4008 住友精化(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 | 3,550 | 3,565 | 3,525 | 3,545 | 12,100 | 3,545 |
| 2019-12-27 | 3,565 | 3,580 | 3,505 | 3,570 | 16,000 | 3,570 |
| 2019-12-26 | 3,520 | 3,550 | 3,460 | 3,550 | 23,700 | 3,550 |
| 2019-12-25 | 3,645 | 3,650 | 3,495 | 3,500 | 25,200 | 3,500 |
| 2019-12-24 | 3,655 | 3,655 | 3,600 | 3,620 | 11,800 | 3,620 |
| 2019-12-23 | 3,580 | 3,660 | 3,580 | 3,630 | 18,300 | 3,630 |
| 2019-12-20 | 3,640 | 3,640 | 3,565 | 3,580 | 29,900 | 3,580 |
| 2019-12-19 | 3,665 | 3,690 | 3,645 | 3,665 | 10,500 | 3,665 |
| 2019-12-18 | 3,670 | 3,690 | 3,635 | 3,665 | 22,200 | 3,665 |
| 2019-12-17 | 3,630 | 3,690 | 3,625 | 3,670 | 24,300 | 3,670 |
| 2019-12-16 | 3,590 | 3,610 | 3,525 | 3,575 | 18,800 | 3,575 |
| 2019-12-13 | 3,540 | 3,645 | 3,525 | 3,610 | 45,600 | 3,610 |
| 2019-12-12 | 3,550 | 3,550 | 3,460 | 3,460 | 20,900 | 3,460 |
| 2019-12-11 | 3,485 | 3,535 | 3,475 | 3,510 | 26,700 | 3,510 |
| 2019-12-10 | 3,470 | 3,545 | 3,470 | 3,535 | 20,300 | 3,535 |
| 2019-12-09 | 3,490 | 3,510 | 3,465 | 3,490 | 18,900 | 3,490 |
| 2019-12-06 | 3,440 | 3,485 | 3,440 | 3,480 | 18,200 | 3,480 |
| 2019-12-05 | 3,475 | 3,485 | 3,430 | 3,475 | 26,300 | 3,475 |
| 2019-12-04 | 3,400 | 3,425 | 3,385 | 3,425 | 20,200 | 3,425 |
| 2019-12-03 | 3,430 | 3,450 | 3,375 | 3,435 | 36,900 | 3,435 |
| 2019-12-02 | 3,505 | 3,545 | 3,480 | 3,490 | 23,000 | 3,490 |
| 2019-11-29 | 3,480 | 3,520 | 3,440 | 3,475 | 22,800 | 3,475 |
| 2019-11-28 | 3,580 | 3,580 | 3,490 | 3,495 | 21,400 | 3,495 |
| 2019-11-27 | 3,570 | 3,580 | 3,530 | 3,560 | 15,800 | 3,560 |
| 2019-11-26 | 3,585 | 3,595 | 3,510 | 3,525 | 44,900 | 3,525 |
| 2019-11-25 | 3,595 | 3,665 | 3,565 | 3,590 | 22,500 | 3,590 |
| 2019-11-22 | 3,585 | 3,615 | 3,550 | 3,560 | 16,800 | 3,560 |
| 2019-11-21 | 3,600 | 3,600 | 3,530 | 3,595 | 31,600 | 3,595 |
| 2019-11-20 | 3,720 | 3,720 | 3,555 | 3,575 | 36,600 | 3,575 |
| 2019-11-19 | 3,715 | 3,795 | 3,635 | 3,690 | 84,300 | 3,690 |
| 2019-11-18 | 3,675 | 3,760 | 3,600 | 3,755 | 68,500 | 3,755 |
| 2019-11-15 | 3,740 | 3,900 | 3,675 | 3,745 | 94,400 | 3,745 |
| 2019-11-14 | 3,815 | 3,875 | 3,690 | 3,755 | 183,900 | 3,755 |
| 2019-11-13 | 3,505 | 3,505 | 3,355 | 3,395 | 59,900 | 3,395 |
