9989 (株)サンドラッグ 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 | 4,000 | 4,000 | 3,950 | 3,955 | 134,300 | 3,955 |
| 2019-12-27 | 4,030 | 4,030 | 4,005 | 4,010 | 105,800 | 4,010 |
| 2019-12-26 | 3,950 | 3,980 | 3,950 | 3,980 | 98,300 | 3,980 |
| 2019-12-25 | 4,070 | 4,070 | 3,975 | 3,980 | 94,500 | 3,980 |
| 2019-12-24 | 4,070 | 4,070 | 4,010 | 4,050 | 177,800 | 4,050 |
| 2019-12-23 | 4,000 | 4,025 | 3,975 | 4,020 | 127,900 | 4,020 |
| 2019-12-20 | 4,000 | 4,025 | 3,975 | 4,010 | 262,100 | 4,010 |
| 2019-12-19 | 3,990 | 4,030 | 3,960 | 3,975 | 288,000 | 3,975 |
| 2019-12-18 | 3,965 | 3,995 | 3,945 | 3,985 | 290,000 | 3,985 |
| 2019-12-17 | 3,955 | 3,965 | 3,910 | 3,955 | 376,600 | 3,955 |
| 2019-12-16 | 3,955 | 4,000 | 3,950 | 3,975 | 204,000 | 3,975 |
| 2019-12-13 | 3,985 | 3,990 | 3,930 | 3,945 | 411,300 | 3,945 |
| 2019-12-12 | 3,955 | 3,965 | 3,925 | 3,940 | 186,200 | 3,940 |
| 2019-12-11 | 3,990 | 3,990 | 3,950 | 3,960 | 217,400 | 3,960 |
| 2019-12-10 | 3,975 | 4,005 | 3,965 | 3,980 | 176,500 | 3,980 |
| 2019-12-09 | 3,995 | 4,015 | 3,970 | 4,005 | 243,500 | 4,005 |
| 2019-12-06 | 3,930 | 3,940 | 3,900 | 3,940 | 175,300 | 3,940 |
| 2019-12-05 | 3,965 | 3,990 | 3,925 | 3,955 | 310,000 | 3,955 |
| 2019-12-04 | 3,900 | 3,930 | 3,875 | 3,920 | 185,800 | 3,920 |
| 2019-12-03 | 3,870 | 3,940 | 3,865 | 3,920 | 279,700 | 3,920 |
| 2019-12-02 | 3,870 | 3,900 | 3,845 | 3,870 | 202,700 | 3,870 |
| 2019-11-29 | 3,860 | 3,885 | 3,830 | 3,840 | 213,600 | 3,840 |
| 2019-11-28 | 3,900 | 3,910 | 3,835 | 3,855 | 196,700 | 3,855 |
| 2019-11-27 | 3,940 | 3,965 | 3,900 | 3,915 | 297,700 | 3,915 |
| 2019-11-26 | 3,940 | 3,965 | 3,900 | 3,900 | 392,900 | 3,900 |
| 2019-11-25 | 3,910 | 3,915 | 3,880 | 3,895 | 220,100 | 3,895 |
| 2019-11-22 | 3,865 | 3,910 | 3,845 | 3,880 | 209,500 | 3,880 |
| 2019-11-21 | 3,840 | 3,845 | 3,785 | 3,825 | 232,600 | 3,825 |
| 2019-11-20 | 3,810 | 3,855 | 3,800 | 3,855 | 308,200 | 3,855 |
| 2019-11-19 | 3,825 | 3,845 | 3,795 | 3,830 | 261,600 | 3,830 |
| 2019-11-18 | 3,810 | 3,825 | 3,755 | 3,805 | 292,100 | 3,805 |
| 2019-11-15 | 3,835 | 3,860 | 3,800 | 3,825 | 316,600 | 3,825 |
| 2019-11-14 | 3,855 | 3,855 | 3,810 | 3,840 | 276,900 | 3,840 |
| 2019-11-13 | 3,840 | 3,880 | 3,840 | 3,850 | 274,700 | 3,850 |
