3267 (株)フィル・カンパニー 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 | 4,460 | 4,515 | 4,395 | 4,500 | 71,900 | 4,500 |
| 2019-12-27 | 4,355 | 4,450 | 4,310 | 4,445 | 74,300 | 4,445 |
| 2019-12-26 | 4,185 | 4,320 | 4,160 | 4,305 | 159,700 | 4,305 |
| 2019-12-25 | 4,420 | 4,430 | 4,210 | 4,310 | 164,400 | 4,310 |
| 2019-12-24 | 4,400 | 4,440 | 4,320 | 4,435 | 106,700 | 4,435 |
| 2019-12-23 | 4,300 | 4,460 | 4,250 | 4,360 | 182,000 | 4,360 |
| 2019-12-20 | 4,150 | 4,300 | 4,040 | 4,240 | 327,400 | 4,240 |
| 2019-12-19 | 3,760 | 3,795 | 3,755 | 3,760 | 19,800 | 3,760 |
| 2019-12-18 | 3,835 | 3,835 | 3,740 | 3,760 | 24,300 | 3,760 |
| 2019-12-17 | 3,735 | 3,810 | 3,705 | 3,810 | 29,700 | 3,810 |
| 2019-12-16 | 3,750 | 3,815 | 3,705 | 3,705 | 39,900 | 3,705 |
| 2019-12-13 | 3,910 | 3,945 | 3,745 | 3,750 | 102,200 | 3,750 |
| 2019-12-12 | 3,930 | 3,970 | 3,910 | 3,910 | 41,300 | 3,910 |
| 2019-12-11 | 3,935 | 4,000 | 3,920 | 3,925 | 48,100 | 3,925 |
| 2019-12-10 | 4,100 | 4,120 | 3,835 | 3,930 | 220,500 | 3,930 |
| 2019-12-09 | 4,220 | 4,270 | 4,185 | 4,235 | 32,400 | 4,235 |
| 2019-12-06 | 4,230 | 4,330 | 4,210 | 4,215 | 55,500 | 4,215 |
| 2019-12-05 | 4,290 | 4,305 | 4,180 | 4,245 | 67,200 | 4,245 |
| 2019-12-04 | 4,095 | 4,290 | 4,050 | 4,290 | 80,400 | 4,290 |
| 2019-12-03 | 4,060 | 4,140 | 4,040 | 4,105 | 27,000 | 4,105 |
| 2019-12-02 | 4,120 | 4,185 | 4,060 | 4,120 | 40,900 | 4,120 |
| 2019-11-29 | 4,100 | 4,140 | 4,035 | 4,120 | 49,000 | 4,120 |
| 2019-11-28 | 4,015 | 4,190 | 3,990 | 4,070 | 85,600 | 4,070 |
| 2019-11-27 | 3,940 | 4,070 | 3,935 | 4,015 | 84,500 | 4,015 |
| 2019-11-26 | 3,960 | 3,980 | 3,880 | 3,980 | 53,800 | 3,980 |
| 2019-11-25 | 3,860 | 3,935 | 3,860 | 3,920 | 58,600 | 3,920 |
| 2019-11-22 | 3,750 | 3,840 | 3,750 | 3,825 | 34,700 | 3,825 |
| 2019-11-21 | 3,880 | 3,920 | 3,775 | 3,780 | 71,500 | 3,780 |
| 2019-11-20 | 3,715 | 3,875 | 3,715 | 3,845 | 76,000 | 3,845 |
| 2019-11-19 | 3,655 | 3,710 | 3,655 | 3,710 | 20,200 | 3,710 |
| 2019-11-18 | 3,645 | 3,690 | 3,630 | 3,655 | 24,200 | 3,655 |
| 2019-11-15 | 3,695 | 3,695 | 3,650 | 3,655 | 13,300 | 3,655 |
| 2019-11-14 | 3,700 | 3,735 | 3,650 | 3,650 | 29,500 | 3,650 |
| 2019-11-13 | 3,710 | 3,710 | 3,650 | 3,675 | 28,100 | 3,675 |
