3002 グンゼ(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 | 4,885 | 4,955 | 4,875 | 4,890 | 34,300 | 4,890 |
| 2019-12-27 | 4,900 | 4,935 | 4,900 | 4,925 | 17,600 | 4,925 |
| 2019-12-26 | 4,850 | 4,890 | 4,835 | 4,890 | 30,900 | 4,890 |
| 2019-12-25 | 4,920 | 4,920 | 4,850 | 4,855 | 21,400 | 4,855 |
| 2019-12-24 | 4,845 | 4,900 | 4,840 | 4,875 | 18,000 | 4,875 |
| 2019-12-23 | 4,940 | 4,945 | 4,845 | 4,860 | 41,000 | 4,860 |
| 2019-12-20 | 4,960 | 5,020 | 4,930 | 4,935 | 49,400 | 4,935 |
| 2019-12-19 | 4,980 | 4,980 | 4,890 | 4,945 | 55,700 | 4,945 |
| 2019-12-18 | 5,070 | 5,070 | 4,965 | 5,000 | 49,600 | 5,000 |
| 2019-12-17 | 5,030 | 5,040 | 4,990 | 5,020 | 47,700 | 5,020 |
| 2019-12-16 | 5,130 | 5,130 | 5,060 | 5,060 | 13,500 | 5,060 |
| 2019-12-13 | 5,150 | 5,150 | 5,090 | 5,100 | 34,300 | 5,100 |
| 2019-12-12 | 5,140 | 5,180 | 5,070 | 5,070 | 32,900 | 5,070 |
| 2019-12-11 | 5,280 | 5,280 | 5,060 | 5,090 | 81,200 | 5,090 |
| 2019-12-10 | 5,250 | 5,350 | 5,220 | 5,310 | 48,100 | 5,310 |
| 2019-12-09 | 5,240 | 5,290 | 5,160 | 5,200 | 62,000 | 5,200 |
| 2019-12-06 | 5,130 | 5,220 | 5,120 | 5,220 | 40,600 | 5,220 |
| 2019-12-05 | 5,080 | 5,160 | 5,060 | 5,130 | 25,200 | 5,130 |
| 2019-12-04 | 5,070 | 5,120 | 5,010 | 5,030 | 47,100 | 5,030 |
| 2019-12-03 | 5,120 | 5,190 | 5,120 | 5,120 | 20,200 | 5,120 |
| 2019-12-02 | 5,200 | 5,210 | 5,180 | 5,200 | 22,500 | 5,200 |
| 2019-11-29 | 5,160 | 5,190 | 5,140 | 5,180 | 28,400 | 5,180 |
| 2019-11-28 | 5,150 | 5,150 | 5,100 | 5,130 | 16,100 | 5,130 |
| 2019-11-27 | 5,160 | 5,170 | 5,080 | 5,110 | 46,900 | 5,110 |
| 2019-11-26 | 5,130 | 5,250 | 5,100 | 5,190 | 87,100 | 5,190 |
| 2019-11-25 | 5,070 | 5,090 | 5,020 | 5,030 | 18,400 | 5,030 |
| 2019-11-22 | 5,050 | 5,090 | 5,050 | 5,050 | 26,800 | 5,050 |
| 2019-11-21 | 5,080 | 5,110 | 5,010 | 5,080 | 30,400 | 5,080 |
| 2019-11-20 | 5,180 | 5,190 | 5,090 | 5,100 | 24,700 | 5,100 |
| 2019-11-19 | 5,200 | 5,230 | 5,190 | 5,190 | 21,500 | 5,190 |
| 2019-11-18 | 5,290 | 5,290 | 5,220 | 5,220 | 25,800 | 5,220 |
| 2019-11-15 | 5,210 | 5,320 | 5,210 | 5,280 | 40,900 | 5,280 |
| 2019-11-14 | 5,250 | 5,270 | 5,210 | 5,210 | 27,200 | 5,210 |
| 2019-11-13 | 5,240 | 5,270 | 5,240 | 5,250 | 29,900 | 5,250 |
