2659 (株)サンエー 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 | 4,905 | 4,910 | 4,860 | 4,865 | 18,300 | 2,432.50 |
| 2019-12-27 | 4,835 | 4,915 | 4,820 | 4,900 | 26,000 | 2,450 |
| 2019-12-26 | 4,820 | 4,860 | 4,805 | 4,860 | 20,400 | 2,430 |
| 2019-12-25 | 4,905 | 4,930 | 4,875 | 4,875 | 19,500 | 2,437.50 |
| 2019-12-24 | 4,935 | 4,955 | 4,910 | 4,950 | 12,600 | 2,475 |
| 2019-12-23 | 4,900 | 4,930 | 4,890 | 4,910 | 17,400 | 2,455 |
| 2019-12-20 | 4,915 | 4,955 | 4,885 | 4,905 | 36,000 | 2,452.50 |
| 2019-12-19 | 4,960 | 4,980 | 4,915 | 4,915 | 14,800 | 2,457.50 |
| 2019-12-18 | 5,020 | 5,020 | 4,950 | 4,990 | 19,100 | 2,495 |
| 2019-12-17 | 5,000 | 5,010 | 4,960 | 4,995 | 30,000 | 2,497.50 |
| 2019-12-16 | 4,950 | 4,985 | 4,945 | 4,955 | 26,800 | 2,477.50 |
| 2019-12-13 | 4,940 | 4,945 | 4,900 | 4,905 | 39,700 | 2,452.50 |
| 2019-12-12 | 4,955 | 4,955 | 4,840 | 4,845 | 24,900 | 2,422.50 |
| 2019-12-11 | 4,985 | 4,990 | 4,925 | 4,930 | 24,900 | 2,465 |
| 2019-12-10 | 4,940 | 4,965 | 4,925 | 4,950 | 22,400 | 2,475 |
| 2019-12-09 | 4,940 | 4,955 | 4,910 | 4,935 | 25,000 | 2,467.50 |
| 2019-12-06 | 4,940 | 4,940 | 4,885 | 4,930 | 19,600 | 2,465 |
| 2019-12-05 | 4,955 | 4,955 | 4,880 | 4,930 | 30,300 | 2,465 |
| 2019-12-04 | 4,950 | 4,960 | 4,915 | 4,945 | 27,800 | 2,472.50 |
| 2019-12-03 | 4,985 | 5,010 | 4,935 | 4,965 | 29,700 | 2,482.50 |
| 2019-12-02 | 5,060 | 5,090 | 5,030 | 5,050 | 21,100 | 2,525 |
| 2019-11-29 | 5,070 | 5,070 | 5,000 | 5,010 | 18,900 | 2,505 |
| 2019-11-28 | 5,070 | 5,080 | 5,020 | 5,050 | 22,600 | 2,525 |
| 2019-11-27 | 5,090 | 5,100 | 5,050 | 5,070 | 14,600 | 2,535 |
| 2019-11-26 | 5,110 | 5,120 | 5,040 | 5,090 | 23,200 | 2,545 |
| 2019-11-25 | 5,130 | 5,150 | 5,080 | 5,100 | 17,500 | 2,550 |
| 2019-11-22 | 5,100 | 5,110 | 5,070 | 5,090 | 21,700 | 2,545 |
| 2019-11-21 | 5,100 | 5,120 | 5,040 | 5,080 | 33,000 | 2,540 |
| 2019-11-20 | 5,190 | 5,190 | 5,080 | 5,130 | 19,300 | 2,565 |
| 2019-11-19 | 5,140 | 5,160 | 5,110 | 5,130 | 14,600 | 2,565 |
| 2019-11-18 | 5,170 | 5,200 | 5,140 | 5,160 | 25,400 | 2,580 |
| 2019-11-15 | 5,110 | 5,180 | 5,110 | 5,170 | 40,600 | 2,585 |
| 2019-11-14 | 5,190 | 5,210 | 5,090 | 5,090 | 36,600 | 2,545 |
| 2019-11-13 | 5,290 | 5,290 | 5,200 | 5,200 | 23,300 | 2,600 |