| 2019-11-12 | 3,890 | 3,920 | 3,840 | 3,890 | 372,200 | 3,890 |
| 2019-11-11 | 3,830 | 3,890 | 3,815 | 3,890 | 554,100 | 3,890 |
| 2019-11-08 | 3,730 | 3,745 | 3,690 | 3,740 | 298,500 | 3,740 |
| 2019-11-07 | 3,765 | 3,765 | 3,700 | 3,715 | 268,500 | 3,715 |
| 2019-11-06 | 3,720 | 3,725 | 3,675 | 3,725 | 212,500 | 3,725 |
| 2019-11-05 | 3,630 | 3,700 | 3,615 | 3,690 | 260,000 | 3,690 |
| 2019-11-01 | 3,565 | 3,585 | 3,540 | 3,580 | 186,300 | 3,580 |
| 2019-10-31 | 3,595 | 3,610 | 3,580 | 3,595 | 257,500 | 3,595 |
| 2019-10-30 | 3,550 | 3,620 | 3,550 | 3,600 | 387,900 | 3,600 |
| 2019-10-29 | 3,580 | 3,590 | 3,535 | 3,550 | 211,700 | 3,550 |
| 2019-10-28 | 3,560 | 3,560 | 3,520 | 3,545 | 175,800 | 3,545 |
| 2019-10-25 | 3,545 | 3,560 | 3,515 | 3,550 | 242,200 | 3,550 |
| 2019-10-24 | 3,485 | 3,525 | 3,465 | 3,510 | 237,300 | 3,510 |
| 2019-10-23 | 3,555 | 3,560 | 3,440 | 3,460 | 313,800 | 3,460 |
| 2019-10-21 | 3,485 | 3,555 | 3,480 | 3,530 | 247,200 | 3,530 |
| 2019-10-18 | 3,515 | 3,520 | 3,460 | 3,460 | 256,400 | 3,460 |
| 2019-10-17 | 3,490 | 3,525 | 3,475 | 3,480 | 224,800 | 3,480 |
| 2019-10-16 | 3,505 | 3,545 | 3,470 | 3,500 | 295,400 | 3,500 |
| 2019-10-15 | 3,465 | 3,490 | 3,415 | 3,475 | 386,600 | 3,475 |
| 2019-10-11 | 3,400 | 3,430 | 3,380 | 3,415 | 180,800 | 3,415 |
| 2019-10-10 | 3,390 | 3,420 | 3,340 | 3,390 | 268,800 | 3,390 |
| 2019-10-09 | 3,395 | 3,420 | 3,360 | 3,420 | 201,800 | 3,420 |
| 2019-10-08 | 3,465 | 3,480 | 3,410 | 3,410 | 228,200 | 3,410 |
| 2019-10-07 | 3,440 | 3,450 | 3,415 | 3,425 | 230,000 | 3,425 |
| 2019-10-04 | 3,385 | 3,420 | 3,355 | 3,415 | 240,100 | 3,415 |
| 2019-10-03 | 3,385 | 3,410 | 3,375 | 3,395 | 232,300 | 3,395 |
| 2019-10-02 | 3,450 | 3,460 | 3,415 | 3,435 | 215,600 | 3,435 |
| 2019-10-01 | 3,430 | 3,475 | 3,430 | 3,445 | 300,300 | 3,445 |
| 2019-09-30 | 3,400 | 3,430 | 3,380 | 3,400 | 301,800 | 3,400 |
| 2019-09-27 | 3,505 | 3,515 | 3,405 | 3,450 | 352,900 | 3,450 |
| 2019-09-26 | 3,525 | 3,545 | 3,480 | 3,505 | 437,400 | 3,505 |
| 2019-09-25 | 3,550 | 3,560 | 3,515 | 3,535 | 413,900 | 3,535 |
| 2019-09-24 | 3,520 | 3,545 | 3,510 | 3,540 | 339,800 | 3,540 |
| 2019-09-20 | 3,480 | 3,490 | 3,455 | 3,460 | 469,300 | 3,460 |
| 2019-09-19 | 3,420 | 3,435 | 3,385 | 3,430 | 288,700 | 3,430 |