| 2019-11-12 | 3,655 | 3,735 | 3,655 | 3,710 | 20,900 | 3,710 |
| 2019-11-11 | 3,720 | 3,750 | 3,660 | 3,660 | 34,400 | 3,660 |
| 2019-11-08 | 3,725 | 3,725 | 3,680 | 3,695 | 14,200 | 3,695 |
| 2019-11-07 | 3,700 | 3,740 | 3,675 | 3,685 | 24,200 | 3,685 |
| 2019-11-06 | 3,755 | 3,765 | 3,650 | 3,700 | 45,700 | 3,700 |
| 2019-11-05 | 3,785 | 3,850 | 3,745 | 3,755 | 34,400 | 3,755 |
| 2019-11-01 | 3,735 | 3,790 | 3,690 | 3,740 | 28,500 | 3,740 |
| 2019-10-31 | 3,720 | 3,750 | 3,680 | 3,735 | 18,700 | 3,735 |
| 2019-10-30 | 3,780 | 3,800 | 3,680 | 3,700 | 48,500 | 3,700 |
| 2019-10-29 | 3,770 | 3,840 | 3,765 | 3,780 | 34,300 | 3,780 |
| 2019-10-28 | 3,910 | 3,910 | 3,780 | 3,790 | 39,400 | 3,790 |
| 2019-10-25 | 3,895 | 3,930 | 3,810 | 3,865 | 32,700 | 3,865 |
| 2019-10-24 | 3,850 | 3,940 | 3,840 | 3,935 | 46,000 | 3,935 |
| 2019-10-23 | 3,735 | 3,870 | 3,695 | 3,835 | 72,500 | 3,835 |
| 2019-10-21 | 3,675 | 3,725 | 3,615 | 3,680 | 50,200 | 3,680 |
| 2019-10-18 | 3,605 | 3,720 | 3,595 | 3,705 | 85,100 | 3,705 |
| 2019-10-17 | 3,745 | 3,795 | 3,610 | 3,640 | 92,800 | 3,640 |
| 2019-10-16 | 3,945 | 3,945 | 3,760 | 3,790 | 107,600 | 3,790 |
| 2019-10-15 | 4,165 | 4,210 | 3,840 | 3,990 | 167,600 | 3,990 |
| 2019-10-11 | 3,925 | 3,980 | 3,870 | 3,955 | 35,800 | 3,955 |
| 2019-10-10 | 4,080 | 4,085 | 3,940 | 3,965 | 45,400 | 3,965 |
| 2019-10-09 | 4,080 | 4,165 | 4,020 | 4,110 | 38,700 | 4,110 |
| 2019-10-08 | 4,100 | 4,175 | 4,100 | 4,110 | 50,100 | 4,110 |
| 2019-10-07 | 4,090 | 4,095 | 4,015 | 4,090 | 23,900 | 4,090 |
| 2019-10-04 | 3,975 | 4,055 | 3,965 | 4,055 | 48,000 | 4,055 |
| 2019-10-03 | 3,950 | 4,015 | 3,905 | 3,920 | 30,100 | 3,920 |
| 2019-10-02 | 3,935 | 4,035 | 3,920 | 3,990 | 29,200 | 3,990 |
| 2019-10-01 | 4,050 | 4,055 | 3,950 | 3,950 | 56,400 | 3,950 |
| 2019-09-30 | 4,095 | 4,100 | 3,995 | 4,090 | 28,900 | 4,090 |
| 2019-09-27 | 4,005 | 4,065 | 3,980 | 4,060 | 33,800 | 4,060 |
| 2019-09-26 | 3,950 | 4,010 | 3,940 | 3,965 | 29,400 | 3,965 |
| 2019-09-25 | 3,990 | 3,990 | 3,865 | 3,910 | 61,200 | 3,910 |
| 2019-09-24 | 3,870 | 4,030 | 3,870 | 4,005 | 78,300 | 4,005 |
| 2019-09-20 | 3,755 | 3,845 | 3,750 | 3,830 | 33,000 | 3,830 |
