2221 岩塚製菓(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 | 4,190 | 4,245 | 4,160 | 4,190 | 3,200 | 2,095 |
| 2019-12-27 | 4,095 | 4,190 | 4,090 | 4,190 | 4,800 | 2,095 |
| 2019-12-26 | 4,085 | 4,095 | 4,030 | 4,065 | 3,600 | 2,032.50 |
| 2019-12-25 | 4,000 | 4,070 | 4,000 | 4,070 | 3,300 | 2,035 |
| 2019-12-24 | 3,985 | 4,005 | 3,980 | 3,995 | 3,500 | 1,997.50 |
| 2019-12-23 | 3,985 | 3,990 | 3,970 | 3,985 | 2,200 | 1,992.50 |
| 2019-12-20 | 3,970 | 3,985 | 3,965 | 3,985 | 2,200 | 1,992.50 |
| 2019-12-19 | 3,960 | 3,975 | 3,960 | 3,970 | 900 | 1,985 |
| 2019-12-18 | 3,960 | 3,990 | 3,960 | 3,960 | 5,700 | 1,980 |
| 2019-12-17 | 3,960 | 3,970 | 3,955 | 3,955 | 1,300 | 1,977.50 |
| 2019-12-16 | 3,960 | 3,970 | 3,945 | 3,960 | 2,000 | 1,980 |
| 2019-12-13 | 3,955 | 3,965 | 3,955 | 3,960 | 900 | 1,980 |
| 2019-12-12 | 3,970 | 3,970 | 3,955 | 3,955 | 1,500 | 1,977.50 |
| 2019-12-11 | 3,965 | 3,965 | 3,955 | 3,955 | 1,600 | 1,977.50 |
| 2019-12-10 | 3,940 | 3,975 | 3,940 | 3,970 | 1,500 | 1,985 |
| 2019-12-09 | 3,950 | 3,980 | 3,940 | 3,940 | 4,100 | 1,970 |
| 2019-12-06 | 3,940 | 3,940 | 3,930 | 3,935 | 1,200 | 1,967.50 |
| 2019-12-05 | 3,925 | 3,940 | 3,925 | 3,925 | 1,300 | 1,962.50 |
| 2019-12-04 | 3,935 | 3,940 | 3,915 | 3,915 | 2,600 | 1,957.50 |
| 2019-12-03 | 3,955 | 3,990 | 3,935 | 3,935 | 4,600 | 1,967.50 |
| 2019-12-02 | 3,980 | 3,980 | 3,960 | 3,980 | 1,800 | 1,990 |
| 2019-11-29 | 3,970 | 3,970 | 3,955 | 3,955 | 1,000 | 1,977.50 |
| 2019-11-28 | 3,950 | 3,965 | 3,940 | 3,945 | 4,600 | 1,972.50 |
| 2019-11-27 | 3,930 | 3,955 | 3,930 | 3,955 | 2,900 | 1,977.50 |
| 2019-11-26 | 3,930 | 3,950 | 3,930 | 3,930 | 3,500 | 1,965 |
| 2019-11-25 | 3,900 | 3,945 | 3,900 | 3,940 | 4,300 | 1,970 |
| 2019-11-22 | 3,875 | 3,890 | 3,875 | 3,890 | 1,400 | 1,945 |
| 2019-11-21 | 3,905 | 3,905 | 3,870 | 3,875 | 5,000 | 1,937.50 |
| 2019-11-20 | 3,900 | 3,930 | 3,900 | 3,910 | 2,400 | 1,955 |
| 2019-11-19 | 3,900 | 3,905 | 3,885 | 3,895 | 2,300 | 1,947.50 |
| 2019-11-18 | 3,895 | 3,905 | 3,890 | 3,900 | 1,900 | 1,950 |
| 2019-11-15 | 3,865 | 3,915 | 3,865 | 3,895 | 2,200 | 1,947.50 |
| 2019-11-14 | 3,910 | 3,925 | 3,870 | 3,870 | 3,500 | 1,935 |
| 2019-11-13 | 3,945 | 3,950 | 3,880 | 3,910 | 4,200 | 1,955 |