| 2019-11-12 | 3,660 | 3,670 | 3,475 | 3,520 | 48,000 | 3,520 |
| 2019-11-11 | 3,685 | 3,700 | 3,655 | 3,660 | 32,400 | 3,660 |
| 2019-11-08 | 3,770 | 3,770 | 3,630 | 3,655 | 69,200 | 3,655 |
| 2019-11-07 | 3,480 | 3,830 | 3,465 | 3,755 | 167,000 | 3,755 |
| 2019-11-06 | 3,385 | 3,425 | 3,385 | 3,410 | 23,200 | 3,410 |
| 2019-11-05 | 3,395 | 3,420 | 3,330 | 3,405 | 38,000 | 3,405 |
| 2019-11-01 | 3,425 | 3,425 | 3,345 | 3,365 | 14,600 | 3,365 |
| 2019-10-31 | 3,435 | 3,480 | 3,415 | 3,465 | 19,800 | 3,465 |
| 2019-10-30 | 3,380 | 3,435 | 3,335 | 3,435 | 48,800 | 3,435 |
| 2019-10-29 | 3,340 | 3,385 | 3,310 | 3,365 | 18,900 | 3,365 |
| 2019-10-28 | 3,345 | 3,385 | 3,295 | 3,295 | 15,200 | 3,295 |
| 2019-10-25 | 3,390 | 3,390 | 3,315 | 3,355 | 21,700 | 3,355 |
| 2019-10-24 | 3,385 | 3,395 | 3,340 | 3,375 | 19,300 | 3,375 |
| 2019-10-23 | 3,350 | 3,375 | 3,300 | 3,375 | 27,200 | 3,375 |
| 2019-10-21 | 3,280 | 3,375 | 3,280 | 3,360 | 32,200 | 3,360 |
| 2019-10-18 | 3,250 | 3,295 | 3,230 | 3,245 | 18,000 | 3,245 |
| 2019-10-17 | 3,265 | 3,265 | 3,200 | 3,220 | 16,200 | 3,220 |
| 2019-10-16 | 3,230 | 3,285 | 3,230 | 3,255 | 18,100 | 3,255 |
| 2019-10-15 | 3,215 | 3,250 | 3,210 | 3,230 | 26,100 | 3,230 |
| 2019-10-11 | 3,160 | 3,170 | 3,110 | 3,170 | 15,300 | 3,170 |
| 2019-10-10 | 3,145 | 3,165 | 3,085 | 3,155 | 20,100 | 3,155 |
| 2019-10-09 | 3,070 | 3,145 | 3,050 | 3,145 | 13,400 | 3,145 |
| 2019-10-08 | 3,110 | 3,140 | 3,070 | 3,135 | 16,700 | 3,135 |
| 2019-10-07 | 3,085 | 3,095 | 3,065 | 3,080 | 9,800 | 3,080 |
| 2019-10-04 | 3,095 | 3,135 | 3,065 | 3,100 | 23,000 | 3,100 |
| 2019-10-03 | 3,175 | 3,185 | 3,105 | 3,145 | 16,100 | 3,145 |
| 2019-10-02 | 3,215 | 3,250 | 3,210 | 3,245 | 11,100 | 3,245 |
| 2019-10-01 | 3,190 | 3,295 | 3,190 | 3,280 | 12,700 | 3,280 |
| 2019-09-30 | 3,200 | 3,245 | 3,170 | 3,190 | 17,800 | 3,190 |
| 2019-09-27 | 3,300 | 3,335 | 3,245 | 3,255 | 21,200 | 3,255 |
| 2019-09-26 | 3,345 | 3,395 | 3,325 | 3,350 | 22,100 | 3,350 |
| 2019-09-25 | 3,370 | 3,370 | 3,305 | 3,330 | 17,100 | 3,330 |
| 2019-09-24 | 3,360 | 3,375 | 3,340 | 3,370 | 29,600 | 3,370 |
| 2019-09-20 | 3,335 | 3,375 | 3,300 | 3,375 | 29,800 | 3,375 |
| 2019-09-19 | 3,345 | 3,385 | 3,330 | 3,340 | 25,200 | 3,340 |
