1801 大成建設(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 | 4,610 | 4,610 | 4,535 | 4,545 | 674,300 | 4,545 |
| 2019-12-27 | 4,630 | 4,640 | 4,610 | 4,615 | 611,400 | 4,615 |
| 2019-12-26 | 4,510 | 4,585 | 4,505 | 4,585 | 612,700 | 4,585 |
| 2019-12-25 | 4,545 | 4,550 | 4,485 | 4,525 | 633,400 | 4,525 |
| 2019-12-24 | 4,505 | 4,525 | 4,475 | 4,510 | 647,600 | 4,510 |
| 2019-12-23 | 4,490 | 4,490 | 4,460 | 4,465 | 461,500 | 4,465 |
| 2019-12-20 | 4,470 | 4,485 | 4,425 | 4,465 | 670,600 | 4,465 |
| 2019-12-19 | 4,500 | 4,520 | 4,445 | 4,460 | 620,500 | 4,460 |
| 2019-12-18 | 4,540 | 4,540 | 4,490 | 4,510 | 718,000 | 4,510 |
| 2019-12-17 | 4,570 | 4,575 | 4,495 | 4,525 | 780,200 | 4,525 |
| 2019-12-16 | 4,555 | 4,595 | 4,525 | 4,540 | 695,200 | 4,540 |
| 2019-12-13 | 4,665 | 4,675 | 4,580 | 4,600 | 1,200,100 | 4,600 |
| 2019-12-12 | 4,590 | 4,635 | 4,570 | 4,595 | 1,178,800 | 4,595 |
| 2019-12-11 | 4,535 | 4,550 | 4,515 | 4,540 | 739,900 | 4,540 |
| 2019-12-10 | 4,595 | 4,595 | 4,500 | 4,510 | 828,100 | 4,510 |
| 2019-12-09 | 4,620 | 4,630 | 4,530 | 4,565 | 756,100 | 4,565 |
| 2019-12-06 | 4,515 | 4,635 | 4,515 | 4,565 | 1,893,800 | 4,565 |
| 2019-12-05 | 4,350 | 4,465 | 4,340 | 4,460 | 1,049,400 | 4,460 |
| 2019-12-04 | 4,275 | 4,330 | 4,260 | 4,325 | 716,600 | 4,325 |
| 2019-12-03 | 4,290 | 4,330 | 4,270 | 4,290 | 693,900 | 4,290 |
| 2019-12-02 | 4,310 | 4,350 | 4,310 | 4,345 | 658,000 | 4,345 |
| 2019-11-29 | 4,300 | 4,320 | 4,275 | 4,295 | 882,200 | 4,295 |
| 2019-11-28 | 4,280 | 4,290 | 4,240 | 4,285 | 754,100 | 4,285 |
| 2019-11-27 | 4,265 | 4,280 | 4,245 | 4,255 | 748,900 | 4,255 |
| 2019-11-26 | 4,365 | 4,365 | 4,240 | 4,240 | 1,751,800 | 4,240 |
| 2019-11-25 | 4,275 | 4,355 | 4,255 | 4,355 | 1,042,100 | 4,355 |
| 2019-11-22 | 4,165 | 4,240 | 4,165 | 4,230 | 961,700 | 4,230 |
| 2019-11-21 | 4,135 | 4,190 | 4,115 | 4,165 | 755,600 | 4,165 |
| 2019-11-20 | 4,145 | 4,185 | 4,115 | 4,130 | 762,400 | 4,130 |
| 2019-11-19 | 4,220 | 4,225 | 4,150 | 4,175 | 967,900 | 4,175 |
| 2019-11-18 | 4,245 | 4,245 | 4,170 | 4,230 | 715,200 | 4,230 |
| 2019-11-15 | 4,230 | 4,300 | 4,230 | 4,255 | 1,081,600 | 4,255 |
| 2019-11-14 | 4,270 | 4,280 | 4,210 | 4,210 | 704,800 | 4,210 |
| 2019-11-13 | 4,280 | 4,320 | 4,240 | 4,310 | 934,700 | 4,310 |