| 2019-11-12 | 3,975 | 3,975 | 3,945 | 3,945 | 3,000 | 1,972.50 |
| 2019-11-11 | 3,930 | 3,995 | 3,930 | 3,955 | 5,100 | 1,977.50 |
| 2019-11-08 | 3,925 | 3,930 | 3,910 | 3,930 | 1,700 | 1,965 |
| 2019-11-07 | 3,900 | 3,930 | 3,900 | 3,930 | 1,700 | 1,965 |
| 2019-11-06 | 3,875 | 3,910 | 3,860 | 3,910 | 2,600 | 1,955 |
| 2019-11-05 | 3,900 | 3,915 | 3,880 | 3,880 | 6,600 | 1,940 |
| 2019-11-01 | 3,845 | 3,880 | 3,845 | 3,880 | 1,300 | 1,940 |
| 2019-10-31 | 3,845 | 3,865 | 3,840 | 3,860 | 3,700 | 1,930 |
| 2019-10-30 | 3,855 | 3,865 | 3,835 | 3,835 | 7,500 | 1,917.50 |
| 2019-10-29 | 3,865 | 3,890 | 3,865 | 3,890 | 1,100 | 1,945 |
| 2019-10-28 | 3,875 | 3,880 | 3,860 | 3,865 | 3,500 | 1,932.50 |
| 2019-10-25 | 3,890 | 3,900 | 3,870 | 3,875 | 2,900 | 1,937.50 |
| 2019-10-24 | 3,860 | 3,890 | 3,860 | 3,890 | 2,000 | 1,945 |
| 2019-10-23 | 3,855 | 3,865 | 3,855 | 3,860 | 2,400 | 1,930 |
| 2019-10-21 | 3,830 | 3,860 | 3,830 | 3,860 | 5,900 | 1,930 |
| 2019-10-18 | 3,825 | 3,840 | 3,820 | 3,825 | 2,900 | 1,912.50 |
| 2019-10-17 | 3,825 | 3,830 | 3,820 | 3,825 | 4,000 | 1,912.50 |
| 2019-10-16 | 3,840 | 3,850 | 3,835 | 3,835 | 6,000 | 1,917.50 |
| 2019-10-15 | 3,830 | 3,840 | 3,820 | 3,840 | 9,300 | 1,920 |
| 2019-10-11 | 3,820 | 3,835 | 3,820 | 3,825 | 3,500 | 1,912.50 |
| 2019-10-10 | 3,830 | 3,835 | 3,820 | 3,820 | 6,200 | 1,910 |
| 2019-10-09 | 3,820 | 3,845 | 3,820 | 3,845 | 3,700 | 1,922.50 |
| 2019-10-08 | 3,840 | 3,855 | 3,835 | 3,840 | 4,700 | 1,920 |
| 2019-10-07 | 3,865 | 3,875 | 3,845 | 3,850 | 8,400 | 1,925 |
| 2019-10-04 | 3,875 | 3,875 | 3,860 | 3,860 | 4,300 | 1,930 |
| 2019-10-03 | 3,875 | 3,900 | 3,875 | 3,880 | 2,200 | 1,940 |
| 2019-10-02 | 3,880 | 3,900 | 3,875 | 3,890 | 3,200 | 1,945 |
| 2019-10-01 | 3,900 | 3,905 | 3,885 | 3,895 | 3,300 | 1,947.50 |
| 2019-09-30 | 3,900 | 3,920 | 3,900 | 3,910 | 3,700 | 1,955 |
| 2019-09-27 | 3,975 | 3,975 | 3,920 | 3,935 | 3,700 | 1,967.50 |
| 2019-09-26 | 4,000 | 4,035 | 4,000 | 4,005 | 5,800 | 2,002.50 |
| 2019-09-25 | 3,980 | 4,005 | 3,975 | 4,000 | 2,300 | 2,000 |
| 2019-09-24 | 3,970 | 4,005 | 3,970 | 4,005 | 2,700 | 2,002.50 |
| 2019-09-20 | 3,970 | 4,005 | 3,955 | 3,990 | 6,400 | 1,995 |
