2805 ヱスビー食品(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 | 4,165 | 4,275 | 4,165 | 4,235 | 6,100 | 4,235 |
| 2019-12-27 | 4,140 | 4,165 | 4,140 | 4,140 | 2,900 | 4,140 |
| 2019-12-26 | 4,145 | 4,145 | 4,125 | 4,140 | 2,500 | 4,140 |
| 2019-12-25 | 4,110 | 4,140 | 4,110 | 4,125 | 2,700 | 4,125 |
| 2019-12-24 | 4,080 | 4,110 | 4,080 | 4,105 | 3,700 | 4,105 |
| 2019-12-23 | 4,105 | 4,105 | 4,070 | 4,080 | 2,700 | 4,080 |
| 2019-12-20 | 4,030 | 4,155 | 4,030 | 4,155 | 8,400 | 4,155 |
| 2019-12-19 | 4,035 | 4,035 | 4,025 | 4,035 | 700 | 4,035 |
| 2019-12-18 | 4,035 | 4,035 | 4,020 | 4,020 | 2,000 | 4,020 |
| 2019-12-17 | 4,030 | 4,035 | 4,030 | 4,030 | 1,600 | 4,030 |
| 2019-12-16 | 4,035 | 4,045 | 4,030 | 4,045 | 700 | 4,045 |
| 2019-12-13 | 4,045 | 4,065 | 4,035 | 4,035 | 1,800 | 4,035 |
| 2019-12-12 | 4,065 | 4,065 | 4,040 | 4,065 | 1,800 | 4,065 |
| 2019-12-11 | 4,065 | 4,065 | 4,035 | 4,055 | 1,900 | 4,055 |
| 2019-12-10 | 4,050 | 4,065 | 4,035 | 4,065 | 2,700 | 4,065 |
| 2019-12-09 | 4,030 | 4,050 | 4,030 | 4,045 | 3,800 | 4,045 |
| 2019-12-06 | 4,040 | 4,040 | 4,025 | 4,030 | 3,600 | 4,030 |
| 2019-12-05 | 4,035 | 4,040 | 4,035 | 4,040 | 1,300 | 4,040 |
| 2019-12-04 | 4,025 | 4,035 | 4,015 | 4,035 | 1,900 | 4,035 |
| 2019-12-03 | 4,025 | 4,045 | 4,025 | 4,030 | 1,100 | 4,030 |
| 2019-12-02 | 4,050 | 4,050 | 4,025 | 4,025 | 2,400 | 4,025 |
| 2019-11-29 | 4,055 | 4,055 | 4,035 | 4,035 | 1,800 | 4,035 |
| 2019-11-28 | 4,050 | 4,060 | 4,050 | 4,055 | 1,000 | 4,055 |
| 2019-11-27 | 4,045 | 4,050 | 4,035 | 4,035 | 1,300 | 4,035 |
| 2019-11-26 | 4,050 | 4,050 | 4,040 | 4,045 | 1,800 | 4,045 |
| 2019-11-25 | 4,050 | 4,050 | 4,045 | 4,050 | 1,000 | 4,050 |
| 2019-11-22 | 4,035 | 4,050 | 4,030 | 4,030 | 1,400 | 4,030 |
| 2019-11-21 | 4,035 | 4,055 | 4,030 | 4,030 | 2,300 | 4,030 |
| 2019-11-20 | 4,055 | 4,060 | 4,035 | 4,035 | 800 | 4,035 |
| 2019-11-19 | 4,055 | 4,055 | 4,035 | 4,035 | 1,300 | 4,035 |
| 2019-11-18 | 4,050 | 4,060 | 4,040 | 4,040 | 1,600 | 4,040 |
| 2019-11-15 | 4,030 | 4,055 | 4,030 | 4,055 | 1,300 | 4,055 |
| 2019-11-14 | 4,030 | 4,050 | 4,030 | 4,030 | 1,200 | 4,030 |
| 2019-11-13 | 4,065 | 4,065 | 4,025 | 4,030 | 3,900 | 4,030 |