| 2019-11-12 | 4,240 | 4,295 | 4,180 | 4,285 | 1,651,200 | 4,285 |
| 2019-11-11 | 4,300 | 4,315 | 4,210 | 4,240 | 1,547,300 | 4,240 |
| 2019-11-08 | 4,505 | 4,510 | 4,200 | 4,380 | 1,659,700 | 4,380 |
| 2019-11-07 | 4,455 | 4,495 | 4,415 | 4,435 | 1,171,700 | 4,435 |
| 2019-11-06 | 4,385 | 4,460 | 4,365 | 4,460 | 1,148,100 | 4,460 |
| 2019-11-05 | 4,305 | 4,350 | 4,280 | 4,330 | 1,009,100 | 4,330 |
| 2019-11-01 | 4,235 | 4,260 | 4,210 | 4,235 | 568,500 | 4,235 |
| 2019-10-31 | 4,340 | 4,340 | 4,280 | 4,300 | 636,700 | 4,300 |
| 2019-10-30 | 4,315 | 4,335 | 4,260 | 4,310 | 1,414,800 | 4,310 |
| 2019-10-29 | 4,260 | 4,325 | 4,260 | 4,320 | 744,100 | 4,320 |
| 2019-10-28 | 4,370 | 4,370 | 4,220 | 4,240 | 1,292,000 | 4,240 |
| 2019-10-25 | 4,400 | 4,400 | 4,340 | 4,380 | 937,700 | 4,380 |
| 2019-10-24 | 4,265 | 4,415 | 4,255 | 4,380 | 1,406,300 | 4,380 |
| 2019-10-23 | 4,245 | 4,255 | 4,160 | 4,240 | 629,000 | 4,240 |
| 2019-10-21 | 4,215 | 4,250 | 4,185 | 4,195 | 670,200 | 4,195 |
| 2019-10-18 | 4,290 | 4,290 | 4,175 | 4,185 | 984,500 | 4,185 |
| 2019-10-17 | 4,190 | 4,325 | 4,175 | 4,300 | 1,468,100 | 4,300 |
| 2019-10-16 | 4,255 | 4,290 | 4,215 | 4,230 | 1,047,900 | 4,230 |
| 2019-10-15 | 4,160 | 4,185 | 4,120 | 4,160 | 961,900 | 4,160 |
| 2019-10-11 | 4,020 | 4,080 | 3,990 | 4,075 | 810,700 | 4,075 |
| 2019-10-10 | 3,965 | 3,990 | 3,910 | 3,980 | 623,500 | 3,980 |
| 2019-10-09 | 3,930 | 3,960 | 3,905 | 3,960 | 673,000 | 3,960 |
| 2019-10-08 | 3,985 | 4,030 | 3,975 | 3,975 | 757,500 | 3,975 |
| 2019-10-07 | 4,025 | 4,025 | 3,960 | 3,970 | 600,000 | 3,970 |
| 2019-10-04 | 4,025 | 4,040 | 3,940 | 4,025 | 1,047,500 | 4,025 |
| 2019-10-03 | 4,060 | 4,080 | 4,025 | 4,060 | 667,300 | 4,060 |
| 2019-10-02 | 4,130 | 4,155 | 4,105 | 4,130 | 787,100 | 4,130 |
| 2019-10-01 | 4,200 | 4,230 | 4,145 | 4,160 | 715,800 | 4,160 |
| 2019-09-30 | 4,225 | 4,230 | 4,145 | 4,185 | 785,000 | 4,185 |
| 2019-09-27 | 4,205 | 4,235 | 4,135 | 4,225 | 1,423,200 | 4,225 |
| 2019-09-26 | 4,315 | 4,345 | 4,260 | 4,270 | 1,421,300 | 4,270 |
| 2019-09-25 | 4,195 | 4,240 | 4,160 | 4,225 | 1,089,700 | 4,225 |
| 2019-09-24 | 4,175 | 4,250 | 4,170 | 4,190 | 1,082,800 | 4,190 |
| 2019-09-20 | 4,210 | 4,215 | 4,135 | 4,165 | 1,793,200 | 4,165 |