| 2019-09-19 | 4,005 | 4,035 | 3,985 | 4,005 | 8,100 | 2,002.50 |
| 2019-09-18 | 4,060 | 4,145 | 4,030 | 4,065 | 25,100 | 2,032.50 |
| 2019-09-17 | 3,840 | 3,860 | 3,840 | 3,850 | 3,500 | 1,925 |
| 2019-09-13 | 3,860 | 3,870 | 3,845 | 3,860 | 3,700 | 1,930 |
| 2019-09-12 | 3,845 | 3,880 | 3,845 | 3,870 | 1,700 | 1,935 |
| 2019-09-11 | 3,840 | 3,890 | 3,840 | 3,865 | 2,200 | 1,932.50 |
| 2019-09-10 | 3,825 | 3,855 | 3,820 | 3,820 | 2,500 | 1,910 |
| 2019-09-09 | 3,815 | 3,875 | 3,815 | 3,855 | 6,200 | 1,927.50 |
| 2019-09-06 | 3,855 | 3,860 | 3,810 | 3,815 | 5,200 | 1,907.50 |
| 2019-09-05 | 3,850 | 3,880 | 3,850 | 3,860 | 1,400 | 1,930 |
| 2019-09-04 | 3,840 | 3,860 | 3,840 | 3,850 | 900 | 1,925 |
| 2019-09-03 | 3,865 | 3,895 | 3,850 | 3,850 | 1,100 | 1,925 |
| 2019-09-02 | 3,880 | 3,890 | 3,870 | 3,890 | 1,100 | 1,945 |
| 2019-08-30 | 3,855 | 3,925 | 3,855 | 3,880 | 3,200 | 1,940 |
| 2019-08-29 | 3,840 | 3,870 | 3,840 | 3,870 | 1,100 | 1,935 |
| 2019-08-28 | 3,820 | 3,860 | 3,820 | 3,835 | 1,800 | 1,917.50 |
| 2019-08-27 | 3,790 | 3,835 | 3,790 | 3,810 | 2,400 | 1,905 |
| 2019-08-26 | 3,780 | 3,800 | 3,765 | 3,790 | 3,000 | 1,895 |
| 2019-08-23 | 3,780 | 3,805 | 3,780 | 3,795 | 2,100 | 1,897.50 |
| 2019-08-22 | 3,800 | 3,815 | 3,800 | 3,815 | 1,100 | 1,907.50 |
| 2019-08-21 | 3,780 | 3,790 | 3,775 | 3,790 | 3,200 | 1,895 |
| 2019-08-20 | 3,820 | 3,855 | 3,780 | 3,785 | 9,500 | 1,892.50 |
| 2019-08-19 | 3,830 | 3,850 | 3,830 | 3,835 | 1,200 | 1,917.50 |
| 2019-08-16 | 3,805 | 3,850 | 3,805 | 3,850 | 2,700 | 1,925 |
| 2019-08-15 | 3,830 | 3,865 | 3,805 | 3,825 | 4,600 | 1,912.50 |
| 2019-08-14 | 3,895 | 3,905 | 3,855 | 3,855 | 900 | 1,927.50 |
| 2019-08-13 | 3,845 | 3,880 | 3,845 | 3,875 | 2,200 | 1,937.50 |
| 2019-08-09 | 3,960 | 3,960 | 3,900 | 3,900 | 4,000 | 1,950 |
| 2019-08-08 | 3,945 | 3,955 | 3,910 | 3,910 | 1,500 | 1,955 |
| 2019-08-07 | 3,920 | 3,970 | 3,920 | 3,960 | 1,100 | 1,980 |
| 2019-08-06 | 3,890 | 3,960 | 3,875 | 3,960 | 2,900 | 1,980 |
| 2019-08-05 | 3,955 | 3,955 | 3,915 | 3,915 | 1,800 | 1,957.50 |
| 2019-08-02 | 3,985 | 3,985 | 3,950 | 3,955 | 1,400 | 1,977.50 |
| 2019-08-01 | 3,960 | 3,990 | 3,955 | 3,990 | 900 | 1,995 |
| 2019-07-31 | 3,970 | 3,995 | 3,970 | 3,970 | 2,900 | 1,985 |