| 2019-09-19 | 3,755 | 3,795 | 3,710 | 3,720 | 32,300 | 3,720 |
| 2019-09-18 | 3,635 | 3,730 | 3,635 | 3,695 | 36,200 | 3,695 |
| 2019-09-17 | 3,635 | 3,670 | 3,615 | 3,635 | 21,100 | 3,635 |
| 2019-09-13 | 3,695 | 3,695 | 3,620 | 3,635 | 31,400 | 3,635 |
| 2019-09-12 | 3,850 | 3,910 | 3,565 | 3,695 | 96,400 | 3,695 |
| 2019-09-11 | 3,900 | 3,925 | 3,850 | 3,870 | 21,700 | 3,870 |
| 2019-09-10 | 4,000 | 4,035 | 3,865 | 3,900 | 103,100 | 3,900 |
| 2019-09-09 | 3,780 | 4,100 | 3,765 | 4,010 | 123,400 | 4,010 |
| 2019-09-06 | 3,820 | 3,855 | 3,735 | 3,815 | 29,400 | 3,815 |
| 2019-09-05 | 3,840 | 3,905 | 3,820 | 3,820 | 33,600 | 3,820 |
| 2019-09-04 | 3,830 | 3,880 | 3,800 | 3,840 | 13,900 | 3,840 |
| 2019-09-03 | 3,830 | 3,880 | 3,780 | 3,840 | 36,800 | 3,840 |
| 2019-09-02 | 3,810 | 3,880 | 3,785 | 3,795 | 26,200 | 3,795 |
| 2019-08-30 | 3,685 | 3,845 | 3,685 | 3,795 | 44,900 | 3,795 |
| 2019-08-29 | 3,720 | 3,865 | 3,690 | 3,710 | 42,300 | 3,710 |
| 2019-08-28 | 3,725 | 3,765 | 3,630 | 3,720 | 39,300 | 3,720 |
| 2019-08-27 | 3,820 | 3,820 | 3,750 | 3,765 | 19,100 | 3,765 |
| 2019-08-26 | 3,740 | 3,805 | 3,690 | 3,800 | 53,900 | 3,800 |
| 2019-08-23 | 3,815 | 3,870 | 3,800 | 3,850 | 26,000 | 3,850 |
| 2019-08-22 | 3,880 | 3,890 | 3,775 | 3,815 | 37,200 | 3,815 |
| 2019-08-21 | 3,740 | 3,880 | 3,715 | 3,875 | 58,400 | 3,875 |
| 2019-08-20 | 3,740 | 3,845 | 3,710 | 3,745 | 56,500 | 3,745 |
| 2019-08-19 | 3,685 | 3,800 | 3,685 | 3,740 | 51,600 | 3,740 |
| 2019-08-16 | 3,750 | 3,770 | 3,680 | 3,700 | 17,400 | 3,700 |
| 2019-08-15 | 3,655 | 3,765 | 3,650 | 3,735 | 38,300 | 3,735 |
| 2019-08-14 | 3,790 | 3,810 | 3,725 | 3,775 | 47,400 | 3,775 |
| 2019-08-13 | 3,600 | 3,750 | 3,600 | 3,710 | 40,800 | 3,710 |
| 2019-08-09 | 3,670 | 3,685 | 3,625 | 3,675 | 37,700 | 3,675 |
| 2019-08-08 | 3,565 | 3,635 | 3,525 | 3,615 | 43,500 | 3,615 |
| 2019-08-07 | 3,440 | 3,550 | 3,415 | 3,545 | 69,200 | 3,545 |
| 2019-08-06 | 3,275 | 3,380 | 3,225 | 3,380 | 52,100 | 3,380 |
| 2019-08-05 | 3,300 | 3,455 | 3,280 | 3,375 | 75,400 | 3,375 |
| 2019-08-02 | 3,325 | 3,375 | 3,280 | 3,310 | 44,000 | 3,310 |
| 2019-08-01 | 3,440 | 3,440 | 3,330 | 3,390 | 45,000 | 3,390 |
| 2019-07-31 | 3,500 | 3,515 | 3,440 | 3,440 | 32,700 | 3,440 |
