4021 日産化学(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 | 4,650 | 4,670 | 4,585 | 4,595 | 376,300 | 4,595 |
| 2019-12-27 | 4,760 | 4,775 | 4,700 | 4,720 | 268,600 | 4,720 |
| 2019-12-26 | 4,660 | 4,735 | 4,660 | 4,730 | 199,800 | 4,730 |
| 2019-12-25 | 4,730 | 4,730 | 4,665 | 4,685 | 170,700 | 4,685 |
| 2019-12-24 | 4,730 | 4,745 | 4,700 | 4,725 | 171,200 | 4,725 |
| 2019-12-23 | 4,800 | 4,805 | 4,710 | 4,735 | 317,700 | 4,735 |
| 2019-12-20 | 4,790 | 4,830 | 4,760 | 4,770 | 526,600 | 4,770 |
| 2019-12-19 | 4,780 | 4,795 | 4,705 | 4,775 | 406,100 | 4,775 |
| 2019-12-18 | 4,815 | 4,850 | 4,760 | 4,795 | 434,500 | 4,795 |
| 2019-12-17 | 4,825 | 4,835 | 4,755 | 4,775 | 463,900 | 4,775 |
| 2019-12-16 | 4,795 | 4,835 | 4,750 | 4,755 | 567,800 | 4,755 |
| 2019-12-13 | 4,695 | 4,805 | 4,685 | 4,795 | 1,351,200 | 4,795 |
| 2019-12-12 | 4,580 | 4,610 | 4,555 | 4,555 | 417,300 | 4,555 |
| 2019-12-11 | 4,490 | 4,605 | 4,490 | 4,580 | 501,000 | 4,580 |
| 2019-12-10 | 4,485 | 4,540 | 4,470 | 4,480 | 362,400 | 4,480 |
| 2019-12-09 | 4,590 | 4,610 | 4,530 | 4,550 | 362,200 | 4,550 |
| 2019-12-06 | 4,565 | 4,580 | 4,515 | 4,545 | 446,300 | 4,545 |
| 2019-12-05 | 4,455 | 4,515 | 4,445 | 4,505 | 380,000 | 4,505 |
| 2019-12-04 | 4,415 | 4,450 | 4,390 | 4,405 | 470,100 | 4,405 |
| 2019-12-03 | 4,375 | 4,420 | 4,360 | 4,405 | 432,700 | 4,405 |
| 2019-12-02 | 4,395 | 4,475 | 4,380 | 4,440 | 373,500 | 4,440 |
| 2019-11-29 | 4,400 | 4,420 | 4,325 | 4,335 | 417,500 | 4,335 |
| 2019-11-28 | 4,395 | 4,420 | 4,370 | 4,385 | 332,000 | 4,385 |
| 2019-11-27 | 4,425 | 4,465 | 4,395 | 4,395 | 461,500 | 4,395 |
| 2019-11-26 | 4,350 | 4,425 | 4,335 | 4,415 | 1,023,800 | 4,415 |
| 2019-11-25 | 4,355 | 4,380 | 4,310 | 4,330 | 461,600 | 4,330 |
| 2019-11-22 | 4,260 | 4,320 | 4,225 | 4,305 | 606,100 | 4,305 |
| 2019-11-21 | 4,320 | 4,340 | 4,185 | 4,255 | 808,300 | 4,255 |
| 2019-11-20 | 4,460 | 4,490 | 4,325 | 4,335 | 715,100 | 4,335 |
| 2019-11-19 | 4,565 | 4,575 | 4,480 | 4,485 | 494,200 | 4,485 |
| 2019-11-18 | 4,605 | 4,650 | 4,580 | 4,630 | 492,900 | 4,630 |
| 2019-11-15 | 4,655 | 4,720 | 4,625 | 4,630 | 484,700 | 4,630 |
| 2019-11-14 | 4,815 | 4,815 | 4,630 | 4,630 | 480,100 | 4,630 |