| 2019-11-12 | 4,085 | 4,090 | 4,060 | 4,090 | 1,200 | 4,090 |
| 2019-11-11 | 4,080 | 4,105 | 4,080 | 4,100 | 2,700 | 4,100 |
| 2019-11-08 | 4,090 | 4,090 | 4,060 | 4,080 | 1,500 | 4,080 |
| 2019-11-07 | 4,055 | 4,090 | 4,055 | 4,090 | 800 | 4,090 |
| 2019-11-06 | 4,080 | 4,095 | 4,055 | 4,065 | 4,300 | 4,065 |
| 2019-11-05 | 4,065 | 4,070 | 4,050 | 4,070 | 2,800 | 4,070 |
| 2019-11-01 | 4,080 | 4,080 | 4,050 | 4,050 | 2,500 | 4,050 |
| 2019-10-31 | 4,075 | 4,085 | 4,075 | 4,080 | 1,600 | 4,080 |
| 2019-10-30 | 4,075 | 4,075 | 4,070 | 4,070 | 400 | 4,070 |
| 2019-10-29 | 4,045 | 4,075 | 4,045 | 4,060 | 1,400 | 4,060 |
| 2019-10-28 | 4,050 | 4,055 | 4,045 | 4,045 | 1,500 | 4,045 |
| 2019-10-25 | 4,050 | 4,050 | 4,045 | 4,045 | 1,100 | 4,045 |
| 2019-10-24 | 4,055 | 4,055 | 4,040 | 4,040 | 2,000 | 4,040 |
| 2019-10-23 | 4,065 | 4,070 | 4,040 | 4,050 | 1,400 | 4,050 |
| 2019-10-21 | 4,050 | 4,080 | 4,045 | 4,075 | 1,700 | 4,075 |
| 2019-10-18 | 4,035 | 4,050 | 4,025 | 4,040 | 800 | 4,040 |
| 2019-10-17 | 4,070 | 4,085 | 4,040 | 4,050 | 2,300 | 4,050 |
| 2019-10-16 | 4,095 | 4,130 | 4,090 | 4,090 | 1,200 | 4,090 |
| 2019-10-15 | 4,100 | 4,110 | 4,090 | 4,090 | 900 | 4,090 |
| 2019-10-11 | 4,110 | 4,110 | 4,100 | 4,110 | 600 | 4,110 |
| 2019-10-10 | 4,120 | 4,120 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2019-10-09 | 4,100 | 4,110 | 4,100 | 4,110 | 700 | 4,110 |
| 2019-10-08 | 4,100 | 4,100 | 4,060 | 4,080 | 1,200 | 4,080 |
| 2019-10-07 | 4,115 | 4,115 | 4,090 | 4,110 | 1,200 | 4,110 |
| 2019-10-04 | 4,080 | 4,135 | 4,080 | 4,115 | 4,700 | 4,115 |
| 2019-10-03 | 4,085 | 4,085 | 4,035 | 4,080 | 1,000 | 4,080 |
| 2019-10-02 | 4,080 | 4,080 | 4,030 | 4,060 | 700 | 4,060 |
| 2019-10-01 | - | - | - | 4,020 | - | 4,020 |
| 2019-09-30 | 4,060 | 4,060 | 4,005 | 4,020 | 1,400 | 4,020 |
| 2019-09-27 | 4,055 | 4,095 | 4,025 | 4,065 | 2,700 | 4,065 |
| 2019-09-26 | 4,115 | 4,145 | 4,105 | 4,145 | 3,500 | 4,145 |
| 2019-09-25 | 4,070 | 4,115 | 4,070 | 4,115 | 3,200 | 4,115 |
| 2019-09-24 | 4,065 | 4,075 | 4,065 | 4,070 | 2,600 | 4,070 |
| 2019-09-20 | 4,060 | 4,075 | 4,060 | 4,065 | 1,100 | 4,065 |