| 2019-07-30 | 4,005 | 4,025 | 3,975 | 4,005 | 3,600 | 2,002.50 |
| 2019-07-29 | 3,975 | 4,030 | 3,975 | 4,030 | 5,500 | 2,015 |
| 2019-07-26 | 3,975 | 3,975 | 3,950 | 3,970 | 1,900 | 1,985 |
| 2019-07-25 | 3,940 | 3,975 | 3,940 | 3,975 | 1,800 | 1,987.50 |
| 2019-07-24 | 3,940 | 3,975 | 3,935 | 3,935 | 1,200 | 1,967.50 |
| 2019-07-23 | 3,935 | 3,960 | 3,935 | 3,960 | 600 | 1,980 |
| 2019-07-22 | 3,915 | 3,930 | 3,915 | 3,930 | 2,100 | 1,965 |
| 2019-07-19 | 3,905 | 3,945 | 3,905 | 3,915 | 1,600 | 1,957.50 |
| 2019-07-18 | 3,950 | 3,950 | 3,910 | 3,910 | 3,200 | 1,955 |
| 2019-07-17 | 3,975 | 4,000 | 3,970 | 3,970 | 3,000 | 1,985 |
| 2019-07-16 | 3,970 | 4,000 | 3,970 | 3,995 | 4,000 | 1,997.50 |
| 2019-07-12 | 3,965 | 3,980 | 3,965 | 3,980 | 800 | 1,990 |
| 2019-07-11 | 3,935 | 3,985 | 3,935 | 3,965 | 3,800 | 1,982.50 |
| 2019-07-10 | 3,915 | 3,935 | 3,915 | 3,930 | 1,800 | 1,965 |
| 2019-07-09 | 3,905 | 3,940 | 3,905 | 3,910 | 1,300 | 1,955 |
| 2019-07-08 | 3,900 | 3,930 | 3,900 | 3,915 | 1,200 | 1,957.50 |
| 2019-07-05 | 3,910 | 3,955 | 3,905 | 3,940 | 1,200 | 1,970 |
| 2019-07-04 | 3,885 | 3,950 | 3,885 | 3,950 | 1,500 | 1,975 |
| 2019-07-03 | 3,890 | 3,905 | 3,865 | 3,895 | 2,800 | 1,947.50 |
| 2019-07-02 | 3,940 | 3,940 | 3,900 | 3,915 | 2,200 | 1,957.50 |
| 2019-07-01 | 3,980 | 3,980 | 3,940 | 3,950 | 2,100 | 1,975 |
| 2019-06-28 | 3,930 | 3,945 | 3,925 | 3,935 | 800 | 1,967.50 |
| 2019-06-27 | 3,930 | 3,950 | 3,895 | 3,950 | 1,900 | 1,975 |
| 2019-06-26 | 3,870 | 3,940 | 3,870 | 3,935 | 1,300 | 1,967.50 |
| 2019-06-25 | 3,885 | 3,885 | 3,865 | 3,865 | 900 | 1,932.50 |
| 2019-06-24 | 3,850 | 3,900 | 3,850 | 3,885 | 1,900 | 1,942.50 |
| 2019-06-21 | 3,855 | 3,860 | 3,835 | 3,835 | 1,900 | 1,917.50 |
| 2019-06-20 | 3,840 | 3,860 | 3,840 | 3,860 | 800 | 1,930 |
| 2019-06-19 | 3,830 | 3,845 | 3,825 | 3,840 | 1,800 | 1,920 |
| 2019-06-18 | 3,830 | 3,830 | 3,820 | 3,820 | 600 | 1,910 |
| 2019-06-17 | 3,835 | 3,870 | 3,835 | 3,835 | 2,900 | 1,917.50 |
| 2019-06-14 | 3,825 | 3,880 | 3,825 | 3,880 | 900 | 1,940 |
| 2019-06-13 | 3,920 | 3,920 | 3,815 | 3,820 | 9,200 | 1,910 |
| 2019-06-12 | 3,980 | 4,000 | 3,920 | 3,975 | 1,700 | 1,987.50 |
