| 2019-07-02 | 3,960 | 3,985 | 3,960 | 3,980 | 122,200 | 796 |
| 2019-07-01 | 3,965 | 3,975 | 3,895 | 3,960 | 284,500 | 792 |
| 2019-06-28 | 3,975 | 3,975 | 3,890 | 3,900 | 237,600 | 780 |
| 2019-06-27 | 3,955 | 3,975 | 3,930 | 3,965 | 192,800 | 793 |
| 2019-06-26 | 3,970 | 3,975 | 3,925 | 3,960 | 190,700 | 792 |
| 2019-06-25 | 3,950 | 3,980 | 3,935 | 3,960 | 197,400 | 792 |
| 2019-06-24 | 4,010 | 4,010 | 3,925 | 3,955 | 193,400 | 791 |
| 2019-06-21 | 4,055 | 4,090 | 3,965 | 3,995 | 575,500 | 799 |
| 2019-06-20 | 4,060 | 4,095 | 4,040 | 4,085 | 254,900 | 817 |
| 2019-06-19 | 4,100 | 4,115 | 4,035 | 4,075 | 299,900 | 815 |
| 2019-06-18 | 4,110 | 4,140 | 4,060 | 4,075 | 265,600 | 815 |
| 2019-06-17 | 4,165 | 4,185 | 4,120 | 4,140 | 184,200 | 828 |
| 2019-06-14 | 4,180 | 4,195 | 4,135 | 4,195 | 232,700 | 839 |
| 2019-06-13 | 4,235 | 4,285 | 4,185 | 4,215 | 198,700 | 843 |
| 2019-06-12 | 4,255 | 4,300 | 4,225 | 4,300 | 437,300 | 860 |
| 2019-06-11 | 4,250 | 4,260 | 4,235 | 4,250 | 100,100 | 850 |
| 2019-06-10 | 4,235 | 4,250 | 4,170 | 4,245 | 122,100 | 849 |
| 2019-06-07 | 4,205 | 4,220 | 4,180 | 4,200 | 106,400 | 840 |
| 2019-06-06 | 4,165 | 4,215 | 4,160 | 4,190 | 91,500 | 838 |
| 2019-06-05 | 4,175 | 4,180 | 4,115 | 4,165 | 150,100 | 833 |
| 2019-06-04 | 4,115 | 4,185 | 4,100 | 4,140 | 241,800 | 828 |
| 2019-06-03 | 4,080 | 4,150 | 4,080 | 4,130 | 131,700 | 826 |
| 2019-05-31 | 4,150 | 4,165 | 4,130 | 4,150 | 208,900 | 830 |
| 2019-05-30 | 4,165 | 4,180 | 4,145 | 4,180 | 136,900 | 836 |
| 2019-05-29 | 4,225 | 4,250 | 4,165 | 4,190 | 200,700 | 838 |
| 2019-05-28 | 4,310 | 4,320 | 4,165 | 4,225 | 481,400 | 845 |
| 2019-05-27 | 4,345 | 4,355 | 4,315 | 4,340 | 73,500 | 868 |
| 2019-05-24 | 4,375 | 4,385 | 4,345 | 4,345 | 140,800 | 869 |
| 2019-05-23 | 4,325 | 4,380 | 4,320 | 4,380 | 143,500 | 876 |
| 2019-05-22 | 4,360 | 4,385 | 4,320 | 4,330 | 200,200 | 866 |
| 2019-05-21 | 4,320 | 4,375 | 4,315 | 4,365 | 160,100 | 873 |
| 2019-05-20 | 4,315 | 4,375 | 4,315 | 4,355 | 131,700 | 871 |
| 2019-05-17 | 4,340 | 4,365 | 4,315 | 4,350 | 243,300 | 870 |
| 2019-05-16 | 4,240 | 4,290 | 4,240 | 4,270 | 173,800 | 854 |
| 2019-05-15 | 4,195 | 4,245 | 4,180 | 4,205 | 268,600 | 841 |
| 2019-05-14 | 4,130 | 4,190 | 4,100 | 4,175 | 204,900 | 835 |
| 2019-05-13 | 4,125 | 4,250 | 4,115 | 4,190 | 259,100 | 838 |
| 2019-05-10 | 4,415 | 4,490 | 4,125 | 4,170 | 738,900 | 834 |
| 2019-05-09 | 4,465 | 4,505 | 4,445 | 4,480 | 505,900 | 896 |
| 2019-05-08 | 4,480 | 4,520 | 4,455 | 4,495 | 371,500 | 899 |