| 2019-09-19 | 4,050 | 4,070 | 4,050 | 4,060 | 1,900 | 4,060 |
| 2019-09-18 | 4,060 | 4,080 | 4,050 | 4,080 | 2,600 | 4,080 |
| 2019-09-17 | 4,060 | 4,060 | 4,030 | 4,060 | 1,400 | 4,060 |
| 2019-09-13 | 4,050 | 4,060 | 4,035 | 4,060 | 900 | 4,060 |
| 2019-09-12 | 4,060 | 4,060 | 4,030 | 4,050 | 700 | 4,050 |
| 2019-09-11 | 4,060 | 4,060 | 4,055 | 4,060 | 400 | 4,060 |
| 2019-09-10 | 4,055 | 4,055 | 4,030 | 4,045 | 800 | 4,045 |
| 2019-09-09 | 4,040 | 4,090 | 4,005 | 4,090 | 2,600 | 4,090 |
| 2019-09-06 | 4,005 | 4,030 | 4,000 | 4,010 | 1,100 | 4,010 |
| 2019-09-05 | 4,010 | 4,010 | 4,005 | 4,005 | 600 | 4,005 |
| 2019-09-04 | 4,010 | 4,030 | 4,010 | 4,010 | 700 | 4,010 |
| 2019-09-03 | 4,010 | 4,010 | 4,010 | 4,010 | 400 | 4,010 |
| 2019-09-02 | 4,000 | 4,025 | 4,000 | 4,010 | 900 | 4,010 |
| 2019-08-30 | 4,030 | 4,030 | 3,995 | 3,995 | 600 | 3,995 |
| 2019-08-29 | 3,995 | 4,030 | 3,995 | 3,995 | 700 | 3,995 |
| 2019-08-28 | 4,020 | 4,020 | 3,995 | 3,995 | 700 | 3,995 |
| 2019-08-27 | 4,030 | 4,030 | 4,005 | 4,020 | 1,100 | 4,020 |
| 2019-08-26 | 3,990 | 4,005 | 3,985 | 3,995 | 800 | 3,995 |
| 2019-08-23 | 4,030 | 4,045 | 4,000 | 4,020 | 2,100 | 4,020 |
| 2019-08-22 | 4,030 | 4,030 | 4,030 | 4,030 | 300 | 4,030 |
| 2019-08-21 | - | - | - | 4,030 | - | 4,030 |
| 2019-08-20 | 4,025 | 4,030 | 4,015 | 4,030 | 700 | 4,030 |
| 2019-08-19 | 4,045 | 4,045 | 4,030 | 4,030 | 400 | 4,030 |
| 2019-08-16 | 4,005 | 4,015 | 3,995 | 3,995 | 1,900 | 3,995 |
| 2019-08-15 | 3,990 | 4,010 | 3,990 | 4,010 | 1,600 | 4,010 |
| 2019-08-14 | 4,075 | 4,075 | 4,005 | 4,065 | 1,600 | 4,065 |
| 2019-08-13 | 4,065 | 4,065 | 4,025 | 4,060 | 1,100 | 4,060 |
| 2019-08-09 | 4,040 | 4,045 | 4,025 | 4,045 | 900 | 4,045 |
| 2019-08-08 | 4,050 | 4,050 | 4,025 | 4,035 | 1,200 | 4,035 |
| 2019-08-07 | 4,000 | 4,010 | 3,990 | 3,995 | 600 | 3,995 |
| 2019-08-06 | 3,930 | 3,985 | 3,925 | 3,955 | 3,000 | 3,955 |
| 2019-08-05 | 4,000 | 4,010 | 4,000 | 4,000 | 1,400 | 4,000 |
| 2019-08-02 | 4,015 | 4,025 | 4,000 | 4,000 | 4,800 | 4,000 |
| 2019-08-01 | 4,075 | 4,085 | 4,000 | 4,025 | 4,000 | 4,025 |
| 2019-07-31 | 4,100 | 4,135 | 4,085 | 4,095 | 1,700 | 4,095 |
| 2019-07-30 | 4,120 | 4,120 | 4,100 | 4,100 | 500 | 4,100 |