| 2019-09-19 | 4,085 | 4,195 | 4,080 | 4,165 | 1,245,500 | 4,165 |
| 2019-09-18 | 4,150 | 4,150 | 4,050 | 4,070 | 1,075,500 | 4,070 |
| 2019-09-17 | 4,170 | 4,240 | 4,160 | 4,170 | 1,094,000 | 4,170 |
| 2019-09-13 | 4,095 | 4,155 | 4,020 | 4,140 | 1,626,200 | 4,140 |
| 2019-09-12 | 4,155 | 4,160 | 4,080 | 4,080 | 1,189,100 | 4,080 |
| 2019-09-11 | 4,005 | 4,105 | 3,995 | 4,100 | 1,588,800 | 4,100 |
| 2019-09-10 | 3,960 | 4,035 | 3,925 | 3,950 | 1,634,000 | 3,950 |
| 2019-09-09 | 3,780 | 3,915 | 3,755 | 3,900 | 1,354,500 | 3,900 |
| 2019-09-06 | 3,735 | 3,775 | 3,730 | 3,770 | 756,000 | 3,770 |
| 2019-09-05 | 3,710 | 3,750 | 3,685 | 3,725 | 1,103,400 | 3,725 |
| 2019-09-04 | 3,760 | 3,760 | 3,670 | 3,690 | 886,700 | 3,690 |
| 2019-09-03 | 3,775 | 3,775 | 3,730 | 3,765 | 458,000 | 3,765 |
| 2019-09-02 | 3,775 | 3,775 | 3,735 | 3,765 | 558,200 | 3,765 |
| 2019-08-30 | 3,780 | 3,780 | 3,745 | 3,760 | 956,400 | 3,760 |
| 2019-08-29 | 3,690 | 3,740 | 3,670 | 3,730 | 744,100 | 3,730 |
| 2019-08-28 | 3,660 | 3,675 | 3,640 | 3,645 | 456,700 | 3,645 |
| 2019-08-27 | 3,700 | 3,710 | 3,660 | 3,665 | 572,200 | 3,665 |
| 2019-08-26 | 3,620 | 3,680 | 3,605 | 3,665 | 743,500 | 3,665 |
| 2019-08-23 | 3,745 | 3,770 | 3,700 | 3,715 | 615,800 | 3,715 |
| 2019-08-22 | 3,650 | 3,710 | 3,630 | 3,700 | 935,500 | 3,700 |
| 2019-08-21 | 3,620 | 3,635 | 3,605 | 3,625 | 652,600 | 3,625 |
| 2019-08-20 | 3,635 | 3,685 | 3,625 | 3,680 | 468,000 | 3,680 |
| 2019-08-19 | 3,650 | 3,680 | 3,620 | 3,655 | 639,300 | 3,655 |
| 2019-08-16 | 3,565 | 3,615 | 3,530 | 3,605 | 892,200 | 3,605 |
| 2019-08-15 | 3,570 | 3,580 | 3,525 | 3,560 | 918,400 | 3,560 |
| 2019-08-14 | 3,680 | 3,700 | 3,650 | 3,655 | 863,500 | 3,655 |
| 2019-08-13 | 3,695 | 3,710 | 3,630 | 3,640 | 1,232,800 | 3,640 |
| 2019-08-09 | 3,765 | 3,770 | 3,700 | 3,730 | 995,000 | 3,730 |
| 2019-08-08 | 3,660 | 3,800 | 3,650 | 3,735 | 1,158,100 | 3,735 |
| 2019-08-07 | 3,725 | 3,735 | 3,625 | 3,650 | 1,282,500 | 3,650 |
| 2019-08-06 | 3,675 | 3,845 | 3,635 | 3,785 | 2,153,000 | 3,785 |
| 2019-08-05 | 3,635 | 3,865 | 3,575 | 3,810 | 2,185,300 | 3,810 |
| 2019-08-02 | 3,675 | 3,720 | 3,655 | 3,685 | 866,700 | 3,685 |
| 2019-08-01 | 3,770 | 3,815 | 3,760 | 3,775 | 847,200 | 3,775 |
| 2019-07-31 | 3,700 | 3,795 | 3,690 | 3,770 | 1,239,200 | 3,770 |