| 2019-11-12 | 5,230 | 5,300 | 5,230 | 5,290 | 25,400 | 5,290 |
| 2019-11-11 | 5,270 | 5,290 | 5,240 | 5,260 | 33,700 | 5,260 |
| 2019-11-08 | 5,290 | 5,300 | 5,250 | 5,250 | 41,200 | 5,250 |
| 2019-11-07 | 5,220 | 5,280 | 5,220 | 5,260 | 76,500 | 5,260 |
| 2019-11-06 | 5,100 | 5,470 | 5,100 | 5,260 | 181,700 | 5,260 |
| 2019-11-05 | 4,755 | 4,810 | 4,750 | 4,790 | 50,300 | 4,790 |
| 2019-11-01 | 4,715 | 4,775 | 4,715 | 4,750 | 30,000 | 4,750 |
| 2019-10-31 | 4,655 | 4,750 | 4,645 | 4,735 | 59,900 | 4,735 |
| 2019-10-30 | 4,640 | 4,665 | 4,635 | 4,655 | 107,200 | 4,655 |
| 2019-10-29 | 4,635 | 4,670 | 4,625 | 4,645 | 61,300 | 4,645 |
| 2019-10-28 | 4,695 | 4,700 | 4,605 | 4,630 | 54,800 | 4,630 |
| 2019-10-25 | 4,655 | 4,710 | 4,650 | 4,700 | 34,800 | 4,700 |
| 2019-10-24 | 4,625 | 4,660 | 4,605 | 4,650 | 39,200 | 4,650 |
| 2019-10-23 | 4,630 | 4,645 | 4,575 | 4,625 | 40,500 | 4,625 |
| 2019-10-21 | 4,560 | 4,650 | 4,560 | 4,625 | 50,300 | 4,625 |
| 2019-10-18 | 4,700 | 4,740 | 4,530 | 4,540 | 92,200 | 4,540 |
| 2019-10-17 | 4,685 | 4,740 | 4,660 | 4,715 | 39,600 | 4,715 |
| 2019-10-16 | 4,710 | 4,730 | 4,660 | 4,680 | 42,000 | 4,680 |
| 2019-10-15 | 4,670 | 4,730 | 4,660 | 4,660 | 54,700 | 4,660 |
| 2019-10-11 | 4,635 | 4,635 | 4,565 | 4,610 | 32,600 | 4,610 |
| 2019-10-10 | 4,625 | 4,635 | 4,555 | 4,605 | 42,600 | 4,605 |
| 2019-10-09 | 4,595 | 4,645 | 4,580 | 4,625 | 45,400 | 4,625 |
| 2019-10-08 | 4,610 | 4,675 | 4,600 | 4,625 | 54,800 | 4,625 |
| 2019-10-07 | 4,615 | 4,615 | 4,570 | 4,595 | 46,300 | 4,595 |
| 2019-10-04 | 4,535 | 4,570 | 4,525 | 4,550 | 39,600 | 4,550 |
| 2019-10-03 | 4,535 | 4,540 | 4,480 | 4,525 | 43,700 | 4,525 |
| 2019-10-02 | 4,580 | 4,625 | 4,535 | 4,605 | 39,500 | 4,605 |
| 2019-10-01 | 4,550 | 4,625 | 4,515 | 4,605 | 58,100 | 4,605 |
| 2019-09-30 | 4,480 | 4,545 | 4,455 | 4,510 | 53,900 | 4,510 |
| 2019-09-27 | 4,590 | 4,590 | 4,435 | 4,480 | 48,300 | 4,480 |
| 2019-09-26 | 4,625 | 4,685 | 4,590 | 4,595 | 93,000 | 4,595 |
| 2019-09-25 | 4,565 | 4,615 | 4,535 | 4,595 | 42,500 | 4,595 |
| 2019-09-24 | 4,525 | 4,625 | 4,515 | 4,595 | 61,400 | 4,595 |
| 2019-09-20 | 4,515 | 4,580 | 4,495 | 4,530 | 55,200 | 4,530 |
| 2019-09-19 | 4,430 | 4,530 | 4,420 | 4,530 | 67,200 | 4,530 |