| 2019-11-13 | 4,915 | 4,925 | 4,785 | 4,810 | 728,600 | 4,810 |
| 2019-11-12 | 4,975 | 5,020 | 4,935 | 4,960 | 807,600 | 4,960 |
| 2019-11-11 | 4,785 | 5,010 | 4,770 | 4,975 | 1,133,100 | 4,975 |
| 2019-11-08 | 4,515 | 4,550 | 4,475 | 4,525 | 827,600 | 4,525 |
| 2019-11-07 | 4,480 | 4,490 | 4,430 | 4,445 | 326,900 | 4,445 |
| 2019-11-06 | 4,545 | 4,565 | 4,450 | 4,480 | 453,500 | 4,480 |
| 2019-11-05 | 4,480 | 4,535 | 4,435 | 4,520 | 519,300 | 4,520 |
| 2019-11-01 | 4,415 | 4,425 | 4,370 | 4,385 | 301,800 | 4,385 |
| 2019-10-31 | 4,445 | 4,510 | 4,435 | 4,480 | 479,100 | 4,480 |
| 2019-10-30 | 4,360 | 4,430 | 4,335 | 4,415 | 949,300 | 4,415 |
| 2019-10-29 | 4,400 | 4,415 | 4,365 | 4,375 | 490,000 | 4,375 |
| 2019-10-28 | 4,455 | 4,460 | 4,370 | 4,370 | 283,600 | 4,370 |
| 2019-10-25 | 4,430 | 4,460 | 4,390 | 4,410 | 462,700 | 4,410 |
| 2019-10-24 | 4,410 | 4,515 | 4,400 | 4,485 | 598,900 | 4,485 |
| 2019-10-23 | 4,400 | 4,425 | 4,340 | 4,375 | 376,800 | 4,375 |
| 2019-10-21 | 4,360 | 4,375 | 4,325 | 4,360 | 266,800 | 4,360 |
| 2019-10-18 | 4,330 | 4,380 | 4,315 | 4,360 | 414,500 | 4,360 |
| 2019-10-17 | 4,285 | 4,320 | 4,265 | 4,290 | 395,300 | 4,290 |
| 2019-10-16 | 4,375 | 4,400 | 4,290 | 4,295 | 628,500 | 4,295 |
| 2019-10-15 | 4,300 | 4,300 | 4,260 | 4,275 | 511,200 | 4,275 |
| 2019-10-11 | 4,255 | 4,255 | 4,160 | 4,200 | 558,500 | 4,200 |
| 2019-10-10 | 4,185 | 4,220 | 4,140 | 4,210 | 355,000 | 4,210 |
| 2019-10-09 | 4,160 | 4,165 | 4,120 | 4,160 | 427,200 | 4,160 |
| 2019-10-08 | 4,265 | 4,300 | 4,210 | 4,215 | 451,300 | 4,215 |
| 2019-10-07 | 4,205 | 4,280 | 4,195 | 4,255 | 396,300 | 4,255 |
| 2019-10-04 | 4,200 | 4,220 | 4,180 | 4,215 | 500,300 | 4,215 |
| 2019-10-03 | 4,245 | 4,270 | 4,165 | 4,165 | 668,000 | 4,165 |
| 2019-10-02 | 4,540 | 4,545 | 4,345 | 4,350 | 1,076,700 | 4,350 |
| 2019-10-01 | 4,525 | 4,645 | 4,525 | 4,600 | 570,600 | 4,600 |
| 2019-09-30 | 4,480 | 4,535 | 4,465 | 4,495 | 594,100 | 4,495 |
| 2019-09-27 | 4,565 | 4,585 | 4,435 | 4,470 | 596,400 | 4,470 |
| 2019-09-26 | 4,620 | 4,685 | 4,565 | 4,595 | 674,700 | 4,595 |
| 2019-09-25 | 4,525 | 4,580 | 4,515 | 4,565 | 465,100 | 4,565 |
| 2019-09-24 | 4,555 | 4,575 | 4,550 | 4,555 | 469,100 | 4,555 |