| 2019-07-30 | 3,620 | 3,700 | 3,620 | 3,685 | 840,400 | 3,685 |
| 2019-07-29 | 3,675 | 3,695 | 3,630 | 3,640 | 671,100 | 3,640 |
| 2019-07-26 | 3,700 | 3,730 | 3,675 | 3,690 | 963,100 | 3,690 |
| 2019-07-25 | 3,760 | 3,780 | 3,715 | 3,770 | 860,200 | 3,770 |
| 2019-07-24 | 3,750 | 3,795 | 3,730 | 3,735 | 1,222,200 | 3,735 |
| 2019-07-23 | 3,785 | 3,835 | 3,755 | 3,820 | 779,000 | 3,820 |
| 2019-07-22 | 3,805 | 3,860 | 3,800 | 3,805 | 794,500 | 3,805 |
| 2019-07-19 | 3,735 | 3,805 | 3,735 | 3,795 | 1,303,200 | 3,795 |
| 2019-07-18 | 3,745 | 3,790 | 3,710 | 3,735 | 1,333,200 | 3,735 |
| 2019-07-17 | 3,765 | 3,830 | 3,755 | 3,815 | 1,363,900 | 3,815 |
| 2019-07-16 | 3,865 | 3,890 | 3,800 | 3,800 | 1,266,200 | 3,800 |
| 2019-07-12 | 3,940 | 3,970 | 3,915 | 3,915 | 741,200 | 3,915 |
| 2019-07-11 | 3,900 | 3,940 | 3,880 | 3,935 | 894,600 | 3,935 |
| 2019-07-10 | 3,985 | 3,985 | 3,925 | 3,935 | 1,397,400 | 3,935 |
| 2019-07-09 | 4,100 | 4,130 | 4,025 | 4,030 | 857,400 | 4,030 |
| 2019-07-08 | 4,130 | 4,155 | 4,060 | 4,080 | 746,100 | 4,080 |
| 2019-07-05 | 4,170 | 4,180 | 4,115 | 4,140 | 795,800 | 4,140 |
| 2019-07-04 | 4,100 | 4,135 | 4,100 | 4,125 | 614,900 | 4,125 |
| 2019-07-03 | 4,060 | 4,090 | 4,030 | 4,090 | 1,062,200 | 4,090 |
| 2019-07-02 | 4,010 | 4,095 | 4,010 | 4,060 | 1,234,400 | 4,060 |
| 2019-07-01 | 3,970 | 4,000 | 3,955 | 3,990 | 972,800 | 3,990 |
| 2019-06-28 | 3,950 | 3,950 | 3,870 | 3,915 | 1,040,600 | 3,915 |
| 2019-06-27 | 3,890 | 3,955 | 3,865 | 3,955 | 1,158,600 | 3,955 |
| 2019-06-26 | 3,920 | 3,935 | 3,870 | 3,895 | 844,200 | 3,895 |
| 2019-06-25 | 3,980 | 4,005 | 3,880 | 3,900 | 918,300 | 3,900 |
| 2019-06-24 | 3,925 | 3,960 | 3,900 | 3,945 | 527,900 | 3,945 |
| 2019-06-21 | 4,025 | 4,025 | 3,885 | 3,925 | 1,736,400 | 3,925 |
| 2019-06-20 | 4,025 | 4,060 | 3,990 | 4,030 | 1,064,800 | 4,030 |
| 2019-06-19 | 4,040 | 4,060 | 4,000 | 4,005 | 1,227,900 | 4,005 |
| 2019-06-18 | 4,000 | 4,040 | 3,950 | 3,990 | 1,245,600 | 3,990 |
| 2019-06-17 | 4,120 | 4,145 | 4,050 | 4,050 | 993,300 | 4,050 |
| 2019-06-14 | 4,135 | 4,145 | 4,095 | 4,100 | 1,105,000 | 4,100 |
| 2019-06-13 | 4,100 | 4,145 | 4,070 | 4,135 | 992,800 | 4,135 |
| 2019-06-12 | 4,080 | 4,140 | 4,060 | 4,120 | 989,100 | 4,120 |