| 2019-09-18 | 4,495 | 4,510 | 4,410 | 4,430 | 60,000 | 4,430 |
| 2019-09-17 | 4,520 | 4,540 | 4,490 | 4,510 | 46,300 | 4,510 |
| 2019-09-13 | 4,560 | 4,570 | 4,515 | 4,545 | 64,500 | 4,545 |
| 2019-09-12 | 4,515 | 4,580 | 4,505 | 4,560 | 39,900 | 4,560 |
| 2019-09-11 | 4,460 | 4,515 | 4,455 | 4,505 | 34,900 | 4,505 |
| 2019-09-10 | 4,430 | 4,495 | 4,430 | 4,450 | 38,000 | 4,450 |
| 2019-09-09 | 4,400 | 4,435 | 4,390 | 4,430 | 25,000 | 4,430 |
| 2019-09-06 | 4,360 | 4,395 | 4,350 | 4,385 | 34,100 | 4,385 |
| 2019-09-05 | 4,295 | 4,385 | 4,295 | 4,365 | 51,000 | 4,365 |
| 2019-09-04 | 4,305 | 4,305 | 4,270 | 4,270 | 39,500 | 4,270 |
| 2019-09-03 | 4,305 | 4,350 | 4,305 | 4,325 | 27,300 | 4,325 |
| 2019-09-02 | 4,370 | 4,385 | 4,305 | 4,310 | 33,300 | 4,310 |
| 2019-08-30 | 4,390 | 4,435 | 4,360 | 4,400 | 35,600 | 4,400 |
| 2019-08-29 | 4,375 | 4,375 | 4,300 | 4,350 | 32,800 | 4,350 |
| 2019-08-28 | 4,370 | 4,385 | 4,350 | 4,365 | 27,200 | 4,365 |
| 2019-08-27 | 4,355 | 4,415 | 4,355 | 4,370 | 30,600 | 4,370 |
| 2019-08-26 | 4,310 | 4,360 | 4,305 | 4,335 | 50,800 | 4,335 |
| 2019-08-23 | 4,430 | 4,495 | 4,425 | 4,445 | 36,400 | 4,445 |
| 2019-08-22 | 4,475 | 4,475 | 4,400 | 4,430 | 44,900 | 4,430 |
| 2019-08-21 | 4,495 | 4,495 | 4,435 | 4,460 | 35,600 | 4,460 |
| 2019-08-20 | 4,460 | 4,505 | 4,415 | 4,495 | 39,700 | 4,495 |
| 2019-08-19 | 4,390 | 4,410 | 4,355 | 4,405 | 44,500 | 4,405 |
| 2019-08-16 | 4,305 | 4,350 | 4,295 | 4,320 | 20,900 | 4,320 |
| 2019-08-15 | 4,300 | 4,325 | 4,285 | 4,320 | 28,800 | 4,320 |
| 2019-08-14 | 4,375 | 4,420 | 4,320 | 4,420 | 35,000 | 4,420 |
| 2019-08-13 | 4,305 | 4,330 | 4,290 | 4,295 | 42,400 | 4,295 |
| 2019-08-09 | 4,420 | 4,435 | 4,380 | 4,395 | 40,100 | 4,395 |
| 2019-08-08 | 4,440 | 4,450 | 4,365 | 4,385 | 53,000 | 4,385 |
| 2019-08-07 | 4,440 | 4,485 | 4,425 | 4,445 | 47,400 | 4,445 |
| 2019-08-06 | 4,360 | 4,460 | 4,335 | 4,455 | 57,000 | 4,455 |
| 2019-08-05 | 4,500 | 4,525 | 4,350 | 4,500 | 137,600 | 4,500 |
| 2019-08-02 | 4,700 | 4,710 | 4,605 | 4,615 | 50,200 | 4,615 |
| 2019-08-01 | 4,860 | 4,860 | 4,725 | 4,740 | 41,000 | 4,740 |
| 2019-07-31 | 4,960 | 4,995 | 4,860 | 4,860 | 39,300 | 4,860 |