| 2019-09-18 | 3,360 | 3,360 | 3,315 | 3,340 | 18,200 | 3,340 |
| 2019-09-17 | 3,375 | 3,380 | 3,315 | 3,370 | 39,900 | 3,370 |
| 2019-09-13 | 3,325 | 3,380 | 3,235 | 3,375 | 59,300 | 3,375 |
| 2019-09-12 | 3,410 | 3,440 | 3,300 | 3,325 | 67,300 | 3,325 |
| 2019-09-11 | 3,420 | 3,460 | 3,410 | 3,445 | 40,200 | 3,445 |
| 2019-09-10 | 3,320 | 3,430 | 3,320 | 3,420 | 38,400 | 3,420 |
| 2019-09-09 | 3,265 | 3,315 | 3,260 | 3,315 | 19,700 | 3,315 |
| 2019-09-06 | 3,280 | 3,300 | 3,255 | 3,265 | 14,200 | 3,265 |
| 2019-09-05 | 3,100 | 3,235 | 3,100 | 3,220 | 33,600 | 3,220 |
| 2019-09-04 | 3,085 | 3,105 | 3,045 | 3,055 | 19,100 | 3,055 |
| 2019-09-03 | 3,085 | 3,175 | 3,085 | 3,125 | 26,800 | 3,125 |
| 2019-09-02 | 3,085 | 3,110 | 3,070 | 3,075 | 16,700 | 3,075 |
| 2019-08-30 | 3,090 | 3,130 | 3,075 | 3,115 | 27,000 | 3,115 |
| 2019-08-29 | 3,035 | 3,085 | 3,030 | 3,065 | 20,900 | 3,065 |
| 2019-08-28 | 2,986 | 3,040 | 2,986 | 3,040 | 22,400 | 3,040 |
| 2019-08-27 | 2,907 | 3,015 | 2,887 | 2,974 | 29,500 | 2,974 |
| 2019-08-26 | 2,911 | 2,925 | 2,866 | 2,870 | 30,900 | 2,870 |
| 2019-08-23 | 2,933 | 3,030 | 2,929 | 3,010 | 27,400 | 3,010 |
| 2019-08-22 | 2,950 | 2,958 | 2,903 | 2,927 | 27,400 | 2,927 |
| 2019-08-21 | 2,973 | 2,976 | 2,947 | 2,958 | 28,400 | 2,958 |
| 2019-08-20 | 3,000 | 3,020 | 2,982 | 3,015 | 20,600 | 3,015 |
| 2019-08-19 | 3,015 | 3,035 | 3,010 | 3,015 | 13,500 | 3,015 |
| 2019-08-16 | 3,015 | 3,020 | 3,000 | 3,005 | 13,500 | 3,005 |
| 2019-08-15 | 3,020 | 3,040 | 2,995 | 3,030 | 10,500 | 3,030 |
| 2019-08-14 | 3,110 | 3,135 | 3,090 | 3,105 | 17,400 | 3,105 |
| 2019-08-13 | 3,050 | 3,050 | 2,999 | 3,040 | 39,700 | 3,040 |
| 2019-08-09 | 3,130 | 3,155 | 3,070 | 3,080 | 15,900 | 3,080 |
| 2019-08-08 | 3,125 | 3,145 | 3,090 | 3,110 | 13,400 | 3,110 |
| 2019-08-07 | 3,145 | 3,170 | 3,095 | 3,125 | 19,100 | 3,125 |
| 2019-08-06 | 3,085 | 3,185 | 3,060 | 3,160 | 31,500 | 3,160 |
| 2019-08-05 | 3,145 | 3,205 | 3,110 | 3,190 | 66,900 | 3,190 |
| 2019-08-02 | 3,195 | 3,210 | 3,095 | 3,210 | 69,100 | 3,210 |
| 2019-08-01 | 3,350 | 3,350 | 3,250 | 3,260 | 36,400 | 3,260 |
| 2019-07-31 | 3,385 | 3,475 | 3,385 | 3,420 | 41,300 | 3,420 |