| 2019-05-07 | 4,430 | 4,475 | 4,405 | 4,460 | 280,600 | 892 |
| 2019-04-26 | 4,375 | 4,390 | 4,330 | 4,385 | 193,200 | 877 |
| 2019-04-25 | 4,370 | 4,405 | 4,360 | 4,395 | 201,900 | 879 |
| 2019-04-24 | 4,435 | 4,445 | 4,370 | 4,370 | 228,200 | 874 |
| 2019-04-23 | 4,385 | 4,430 | 4,375 | 4,415 | 169,200 | 883 |
| 2019-04-22 | 4,355 | 4,390 | 4,340 | 4,385 | 120,400 | 877 |
| 2019-04-19 | 4,380 | 4,385 | 4,360 | 4,380 | 95,700 | 876 |
| 2019-04-18 | 4,395 | 4,410 | 4,345 | 4,365 | 168,400 | 873 |
| 2019-04-17 | 4,395 | 4,420 | 4,360 | 4,395 | 187,000 | 879 |
| 2019-04-16 | 4,390 | 4,420 | 4,380 | 4,380 | 120,400 | 876 |
| 2019-04-15 | 4,400 | 4,420 | 4,380 | 4,400 | 142,700 | 880 |
| 2019-04-12 | 4,355 | 4,375 | 4,320 | 4,360 | 253,300 | 872 |
| 2019-04-11 | 4,305 | 4,330 | 4,280 | 4,330 | 161,400 | 866 |
| 2019-04-10 | 4,260 | 4,310 | 4,250 | 4,305 | 186,200 | 861 |
| 2019-04-09 | 4,320 | 4,325 | 4,280 | 4,305 | 149,800 | 861 |
| 2019-04-08 | 4,270 | 4,320 | 4,255 | 4,290 | 161,800 | 858 |
| 2019-04-05 | 4,210 | 4,255 | 4,170 | 4,240 | 270,600 | 848 |
| 2019-04-04 | 4,325 | 4,325 | 4,210 | 4,235 | 374,900 | 847 |
| 2019-04-03 | 4,235 | 4,260 | 4,185 | 4,255 | 214,500 | 851 |
| 2019-04-02 | 4,285 | 4,290 | 4,255 | 4,255 | 263,500 | 851 |
| 2019-04-01 | 4,245 | 4,275 | 4,210 | 4,270 | 280,200 | 854 |
| 2019-03-29 | 4,190 | 4,230 | 4,165 | 4,220 | 263,100 | 844 |
| 2019-03-28 | 4,170 | 4,190 | 4,150 | 4,180 | 283,300 | 836 |
| 2019-03-27 | 4,200 | 4,205 | 4,060 | 4,175 | 657,000 | 835 |
| 2019-03-26 | 4,215 | 4,330 | 4,215 | 4,290 | 441,400 | 858 |
| 2019-03-25 | 4,180 | 4,200 | 4,150 | 4,200 | 244,800 | 840 |
| 2019-03-22 | 4,215 | 4,250 | 4,205 | 4,235 | 333,100 | 847 |
| 2019-03-20 | 4,200 | 4,215 | 4,160 | 4,215 | 231,200 | 843 |
| 2019-03-19 | 4,215 | 4,215 | 4,170 | 4,195 | 258,300 | 839 |
| 2019-03-18 | 4,220 | 4,220 | 4,160 | 4,205 | 153,800 | 841 |
| 2019-03-15 | 4,115 | 4,200 | 4,110 | 4,195 | 386,300 | 839 |
| 2019-03-14 | 4,180 | 4,185 | 4,080 | 4,085 | 241,900 | 817 |
| 2019-03-13 | 4,125 | 4,155 | 4,100 | 4,145 | 372,400 | 829 |
| 2019-03-12 | 4,115 | 4,125 | 4,085 | 4,090 | 161,800 | 818 |
| 2019-03-11 | 4,065 | 4,090 | 4,055 | 4,075 | 151,200 | 815 |
| 2019-03-08 | 4,060 | 4,105 | 4,060 | 4,065 | 165,900 | 813 |
| 2019-03-07 | 4,100 | 4,135 | 4,080 | 4,105 | 224,900 | 821 |
| 2019-03-06 | 4,075 | 4,100 | 4,065 | 4,075 | 131,300 | 815 |
| 2019-03-05 | 4,060 | 4,120 | 4,045 | 4,095 | 210,400 | 819 |
| 2019-03-04 | 4,135 | 4,135 | 4,060 | 4,075 | 258,900 | 815 |