| 2019-07-30 | 5,020 | 5,040 | 4,985 | 4,995 | 21,000 | 4,995 |
| 2019-07-29 | 4,965 | 4,995 | 4,950 | 4,990 | 26,100 | 4,990 |
| 2019-07-26 | 4,955 | 4,975 | 4,900 | 4,965 | 27,800 | 4,965 |
| 2019-07-25 | 4,965 | 4,985 | 4,910 | 4,930 | 23,400 | 4,930 |
| 2019-07-24 | 4,930 | 4,975 | 4,910 | 4,955 | 41,700 | 4,955 |
| 2019-07-23 | 4,880 | 4,965 | 4,870 | 4,930 | 31,400 | 4,930 |
| 2019-07-22 | 4,980 | 4,980 | 4,880 | 4,880 | 46,500 | 4,880 |
| 2019-07-19 | 4,925 | 5,000 | 4,920 | 4,980 | 41,000 | 4,980 |
| 2019-07-18 | 5,000 | 5,020 | 4,910 | 4,925 | 54,200 | 4,925 |
| 2019-07-17 | 5,020 | 5,030 | 4,980 | 5,000 | 19,800 | 5,000 |
| 2019-07-16 | 5,020 | 5,020 | 4,955 | 4,985 | 32,800 | 4,985 |
| 2019-07-12 | 5,040 | 5,050 | 5,000 | 5,030 | 20,200 | 5,030 |
| 2019-07-11 | 4,980 | 5,050 | 4,960 | 5,030 | 30,100 | 5,030 |
| 2019-07-10 | 4,970 | 5,000 | 4,950 | 4,980 | 27,900 | 4,980 |
| 2019-07-09 | 4,970 | 5,040 | 4,930 | 4,970 | 58,300 | 4,970 |
| 2019-07-08 | 4,945 | 5,000 | 4,920 | 4,955 | 43,300 | 4,955 |
| 2019-07-05 | 4,955 | 4,965 | 4,930 | 4,960 | 27,900 | 4,960 |
| 2019-07-04 | 4,940 | 4,950 | 4,905 | 4,930 | 16,400 | 4,930 |
| 2019-07-03 | 4,840 | 4,920 | 4,825 | 4,880 | 40,000 | 4,880 |
| 2019-07-02 | 4,760 | 4,875 | 4,760 | 4,845 | 46,700 | 4,845 |
| 2019-07-01 | 4,685 | 4,750 | 4,650 | 4,740 | 31,000 | 4,740 |
| 2019-06-28 | 4,640 | 4,695 | 4,635 | 4,635 | 35,800 | 4,635 |
| 2019-06-27 | 4,560 | 4,630 | 4,555 | 4,630 | 32,400 | 4,630 |
| 2019-06-26 | 4,670 | 4,670 | 4,565 | 4,565 | 30,600 | 4,565 |
| 2019-06-25 | 4,735 | 4,735 | 4,660 | 4,670 | 22,700 | 4,670 |
| 2019-06-24 | 4,725 | 4,725 | 4,685 | 4,705 | 29,000 | 4,705 |
| 2019-06-21 | 4,780 | 4,780 | 4,705 | 4,730 | 114,200 | 4,730 |
| 2019-06-20 | 4,840 | 4,850 | 4,750 | 4,755 | 41,900 | 4,755 |
| 2019-06-19 | 4,850 | 4,880 | 4,820 | 4,830 | 36,400 | 4,830 |
| 2019-06-18 | 4,805 | 4,875 | 4,790 | 4,820 | 50,400 | 4,820 |
| 2019-06-17 | 4,805 | 4,825 | 4,755 | 4,805 | 39,900 | 4,805 |
| 2019-06-14 | 4,820 | 4,830 | 4,775 | 4,785 | 25,900 | 4,785 |
| 2019-06-13 | 4,810 | 4,840 | 4,755 | 4,805 | 46,100 | 4,805 |
| 2019-06-12 | 4,865 | 4,885 | 4,820 | 4,840 | 25,600 | 4,840 |
| 2019-06-11 | 4,870 | 4,890 | 4,820 | 4,875 | 39,700 | 4,875 |