| 2019-07-29 | 4,090 | 4,120 | 4,085 | 4,115 | 2,800 | 4,115 |
| 2019-07-26 | 4,045 | 4,085 | 4,045 | 4,065 | 1,100 | 4,065 |
| 2019-07-25 | 4,025 | 4,105 | 4,020 | 4,095 | 3,200 | 4,095 |
| 2019-07-24 | 4,000 | 4,030 | 3,995 | 4,025 | 2,200 | 4,025 |
| 2019-07-23 | 4,030 | 4,050 | 3,995 | 3,995 | 1,500 | 3,995 |
| 2019-07-22 | 4,010 | 4,030 | 3,995 | 3,995 | 2,700 | 3,995 |
| 2019-07-19 | 4,110 | 4,200 | 4,005 | 4,005 | 16,500 | 4,005 |
| 2019-07-18 | 3,945 | 3,950 | 3,900 | 3,900 | 2,400 | 3,900 |
| 2019-07-17 | 3,905 | 3,915 | 3,900 | 3,900 | 1,500 | 3,900 |
| 2019-07-16 | 3,995 | 4,010 | 3,900 | 3,900 | 5,000 | 3,900 |
| 2019-07-12 | 4,000 | 4,000 | 3,955 | 3,990 | 2,100 | 3,990 |
| 2019-07-11 | 4,005 | 4,005 | 3,975 | 3,980 | 2,200 | 3,980 |
| 2019-07-10 | 3,970 | 3,985 | 3,950 | 3,960 | 1,900 | 3,960 |
| 2019-07-09 | 3,975 | 4,020 | 3,970 | 3,970 | 3,000 | 3,970 |
| 2019-07-08 | 4,020 | 4,020 | 3,975 | 3,975 | 2,000 | 3,975 |
| 2019-07-05 | 4,005 | 4,025 | 4,000 | 4,000 | 3,100 | 4,000 |
| 2019-07-04 | 4,030 | 4,035 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2019-07-03 | 4,015 | 4,030 | 4,005 | 4,010 | 2,200 | 4,010 |
| 2019-07-02 | 4,005 | 4,030 | 4,005 | 4,015 | 900 | 4,015 |
| 2019-07-01 | 4,010 | 4,035 | 4,000 | 4,005 | 1,300 | 4,005 |
| 2019-06-28 | 4,000 | 4,025 | 3,990 | 4,025 | 2,000 | 4,025 |
| 2019-06-27 | 4,045 | 4,045 | 3,990 | 4,030 | 600 | 4,030 |
| 2019-06-26 | 4,010 | 4,050 | 3,995 | 4,000 | 2,300 | 4,000 |
| 2019-06-25 | 3,995 | 4,005 | 3,995 | 4,005 | 300 | 4,005 |
| 2019-06-24 | 4,000 | 4,005 | 3,995 | 3,995 | 1,300 | 3,995 |
| 2019-06-21 | 3,975 | 3,995 | 3,975 | 3,995 | 600 | 3,995 |
| 2019-06-20 | 4,030 | 4,030 | 3,980 | 4,000 | 700 | 4,000 |
| 2019-06-19 | 4,045 | 4,045 | 4,000 | 4,030 | 900 | 4,030 |
| 2019-06-18 | 4,030 | 4,035 | 3,975 | 3,975 | 1,600 | 3,975 |
| 2019-06-17 | 3,995 | 4,020 | 3,995 | 4,020 | 1,000 | 4,020 |
| 2019-06-14 | 3,980 | 3,995 | 3,960 | 3,995 | 600 | 3,995 |
| 2019-06-13 | 3,995 | 4,000 | 3,995 | 4,000 | 200 | 4,000 |
| 2019-06-12 | 4,000 | 4,000 | 3,990 | 3,990 | 600 | 3,990 |
| 2019-06-11 | 3,990 | 4,015 | 3,990 | 3,995 | 500 | 3,995 |