| 2019-07-30 | 3,455 | 3,505 | 3,420 | 3,440 | 45,600 | 3,440 |
| 2019-07-29 | 3,490 | 3,515 | 3,365 | 3,385 | 74,500 | 3,385 |
| 2019-07-26 | 3,510 | 3,550 | 3,470 | 3,490 | 41,400 | 3,490 |
| 2019-07-25 | 3,610 | 3,610 | 3,540 | 3,550 | 34,300 | 3,550 |
| 2019-07-24 | 3,600 | 3,625 | 3,530 | 3,550 | 46,800 | 3,550 |
| 2019-07-23 | 3,810 | 3,810 | 3,575 | 3,610 | 132,800 | 3,610 |
| 2019-07-22 | 3,785 | 3,880 | 3,730 | 3,780 | 54,400 | 3,780 |
| 2019-07-19 | 3,790 | 3,880 | 3,730 | 3,740 | 50,100 | 3,740 |
| 2019-07-18 | 3,915 | 3,915 | 3,755 | 3,765 | 82,900 | 3,765 |
| 2019-07-17 | 4,285 | 4,285 | 4,005 | 4,005 | 69,900 | 4,005 |
| 2019-07-16 | 4,000 | 4,345 | 3,830 | 4,230 | 306,400 | 4,230 |
| 2019-07-12 | 3,725 | 3,730 | 3,605 | 3,685 | 50,300 | 3,685 |
| 2019-07-11 | 3,690 | 3,760 | 3,595 | 3,740 | 75,000 | 3,740 |
| 2019-07-10 | 3,630 | 3,740 | 3,630 | 3,735 | 63,500 | 3,735 |
| 2019-07-09 | 3,610 | 3,730 | 3,610 | 3,665 | 41,200 | 3,665 |
| 2019-07-08 | 3,610 | 3,695 | 3,520 | 3,610 | 62,300 | 3,610 |
| 2019-07-05 | 3,560 | 3,700 | 3,540 | 3,645 | 91,300 | 3,645 |
| 2019-07-04 | 3,370 | 3,565 | 3,345 | 3,500 | 110,100 | 3,500 |
| 2019-07-03 | 3,350 | 3,370 | 3,320 | 3,345 | 15,500 | 3,345 |
| 2019-07-02 | 3,365 | 3,400 | 3,330 | 3,380 | 36,400 | 3,380 |
| 2019-07-01 | 3,280 | 3,380 | 3,275 | 3,335 | 41,200 | 3,335 |
| 2019-06-28 | 3,175 | 3,265 | 3,170 | 3,225 | 20,200 | 3,225 |
| 2019-06-27 | 3,165 | 3,205 | 3,160 | 3,180 | 13,200 | 3,180 |
| 2019-06-26 | 3,180 | 3,210 | 3,140 | 3,200 | 7,400 | 3,200 |
| 2019-06-25 | 3,200 | 3,235 | 3,145 | 3,160 | 14,800 | 3,160 |
| 2019-06-24 | 3,270 | 3,270 | 3,145 | 3,220 | 37,300 | 3,220 |
| 2019-06-21 | 3,310 | 3,315 | 3,265 | 3,265 | 30,600 | 3,265 |
| 2019-06-20 | 3,275 | 3,345 | 3,250 | 3,310 | 32,100 | 3,310 |
| 2019-06-19 | 3,285 | 3,325 | 3,260 | 3,305 | 33,100 | 3,305 |
| 2019-06-18 | 3,400 | 3,420 | 3,235 | 3,235 | 69,500 | 3,235 |
| 2019-06-17 | 3,275 | 3,380 | 3,260 | 3,350 | 116,000 | 3,350 |
| 2019-06-14 | 3,180 | 3,250 | 3,150 | 3,250 | 52,200 | 3,250 |
| 2019-06-13 | 3,140 | 3,245 | 3,120 | 3,135 | 91,400 | 3,135 |
| 2019-06-12 | 3,215 | 3,220 | 3,105 | 3,145 | 154,500 | 3,145 |
| 2019-06-11 | 3,400 | 3,420 | 3,235 | 3,245 | 191,500 | 3,245 |