| 2019-09-18 | 3,475 | 3,510 | 3,420 | 3,425 | 676,800 | 3,425 |
| 2019-09-17 | 3,360 | 3,440 | 3,360 | 3,430 | 333,500 | 3,430 |
| 2019-09-13 | 3,375 | 3,400 | 3,350 | 3,375 | 592,000 | 3,375 |
| 2019-09-12 | 3,375 | 3,395 | 3,335 | 3,335 | 339,300 | 3,335 |
| 2019-09-11 | 3,305 | 3,380 | 3,305 | 3,355 | 468,300 | 3,355 |
| 2019-09-10 | 3,310 | 3,315 | 3,275 | 3,290 | 233,600 | 3,290 |
| 2019-09-09 | 3,260 | 3,315 | 3,255 | 3,300 | 249,400 | 3,300 |
| 2019-09-06 | 3,285 | 3,285 | 3,240 | 3,245 | 188,900 | 3,245 |
| 2019-09-05 | 3,285 | 3,310 | 3,260 | 3,270 | 350,200 | 3,270 |
| 2019-09-04 | 3,280 | 3,285 | 3,265 | 3,270 | 244,000 | 3,270 |
| 2019-09-03 | 3,260 | 3,285 | 3,235 | 3,275 | 285,900 | 3,275 |
| 2019-09-02 | 3,350 | 3,355 | 3,290 | 3,305 | 251,300 | 3,305 |
| 2019-08-30 | 3,275 | 3,315 | 3,240 | 3,305 | 364,300 | 3,305 |
| 2019-08-29 | 3,280 | 3,280 | 3,235 | 3,270 | 338,400 | 3,270 |
| 2019-08-28 | 3,315 | 3,320 | 3,265 | 3,280 | 410,900 | 3,280 |
| 2019-08-27 | 3,265 | 3,350 | 3,255 | 3,310 | 827,100 | 3,310 |
| 2019-08-26 | 3,120 | 3,200 | 3,110 | 3,185 | 395,000 | 3,185 |
| 2019-08-23 | 3,160 | 3,185 | 3,140 | 3,175 | 359,900 | 3,175 |
| 2019-08-22 | 3,050 | 3,105 | 3,040 | 3,100 | 239,900 | 3,100 |
| 2019-08-21 | 3,070 | 3,075 | 3,020 | 3,060 | 260,100 | 3,060 |
| 2019-08-20 | 3,040 | 3,095 | 3,025 | 3,065 | 295,000 | 3,065 |
| 2019-08-19 | 2,978 | 3,045 | 2,965 | 3,030 | 289,700 | 3,030 |
| 2019-08-16 | 2,953 | 2,986 | 2,947 | 2,962 | 349,200 | 2,962 |
| 2019-08-15 | 3,045 | 3,085 | 3,000 | 3,010 | 393,900 | 3,010 |
| 2019-08-14 | 3,215 | 3,220 | 3,100 | 3,105 | 521,800 | 3,105 |
| 2019-08-13 | 3,225 | 3,265 | 3,155 | 3,215 | 915,500 | 3,215 |
| 2019-08-09 | 2,872 | 2,904 | 2,814 | 2,863 | 464,300 | 2,863 |
| 2019-08-08 | 2,915 | 2,921 | 2,876 | 2,881 | 232,900 | 2,881 |
| 2019-08-07 | 2,889 | 2,912 | 2,856 | 2,903 | 309,200 | 2,903 |
| 2019-08-06 | 2,807 | 2,878 | 2,790 | 2,878 | 265,800 | 2,878 |
| 2019-08-05 | 2,867 | 2,911 | 2,834 | 2,881 | 353,400 | 2,881 |
| 2019-08-02 | 2,942 | 2,972 | 2,896 | 2,908 | 331,700 | 2,908 |
| 2019-08-01 | 3,010 | 3,020 | 2,970 | 3,000 | 200,700 | 3,000 |
| 2019-07-31 | 3,045 | 3,060 | 3,005 | 3,025 | 365,500 | 3,025 |