| 2019-11-12 | 5,250 | 5,290 | 5,210 | 5,260 | 35,200 | 2,630 |
| 2019-11-11 | 5,320 | 5,320 | 5,250 | 5,270 | 32,300 | 2,635 |
| 2019-11-08 | 5,330 | 5,330 | 5,250 | 5,280 | 30,500 | 2,640 |
| 2019-11-07 | 5,250 | 5,300 | 5,200 | 5,280 | 43,500 | 2,640 |
| 2019-11-06 | 5,250 | 5,280 | 5,210 | 5,260 | 37,900 | 2,630 |
| 2019-11-05 | 5,080 | 5,200 | 5,070 | 5,180 | 32,100 | 2,590 |
| 2019-11-01 | 5,080 | 5,120 | 5,030 | 5,080 | 27,900 | 2,540 |
| 2019-10-31 | 5,120 | 5,190 | 5,120 | 5,140 | 36,000 | 2,570 |
| 2019-10-30 | 5,070 | 5,140 | 5,060 | 5,120 | 143,400 | 2,560 |
| 2019-10-29 | 5,060 | 5,120 | 5,030 | 5,070 | 51,900 | 2,535 |
| 2019-10-28 | 4,975 | 5,070 | 4,970 | 5,030 | 46,100 | 2,515 |
| 2019-10-25 | 4,920 | 4,980 | 4,865 | 4,955 | 59,500 | 2,477.50 |
| 2019-10-24 | 5,030 | 5,050 | 4,900 | 4,920 | 61,000 | 2,460 |
| 2019-10-23 | 5,030 | 5,080 | 4,980 | 5,060 | 78,700 | 2,530 |
| 2019-10-21 | 5,000 | 5,070 | 4,965 | 5,020 | 100,900 | 2,510 |
| 2019-10-18 | 5,090 | 5,120 | 4,990 | 5,020 | 65,800 | 2,510 |
| 2019-10-17 | 5,180 | 5,210 | 5,090 | 5,110 | 61,400 | 2,555 |
| 2019-10-16 | 5,230 | 5,300 | 5,090 | 5,160 | 134,400 | 2,580 |
| 2019-10-15 | 5,100 | 5,210 | 5,040 | 5,190 | 69,100 | 2,595 |
| 2019-10-11 | 5,080 | 5,130 | 4,995 | 5,080 | 56,300 | 2,540 |
| 2019-10-10 | 5,110 | 5,170 | 5,070 | 5,080 | 33,400 | 2,540 |
| 2019-10-09 | 5,110 | 5,160 | 5,030 | 5,110 | 69,300 | 2,555 |
| 2019-10-08 | 5,100 | 5,220 | 5,080 | 5,180 | 105,600 | 2,590 |
| 2019-10-07 | 4,640 | 5,100 | 4,640 | 5,040 | 150,700 | 2,520 |
| 2019-10-04 | 4,840 | 4,840 | 4,735 | 4,780 | 35,300 | 2,390 |
| 2019-10-03 | 4,765 | 4,860 | 4,765 | 4,840 | 44,100 | 2,420 |
| 2019-10-02 | 4,775 | 4,900 | 4,770 | 4,880 | 45,300 | 2,440 |
| 2019-10-01 | 4,765 | 4,820 | 4,765 | 4,770 | 23,000 | 2,385 |
| 2019-09-30 | 4,720 | 4,770 | 4,685 | 4,765 | 29,600 | 2,382.50 |
| 2019-09-27 | 4,885 | 4,885 | 4,730 | 4,790 | 36,300 | 2,395 |
| 2019-09-26 | 4,855 | 4,900 | 4,835 | 4,880 | 43,200 | 2,440 |
| 2019-09-25 | 4,820 | 4,840 | 4,790 | 4,810 | 24,300 | 2,405 |
| 2019-09-24 | 4,845 | 4,900 | 4,800 | 4,860 | 64,200 | 2,430 |
| 2019-09-20 | 4,845 | 4,895 | 4,820 | 4,820 | 37,900 | 2,410 |
| 2019-09-19 | 4,765 | 4,920 | 4,765 | 4,845 | 51,700 | 2,422.50 |