| 2019-06-10 | 3,625 | 3,655 | 3,360 | 3,395 | 394,900 | 3,395 |
| 2019-06-07 | 3,950 | 4,065 | 3,950 | 4,030 | 29,900 | 4,030 |
| 2019-06-06 | 3,995 | 4,005 | 3,890 | 3,890 | 12,500 | 3,890 |
| 2019-06-05 | 3,970 | 4,000 | 3,910 | 4,000 | 21,200 | 4,000 |
| 2019-06-04 | 3,910 | 3,935 | 3,780 | 3,870 | 45,400 | 3,870 |
| 2019-06-03 | 3,980 | 4,050 | 3,890 | 3,975 | 25,700 | 3,975 |
| 2019-05-31 | 4,150 | 4,225 | 4,035 | 4,050 | 42,700 | 4,050 |
| 2019-05-30 | 4,300 | 4,300 | 4,135 | 4,160 | 44,300 | 4,160 |
| 2019-05-29 | 4,235 | 4,295 | 4,190 | 4,295 | 28,500 | 4,295 |
| 2019-05-28 | 4,250 | 4,365 | 4,220 | 4,235 | 39,800 | 4,235 |
| 2019-05-27 | 4,240 | 4,280 | 4,135 | 4,210 | 38,500 | 4,210 |
| 2019-05-24 | 4,200 | 4,260 | 4,155 | 4,185 | 32,600 | 4,185 |
| 2019-05-23 | 4,300 | 4,315 | 4,220 | 4,275 | 28,400 | 4,275 |
| 2019-05-22 | 4,150 | 4,315 | 4,105 | 4,245 | 104,600 | 4,245 |
| 2019-05-21 | 3,985 | 4,125 | 3,880 | 4,100 | 78,400 | 4,100 |
| 2019-05-20 | 4,000 | 4,045 | 3,920 | 3,945 | 31,100 | 3,945 |
| 2019-05-17 | 4,045 | 4,045 | 3,955 | 3,990 | 30,200 | 3,990 |
| 2019-05-16 | 4,030 | 4,055 | 3,935 | 3,980 | 48,200 | 3,980 |
| 2019-05-15 | 3,885 | 4,005 | 3,840 | 3,970 | 56,200 | 3,970 |
| 2019-05-14 | 3,745 | 3,820 | 3,685 | 3,790 | 73,100 | 3,790 |
| 2019-05-13 | 3,960 | 3,960 | 3,850 | 3,855 | 36,300 | 3,855 |
| 2019-05-10 | 3,920 | 4,035 | 3,870 | 3,905 | 78,600 | 3,905 |
| 2019-05-09 | 3,980 | 4,010 | 3,925 | 3,955 | 86,700 | 3,955 |
| 2019-05-08 | 3,810 | 3,960 | 3,805 | 3,925 | 66,000 | 3,925 |
| 2019-05-07 | 3,810 | 3,980 | 3,805 | 3,830 | 96,500 | 3,830 |
| 2019-04-26 | 3,810 | 3,915 | 3,795 | 3,840 | 75,700 | 3,840 |
| 2019-04-25 | 3,875 | 3,915 | 3,790 | 3,875 | 90,000 | 3,875 |
| 2019-04-24 | 3,800 | 3,890 | 3,790 | 3,875 | 71,000 | 3,875 |
| 2019-04-23 | 3,850 | 3,910 | 3,765 | 3,770 | 79,200 | 3,770 |
| 2019-04-22 | 3,760 | 3,945 | 3,750 | 3,900 | 181,700 | 3,900 |
| 2019-04-19 | 3,640 | 3,840 | 3,640 | 3,725 | 177,500 | 3,725 |
| 2019-04-18 | 3,760 | 3,820 | 3,590 | 3,610 | 209,700 | 3,610 |
| 2019-04-17 | 3,875 | 3,900 | 3,550 | 3,760 | 480,600 | 3,760 |
| 2019-04-16 | 4,070 | 4,105 | 3,840 | 3,860 | 343,600 | 3,860 |
| 2019-04-15 | 4,415 | 4,450 | 4,040 | 4,040 | 523,700 | 4,040 |