| 2019-06-10 | 4,800 | 4,885 | 4,800 | 4,865 | 42,100 | 4,865 |
| 2019-06-07 | 4,720 | 4,800 | 4,680 | 4,795 | 46,800 | 4,795 |
| 2019-06-06 | 4,665 | 4,720 | 4,665 | 4,705 | 33,600 | 4,705 |
| 2019-06-05 | 4,610 | 4,715 | 4,595 | 4,695 | 61,900 | 4,695 |
| 2019-06-04 | 4,395 | 4,525 | 4,390 | 4,500 | 67,500 | 4,500 |
| 2019-06-03 | 4,455 | 4,475 | 4,360 | 4,395 | 103,600 | 4,395 |
| 2019-05-31 | 4,630 | 4,630 | 4,510 | 4,545 | 74,100 | 4,545 |
| 2019-05-30 | 4,695 | 4,705 | 4,630 | 4,700 | 50,300 | 4,700 |
| 2019-05-29 | 4,720 | 4,775 | 4,685 | 4,750 | 54,200 | 4,750 |
| 2019-05-28 | 4,715 | 4,790 | 4,715 | 4,755 | 57,300 | 4,755 |
| 2019-05-27 | 4,710 | 4,755 | 4,710 | 4,750 | 23,800 | 4,750 |
| 2019-05-24 | 4,645 | 4,735 | 4,605 | 4,705 | 55,100 | 4,705 |
| 2019-05-23 | 4,630 | 4,760 | 4,630 | 4,700 | 49,600 | 4,700 |
| 2019-05-22 | 4,635 | 4,670 | 4,620 | 4,620 | 31,200 | 4,620 |
| 2019-05-21 | 4,640 | 4,665 | 4,625 | 4,640 | 43,500 | 4,640 |
| 2019-05-20 | 4,710 | 4,745 | 4,665 | 4,690 | 35,800 | 4,690 |
| 2019-05-17 | 4,670 | 4,700 | 4,625 | 4,695 | 38,400 | 4,695 |
| 2019-05-16 | 4,580 | 4,650 | 4,530 | 4,645 | 48,100 | 4,645 |
| 2019-05-15 | 4,600 | 4,770 | 4,470 | 4,560 | 123,900 | 4,560 |
| 2019-05-14 | 4,330 | 4,410 | 4,320 | 4,390 | 57,500 | 4,390 |
| 2019-05-13 | 4,400 | 4,435 | 4,390 | 4,430 | 36,000 | 4,430 |
| 2019-05-10 | 4,440 | 4,510 | 4,430 | 4,465 | 59,500 | 4,465 |
| 2019-05-09 | 4,490 | 4,525 | 4,425 | 4,430 | 67,700 | 4,430 |
| 2019-05-08 | 4,570 | 4,600 | 4,510 | 4,545 | 60,900 | 4,545 |
| 2019-05-07 | 4,700 | 4,710 | 4,625 | 4,635 | 39,000 | 4,635 |
| 2019-04-26 | 4,730 | 4,735 | 4,675 | 4,730 | 26,200 | 4,730 |
| 2019-04-25 | 4,760 | 4,795 | 4,715 | 4,760 | 34,200 | 4,760 |
| 2019-04-24 | 4,765 | 4,775 | 4,730 | 4,735 | 36,400 | 4,735 |
| 2019-04-23 | 4,750 | 4,770 | 4,710 | 4,765 | 26,300 | 4,765 |
| 2019-04-22 | 4,735 | 4,755 | 4,680 | 4,725 | 20,100 | 4,725 |
| 2019-04-19 | 4,775 | 4,785 | 4,710 | 4,740 | 16,300 | 4,740 |
| 2019-04-18 | 4,780 | 4,805 | 4,720 | 4,740 | 39,900 | 4,740 |
| 2019-04-17 | 4,835 | 4,835 | 4,770 | 4,795 | 25,200 | 4,795 |
| 2019-04-16 | 4,780 | 4,830 | 4,760 | 4,790 | 40,000 | 4,790 |
| 2019-04-15 | 4,700 | 4,795 | 4,700 | 4,785 | 37,900 | 4,785 |