| 2019-06-11 | 3,940 | 3,990 | 3,925 | 3,975 | 1,000 | 1,987.50 |
| 2019-06-10 | 3,920 | 3,955 | 3,920 | 3,955 | 900 | 1,977.50 |
| 2019-06-07 | 3,925 | 3,925 | 3,925 | 3,925 | 900 | 1,962.50 |
| 2019-06-06 | 3,875 | 3,925 | 3,875 | 3,925 | 500 | 1,962.50 |
| 2019-06-05 | 3,875 | 3,925 | 3,875 | 3,880 | 1,800 | 1,940 |
| 2019-06-04 | 3,885 | 3,895 | 3,855 | 3,855 | 1,000 | 1,927.50 |
| 2019-06-03 | 3,955 | 3,955 | 3,880 | 3,900 | 3,100 | 1,950 |
| 2019-05-31 | 3,970 | 3,995 | 3,960 | 3,995 | 1,700 | 1,997.50 |
| 2019-05-30 | 3,990 | 4,000 | 3,965 | 4,000 | 1,400 | 2,000 |
| 2019-05-29 | 3,970 | 4,000 | 3,960 | 3,995 | 1,700 | 1,997.50 |
| 2019-05-28 | 3,940 | 3,970 | 3,940 | 3,970 | 2,200 | 1,985 |
| 2019-05-27 | 3,970 | 3,970 | 3,905 | 3,905 | 3,100 | 1,952.50 |
| 2019-05-24 | 3,870 | 3,970 | 3,845 | 3,970 | 6,400 | 1,985 |
| 2019-05-23 | 3,795 | 3,820 | 3,785 | 3,800 | 8,400 | 1,900 |
| 2019-05-22 | 3,750 | 3,800 | 3,725 | 3,735 | 48,500 | 1,867.50 |
| 2019-05-21 | 3,815 | 3,815 | 3,750 | 3,750 | 12,600 | 1,875 |
| 2019-05-20 | 3,900 | 3,900 | 3,885 | 3,885 | 1,700 | 1,942.50 |
| 2019-05-17 | 3,880 | 3,925 | 3,880 | 3,900 | 700 | 1,950 |
| 2019-05-16 | 3,865 | 3,935 | 3,865 | 3,870 | 1,100 | 1,935 |
| 2019-05-15 | 3,880 | 3,925 | 3,850 | 3,865 | 3,200 | 1,932.50 |
| 2019-05-14 | 3,860 | 3,910 | 3,840 | 3,910 | 900 | 1,955 |
| 2019-05-13 | 3,990 | 3,990 | 3,840 | 3,880 | 2,100 | 1,940 |
| 2019-05-10 | 4,005 | 4,045 | 3,945 | 3,990 | 2,700 | 1,995 |
| 2019-05-09 | 4,040 | 4,050 | 4,040 | 4,050 | 500 | 2,025 |
| 2019-05-08 | 4,055 | 4,055 | 4,005 | 4,040 | 500 | 2,020 |
| 2019-05-07 | 4,090 | 4,090 | 4,050 | 4,055 | 900 | 2,027.50 |
| 2019-04-26 | 4,080 | 4,090 | 4,080 | 4,090 | 700 | 2,045 |
| 2019-04-25 | 4,065 | 4,080 | 4,065 | 4,080 | 1,100 | 2,040 |
| 2019-04-24 | 4,030 | 4,065 | 4,030 | 4,065 | 1,500 | 2,032.50 |
| 2019-04-23 | 4,190 | 4,200 | 4,005 | 4,030 | 5,100 | 2,015 |
| 2019-04-22 | 4,195 | 4,200 | 4,195 | 4,200 | 500 | 2,100 |
| 2019-04-19 | 4,215 | 4,215 | 4,195 | 4,195 | 2,000 | 2,097.50 |
| 2019-04-18 | 4,320 | 4,320 | 4,240 | 4,250 | 800 | 2,125 |
| 2019-04-17 | 4,200 | 4,250 | 4,200 | 4,200 | 1,100 | 2,100 |
| 2019-04-16 | 4,210 | 4,210 | 4,190 | 4,190 | 400 | 2,095 |