| 2019-04-12 | 5,120 | 5,260 | 4,820 | 5,040 | 242,400 | 5,040 |
| 2019-04-11 | 5,300 | 5,340 | 5,020 | 5,050 | 174,300 | 5,050 |
| 2019-04-10 | 4,980 | 5,300 | 4,965 | 5,290 | 172,900 | 5,290 |
| 2019-04-09 | 4,900 | 5,120 | 4,900 | 5,030 | 190,200 | 5,030 |
| 2019-04-08 | 4,890 | 5,020 | 4,855 | 4,875 | 145,900 | 4,875 |
| 2019-04-05 | 4,890 | 5,020 | 4,815 | 4,855 | 100,800 | 4,855 |
| 2019-04-04 | 4,920 | 4,980 | 4,865 | 4,865 | 55,600 | 4,865 |
| 2019-04-03 | 4,850 | 4,935 | 4,745 | 4,895 | 54,200 | 4,895 |
| 2019-04-02 | 4,895 | 4,930 | 4,750 | 4,830 | 75,700 | 4,830 |
| 2019-04-01 | 4,935 | 5,020 | 4,825 | 4,890 | 116,900 | 4,890 |
| 2019-03-29 | 4,855 | 4,935 | 4,730 | 4,845 | 79,500 | 4,845 |
| 2019-03-28 | 4,725 | 4,830 | 4,640 | 4,830 | 55,200 | 4,830 |
| 2019-03-27 | 4,695 | 4,790 | 4,695 | 4,775 | 53,300 | 4,775 |
| 2019-03-26 | 4,615 | 4,670 | 4,585 | 4,670 | 50,200 | 4,670 |
| 2019-03-25 | 4,550 | 4,635 | 4,480 | 4,555 | 79,500 | 4,555 |
| 2019-03-22 | 4,885 | 4,955 | 4,640 | 4,650 | 171,800 | 4,650 |
| 2019-03-20 | 4,830 | 4,915 | 4,760 | 4,800 | 67,600 | 4,800 |
| 2019-03-19 | 5,130 | 5,170 | 4,805 | 4,880 | 199,200 | 4,880 |
| 2019-03-18 | 4,870 | 5,190 | 4,870 | 5,090 | 163,200 | 5,090 |
| 2019-03-15 | 4,830 | 5,020 | 4,760 | 4,770 | 115,100 | 4,770 |
| 2019-03-14 | 4,855 | 4,940 | 4,820 | 4,820 | 52,600 | 4,820 |
| 2019-03-13 | 4,770 | 4,830 | 4,715 | 4,825 | 27,400 | 4,825 |
| 2019-03-12 | 4,775 | 4,910 | 4,755 | 4,770 | 55,200 | 4,770 |
| 2019-03-11 | 4,700 | 4,740 | 4,525 | 4,705 | 55,100 | 4,705 |
| 2019-03-08 | 4,705 | 4,760 | 4,570 | 4,675 | 72,100 | 4,675 |
| 2019-03-07 | 4,995 | 4,995 | 4,775 | 4,800 | 62,100 | 4,800 |
| 2019-03-06 | 5,060 | 5,120 | 4,835 | 4,980 | 101,000 | 4,980 |
| 2019-03-05 | 4,835 | 5,000 | 4,770 | 5,000 | 76,200 | 5,000 |
| 2019-03-04 | 4,790 | 4,985 | 4,790 | 4,860 | 94,200 | 4,860 |
| 2019-03-01 | 4,785 | 4,905 | 4,725 | 4,775 | 62,100 | 4,775 |
| 2019-02-28 | 4,890 | 4,890 | 4,715 | 4,715 | 37,100 | 4,715 |
| 2019-02-27 | 4,665 | 4,860 | 4,630 | 4,840 | 57,400 | 4,840 |
| 2019-02-26 | 4,800 | 4,860 | 4,605 | 4,675 | 81,300 | 4,675 |
| 2019-02-25 | 4,945 | 4,980 | 4,800 | 4,825 | 54,200 | 4,825 |