| 2019-03-01 | 4,095 | 4,130 | 4,085 | 4,110 | 202,100 | 822 |
| 2019-02-28 | 4,090 | 4,135 | 4,075 | 4,100 | 234,400 | 820 |
| 2019-02-27 | 4,085 | 4,145 | 4,085 | 4,085 | 162,300 | 817 |
| 2019-02-26 | 4,105 | 4,135 | 4,085 | 4,125 | 178,000 | 825 |
| 2019-02-25 | 4,085 | 4,115 | 4,075 | 4,080 | 101,800 | 816 |
| 2019-02-22 | 4,070 | 4,095 | 4,060 | 4,085 | 136,100 | 817 |
| 2019-02-21 | 4,055 | 4,080 | 4,040 | 4,075 | 107,800 | 815 |
| 2019-02-20 | 4,060 | 4,065 | 4,030 | 4,055 | 179,600 | 811 |
| 2019-02-19 | 4,035 | 4,090 | 4,025 | 4,075 | 175,700 | 815 |
| 2019-02-18 | 4,110 | 4,110 | 4,035 | 4,070 | 115,800 | 814 |
| 2019-02-15 | 3,995 | 4,025 | 3,955 | 4,015 | 219,700 | 803 |
| 2019-02-14 | 3,990 | 4,050 | 3,985 | 4,000 | 154,000 | 800 |
| 2019-02-13 | 4,015 | 4,050 | 3,990 | 4,010 | 172,300 | 802 |
| 2019-02-12 | 4,070 | 4,095 | 4,000 | 4,015 | 358,700 | 803 |
| 2019-02-08 | 4,160 | 4,245 | 4,030 | 4,050 | 252,200 | 810 |
| 2019-02-07 | 4,130 | 4,180 | 4,105 | 4,110 | 232,200 | 822 |
| 2019-02-06 | 4,245 | 4,250 | 4,115 | 4,130 | 373,600 | 826 |
| 2019-02-05 | 4,260 | 4,290 | 4,235 | 4,280 | 159,500 | 856 |
| 2019-02-04 | 4,270 | 4,305 | 4,245 | 4,270 | 199,000 | 854 |
| 2019-02-01 | 4,240 | 4,270 | 4,210 | 4,220 | 213,700 | 844 |
| 2019-01-31 | 4,220 | 4,235 | 4,180 | 4,210 | 180,200 | 842 |
| 2019-01-30 | 4,225 | 4,225 | 4,135 | 4,185 | 242,700 | 837 |
| 2019-01-29 | 4,160 | 4,250 | 4,155 | 4,235 | 186,800 | 847 |
| 2019-01-28 | 4,230 | 4,245 | 4,175 | 4,185 | 139,200 | 837 |
| 2019-01-25 | 4,225 | 4,265 | 4,200 | 4,225 | 159,100 | 845 |
| 2019-01-24 | 4,190 | 4,240 | 4,165 | 4,240 | 262,100 | 848 |
| 2019-01-23 | 4,165 | 4,220 | 4,155 | 4,200 | 183,000 | 840 |
| 2019-01-22 | 4,220 | 4,230 | 4,180 | 4,190 | 81,700 | 838 |
| 2019-01-21 | 4,210 | 4,225 | 4,185 | 4,200 | 61,500 | 840 |
| 2019-01-18 | 4,220 | 4,250 | 4,200 | 4,205 | 137,700 | 841 |
| 2019-01-17 | 4,195 | 4,235 | 4,150 | 4,195 | 184,400 | 839 |
| 2019-01-16 | 4,135 | 4,210 | 4,110 | 4,170 | 255,500 | 834 |
| 2019-01-15 | 4,110 | 4,175 | 4,080 | 4,095 | 286,400 | 819 |
| 2019-01-11 | 4,185 | 4,185 | 4,120 | 4,145 | 216,200 | 829 |
| 2019-01-10 | 4,225 | 4,225 | 4,170 | 4,180 | 223,400 | 836 |
| 2019-01-09 | 4,190 | 4,255 | 4,190 | 4,230 | 253,200 | 846 |
| 2019-01-08 | 4,265 | 4,270 | 4,160 | 4,160 | 301,700 | 832 |
| 2019-01-07 | 4,170 | 4,225 | 4,145 | 4,195 | 171,100 | 839 |
| 2019-01-04 | 3,980 | 4,105 | 3,960 | 4,075 | 354,400 | 815 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