| 2019-04-15 | 4,250 | 4,250 | 4,200 | 4,210 | 800 | 2,105 |
| 2019-04-12 | 4,270 | 4,270 | 4,250 | 4,250 | 400 | 2,125 |
| 2019-04-11 | 4,200 | 4,275 | 4,190 | 4,270 | 800 | 2,135 |
| 2019-04-10 | 4,220 | 4,220 | 4,200 | 4,200 | 700 | 2,100 |
| 2019-04-09 | 4,215 | 4,220 | 4,215 | 4,220 | 500 | 2,110 |
| 2019-04-08 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 2,110 |
| 2019-04-05 | 4,210 | 4,280 | 4,210 | 4,280 | 500 | 2,140 |
| 2019-04-04 | 4,200 | 4,250 | 4,200 | 4,245 | 300 | 2,122.50 |
| 2019-04-03 | 4,210 | 4,245 | 4,210 | 4,245 | 200 | 2,122.50 |
| 2019-04-02 | 4,230 | 4,230 | 4,210 | 4,210 | 300 | 2,105 |
| 2019-04-01 | 4,265 | 4,275 | 4,265 | 4,275 | 1,500 | 2,137.50 |
| 2019-03-29 | 4,255 | 4,255 | 4,235 | 4,235 | 600 | 2,117.50 |
| 2019-03-28 | 4,270 | 4,305 | 4,230 | 4,235 | 800 | 2,117.50 |
| 2019-03-27 | 4,280 | 4,280 | 4,240 | 4,270 | 1,000 | 2,135 |
| 2019-03-26 | 4,315 | 4,335 | 4,315 | 4,320 | 1,100 | 2,160 |
| 2019-03-25 | 4,330 | 4,330 | 4,250 | 4,310 | 1,100 | 2,155 |
| 2019-03-22 | 4,270 | 4,335 | 4,265 | 4,330 | 700 | 2,165 |
| 2019-03-20 | 4,260 | 4,320 | 4,240 | 4,320 | 1,700 | 2,160 |
| 2019-03-19 | 4,400 | 4,400 | 4,330 | 4,330 | 700 | 2,165 |
| 2019-03-18 | 4,310 | 4,350 | 4,310 | 4,350 | 500 | 2,175 |
| 2019-03-15 | 4,275 | 4,350 | 4,275 | 4,350 | 300 | 2,175 |
| 2019-03-14 | 4,265 | 4,400 | 4,260 | 4,330 | 1,400 | 2,165 |
| 2019-03-13 | 4,200 | 4,400 | 4,200 | 4,335 | 1,700 | 2,167.50 |
| 2019-03-12 | 4,270 | 4,300 | 4,200 | 4,200 | 1,200 | 2,100 |
| 2019-03-11 | 4,240 | 4,300 | 4,240 | 4,270 | 1,400 | 2,135 |
| 2019-03-08 | 4,200 | 4,240 | 4,200 | 4,240 | 900 | 2,120 |
| 2019-03-07 | 4,200 | 4,295 | 4,200 | 4,250 | 700 | 2,125 |
| 2019-03-06 | 4,145 | 4,265 | 4,130 | 4,265 | 1,900 | 2,132.50 |
| 2019-03-05 | 4,155 | 4,160 | 4,140 | 4,145 | 900 | 2,072.50 |
| 2019-03-04 | 4,135 | 4,185 | 4,135 | 4,140 | 3,000 | 2,070 |
| 2019-03-01 | 4,250 | 4,250 | 4,200 | 4,200 | 1,600 | 2,100 |
| 2019-02-28 | 4,205 | 4,250 | 4,205 | 4,250 | 400 | 2,125 |
| 2019-02-27 | 4,220 | 4,245 | 4,220 | 4,245 | 800 | 2,122.50 |
| 2019-02-26 | 4,200 | 4,220 | 4,200 | 4,220 | 600 | 2,110 |
| 2019-02-25 | 4,200 | 4,200 | 4,170 | 4,170 | 300 | 2,085 |