| 2019-04-12 | 4,630 | 4,675 | 4,615 | 4,660 | 47,800 | 4,660 |
| 2019-04-11 | 4,620 | 4,655 | 4,590 | 4,635 | 25,700 | 4,635 |
| 2019-04-10 | 4,630 | 4,690 | 4,615 | 4,665 | 35,000 | 4,665 |
| 2019-04-09 | 4,705 | 4,710 | 4,565 | 4,615 | 54,000 | 4,615 |
| 2019-04-08 | 4,780 | 4,780 | 4,690 | 4,705 | 38,400 | 4,705 |
| 2019-04-05 | 4,735 | 4,790 | 4,725 | 4,775 | 37,500 | 4,775 |
| 2019-04-04 | 4,750 | 4,775 | 4,700 | 4,710 | 42,300 | 4,710 |
| 2019-04-03 | 4,610 | 4,740 | 4,580 | 4,730 | 72,800 | 4,730 |
| 2019-04-02 | 4,645 | 4,695 | 4,625 | 4,635 | 49,000 | 4,635 |
| 2019-04-01 | 4,525 | 4,620 | 4,525 | 4,610 | 42,100 | 4,610 |
| 2019-03-29 | 4,535 | 4,545 | 4,435 | 4,475 | 41,100 | 4,475 |
| 2019-03-28 | 4,550 | 4,550 | 4,435 | 4,505 | 72,400 | 4,505 |
| 2019-03-27 | 4,650 | 4,685 | 4,555 | 4,610 | 84,800 | 4,610 |
| 2019-03-26 | 4,655 | 4,755 | 4,635 | 4,755 | 86,500 | 4,755 |
| 2019-03-25 | 4,645 | 4,645 | 4,565 | 4,620 | 53,200 | 4,620 |
| 2019-03-22 | 4,745 | 4,760 | 4,675 | 4,690 | 74,000 | 4,690 |
| 2019-03-20 | 4,750 | 4,770 | 4,715 | 4,760 | 40,200 | 4,760 |
| 2019-03-19 | 4,845 | 4,855 | 4,755 | 4,780 | 51,000 | 4,780 |
| 2019-03-18 | 4,790 | 4,815 | 4,765 | 4,815 | 39,400 | 4,815 |
| 2019-03-15 | 4,800 | 4,820 | 4,750 | 4,795 | 57,800 | 4,795 |
| 2019-03-14 | 4,840 | 4,850 | 4,745 | 4,760 | 41,300 | 4,760 |
| 2019-03-13 | 4,845 | 4,925 | 4,820 | 4,840 | 47,900 | 4,840 |
| 2019-03-12 | 4,835 | 4,895 | 4,810 | 4,895 | 55,300 | 4,895 |
| 2019-03-11 | 4,785 | 4,845 | 4,735 | 4,835 | 51,000 | 4,835 |
| 2019-03-08 | 4,960 | 4,985 | 4,835 | 4,845 | 65,300 | 4,845 |
| 2019-03-07 | 4,990 | 5,050 | 4,965 | 5,020 | 47,900 | 5,020 |
| 2019-03-06 | 4,995 | 5,090 | 4,980 | 5,060 | 91,200 | 5,060 |
| 2019-03-05 | 4,895 | 4,980 | 4,865 | 4,975 | 56,600 | 4,975 |
| 2019-03-04 | 4,990 | 5,010 | 4,905 | 4,920 | 65,600 | 4,920 |
| 2019-03-01 | 5,040 | 5,060 | 4,895 | 4,945 | 111,100 | 4,945 |
| 2019-02-28 | 5,130 | 5,140 | 5,020 | 5,080 | 62,200 | 5,080 |
| 2019-02-27 | 5,230 | 5,240 | 5,090 | 5,120 | 59,700 | 5,120 |
| 2019-02-26 | 5,150 | 5,190 | 5,130 | 5,180 | 42,800 | 5,180 |
| 2019-02-25 | 5,070 | 5,120 | 5,050 | 5,120 | 23,900 | 5,120 |