| 2019-07-30 | 3,395 | 3,410 | 3,355 | 3,385 | 15,400 | 3,385 |
| 2019-07-29 | 3,410 | 3,410 | 3,350 | 3,365 | 8,700 | 3,365 |
| 2019-07-26 | 3,410 | 3,420 | 3,360 | 3,400 | 10,800 | 3,400 |
| 2019-07-25 | 3,415 | 3,425 | 3,370 | 3,415 | 16,000 | 3,415 |
| 2019-07-24 | 3,450 | 3,450 | 3,370 | 3,380 | 24,500 | 3,380 |
| 2019-07-23 | 3,320 | 3,475 | 3,320 | 3,445 | 33,800 | 3,445 |
| 2019-07-22 | 3,310 | 3,330 | 3,310 | 3,310 | 29,500 | 3,310 |
| 2019-07-19 | 3,305 | 3,360 | 3,245 | 3,350 | 25,400 | 3,350 |
| 2019-07-18 | 3,330 | 3,330 | 3,270 | 3,275 | 39,200 | 3,275 |
| 2019-07-17 | 3,300 | 3,385 | 3,245 | 3,365 | 33,100 | 3,365 |
| 2019-07-16 | 3,340 | 3,390 | 3,265 | 3,300 | 40,600 | 3,300 |
| 2019-07-12 | 3,360 | 3,390 | 3,320 | 3,370 | 62,700 | 3,370 |
| 2019-07-11 | 3,340 | 3,405 | 3,275 | 3,400 | 49,600 | 3,400 |
| 2019-07-10 | 3,295 | 3,310 | 3,270 | 3,275 | 31,800 | 3,275 |
| 2019-07-09 | 3,350 | 3,355 | 3,285 | 3,295 | 22,900 | 3,295 |
| 2019-07-08 | 3,400 | 3,415 | 3,330 | 3,345 | 27,300 | 3,345 |
| 2019-07-05 | 3,470 | 3,470 | 3,410 | 3,435 | 15,400 | 3,435 |
| 2019-07-04 | 3,400 | 3,445 | 3,380 | 3,430 | 11,000 | 3,430 |
| 2019-07-03 | 3,395 | 3,480 | 3,385 | 3,415 | 45,800 | 3,415 |
| 2019-07-02 | 3,330 | 3,405 | 3,330 | 3,395 | 38,900 | 3,395 |
| 2019-07-01 | 3,355 | 3,370 | 3,280 | 3,365 | 26,700 | 3,365 |
| 2019-06-28 | 3,305 | 3,330 | 3,260 | 3,285 | 27,400 | 3,285 |
| 2019-06-27 | 3,280 | 3,340 | 3,255 | 3,340 | 23,300 | 3,340 |
| 2019-06-26 | 3,370 | 3,370 | 3,250 | 3,250 | 35,200 | 3,250 |
| 2019-06-25 | 3,300 | 3,345 | 3,285 | 3,300 | 41,000 | 3,300 |
| 2019-06-24 | 3,235 | 3,290 | 3,210 | 3,265 | 23,000 | 3,265 |
| 2019-06-21 | 3,280 | 3,300 | 3,195 | 3,195 | 37,900 | 3,195 |
| 2019-06-20 | 3,200 | 3,270 | 3,200 | 3,265 | 20,300 | 3,265 |
| 2019-06-19 | 3,180 | 3,230 | 3,170 | 3,200 | 36,400 | 3,200 |
| 2019-06-18 | 3,225 | 3,225 | 3,125 | 3,140 | 43,800 | 3,140 |
| 2019-06-17 | 3,275 | 3,275 | 3,220 | 3,220 | 23,600 | 3,220 |
| 2019-06-14 | 3,215 | 3,280 | 3,190 | 3,280 | 32,800 | 3,280 |
| 2019-06-13 | 3,280 | 3,285 | 3,190 | 3,200 | 69,400 | 3,200 |
| 2019-06-12 | 3,290 | 3,330 | 3,270 | 3,295 | 134,300 | 3,295 |
| 2019-06-11 | 3,295 | 3,330 | 3,270 | 3,300 | 120,300 | 3,300 |