| 2019-09-18 | 4,835 | 4,880 | 4,745 | 4,765 | 60,500 | 2,382.50 |
| 2019-09-17 | 4,750 | 4,830 | 4,730 | 4,815 | 46,400 | 2,407.50 |
| 2019-09-13 | 4,700 | 4,745 | 4,655 | 4,730 | 58,500 | 2,365 |
| 2019-09-12 | 4,615 | 4,695 | 4,585 | 4,675 | 48,200 | 2,337.50 |
| 2019-09-11 | 4,600 | 4,625 | 4,585 | 4,610 | 36,600 | 2,305 |
| 2019-09-10 | 4,570 | 4,625 | 4,510 | 4,610 | 56,900 | 2,305 |
| 2019-09-09 | 4,530 | 4,565 | 4,510 | 4,565 | 14,600 | 2,282.50 |
| 2019-09-06 | 4,550 | 4,550 | 4,505 | 4,510 | 13,700 | 2,255 |
| 2019-09-05 | 4,480 | 4,580 | 4,470 | 4,540 | 47,400 | 2,270 |
| 2019-09-04 | 4,430 | 4,510 | 4,425 | 4,460 | 36,900 | 2,230 |
| 2019-09-03 | 4,375 | 4,435 | 4,345 | 4,430 | 22,300 | 2,215 |
| 2019-09-02 | 4,435 | 4,485 | 4,350 | 4,360 | 52,400 | 2,180 |
| 2019-08-30 | 4,440 | 4,445 | 4,385 | 4,415 | 53,800 | 2,207.50 |
| 2019-08-29 | 4,400 | 4,415 | 4,375 | 4,405 | 21,700 | 2,202.50 |
| 2019-08-28 | 4,430 | 4,450 | 4,380 | 4,400 | 25,500 | 2,200 |
| 2019-08-27 | 4,430 | 4,490 | 4,430 | 4,430 | 40,900 | 2,215 |
| 2019-08-26 | 4,380 | 4,425 | 4,375 | 4,400 | 26,400 | 2,200 |
| 2019-08-23 | 4,450 | 4,485 | 4,410 | 4,470 | 25,900 | 2,235 |
| 2019-08-22 | 4,475 | 4,475 | 4,410 | 4,445 | 21,200 | 2,222.50 |
| 2019-08-21 | 4,430 | 4,480 | 4,385 | 4,475 | 30,900 | 2,237.50 |
| 2019-08-20 | 4,370 | 4,480 | 4,345 | 4,480 | 35,400 | 2,240 |
| 2019-08-19 | 4,340 | 4,375 | 4,315 | 4,360 | 21,500 | 2,180 |
| 2019-08-16 | 4,275 | 4,350 | 4,275 | 4,340 | 35,800 | 2,170 |
| 2019-08-15 | 4,245 | 4,295 | 4,210 | 4,295 | 31,600 | 2,147.50 |
| 2019-08-14 | 4,290 | 4,350 | 4,220 | 4,350 | 75,500 | 2,175 |
| 2019-08-13 | 4,165 | 4,265 | 4,140 | 4,260 | 69,800 | 2,130 |
| 2019-08-09 | 4,225 | 4,225 | 4,170 | 4,220 | 28,200 | 2,110 |
| 2019-08-08 | 4,245 | 4,245 | 4,180 | 4,210 | 26,600 | 2,105 |
| 2019-08-07 | 4,200 | 4,235 | 4,180 | 4,220 | 46,800 | 2,110 |
| 2019-08-06 | 4,100 | 4,190 | 4,035 | 4,185 | 60,600 | 2,092.50 |
| 2019-08-05 | 4,180 | 4,205 | 4,105 | 4,180 | 34,300 | 2,090 |
| 2019-08-02 | 4,310 | 4,315 | 4,200 | 4,210 | 56,300 | 2,105 |
| 2019-08-01 | 4,375 | 4,385 | 4,325 | 4,380 | 17,100 | 2,190 |
| 2019-07-31 | 4,350 | 4,400 | 4,320 | 4,390 | 39,300 | 2,195 |
| 2019-07-30 | 4,405 | 4,420 | 4,340 | 4,380 | 43,300 | 2,190 |