| 2019-06-11 | 4,145 | 4,205 | 4,125 | 4,175 | 745,100 | 4,175 |
| 2019-06-10 | 4,140 | 4,180 | 4,135 | 4,145 | 844,000 | 4,145 |
| 2019-06-07 | 4,085 | 4,140 | 4,060 | 4,140 | 996,100 | 4,140 |
| 2019-06-06 | 4,120 | 4,165 | 4,105 | 4,115 | 885,400 | 4,115 |
| 2019-06-05 | 4,175 | 4,175 | 4,065 | 4,130 | 1,386,900 | 4,130 |
| 2019-06-04 | 4,165 | 4,180 | 4,085 | 4,120 | 1,308,700 | 4,120 |
| 2019-06-03 | 3,950 | 4,065 | 3,945 | 4,065 | 1,126,000 | 4,065 |
| 2019-05-31 | 4,045 | 4,055 | 3,950 | 3,965 | 1,766,400 | 3,965 |
| 2019-05-30 | 4,035 | 4,110 | 4,015 | 4,105 | 915,200 | 4,105 |
| 2019-05-29 | 4,020 | 4,080 | 3,980 | 4,065 | 1,158,200 | 4,065 |
| 2019-05-28 | 4,170 | 4,170 | 4,075 | 4,090 | 2,470,500 | 4,090 |
| 2019-05-27 | 4,165 | 4,195 | 4,130 | 4,185 | 744,600 | 4,185 |
| 2019-05-24 | 4,105 | 4,185 | 4,090 | 4,165 | 1,107,100 | 4,165 |
| 2019-05-23 | 4,230 | 4,235 | 4,145 | 4,160 | 1,565,600 | 4,160 |
| 2019-05-22 | 4,370 | 4,390 | 4,330 | 4,335 | 1,179,600 | 4,335 |
| 2019-05-21 | 4,350 | 4,415 | 4,345 | 4,355 | 1,291,400 | 4,355 |
| 2019-05-20 | 4,410 | 4,495 | 4,405 | 4,445 | 937,800 | 4,445 |
| 2019-05-17 | 4,455 | 4,505 | 4,430 | 4,440 | 1,485,000 | 4,440 |
| 2019-05-16 | 4,430 | 4,540 | 4,420 | 4,525 | 989,000 | 4,525 |
| 2019-05-15 | 4,450 | 4,500 | 4,395 | 4,430 | 2,099,400 | 4,430 |
| 2019-05-14 | 4,705 | 4,715 | 4,570 | 4,640 | 1,782,300 | 4,640 |
| 2019-05-13 | 4,870 | 4,960 | 4,805 | 4,820 | 1,102,300 | 4,820 |
| 2019-05-10 | 4,655 | 4,900 | 4,600 | 4,835 | 1,887,200 | 4,835 |
| 2019-05-09 | 4,710 | 4,715 | 4,585 | 4,650 | 784,300 | 4,650 |
| 2019-05-08 | 4,795 | 4,820 | 4,720 | 4,750 | 715,700 | 4,750 |
| 2019-05-07 | 4,815 | 4,825 | 4,760 | 4,815 | 855,400 | 4,815 |
| 2019-04-26 | 4,805 | 4,890 | 4,795 | 4,875 | 560,900 | 4,875 |
| 2019-04-25 | 4,800 | 4,870 | 4,770 | 4,865 | 436,400 | 4,865 |
| 2019-04-24 | 4,905 | 4,935 | 4,790 | 4,795 | 661,500 | 4,795 |
| 2019-04-23 | 4,830 | 4,890 | 4,810 | 4,875 | 541,200 | 4,875 |
| 2019-04-22 | 4,750 | 4,835 | 4,750 | 4,830 | 377,400 | 4,830 |
| 2019-04-19 | 4,795 | 4,820 | 4,755 | 4,760 | 303,700 | 4,760 |
| 2019-04-18 | 4,805 | 4,845 | 4,760 | 4,775 | 576,400 | 4,775 |
| 2019-04-17 | 4,850 | 4,855 | 4,770 | 4,780 | 711,500 | 4,780 |
| 2019-04-16 | 4,835 | 4,905 | 4,830 | 4,875 | 678,100 | 4,875 |