| 2019-06-10 | 3,430 | 3,435 | 3,370 | 3,385 | 31,900 | 3,385 |
| 2019-06-07 | 3,395 | 3,445 | 3,375 | 3,430 | 22,700 | 3,430 |
| 2019-06-06 | 3,410 | 3,435 | 3,385 | 3,410 | 18,900 | 3,410 |
| 2019-06-05 | 3,345 | 3,435 | 3,345 | 3,430 | 32,600 | 3,430 |
| 2019-06-04 | 3,255 | 3,335 | 3,205 | 3,315 | 45,800 | 3,315 |
| 2019-06-03 | 3,255 | 3,315 | 3,215 | 3,245 | 26,400 | 3,245 |
| 2019-05-31 | 3,350 | 3,400 | 3,310 | 3,355 | 36,000 | 3,355 |
| 2019-05-30 | 3,315 | 3,520 | 3,300 | 3,390 | 110,300 | 3,390 |
| 2019-05-29 | 3,230 | 3,300 | 3,185 | 3,300 | 23,900 | 3,300 |
| 2019-05-28 | 3,220 | 3,300 | 3,210 | 3,300 | 15,600 | 3,300 |
| 2019-05-27 | 3,270 | 3,300 | 3,240 | 3,260 | 19,500 | 3,260 |
| 2019-05-24 | 3,255 | 3,325 | 3,210 | 3,320 | 17,300 | 3,320 |
| 2019-05-23 | 3,350 | 3,350 | 3,240 | 3,255 | 31,100 | 3,255 |
| 2019-05-22 | 3,450 | 3,450 | 3,355 | 3,360 | 26,500 | 3,360 |
| 2019-05-21 | 3,380 | 3,450 | 3,360 | 3,425 | 21,800 | 3,425 |
| 2019-05-20 | 3,460 | 3,460 | 3,345 | 3,390 | 29,500 | 3,390 |
| 2019-05-17 | 3,465 | 3,485 | 3,380 | 3,405 | 82,200 | 3,405 |
| 2019-05-16 | 3,745 | 3,745 | 3,460 | 3,460 | 76,100 | 3,460 |
| 2019-05-15 | 4,175 | 4,175 | 4,090 | 4,160 | 22,300 | 4,160 |
| 2019-05-14 | 4,020 | 4,120 | 3,960 | 4,120 | 16,600 | 4,120 |
| 2019-05-13 | 4,100 | 4,115 | 4,000 | 4,085 | 20,300 | 4,085 |
| 2019-05-10 | 4,105 | 4,150 | 4,050 | 4,080 | 20,400 | 4,080 |
| 2019-05-09 | 4,150 | 4,150 | 4,105 | 4,105 | 19,400 | 4,105 |
| 2019-05-08 | 4,215 | 4,245 | 4,150 | 4,175 | 26,700 | 4,175 |
| 2019-05-07 | 4,310 | 4,320 | 4,260 | 4,285 | 17,800 | 4,285 |
| 2019-04-26 | 4,270 | 4,330 | 4,190 | 4,305 | 18,800 | 4,305 |
| 2019-04-25 | 4,270 | 4,275 | 4,200 | 4,270 | 16,600 | 4,270 |
| 2019-04-24 | 4,390 | 4,390 | 4,230 | 4,230 | 24,900 | 4,230 |
| 2019-04-23 | 4,375 | 4,445 | 4,355 | 4,390 | 19,300 | 4,390 |
| 2019-04-22 | 4,350 | 4,395 | 4,320 | 4,360 | 8,800 | 4,360 |
| 2019-04-19 | 4,350 | 4,390 | 4,305 | 4,340 | 9,000 | 4,340 |
| 2019-04-18 | 4,365 | 4,420 | 4,290 | 4,315 | 14,200 | 4,315 |
| 2019-04-17 | 4,325 | 4,435 | 4,325 | 4,405 | 20,300 | 4,405 |
| 2019-04-16 | 4,360 | 4,410 | 4,305 | 4,345 | 12,300 | 4,345 |
| 2019-04-15 | 4,265 | 4,415 | 4,265 | 4,410 | 28,200 | 4,410 |