| 2019-06-10 | 4,025 | 4,025 | 3,985 | 3,985 | 700 | 3,985 |
| 2019-06-07 | 3,990 | 4,025 | 3,990 | 4,010 | 400 | 4,010 |
| 2019-06-06 | 4,020 | 4,035 | 3,965 | 4,030 | 1,200 | 4,030 |
| 2019-06-05 | 3,995 | 4,100 | 3,995 | 4,050 | 2,200 | 4,050 |
| 2019-06-04 | 3,910 | 3,975 | 3,910 | 3,975 | 1,200 | 3,975 |
| 2019-06-03 | 3,955 | 3,955 | 3,900 | 3,900 | 1,800 | 3,900 |
| 2019-05-31 | 4,035 | 4,035 | 3,975 | 3,975 | 1,700 | 3,975 |
| 2019-05-30 | 3,980 | 4,000 | 3,960 | 4,000 | 2,300 | 4,000 |
| 2019-05-29 | 3,955 | 3,990 | 3,955 | 3,955 | 1,600 | 3,955 |
| 2019-05-28 | 3,960 | 3,995 | 3,935 | 3,955 | 1,400 | 3,955 |
| 2019-05-27 | 3,895 | 3,980 | 3,895 | 3,930 | 2,000 | 3,930 |
| 2019-05-24 | 3,855 | 3,890 | 3,855 | 3,890 | 1,500 | 3,890 |
| 2019-05-23 | 3,850 | 3,855 | 3,835 | 3,855 | 1,200 | 3,855 |
| 2019-05-22 | 3,830 | 3,830 | 3,825 | 3,830 | 1,000 | 3,830 |
| 2019-05-21 | 3,795 | 3,845 | 3,795 | 3,830 | 2,000 | 3,830 |
| 2019-05-20 | 3,845 | 3,845 | 3,785 | 3,815 | 1,600 | 3,815 |
| 2019-05-17 | 3,805 | 3,865 | 3,780 | 3,780 | 3,800 | 3,780 |
| 2019-05-16 | 3,800 | 3,910 | 3,785 | 3,800 | 6,200 | 3,800 |
| 2019-05-15 | 3,985 | 3,995 | 3,800 | 3,800 | 8,500 | 3,800 |
| 2019-05-14 | 3,945 | 3,985 | 3,915 | 3,915 | 1,800 | 3,915 |
| 2019-05-13 | 3,980 | 3,995 | 3,960 | 3,960 | 2,000 | 3,960 |
| 2019-05-10 | 3,980 | 4,015 | 3,970 | 3,975 | 1,700 | 3,975 |
| 2019-05-09 | 4,000 | 4,050 | 3,980 | 3,980 | 5,400 | 3,980 |
| 2019-05-08 | 4,000 | 4,045 | 3,995 | 3,995 | 4,500 | 3,995 |
| 2019-05-07 | 4,080 | 4,080 | 4,005 | 4,005 | 3,700 | 4,005 |
| 2019-04-26 | 4,105 | 4,125 | 4,075 | 4,075 | 3,300 | 4,075 |
| 2019-04-25 | 4,110 | 4,130 | 4,100 | 4,105 | 1,200 | 4,105 |
| 2019-04-24 | 4,120 | 4,120 | 4,105 | 4,105 | 1,600 | 4,105 |
| 2019-04-23 | 4,115 | 4,130 | 4,115 | 4,115 | 1,100 | 4,115 |
| 2019-04-22 | 4,130 | 4,130 | 4,120 | 4,120 | 400 | 4,120 |
| 2019-04-19 | 4,125 | 4,150 | 4,125 | 4,140 | 900 | 4,140 |
| 2019-04-18 | 4,150 | 4,155 | 4,120 | 4,150 | 1,100 | 4,150 |
| 2019-04-17 | 4,120 | 4,150 | 4,110 | 4,150 | 1,700 | 4,150 |
| 2019-04-16 | 4,125 | 4,125 | 4,110 | 4,120 | 1,100 | 4,120 |
| 2019-04-15 | 4,120 | 4,140 | 4,120 | 4,120 | 500 | 4,120 |