| 2019-07-30 | 3,030 | 3,075 | 3,020 | 3,070 | 358,700 | 3,070 |
| 2019-07-29 | 3,015 | 3,035 | 3,005 | 3,030 | 284,100 | 3,030 |
| 2019-07-26 | 3,020 | 3,030 | 2,926 | 2,994 | 450,500 | 2,994 |
| 2019-07-25 | 3,045 | 3,055 | 3,020 | 3,035 | 236,300 | 3,035 |
| 2019-07-24 | 3,055 | 3,065 | 3,000 | 3,040 | 276,100 | 3,040 |
| 2019-07-23 | 3,000 | 3,060 | 3,000 | 3,035 | 231,800 | 3,035 |
| 2019-07-22 | 3,055 | 3,070 | 2,998 | 3,005 | 274,300 | 3,005 |
| 2019-07-19 | 3,025 | 3,085 | 3,020 | 3,060 | 268,500 | 3,060 |
| 2019-07-18 | 3,030 | 3,050 | 2,988 | 3,000 | 434,200 | 3,000 |
| 2019-07-17 | 3,065 | 3,100 | 3,025 | 3,070 | 554,200 | 3,070 |
| 2019-07-16 | 3,090 | 3,110 | 3,070 | 3,105 | 429,700 | 3,105 |
| 2019-07-12 | 3,105 | 3,110 | 3,075 | 3,090 | 252,100 | 3,090 |
| 2019-07-11 | 3,070 | 3,085 | 3,035 | 3,080 | 356,200 | 3,080 |
| 2019-07-10 | 3,100 | 3,105 | 3,035 | 3,050 | 393,200 | 3,050 |
| 2019-07-09 | 3,050 | 3,110 | 3,050 | 3,110 | 492,300 | 3,110 |
| 2019-07-08 | 3,040 | 3,045 | 3,005 | 3,030 | 230,500 | 3,030 |
| 2019-07-05 | 3,010 | 3,030 | 2,999 | 3,025 | 204,000 | 3,025 |
| 2019-07-04 | 3,020 | 3,040 | 2,995 | 3,010 | 206,900 | 3,010 |
| 2019-07-03 | 3,010 | 3,055 | 2,994 | 3,020 | 435,900 | 3,020 |
| 2019-07-02 | 3,000 | 3,015 | 2,967 | 2,995 | 455,000 | 2,995 |
| 2019-07-01 | 2,961 | 2,992 | 2,953 | 2,990 | 420,300 | 2,990 |
| 2019-06-28 | 2,886 | 2,927 | 2,875 | 2,916 | 469,100 | 2,916 |
| 2019-06-27 | 2,861 | 2,890 | 2,838 | 2,874 | 415,800 | 2,874 |
| 2019-06-26 | 2,820 | 2,851 | 2,793 | 2,851 | 379,700 | 2,851 |
| 2019-06-25 | 2,837 | 2,870 | 2,808 | 2,824 | 491,500 | 2,824 |
| 2019-06-24 | 2,839 | 2,858 | 2,811 | 2,820 | 257,200 | 2,820 |
| 2019-06-21 | 2,900 | 2,915 | 2,822 | 2,839 | 628,700 | 2,839 |
| 2019-06-20 | 2,863 | 2,931 | 2,863 | 2,885 | 669,100 | 2,885 |
| 2019-06-19 | 2,786 | 2,854 | 2,781 | 2,843 | 453,600 | 2,843 |
| 2019-06-18 | 2,783 | 2,863 | 2,783 | 2,802 | 438,700 | 2,802 |
| 2019-06-17 | 2,814 | 2,839 | 2,780 | 2,789 | 382,500 | 2,789 |
| 2019-06-14 | 2,820 | 2,850 | 2,788 | 2,845 | 462,500 | 2,845 |
| 2019-06-13 | 2,778 | 2,847 | 2,773 | 2,792 | 549,900 | 2,792 |
| 2019-06-12 | 2,776 | 2,818 | 2,772 | 2,806 | 494,100 | 2,806 |
| 2019-06-11 | 2,761 | 2,811 | 2,747 | 2,791 | 357,200 | 2,791 |