| 2019-07-29 | 4,380 | 4,415 | 4,350 | 4,405 | 60,200 | 2,202.50 |
| 2019-07-26 | 4,410 | 4,430 | 4,340 | 4,380 | 24,700 | 2,190 |
| 2019-07-25 | 4,430 | 4,450 | 4,405 | 4,410 | 24,000 | 2,205 |
| 2019-07-24 | 4,370 | 4,430 | 4,330 | 4,430 | 44,900 | 2,215 |
| 2019-07-23 | 4,355 | 4,365 | 4,325 | 4,355 | 31,300 | 2,177.50 |
| 2019-07-22 | 4,390 | 4,390 | 4,325 | 4,355 | 22,600 | 2,177.50 |
| 2019-07-19 | 4,350 | 4,390 | 4,340 | 4,390 | 42,800 | 2,195 |
| 2019-07-18 | 4,435 | 4,435 | 4,305 | 4,320 | 41,700 | 2,160 |
| 2019-07-17 | 4,555 | 4,555 | 4,435 | 4,440 | 70,400 | 2,220 |
| 2019-07-16 | 4,590 | 4,610 | 4,555 | 4,585 | 33,400 | 2,292.50 |
| 2019-07-12 | 4,600 | 4,600 | 4,540 | 4,555 | 28,400 | 2,277.50 |
| 2019-07-11 | 4,560 | 4,580 | 4,540 | 4,580 | 28,600 | 2,290 |
| 2019-07-10 | 4,545 | 4,560 | 4,505 | 4,540 | 32,900 | 2,270 |
| 2019-07-09 | 4,630 | 4,690 | 4,530 | 4,575 | 46,100 | 2,287.50 |
| 2019-07-08 | 4,540 | 4,665 | 4,540 | 4,620 | 57,800 | 2,310 |
| 2019-07-05 | 4,580 | 4,585 | 4,505 | 4,560 | 49,900 | 2,280 |
| 2019-07-04 | 4,535 | 4,550 | 4,490 | 4,550 | 21,000 | 2,275 |
| 2019-07-03 | 4,475 | 4,535 | 4,445 | 4,525 | 32,700 | 2,262.50 |
| 2019-07-02 | 4,440 | 4,470 | 4,410 | 4,450 | 33,800 | 2,225 |
| 2019-07-01 | 4,340 | 4,435 | 4,340 | 4,435 | 24,300 | 2,217.50 |
| 2019-06-28 | 4,315 | 4,355 | 4,280 | 4,305 | 45,500 | 2,152.50 |
| 2019-06-27 | 4,305 | 4,340 | 4,295 | 4,340 | 27,400 | 2,170 |
| 2019-06-26 | 4,375 | 4,385 | 4,320 | 4,320 | 19,500 | 2,160 |
| 2019-06-25 | 4,370 | 4,410 | 4,350 | 4,385 | 19,500 | 2,192.50 |
| 2019-06-24 | 4,330 | 4,385 | 4,330 | 4,355 | 14,800 | 2,177.50 |
| 2019-06-21 | 4,385 | 4,385 | 4,310 | 4,365 | 53,900 | 2,182.50 |
| 2019-06-20 | 4,385 | 4,410 | 4,355 | 4,365 | 15,000 | 2,182.50 |
| 2019-06-19 | 4,370 | 4,405 | 4,365 | 4,390 | 15,800 | 2,195 |
| 2019-06-18 | 4,365 | 4,460 | 4,355 | 4,355 | 47,500 | 2,177.50 |
| 2019-06-17 | 4,310 | 4,375 | 4,295 | 4,335 | 35,100 | 2,167.50 |
| 2019-06-14 | 4,315 | 4,345 | 4,270 | 4,310 | 40,400 | 2,155 |
| 2019-06-13 | 4,290 | 4,300 | 4,240 | 4,290 | 24,000 | 2,145 |
| 2019-06-12 | 4,320 | 4,350 | 4,305 | 4,310 | 24,700 | 2,155 |
| 2019-06-11 | 4,355 | 4,375 | 4,315 | 4,315 | 35,000 | 2,157.50 |