| 2019-02-22 | 4,205 | 4,205 | 4,165 | 4,200 | 500 | 2,100 |
| 2019-02-21 | 4,250 | 4,250 | 4,165 | 4,220 | 1,900 | 2,110 |
| 2019-02-20 | 4,150 | 4,200 | 4,115 | 4,165 | 1,400 | 2,082.50 |
| 2019-02-19 | 4,200 | 4,200 | 4,195 | 4,195 | 1,600 | 2,097.50 |
| 2019-02-18 | 4,090 | 4,195 | 4,090 | 4,195 | 1,200 | 2,097.50 |
| 2019-02-15 | 4,165 | 4,165 | 4,010 | 4,085 | 3,500 | 2,042.50 |
| 2019-02-14 | 4,170 | 4,170 | 4,160 | 4,160 | 300 | 2,080 |
| 2019-02-13 | 4,205 | 4,250 | 4,200 | 4,200 | 700 | 2,100 |
| 2019-02-12 | 4,200 | 4,225 | 4,155 | 4,225 | 800 | 2,112.50 |
| 2019-02-08 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 2,100 |
| 2019-02-07 | 4,190 | 4,230 | 4,190 | 4,190 | 600 | 2,095 |
| 2019-02-06 | 4,200 | 4,240 | 4,190 | 4,190 | 900 | 2,095 |
| 2019-02-05 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 2,125 |
| 2019-02-04 | 4,200 | 4,270 | 4,200 | 4,270 | 200 | 2,135 |
| 2019-02-01 | 4,240 | 4,285 | 4,230 | 4,270 | 700 | 2,135 |
| 2019-01-31 | 4,250 | 4,285 | 4,250 | 4,250 | 500 | 2,125 |
| 2019-01-30 | 4,260 | 4,280 | 4,255 | 4,255 | 500 | 2,127.50 |
| 2019-01-29 | 4,280 | 4,280 | 4,255 | 4,280 | 1,000 | 2,140 |
| 2019-01-28 | 4,285 | 4,285 | 4,255 | 4,280 | 1,300 | 2,140 |
| 2019-01-25 | 4,280 | 4,285 | 4,255 | 4,285 | 1,300 | 2,142.50 |
| 2019-01-24 | 4,285 | 4,285 | 4,285 | 4,285 | 300 | 2,142.50 |
| 2019-01-23 | 4,280 | 4,285 | 4,140 | 4,285 | 3,200 | 2,142.50 |
| 2019-01-22 | 4,275 | 4,300 | 4,275 | 4,280 | 900 | 2,140 |
| 2019-01-21 | 4,270 | 4,295 | 4,270 | 4,285 | 400 | 2,142.50 |
| 2019-01-18 | 4,255 | 4,345 | 4,245 | 4,340 | 500 | 2,170 |
| 2019-01-17 | 4,245 | 4,350 | 4,245 | 4,270 | 1,200 | 2,135 |
| 2019-01-16 | 4,205 | 4,315 | 4,205 | 4,315 | 1,100 | 2,157.50 |
| 2019-01-15 | 4,260 | 4,300 | 4,230 | 4,230 | 1,200 | 2,115 |
| 2019-01-11 | 4,240 | 4,310 | 4,115 | 4,255 | 6,000 | 2,127.50 |
| 2019-01-10 | 3,900 | 4,300 | 3,900 | 4,100 | 14,400 | 2,050 |
| 2019-01-09 | 3,750 | 3,805 | 3,715 | 3,760 | 7,500 | 1,880 |
| 2019-01-08 | 3,770 | 3,770 | 3,710 | 3,750 | 2,900 | 1,875 |
| 2019-01-07 | 3,765 | 3,770 | 3,760 | 3,765 | 800 | 1,882.50 |
| 2019-01-04 | 3,750 | 3,755 | 3,710 | 3,745 | 1,600 | 1,872.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