| 2019-04-12 | 4,255 | 4,275 | 4,225 | 4,260 | 21,200 | 4,260 |
| 2019-04-11 | 4,300 | 4,315 | 4,260 | 4,280 | 16,900 | 4,280 |
| 2019-04-10 | 4,250 | 4,375 | 4,250 | 4,330 | 28,000 | 4,330 |
| 2019-04-09 | 4,255 | 4,315 | 4,155 | 4,305 | 26,800 | 4,305 |
| 2019-04-08 | 4,315 | 4,315 | 4,250 | 4,255 | 9,300 | 4,255 |
| 2019-04-05 | 4,225 | 4,285 | 4,215 | 4,285 | 17,100 | 4,285 |
| 2019-04-04 | 4,230 | 4,300 | 4,175 | 4,265 | 27,600 | 4,265 |
| 2019-04-03 | 4,100 | 4,210 | 4,095 | 4,200 | 19,700 | 4,200 |
| 2019-04-02 | 4,185 | 4,235 | 4,085 | 4,100 | 26,500 | 4,100 |
| 2019-04-01 | 4,080 | 4,180 | 4,055 | 4,120 | 75,300 | 4,120 |
| 2019-03-29 | 3,870 | 4,105 | 3,830 | 4,070 | 126,800 | 4,070 |
| 2019-03-28 | 3,875 | 3,915 | 3,765 | 3,805 | 124,500 | 3,805 |
| 2019-03-27 | 3,980 | 4,080 | 3,980 | 4,015 | 28,800 | 4,015 |
| 2019-03-26 | 3,920 | 4,100 | 3,920 | 4,100 | 32,900 | 4,100 |
| 2019-03-25 | 4,030 | 4,030 | 3,905 | 3,950 | 25,300 | 3,950 |
| 2019-03-22 | 4,025 | 4,045 | 3,970 | 4,035 | 22,200 | 4,035 |
| 2019-03-20 | 4,035 | 4,080 | 4,025 | 4,040 | 11,700 | 4,040 |
| 2019-03-19 | 4,100 | 4,100 | 4,040 | 4,085 | 10,400 | 4,085 |
| 2019-03-18 | 4,080 | 4,170 | 4,075 | 4,090 | 45,900 | 4,090 |
| 2019-03-15 | 3,985 | 4,095 | 3,985 | 4,080 | 37,000 | 4,080 |
| 2019-03-14 | 4,025 | 4,030 | 3,955 | 3,960 | 21,900 | 3,960 |
| 2019-03-13 | 4,090 | 4,090 | 3,945 | 3,950 | 33,300 | 3,950 |
| 2019-03-12 | 4,100 | 4,135 | 4,070 | 4,095 | 22,200 | 4,095 |
| 2019-03-11 | 4,000 | 4,055 | 3,940 | 4,005 | 28,800 | 4,005 |
| 2019-03-08 | 4,115 | 4,120 | 4,015 | 4,025 | 30,400 | 4,025 |
| 2019-03-07 | 4,205 | 4,215 | 4,160 | 4,200 | 25,400 | 4,200 |
| 2019-03-06 | 4,285 | 4,285 | 4,210 | 4,240 | 24,500 | 4,240 |
| 2019-03-05 | 4,300 | 4,340 | 4,290 | 4,320 | 20,400 | 4,320 |
| 2019-03-04 | 4,300 | 4,350 | 4,275 | 4,345 | 18,700 | 4,345 |
| 2019-03-01 | 4,230 | 4,270 | 4,190 | 4,230 | 22,500 | 4,230 |
| 2019-02-28 | 4,290 | 4,310 | 4,235 | 4,280 | 25,200 | 4,280 |
| 2019-02-27 | 4,355 | 4,365 | 4,245 | 4,285 | 29,600 | 4,285 |
| 2019-02-26 | 4,400 | 4,410 | 4,305 | 4,355 | 26,000 | 4,355 |
| 2019-02-25 | 4,445 | 4,465 | 4,420 | 4,455 | 14,700 | 4,455 |