| 2019-06-10 | 4,360 | 4,395 | 4,335 | 4,370 | 34,000 | 2,185 |
| 2019-06-07 | 4,305 | 4,340 | 4,290 | 4,310 | 15,200 | 2,155 |
| 2019-06-06 | 4,285 | 4,330 | 4,260 | 4,290 | 37,600 | 2,145 |
| 2019-06-05 | 4,240 | 4,330 | 4,185 | 4,305 | 51,800 | 2,152.50 |
| 2019-06-04 | 4,240 | 4,265 | 4,205 | 4,235 | 59,300 | 2,117.50 |
| 2019-06-03 | 4,140 | 4,255 | 4,115 | 4,205 | 30,600 | 2,102.50 |
| 2019-05-31 | 4,280 | 4,290 | 4,205 | 4,210 | 31,000 | 2,105 |
| 2019-05-30 | 4,355 | 4,365 | 4,265 | 4,305 | 50,100 | 2,152.50 |
| 2019-05-29 | 4,350 | 4,405 | 4,300 | 4,375 | 43,500 | 2,187.50 |
| 2019-05-28 | 4,305 | 4,445 | 4,305 | 4,390 | 91,000 | 2,195 |
| 2019-05-27 | 4,300 | 4,300 | 4,250 | 4,285 | 28,300 | 2,142.50 |
| 2019-05-24 | 4,215 | 4,280 | 4,210 | 4,265 | 30,200 | 2,132.50 |
| 2019-05-23 | 4,255 | 4,295 | 4,235 | 4,265 | 28,100 | 2,132.50 |
| 2019-05-22 | 4,395 | 4,415 | 4,255 | 4,265 | 42,300 | 2,132.50 |
| 2019-05-21 | 4,270 | 4,410 | 4,270 | 4,385 | 95,700 | 2,192.50 |
| 2019-05-20 | 4,315 | 4,345 | 4,270 | 4,310 | 36,500 | 2,155 |
| 2019-05-17 | 4,285 | 4,320 | 4,260 | 4,315 | 34,900 | 2,157.50 |
| 2019-05-16 | 4,300 | 4,305 | 4,250 | 4,285 | 32,300 | 2,142.50 |
| 2019-05-15 | 4,275 | 4,285 | 4,210 | 4,285 | 34,000 | 2,142.50 |
| 2019-05-14 | 4,195 | 4,285 | 4,165 | 4,270 | 84,500 | 2,135 |
| 2019-05-13 | 4,300 | 4,300 | 4,215 | 4,255 | 42,600 | 2,127.50 |
| 2019-05-10 | 4,270 | 4,375 | 4,260 | 4,300 | 89,200 | 2,150 |
| 2019-05-09 | 4,350 | 4,365 | 4,215 | 4,280 | 95,200 | 2,140 |
| 2019-05-08 | 4,330 | 4,380 | 4,300 | 4,375 | 46,700 | 2,187.50 |
| 2019-05-07 | 4,425 | 4,425 | 4,325 | 4,355 | 70,600 | 2,177.50 |
| 2019-04-26 | 4,400 | 4,400 | 4,330 | 4,360 | 52,700 | 2,180 |
| 2019-04-25 | 4,355 | 4,410 | 4,340 | 4,400 | 67,300 | 2,200 |
| 2019-04-24 | 4,295 | 4,380 | 4,290 | 4,350 | 110,400 | 2,175 |
| 2019-04-23 | 4,185 | 4,300 | 4,185 | 4,260 | 85,400 | 2,130 |
| 2019-04-22 | 4,125 | 4,200 | 4,115 | 4,185 | 53,000 | 2,092.50 |
| 2019-04-19 | 4,150 | 4,170 | 4,115 | 4,140 | 35,300 | 2,070 |
| 2019-04-18 | 4,200 | 4,200 | 4,140 | 4,150 | 40,300 | 2,075 |
| 2019-04-17 | 4,205 | 4,235 | 4,145 | 4,180 | 32,300 | 2,090 |
| 2019-04-16 | 4,215 | 4,240 | 4,195 | 4,210 | 34,100 | 2,105 |
| 2019-04-15 | 4,235 | 4,280 | 4,220 | 4,245 | 68,400 | 2,122.50 |