| 2019-04-15 | 4,810 | 4,835 | 4,795 | 4,810 | 523,600 | 4,810 |
| 2019-04-12 | 4,800 | 4,805 | 4,730 | 4,765 | 718,200 | 4,765 |
| 2019-04-11 | 4,750 | 4,775 | 4,725 | 4,770 | 540,600 | 4,770 |
| 2019-04-10 | 4,780 | 4,785 | 4,725 | 4,745 | 505,500 | 4,745 |
| 2019-04-09 | 4,870 | 4,870 | 4,815 | 4,825 | 595,300 | 4,825 |
| 2019-04-08 | 4,985 | 4,995 | 4,920 | 4,935 | 363,100 | 4,935 |
| 2019-04-05 | 4,980 | 5,010 | 4,935 | 4,965 | 496,200 | 4,965 |
| 2019-04-04 | 4,985 | 5,010 | 4,945 | 4,945 | 622,900 | 4,945 |
| 2019-04-03 | 5,050 | 5,050 | 4,950 | 5,030 | 652,600 | 5,030 |
| 2019-04-02 | 5,210 | 5,210 | 5,050 | 5,060 | 628,000 | 5,060 |
| 2019-04-01 | 5,170 | 5,200 | 5,130 | 5,180 | 615,700 | 5,180 |
| 2019-03-29 | 5,120 | 5,160 | 5,090 | 5,140 | 388,800 | 5,140 |
| 2019-03-28 | 5,210 | 5,210 | 5,100 | 5,110 | 550,000 | 5,110 |
| 2019-03-27 | 5,250 | 5,280 | 5,210 | 5,260 | 590,200 | 5,260 |
| 2019-03-26 | 5,140 | 5,290 | 5,120 | 5,290 | 880,400 | 5,290 |
| 2019-03-25 | 5,160 | 5,160 | 5,030 | 5,060 | 590,100 | 5,060 |
| 2019-03-22 | 5,250 | 5,270 | 5,210 | 5,250 | 486,400 | 5,250 |
| 2019-03-20 | 5,170 | 5,210 | 5,150 | 5,190 | 418,200 | 5,190 |
| 2019-03-19 | 5,240 | 5,250 | 5,170 | 5,190 | 410,400 | 5,190 |
| 2019-03-18 | 5,230 | 5,250 | 5,190 | 5,230 | 416,600 | 5,230 |
| 2019-03-15 | 5,200 | 5,220 | 5,170 | 5,190 | 717,700 | 5,190 |
| 2019-03-14 | 5,220 | 5,240 | 5,190 | 5,190 | 526,200 | 5,190 |
| 2019-03-13 | 5,190 | 5,230 | 5,130 | 5,140 | 404,300 | 5,140 |
| 2019-03-12 | 5,170 | 5,230 | 5,160 | 5,180 | 521,900 | 5,180 |
| 2019-03-11 | 5,120 | 5,170 | 5,120 | 5,150 | 377,700 | 5,150 |
| 2019-03-08 | 5,160 | 5,230 | 5,140 | 5,150 | 846,300 | 5,150 |
| 2019-03-07 | 5,180 | 5,260 | 5,160 | 5,220 | 658,500 | 5,220 |
| 2019-03-06 | 5,290 | 5,310 | 5,240 | 5,250 | 495,100 | 5,250 |
| 2019-03-05 | 5,260 | 5,320 | 5,250 | 5,310 | 372,100 | 5,310 |
| 2019-03-04 | 5,330 | 5,330 | 5,240 | 5,290 | 422,800 | 5,290 |
| 2019-03-01 | 5,290 | 5,300 | 5,220 | 5,280 | 483,600 | 5,280 |
| 2019-02-28 | 5,250 | 5,300 | 5,230 | 5,260 | 728,900 | 5,260 |
| 2019-02-27 | 5,190 | 5,310 | 5,190 | 5,300 | 1,122,700 | 5,300 |
| 2019-02-26 | 5,110 | 5,140 | 5,090 | 5,140 | 562,900 | 5,140 |
| 2019-02-25 | 5,100 | 5,150 | 5,100 | 5,110 | 429,100 | 5,110 |