| 2019-02-22 | 5,040 | 5,050 | 5,000 | 5,050 | 24,900 | 5,050 |
| 2019-02-21 | 5,070 | 5,080 | 5,030 | 5,060 | 16,700 | 5,060 |
| 2019-02-20 | 5,090 | 5,110 | 5,040 | 5,080 | 25,000 | 5,080 |
| 2019-02-19 | 5,110 | 5,120 | 5,040 | 5,080 | 23,700 | 5,080 |
| 2019-02-18 | 5,080 | 5,120 | 5,070 | 5,110 | 28,700 | 5,110 |
| 2019-02-15 | 5,010 | 5,050 | 4,975 | 5,050 | 25,400 | 5,050 |
| 2019-02-14 | 5,140 | 5,150 | 5,050 | 5,060 | 22,400 | 5,060 |
| 2019-02-13 | 5,100 | 5,140 | 5,020 | 5,120 | 45,600 | 5,120 |
| 2019-02-12 | 5,010 | 5,110 | 4,955 | 5,100 | 83,800 | 5,100 |
| 2019-02-08 | 5,080 | 5,100 | 4,850 | 5,010 | 153,900 | 5,010 |
| 2019-02-07 | 5,090 | 5,190 | 4,940 | 5,180 | 223,700 | 5,180 |
| 2019-02-06 | 4,900 | 5,160 | 4,900 | 5,110 | 185,900 | 5,110 |
| 2019-02-05 | 4,710 | 4,830 | 4,695 | 4,825 | 131,600 | 4,825 |
| 2019-02-04 | 4,655 | 4,740 | 4,630 | 4,735 | 75,300 | 4,735 |
| 2019-02-01 | 4,580 | 4,650 | 4,575 | 4,630 | 83,400 | 4,630 |
| 2019-01-31 | 4,555 | 4,580 | 4,495 | 4,535 | 57,800 | 4,535 |
| 2019-01-30 | 4,615 | 4,635 | 4,480 | 4,495 | 123,500 | 4,495 |
| 2019-01-29 | 4,600 | 4,665 | 4,520 | 4,655 | 70,600 | 4,655 |
| 2019-01-28 | 4,735 | 4,735 | 4,570 | 4,595 | 70,600 | 4,595 |
| 2019-01-25 | 4,550 | 4,770 | 4,525 | 4,735 | 127,400 | 4,735 |
| 2019-01-24 | 4,605 | 4,605 | 4,520 | 4,525 | 97,100 | 4,525 |
| 2019-01-23 | 4,655 | 4,715 | 4,590 | 4,595 | 93,800 | 4,595 |
| 2019-01-22 | 4,795 | 4,795 | 4,690 | 4,720 | 108,800 | 4,720 |
| 2019-01-21 | 4,670 | 4,755 | 4,645 | 4,735 | 149,300 | 4,735 |
| 2019-01-18 | 4,485 | 4,635 | 4,465 | 4,610 | 80,500 | 4,610 |
| 2019-01-17 | 4,510 | 4,550 | 4,415 | 4,450 | 60,500 | 4,450 |
| 2019-01-16 | 4,560 | 4,605 | 4,515 | 4,520 | 86,200 | 4,520 |
| 2019-01-15 | 4,350 | 4,545 | 4,335 | 4,520 | 94,700 | 4,520 |
| 2019-01-11 | 4,505 | 4,505 | 4,360 | 4,375 | 97,700 | 4,375 |
| 2019-01-10 | 4,390 | 4,475 | 4,370 | 4,455 | 110,600 | 4,455 |
| 2019-01-09 | 4,500 | 4,525 | 4,390 | 4,435 | 241,300 | 4,435 |
| 2019-01-08 | 4,450 | 4,575 | 4,440 | 4,505 | 184,400 | 4,505 |
| 2019-01-07 | 4,410 | 4,560 | 4,350 | 4,465 | 350,500 | 4,465 |
| 2019-01-04 | 4,085 | 4,215 | 3,995 | 4,160 | 88,800 | 4,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