| 2019-04-12 | 4,155 | 4,200 | 4,120 | 4,185 | 71,600 | 2,092.50 |
| 2019-04-11 | 4,105 | 4,180 | 4,070 | 4,115 | 84,900 | 2,057.50 |
| 2019-04-10 | 4,160 | 4,170 | 4,055 | 4,055 | 103,100 | 2,027.50 |
| 2019-04-09 | 4,290 | 4,305 | 4,160 | 4,165 | 107,600 | 2,082.50 |
| 2019-04-08 | 4,375 | 4,415 | 4,210 | 4,280 | 337,700 | 2,140 |
| 2019-04-05 | 4,415 | 4,460 | 4,350 | 4,435 | 128,600 | 2,217.50 |
| 2019-04-04 | 4,410 | 4,475 | 4,395 | 4,410 | 83,200 | 2,205 |
| 2019-04-03 | 4,370 | 4,420 | 4,340 | 4,420 | 38,000 | 2,210 |
| 2019-04-02 | 4,495 | 4,515 | 4,380 | 4,400 | 46,300 | 2,200 |
| 2019-04-01 | 4,500 | 4,525 | 4,445 | 4,495 | 77,800 | 2,247.50 |
| 2019-03-29 | 4,355 | 4,455 | 4,350 | 4,430 | 56,000 | 2,215 |
| 2019-03-28 | 4,420 | 4,445 | 4,310 | 4,310 | 40,800 | 2,155 |
| 2019-03-27 | 4,440 | 4,490 | 4,410 | 4,470 | 49,100 | 2,235 |
| 2019-03-26 | 4,335 | 4,425 | 4,320 | 4,425 | 69,500 | 2,212.50 |
| 2019-03-25 | 4,310 | 4,310 | 4,205 | 4,270 | 45,500 | 2,135 |
| 2019-03-22 | 4,365 | 4,365 | 4,310 | 4,315 | 42,500 | 2,157.50 |
| 2019-03-20 | 4,325 | 4,345 | 4,300 | 4,340 | 41,200 | 2,170 |
| 2019-03-19 | 4,380 | 4,380 | 4,290 | 4,330 | 38,600 | 2,165 |
| 2019-03-18 | 4,355 | 4,355 | 4,280 | 4,345 | 41,200 | 2,172.50 |
| 2019-03-15 | 4,205 | 4,290 | 4,205 | 4,285 | 35,500 | 2,142.50 |
| 2019-03-14 | 4,275 | 4,275 | 4,205 | 4,220 | 28,200 | 2,110 |
| 2019-03-13 | 4,255 | 4,315 | 4,250 | 4,275 | 29,400 | 2,137.50 |
| 2019-03-12 | 4,210 | 4,305 | 4,205 | 4,260 | 41,400 | 2,130 |
| 2019-03-11 | 4,240 | 4,245 | 4,155 | 4,200 | 48,200 | 2,100 |
| 2019-03-08 | 4,245 | 4,285 | 4,235 | 4,240 | 45,400 | 2,120 |
| 2019-03-07 | 4,270 | 4,330 | 4,225 | 4,305 | 44,800 | 2,152.50 |
| 2019-03-06 | 4,270 | 4,305 | 4,230 | 4,275 | 33,800 | 2,137.50 |
| 2019-03-05 | 4,300 | 4,310 | 4,225 | 4,270 | 73,600 | 2,135 |
| 2019-03-04 | 4,400 | 4,405 | 4,340 | 4,360 | 27,800 | 2,180 |
| 2019-03-01 | 4,415 | 4,455 | 4,365 | 4,385 | 42,000 | 2,192.50 |
| 2019-02-28 | 4,480 | 4,495 | 4,400 | 4,445 | 60,000 | 2,222.50 |
| 2019-02-27 | 4,395 | 4,535 | 4,395 | 4,525 | 65,400 | 2,262.50 |
| 2019-02-26 | 4,330 | 4,440 | 4,320 | 4,400 | 162,300 | 2,200 |
| 2019-02-25 | 4,425 | 4,425 | 4,305 | 4,370 | 356,300 | 2,185 |