| 2019-04-12 | 4,140 | 4,140 | 4,115 | 4,115 | 900 | 4,115 |
| 2019-04-11 | 4,115 | 4,145 | 4,115 | 4,145 | 300 | 4,145 |
| 2019-04-10 | 4,115 | 4,155 | 4,115 | 4,120 | 1,200 | 4,120 |
| 2019-04-09 | 4,125 | 4,125 | 4,100 | 4,100 | 2,600 | 4,100 |
| 2019-04-08 | 4,165 | 4,165 | 4,120 | 4,120 | 1,700 | 4,120 |
| 2019-04-05 | 4,115 | 4,175 | 4,115 | 4,165 | 2,000 | 4,165 |
| 2019-04-04 | 4,110 | 4,130 | 4,105 | 4,105 | 2,000 | 4,105 |
| 2019-04-03 | 4,115 | 4,130 | 4,105 | 4,105 | 2,900 | 4,105 |
| 2019-04-02 | 4,185 | 4,190 | 4,130 | 4,130 | 1,900 | 4,130 |
| 2019-04-01 | 4,185 | 4,200 | 4,185 | 4,185 | 2,800 | 4,185 |
| 2019-03-29 | 4,135 | 4,170 | 4,130 | 4,165 | 1,900 | 4,165 |
| 2019-03-28 | 4,120 | 4,150 | 4,115 | 4,120 | 2,400 | 4,120 |
| 2019-03-27 | 4,135 | 4,190 | 4,120 | 4,135 | 2,200 | 4,135 |
| 2019-03-26 | 4,210 | 4,260 | 4,205 | 4,245 | 3,900 | 4,245 |
| 2019-03-25 | 4,175 | 4,210 | 4,160 | 4,210 | 2,600 | 4,210 |
| 2019-03-22 | 4,200 | 4,200 | 4,165 | 4,190 | 2,200 | 4,190 |
| 2019-03-20 | 4,200 | 4,200 | 4,170 | 4,200 | 1,300 | 4,200 |
| 2019-03-19 | 4,195 | 4,200 | 4,170 | 4,200 | 1,900 | 4,200 |
| 2019-03-18 | 4,160 | 4,195 | 4,160 | 4,175 | 2,200 | 4,175 |
| 2019-03-15 | 4,180 | 4,185 | 4,160 | 4,180 | 2,000 | 4,180 |
| 2019-03-14 | 4,170 | 4,180 | 4,155 | 4,180 | 1,300 | 4,180 |
| 2019-03-13 | 4,155 | 4,180 | 4,135 | 4,180 | 3,100 | 4,180 |
| 2019-03-12 | 4,155 | 4,175 | 4,140 | 4,155 | 1,800 | 4,155 |
| 2019-03-11 | 4,190 | 4,190 | 4,130 | 4,150 | 2,500 | 4,150 |
| 2019-03-08 | 4,120 | 4,190 | 4,115 | 4,190 | 6,300 | 4,190 |
| 2019-03-07 | 4,125 | 4,160 | 4,120 | 4,120 | 2,800 | 4,120 |
| 2019-03-06 | 4,140 | 4,160 | 4,125 | 4,125 | 2,700 | 4,125 |
| 2019-03-05 | 4,165 | 4,180 | 4,135 | 4,135 | 2,400 | 4,135 |
| 2019-03-04 | 4,155 | 4,180 | 4,115 | 4,145 | 4,900 | 4,145 |
| 2019-03-01 | 4,165 | 4,165 | 4,145 | 4,150 | 3,000 | 4,150 |
| 2019-02-28 | 4,165 | 4,170 | 4,150 | 4,160 | 3,400 | 4,160 |
| 2019-02-27 | 4,180 | 4,190 | 4,150 | 4,180 | 1,200 | 4,180 |
| 2019-02-26 | 4,180 | 4,195 | 4,150 | 4,185 | 2,500 | 4,185 |
| 2019-02-25 | 4,190 | 4,190 | 4,100 | 4,190 | 5,400 | 4,190 |