| 2019-06-10 | 2,801 | 2,834 | 2,780 | 2,786 | 489,200 | 2,786 |
| 2019-06-07 | 2,801 | 2,813 | 2,766 | 2,796 | 514,700 | 2,796 |
| 2019-06-06 | 2,752 | 2,833 | 2,738 | 2,805 | 812,900 | 2,805 |
| 2019-06-05 | 2,794 | 2,806 | 2,731 | 2,753 | 573,800 | 2,753 |
| 2019-06-04 | 2,733 | 2,747 | 2,693 | 2,719 | 384,700 | 2,719 |
| 2019-06-03 | 2,693 | 2,727 | 2,676 | 2,705 | 394,400 | 2,705 |
| 2019-05-31 | 2,740 | 2,758 | 2,715 | 2,722 | 519,100 | 2,722 |
| 2019-05-30 | 2,767 | 2,767 | 2,716 | 2,764 | 485,600 | 2,764 |
| 2019-05-29 | 2,787 | 2,814 | 2,751 | 2,770 | 493,300 | 2,770 |
| 2019-05-28 | 2,796 | 2,828 | 2,774 | 2,807 | 652,000 | 2,807 |
| 2019-05-27 | 2,760 | 2,774 | 2,730 | 2,774 | 368,200 | 2,774 |
| 2019-05-24 | 2,800 | 2,808 | 2,756 | 2,761 | 338,800 | 2,761 |
| 2019-05-23 | 2,800 | 2,841 | 2,796 | 2,802 | 368,500 | 2,802 |
| 2019-05-22 | 2,846 | 2,883 | 2,790 | 2,799 | 581,200 | 2,799 |
| 2019-05-21 | 2,796 | 2,875 | 2,796 | 2,858 | 737,000 | 2,858 |
| 2019-05-20 | 2,856 | 2,876 | 2,802 | 2,805 | 477,500 | 2,805 |
| 2019-05-17 | 2,861 | 2,893 | 2,842 | 2,856 | 728,700 | 2,856 |
| 2019-05-16 | 2,853 | 2,866 | 2,787 | 2,846 | 725,000 | 2,846 |
| 2019-05-15 | 2,868 | 2,897 | 2,812 | 2,820 | 828,100 | 2,820 |
| 2019-05-14 | 2,860 | 2,918 | 2,818 | 2,903 | 796,700 | 2,903 |
| 2019-05-13 | 2,877 | 2,931 | 2,800 | 2,880 | 1,067,600 | 2,880 |
| 2019-05-10 | 2,837 | 2,901 | 2,810 | 2,857 | 1,064,800 | 2,857 |
| 2019-05-09 | 2,912 | 2,919 | 2,806 | 2,847 | 610,800 | 2,847 |
| 2019-05-08 | 2,916 | 2,945 | 2,875 | 2,875 | 638,000 | 2,875 |
| 2019-05-07 | 2,991 | 3,010 | 2,951 | 2,966 | 667,300 | 2,966 |
| 2019-04-26 | 2,984 | 2,994 | 2,952 | 2,976 | 365,300 | 2,976 |
| 2019-04-25 | 3,035 | 3,070 | 2,974 | 3,005 | 487,500 | 3,005 |
| 2019-04-24 | 2,973 | 3,005 | 2,936 | 2,938 | 374,400 | 2,938 |
| 2019-04-23 | 2,946 | 2,988 | 2,945 | 2,971 | 429,100 | 2,971 |
| 2019-04-22 | 2,885 | 2,965 | 2,884 | 2,943 | 424,800 | 2,943 |
| 2019-04-19 | 2,927 | 2,964 | 2,916 | 2,928 | 251,600 | 2,928 |
| 2019-04-18 | 2,954 | 2,970 | 2,930 | 2,937 | 355,600 | 2,937 |
| 2019-04-17 | 2,937 | 2,949 | 2,912 | 2,924 | 253,600 | 2,924 |
| 2019-04-16 | 2,978 | 2,997 | 2,934 | 2,941 | 372,000 | 2,941 |