| 2019-02-22 | 4,475 | 4,475 | 4,365 | 4,385 | 233,800 | 2,192.50 |
| 2019-02-21 | 4,375 | 4,535 | 4,375 | 4,470 | 163,900 | 2,235 |
| 2019-02-20 | 4,545 | 4,555 | 4,440 | 4,445 | 174,900 | 2,222.50 |
| 2019-02-19 | 4,535 | 4,535 | 4,460 | 4,495 | 113,700 | 2,247.50 |
| 2019-02-18 | 4,455 | 4,525 | 4,450 | 4,520 | 98,800 | 2,260 |
| 2019-02-15 | 4,375 | 4,460 | 4,305 | 4,405 | 69,200 | 2,202.50 |
| 2019-02-14 | 4,455 | 4,480 | 4,385 | 4,390 | 70,900 | 2,195 |
| 2019-02-13 | 4,490 | 4,495 | 4,405 | 4,430 | 48,000 | 2,215 |
| 2019-02-12 | 4,410 | 4,450 | 4,390 | 4,445 | 61,400 | 2,222.50 |
| 2019-02-08 | 4,340 | 4,385 | 4,310 | 4,365 | 42,400 | 2,182.50 |
| 2019-02-07 | 4,420 | 4,420 | 4,345 | 4,380 | 44,200 | 2,190 |
| 2019-02-06 | 4,490 | 4,510 | 4,420 | 4,420 | 53,800 | 2,210 |
| 2019-02-05 | 4,395 | 4,465 | 4,395 | 4,435 | 51,400 | 2,217.50 |
| 2019-02-04 | 4,350 | 4,380 | 4,325 | 4,365 | 53,000 | 2,182.50 |
| 2019-02-01 | 4,320 | 4,425 | 4,320 | 4,325 | 58,200 | 2,162.50 |
| 2019-01-31 | 4,305 | 4,335 | 4,265 | 4,320 | 61,500 | 2,160 |
| 2019-01-30 | 4,280 | 4,365 | 4,275 | 4,285 | 66,000 | 2,142.50 |
| 2019-01-29 | 4,305 | 4,335 | 4,270 | 4,325 | 49,000 | 2,162.50 |
| 2019-01-28 | 4,300 | 4,335 | 4,275 | 4,285 | 31,300 | 2,142.50 |
| 2019-01-25 | 4,350 | 4,400 | 4,300 | 4,300 | 47,200 | 2,150 |
| 2019-01-24 | 4,380 | 4,425 | 4,350 | 4,365 | 35,000 | 2,182.50 |
| 2019-01-23 | 4,355 | 4,370 | 4,330 | 4,365 | 36,900 | 2,182.50 |
| 2019-01-22 | 4,470 | 4,470 | 4,380 | 4,400 | 42,400 | 2,200 |
| 2019-01-21 | 4,455 | 4,500 | 4,385 | 4,430 | 53,700 | 2,215 |
| 2019-01-18 | 4,430 | 4,450 | 4,375 | 4,385 | 45,500 | 2,192.50 |
| 2019-01-17 | 4,560 | 4,560 | 4,375 | 4,430 | 128,900 | 2,215 |
| 2019-01-16 | 4,490 | 4,520 | 4,410 | 4,490 | 93,200 | 2,245 |
| 2019-01-15 | 4,490 | 4,505 | 4,410 | 4,440 | 48,600 | 2,220 |
| 2019-01-11 | 4,535 | 4,550 | 4,400 | 4,440 | 62,600 | 2,220 |
| 2019-01-10 | 4,490 | 4,525 | 4,460 | 4,465 | 64,900 | 2,232.50 |
| 2019-01-09 | 4,515 | 4,685 | 4,500 | 4,530 | 205,000 | 2,265 |
| 2019-01-08 | 4,175 | 4,565 | 4,175 | 4,410 | 317,400 | 2,205 |
| 2019-01-07 | 4,300 | 4,335 | 4,155 | 4,175 | 58,600 | 2,087.50 |
| 2019-01-04 | 4,125 | 4,270 | 4,095 | 4,165 | 95,400 | 2,082.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