| 2019-02-22 | 4,170 | 4,190 | 4,155 | 4,190 | 1,700 | 4,190 |
| 2019-02-21 | 4,140 | 4,170 | 4,135 | 4,170 | 2,600 | 4,170 |
| 2019-02-20 | 4,150 | 4,160 | 4,135 | 4,135 | 1,200 | 4,135 |
| 2019-02-19 | 4,140 | 4,165 | 4,135 | 4,135 | 1,400 | 4,135 |
| 2019-02-18 | 4,165 | 4,180 | 4,150 | 4,150 | 1,700 | 4,150 |
| 2019-02-15 | 4,120 | 4,180 | 4,115 | 4,180 | 2,600 | 4,180 |
| 2019-02-14 | 4,140 | 4,175 | 4,140 | 4,140 | 1,100 | 4,140 |
| 2019-02-13 | 4,125 | 4,150 | 4,125 | 4,150 | 1,200 | 4,150 |
| 2019-02-12 | 4,140 | 4,175 | 4,120 | 4,120 | 3,000 | 4,120 |
| 2019-02-08 | 4,180 | 4,185 | 4,130 | 4,145 | 800 | 4,145 |
| 2019-02-07 | 4,160 | 4,185 | 4,115 | 4,185 | 1,200 | 4,185 |
| 2019-02-06 | 4,145 | 4,160 | 4,120 | 4,160 | 1,000 | 4,160 |
| 2019-02-05 | 4,150 | 4,150 | 4,115 | 4,120 | 1,800 | 4,120 |
| 2019-02-04 | 4,150 | 4,195 | 4,090 | 4,150 | 3,900 | 4,150 |
| 2019-02-01 | 4,130 | 4,200 | 4,130 | 4,200 | 4,200 | 4,200 |
| 2019-01-31 | 4,115 | 4,130 | 4,095 | 4,095 | 4,200 | 4,095 |
| 2019-01-30 | 4,145 | 4,145 | 4,115 | 4,140 | 1,000 | 4,140 |
| 2019-01-29 | 4,145 | 4,150 | 4,105 | 4,105 | 1,500 | 4,105 |
| 2019-01-28 | 4,135 | 4,150 | 4,115 | 4,125 | 1,900 | 4,125 |
| 2019-01-25 | 4,125 | 4,135 | 4,115 | 4,115 | 1,500 | 4,115 |
| 2019-01-24 | 4,120 | 4,140 | 4,115 | 4,125 | 1,400 | 4,125 |
| 2019-01-23 | 4,145 | 4,145 | 4,095 | 4,115 | 900 | 4,115 |
| 2019-01-22 | 4,115 | 4,150 | 4,115 | 4,115 | 1,300 | 4,115 |
| 2019-01-21 | 4,110 | 4,130 | 4,065 | 4,105 | 2,700 | 4,105 |
| 2019-01-18 | 4,110 | 4,155 | 4,100 | 4,110 | 2,200 | 4,110 |
| 2019-01-17 | 4,160 | 4,165 | 4,120 | 4,140 | 900 | 4,140 |
| 2019-01-16 | 4,125 | 4,165 | 4,090 | 4,090 | 2,600 | 4,090 |
| 2019-01-15 | 4,155 | 4,230 | 4,130 | 4,140 | 2,700 | 4,140 |
| 2019-01-11 | 4,235 | 4,235 | 4,170 | 4,180 | 2,300 | 4,180 |
| 2019-01-10 | 4,190 | 4,240 | 4,185 | 4,185 | 1,900 | 4,185 |
| 2019-01-09 | 4,265 | 4,265 | 4,185 | 4,185 | 1,400 | 4,185 |
| 2019-01-08 | 4,200 | 4,235 | 4,200 | 4,200 | 1,100 | 4,200 |
| 2019-01-07 | 4,180 | 4,240 | 4,175 | 4,235 | 3,000 | 4,235 |
| 2019-01-04 | 4,125 | 4,205 | 4,100 | 4,180 | 800 | 4,180 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