| 2019-04-15 | 3,025 | 3,030 | 2,979 | 2,989 | 313,500 | 2,989 |
| 2019-04-12 | 2,997 | 2,998 | 2,962 | 2,975 | 294,600 | 2,975 |
| 2019-04-11 | 2,953 | 2,988 | 2,952 | 2,980 | 299,200 | 2,980 |
| 2019-04-10 | 2,939 | 2,972 | 2,923 | 2,940 | 302,900 | 2,940 |
| 2019-04-09 | 2,948 | 2,969 | 2,920 | 2,960 | 525,900 | 2,960 |
| 2019-04-08 | 2,976 | 3,005 | 2,948 | 2,948 | 498,800 | 2,948 |
| 2019-04-05 | 3,045 | 3,065 | 3,025 | 3,040 | 365,000 | 3,040 |
| 2019-04-04 | 3,045 | 3,105 | 3,010 | 3,020 | 732,000 | 3,020 |
| 2019-04-03 | 3,065 | 3,105 | 3,045 | 3,060 | 420,300 | 3,060 |
| 2019-04-02 | 3,140 | 3,170 | 3,040 | 3,055 | 525,300 | 3,055 |
| 2019-04-01 | 3,035 | 3,130 | 3,030 | 3,095 | 690,700 | 3,095 |
| 2019-03-29 | 3,005 | 3,075 | 3,005 | 3,050 | 440,700 | 3,050 |
| 2019-03-28 | 3,010 | 3,070 | 3,010 | 3,025 | 510,900 | 3,025 |
| 2019-03-27 | 3,140 | 3,145 | 3,060 | 3,080 | 670,800 | 3,080 |
| 2019-03-26 | 3,155 | 3,250 | 3,140 | 3,190 | 880,800 | 3,190 |
| 2019-03-25 | 3,170 | 3,170 | 3,110 | 3,115 | 522,700 | 3,115 |
| 2019-03-22 | 3,195 | 3,240 | 3,185 | 3,235 | 497,800 | 3,235 |
| 2019-03-20 | 3,250 | 3,260 | 3,180 | 3,220 | 409,100 | 3,220 |
| 2019-03-19 | 3,390 | 3,390 | 3,260 | 3,260 | 357,400 | 3,260 |
| 2019-03-18 | 3,390 | 3,425 | 3,370 | 3,420 | 360,300 | 3,420 |
| 2019-03-15 | 3,315 | 3,365 | 3,315 | 3,365 | 365,900 | 3,365 |
| 2019-03-14 | 3,390 | 3,425 | 3,305 | 3,305 | 310,100 | 3,305 |
| 2019-03-13 | 3,345 | 3,370 | 3,325 | 3,355 | 202,800 | 3,355 |
| 2019-03-12 | 3,340 | 3,405 | 3,330 | 3,365 | 342,400 | 3,365 |
| 2019-03-11 | 3,245 | 3,320 | 3,225 | 3,305 | 400,600 | 3,305 |
| 2019-03-08 | 3,220 | 3,265 | 3,215 | 3,220 | 379,500 | 3,220 |
| 2019-03-07 | 3,250 | 3,270 | 3,215 | 3,235 | 386,200 | 3,235 |
| 2019-03-06 | 3,290 | 3,295 | 3,240 | 3,240 | 332,600 | 3,240 |
| 2019-03-05 | 3,290 | 3,330 | 3,260 | 3,295 | 378,900 | 3,295 |
| 2019-03-04 | 3,385 | 3,400 | 3,350 | 3,360 | 278,400 | 3,360 |
| 2019-03-01 | 3,420 | 3,440 | 3,385 | 3,400 | 314,800 | 3,400 |
| 2019-02-28 | 3,445 | 3,450 | 3,400 | 3,410 | 271,200 | 3,410 |
| 2019-02-27 | 3,425 | 3,485 | 3,425 | 3,455 | 440,300 | 3,455 |
| 2019-02-26 | 3,410 | 3,420 | 3,380 | 3,385 | 316,300 | 3,385 |
| 2019-02-25 | 3,440 | 3,440 | 3,380 | 3,400 | 211,400 | 3,400 |