| 2019-02-22 | 5,040 | 5,110 | 5,010 | 5,090 | 438,000 | 5,090 |
| 2019-02-21 | 5,030 | 5,090 | 5,010 | 5,040 | 448,900 | 5,040 |
| 2019-02-20 | 5,000 | 5,070 | 4,990 | 5,030 | 593,400 | 5,030 |
| 2019-02-19 | 4,965 | 5,020 | 4,935 | 5,010 | 770,000 | 5,010 |
| 2019-02-18 | 5,010 | 5,020 | 4,955 | 4,970 | 636,900 | 4,970 |
| 2019-02-15 | 4,960 | 4,985 | 4,910 | 4,940 | 626,400 | 4,940 |
| 2019-02-14 | 5,000 | 5,040 | 4,975 | 5,000 | 931,200 | 5,000 |
| 2019-02-13 | 4,885 | 4,910 | 4,825 | 4,870 | 749,900 | 4,870 |
| 2019-02-12 | 4,880 | 4,945 | 4,825 | 4,880 | 837,600 | 4,880 |
| 2019-02-08 | 4,820 | 5,020 | 4,790 | 4,935 | 1,370,700 | 4,935 |
| 2019-02-07 | 5,080 | 5,140 | 4,815 | 4,850 | 1,279,600 | 4,850 |
| 2019-02-06 | 5,140 | 5,160 | 5,090 | 5,120 | 499,500 | 5,120 |
| 2019-02-05 | 5,190 | 5,200 | 5,110 | 5,140 | 437,100 | 5,140 |
| 2019-02-04 | 5,160 | 5,200 | 5,130 | 5,200 | 539,400 | 5,200 |
| 2019-02-01 | 5,100 | 5,180 | 5,100 | 5,150 | 586,800 | 5,150 |
| 2019-01-31 | 5,170 | 5,220 | 5,080 | 5,110 | 752,600 | 5,110 |
| 2019-01-30 | 5,090 | 5,130 | 5,080 | 5,120 | 746,600 | 5,120 |
| 2019-01-29 | 5,040 | 5,110 | 5,020 | 5,090 | 585,300 | 5,090 |
| 2019-01-28 | 5,120 | 5,130 | 5,030 | 5,050 | 446,200 | 5,050 |
| 2019-01-25 | 5,060 | 5,110 | 5,030 | 5,110 | 807,500 | 5,110 |
| 2019-01-24 | 5,080 | 5,110 | 5,050 | 5,110 | 512,700 | 5,110 |
| 2019-01-23 | 5,110 | 5,130 | 5,050 | 5,060 | 525,600 | 5,060 |
| 2019-01-22 | 5,130 | 5,170 | 5,070 | 5,130 | 702,700 | 5,130 |
| 2019-01-21 | 5,060 | 5,110 | 5,030 | 5,070 | 648,600 | 5,070 |
| 2019-01-18 | 4,950 | 5,030 | 4,915 | 4,990 | 814,800 | 4,990 |
| 2019-01-17 | 4,855 | 4,915 | 4,825 | 4,850 | 591,600 | 4,850 |
| 2019-01-16 | 4,970 | 4,985 | 4,790 | 4,815 | 771,000 | 4,815 |
| 2019-01-15 | 4,855 | 4,955 | 4,815 | 4,915 | 1,025,600 | 4,915 |
| 2019-01-11 | 4,825 | 4,850 | 4,750 | 4,815 | 811,500 | 4,815 |
| 2019-01-10 | 4,745 | 4,845 | 4,720 | 4,805 | 854,700 | 4,805 |
| 2019-01-09 | 4,800 | 4,810 | 4,705 | 4,750 | 731,500 | 4,750 |
| 2019-01-08 | 4,800 | 4,800 | 4,715 | 4,735 | 806,300 | 4,735 |
| 2019-01-07 | 4,820 | 4,870 | 4,785 | 4,805 | 585,800 | 4,805 |
| 2019-01-04 | 4,640 | 4,685 | 4,590 | 4,675 | 731,700 | 4,675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