| 2019-02-22 | 4,810 | 4,875 | 4,710 | 4,875 | 74,800 | 4,875 |
| 2019-02-21 | 4,840 | 5,010 | 4,795 | 4,850 | 112,100 | 4,850 |
| 2019-02-20 | 5,020 | 5,060 | 4,805 | 4,820 | 103,700 | 4,820 |
| 2019-02-19 | 4,835 | 5,050 | 4,755 | 4,975 | 130,400 | 4,975 |
| 2019-02-18 | 4,635 | 4,915 | 4,615 | 4,880 | 203,300 | 4,880 |
| 2019-02-15 | 4,430 | 4,575 | 4,420 | 4,480 | 57,400 | 4,480 |
| 2019-02-14 | 4,570 | 4,705 | 4,435 | 4,470 | 110,100 | 4,470 |
| 2019-02-13 | 4,340 | 4,570 | 4,340 | 4,515 | 96,000 | 4,515 |
| 2019-02-12 | 4,380 | 4,505 | 4,315 | 4,325 | 109,000 | 4,325 |
| 2019-02-08 | 4,470 | 4,510 | 4,275 | 4,325 | 158,700 | 4,325 |
| 2019-02-07 | 4,690 | 4,720 | 4,485 | 4,520 | 144,500 | 4,520 |
| 2019-02-06 | 4,660 | 4,735 | 4,590 | 4,700 | 105,200 | 4,700 |
| 2019-02-05 | 4,790 | 4,845 | 4,580 | 4,640 | 136,400 | 4,640 |
| 2019-02-04 | 4,645 | 4,830 | 4,565 | 4,720 | 150,600 | 4,720 |
| 2019-02-01 | 4,725 | 4,855 | 4,625 | 4,640 | 119,500 | 4,640 |
| 2019-01-31 | 4,685 | 4,890 | 4,550 | 4,750 | 221,100 | 4,750 |
| 2019-01-30 | 4,735 | 4,785 | 4,455 | 4,475 | 324,600 | 4,475 |
| 2019-01-29 | 4,725 | 4,975 | 4,620 | 4,945 | 179,600 | 4,945 |
| 2019-01-28 | 4,915 | 4,950 | 4,600 | 4,725 | 168,800 | 4,725 |
| 2019-01-25 | 5,100 | 5,200 | 4,850 | 4,915 | 198,800 | 4,915 |
| 2019-01-24 | 5,210 | 5,330 | 5,070 | 5,100 | 92,300 | 5,100 |
| 2019-01-23 | 5,000 | 5,370 | 4,920 | 5,260 | 166,700 | 5,260 |
| 2019-01-22 | 5,090 | 5,220 | 4,910 | 5,070 | 155,300 | 5,070 |
| 2019-01-21 | 5,570 | 5,570 | 5,030 | 5,100 | 192,800 | 5,100 |
| 2019-01-18 | 5,290 | 5,620 | 5,160 | 5,480 | 281,100 | 5,480 |
| 2019-01-17 | 4,910 | 5,470 | 4,820 | 5,370 | 422,900 | 5,370 |
| 2019-01-16 | 4,940 | 5,100 | 4,685 | 4,770 | 435,500 | 4,770 |
| 2019-01-15 | 4,855 | 4,995 | 4,755 | 4,995 | 264,400 | 4,995 |
| 2019-01-11 | 3,970 | 4,440 | 3,930 | 4,295 | 176,100 | 4,295 |
| 2019-01-10 | 3,870 | 3,940 | 3,780 | 3,835 | 32,600 | 3,835 |
| 2019-01-09 | 4,040 | 4,065 | 3,905 | 3,925 | 56,400 | 3,925 |
| 2019-01-08 | 3,985 | 4,075 | 3,935 | 3,965 | 63,300 | 3,965 |
| 2019-01-07 | 3,715 | 4,005 | 3,710 | 3,915 | 90,800 | 3,915 |
| 2019-01-04 | 3,440 | 3,590 | 3,375 | 3,570 | 48,100 | 3,570 |
分割・併合履歴 ： [2017-04-12]1株→2株