| 2019-02-22 | 3,450 | 3,465 | 3,400 | 3,400 | 213,100 | 3,400 |
| 2019-02-21 | 3,500 | 3,500 | 3,420 | 3,470 | 192,700 | 3,470 |
| 2019-02-20 | 3,485 | 3,535 | 3,475 | 3,490 | 245,700 | 3,490 |
| 2019-02-19 | 3,455 | 3,515 | 3,410 | 3,490 | 455,400 | 3,490 |
| 2019-02-18 | 3,415 | 3,595 | 3,410 | 3,555 | 651,700 | 3,555 |
| 2019-02-15 | 3,235 | 3,380 | 3,235 | 3,365 | 573,300 | 3,365 |
| 2019-02-14 | 3,275 | 3,380 | 3,270 | 3,280 | 740,400 | 3,280 |
| 2019-02-13 | 3,245 | 3,265 | 3,190 | 3,205 | 591,500 | 3,205 |
| 2019-02-12 | 3,225 | 3,255 | 3,160 | 3,235 | 679,500 | 3,235 |
| 2019-02-08 | 3,400 | 3,410 | 3,365 | 3,365 | 372,300 | 3,365 |
| 2019-02-07 | 3,520 | 3,555 | 3,440 | 3,460 | 263,700 | 3,460 |
| 2019-02-06 | 3,560 | 3,570 | 3,525 | 3,535 | 205,300 | 3,535 |
| 2019-02-05 | 3,585 | 3,605 | 3,555 | 3,565 | 197,700 | 3,565 |
| 2019-02-04 | 3,555 | 3,600 | 3,540 | 3,565 | 165,900 | 3,565 |
| 2019-02-01 | 3,505 | 3,560 | 3,490 | 3,505 | 180,300 | 3,505 |
| 2019-01-31 | 3,475 | 3,515 | 3,455 | 3,475 | 336,000 | 3,475 |
| 2019-01-30 | 3,430 | 3,490 | 3,420 | 3,470 | 312,200 | 3,470 |
| 2019-01-29 | 3,380 | 3,480 | 3,380 | 3,470 | 490,800 | 3,470 |
| 2019-01-28 | 3,495 | 3,500 | 3,425 | 3,430 | 198,100 | 3,430 |
| 2019-01-25 | 3,485 | 3,540 | 3,465 | 3,510 | 265,200 | 3,510 |
| 2019-01-24 | 3,425 | 3,485 | 3,385 | 3,485 | 319,400 | 3,485 |
| 2019-01-23 | 3,385 | 3,470 | 3,380 | 3,385 | 391,400 | 3,385 |
| 2019-01-22 | 3,355 | 3,405 | 3,345 | 3,400 | 336,400 | 3,400 |
| 2019-01-21 | 3,365 | 3,420 | 3,355 | 3,395 | 424,100 | 3,395 |
| 2019-01-18 | 3,430 | 3,475 | 3,375 | 3,375 | 606,400 | 3,375 |
| 2019-01-17 | 3,455 | 3,520 | 3,415 | 3,500 | 395,800 | 3,500 |
| 2019-01-16 | 3,575 | 3,595 | 3,420 | 3,490 | 625,800 | 3,490 |
| 2019-01-15 | 3,495 | 3,600 | 3,465 | 3,575 | 483,100 | 3,575 |
| 2019-01-11 | 3,490 | 3,500 | 3,440 | 3,445 | 317,700 | 3,445 |
| 2019-01-10 | 3,445 | 3,480 | 3,400 | 3,445 | 316,400 | 3,445 |
| 2019-01-09 | 3,430 | 3,545 | 3,415 | 3,480 | 336,100 | 3,480 |
| 2019-01-08 | 3,455 | 3,465 | 3,360 | 3,360 | 345,000 | 3,360 |
| 2019-01-07 | 3,495 | 3,515 | 3,400 | 3,470 | 302,400 | 3,470 |
| 2019-01-04 | 3,295 | 3,410 | 3,280 | 3,395 | 529,100 | 3,395 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