| 2019-02-22 | 4,330 | 4,430 | 4,285 | 4,420 | 17,800 | 4,420 |
| 2019-02-21 | 4,395 | 4,405 | 4,330 | 4,335 | 17,000 | 4,335 |
| 2019-02-20 | 4,450 | 4,450 | 4,355 | 4,395 | 28,000 | 4,395 |
| 2019-02-19 | 4,295 | 4,460 | 4,280 | 4,455 | 29,500 | 4,455 |
| 2019-02-18 | 4,315 | 4,315 | 4,235 | 4,295 | 34,000 | 4,295 |
| 2019-02-15 | 4,335 | 4,370 | 4,280 | 4,305 | 13,300 | 4,305 |
| 2019-02-14 | 4,305 | 4,385 | 4,265 | 4,385 | 17,000 | 4,385 |
| 2019-02-13 | 4,335 | 4,365 | 4,235 | 4,270 | 35,400 | 4,270 |
| 2019-02-12 | 4,180 | 4,335 | 4,180 | 4,305 | 40,200 | 4,305 |
| 2019-02-08 | 4,205 | 4,205 | 4,030 | 4,040 | 35,400 | 4,040 |
| 2019-02-07 | 4,345 | 4,365 | 4,220 | 4,270 | 23,300 | 4,270 |
| 2019-02-06 | 4,200 | 4,360 | 4,125 | 4,275 | 50,300 | 4,275 |
| 2019-02-05 | 4,355 | 4,355 | 4,270 | 4,350 | 37,700 | 4,350 |
| 2019-02-04 | 4,245 | 4,355 | 4,225 | 4,315 | 16,800 | 4,315 |
| 2019-02-01 | 4,275 | 4,345 | 4,200 | 4,205 | 16,500 | 4,205 |
| 2019-01-31 | 4,310 | 4,440 | 4,290 | 4,310 | 15,400 | 4,310 |
| 2019-01-30 | 4,335 | 4,340 | 4,225 | 4,240 | 25,500 | 4,240 |
| 2019-01-29 | 4,285 | 4,320 | 4,235 | 4,305 | 11,800 | 4,305 |
| 2019-01-28 | 4,415 | 4,415 | 4,280 | 4,280 | 15,500 | 4,280 |
| 2019-01-25 | 4,420 | 4,475 | 4,380 | 4,415 | 15,200 | 4,415 |
| 2019-01-24 | 4,260 | 4,355 | 4,225 | 4,350 | 11,400 | 4,350 |
| 2019-01-23 | 4,275 | 4,290 | 4,220 | 4,265 | 10,600 | 4,265 |
| 2019-01-22 | 4,460 | 4,470 | 4,315 | 4,325 | 15,600 | 4,325 |
| 2019-01-21 | 4,355 | 4,480 | 4,350 | 4,460 | 18,300 | 4,460 |
| 2019-01-18 | 4,250 | 4,350 | 4,250 | 4,320 | 15,300 | 4,320 |
| 2019-01-17 | 4,230 | 4,250 | 4,170 | 4,205 | 15,200 | 4,205 |
| 2019-01-16 | 4,320 | 4,320 | 4,215 | 4,215 | 18,900 | 4,215 |
| 2019-01-15 | 4,190 | 4,320 | 4,145 | 4,320 | 12,600 | 4,320 |
| 2019-01-11 | 4,200 | 4,260 | 4,170 | 4,260 | 11,400 | 4,260 |
| 2019-01-10 | 4,290 | 4,290 | 4,145 | 4,180 | 12,600 | 4,180 |
| 2019-01-09 | 4,295 | 4,310 | 4,245 | 4,290 | 11,000 | 4,290 |
| 2019-01-08 | 4,220 | 4,300 | 4,175 | 4,245 | 22,400 | 4,245 |
| 2019-01-07 | 4,180 | 4,240 | 4,150 | 4,190 | 17,600 | 4,190 |
| 2019-01-04 | 4,080 | 4,080 | 3,955 | 4,010 | 39,200 | 4,010 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