| 2019-09-20 | 4,565 | 4,590 | 4,520 | 4,555 | 592,600 | 4,555 |
| 2019-09-19 | 4,580 | 4,610 | 4,540 | 4,560 | 425,900 | 4,560 |
| 2019-09-18 | 4,495 | 4,570 | 4,495 | 4,550 | 447,000 | 4,550 |
| 2019-09-17 | 4,555 | 4,555 | 4,465 | 4,495 | 598,300 | 4,495 |
| 2019-09-13 | 4,645 | 4,645 | 4,545 | 4,570 | 1,268,100 | 4,570 |
| 2019-09-12 | 4,575 | 4,660 | 4,565 | 4,595 | 720,500 | 4,595 |
| 2019-09-11 | 4,535 | 4,585 | 4,505 | 4,580 | 547,900 | 4,580 |
| 2019-09-10 | 4,545 | 4,545 | 4,475 | 4,495 | 508,300 | 4,495 |
| 2019-09-09 | 4,490 | 4,530 | 4,465 | 4,505 | 503,300 | 4,505 |
| 2019-09-06 | 4,470 | 4,505 | 4,465 | 4,500 | 715,200 | 4,500 |
| 2019-09-05 | 4,335 | 4,470 | 4,285 | 4,440 | 837,200 | 4,440 |
| 2019-09-04 | 4,430 | 4,430 | 4,320 | 4,340 | 550,100 | 4,340 |
| 2019-09-03 | 4,505 | 4,510 | 4,445 | 4,455 | 375,800 | 4,455 |
| 2019-09-02 | 4,515 | 4,535 | 4,495 | 4,500 | 308,100 | 4,500 |
| 2019-08-30 | 4,495 | 4,520 | 4,460 | 4,495 | 505,000 | 4,495 |
| 2019-08-29 | 4,485 | 4,485 | 4,395 | 4,455 | 548,300 | 4,455 |
| 2019-08-28 | 4,535 | 4,585 | 4,525 | 4,530 | 347,500 | 4,530 |
| 2019-08-27 | 4,515 | 4,575 | 4,515 | 4,550 | 384,700 | 4,550 |
| 2019-08-26 | 4,575 | 4,590 | 4,480 | 4,510 | 795,100 | 4,510 |
| 2019-08-23 | 4,775 | 4,785 | 4,700 | 4,720 | 349,700 | 4,720 |
| 2019-08-22 | 4,795 | 4,810 | 4,755 | 4,780 | 295,600 | 4,780 |
| 2019-08-21 | 4,800 | 4,805 | 4,745 | 4,770 | 401,200 | 4,770 |
| 2019-08-20 | 4,865 | 4,900 | 4,845 | 4,895 | 354,300 | 4,895 |
| 2019-08-19 | 4,845 | 4,865 | 4,815 | 4,845 | 353,000 | 4,845 |
| 2019-08-16 | 4,710 | 4,795 | 4,660 | 4,775 | 629,500 | 4,775 |
| 2019-08-15 | 4,770 | 4,800 | 4,720 | 4,770 | 621,900 | 4,770 |
| 2019-08-14 | 4,835 | 4,865 | 4,795 | 4,840 | 456,500 | 4,840 |
| 2019-08-13 | 4,845 | 4,890 | 4,750 | 4,770 | 548,300 | 4,770 |
| 2019-08-09 | 4,855 | 4,925 | 4,815 | 4,895 | 763,700 | 4,895 |
| 2019-08-08 | 4,695 | 4,825 | 4,635 | 4,775 | 460,300 | 4,775 |
| 2019-08-07 | 4,780 | 4,800 | 4,655 | 4,675 | 774,500 | 4,675 |
| 2019-08-06 | 4,615 | 4,860 | 4,615 | 4,845 | 642,500 | 4,845 |
| 2019-08-05 | 4,655 | 4,910 | 4,655 | 4,755 | 1,067,000 | 4,755 |
| 2019-08-02 | 4,705 | 4,790 | 4,690 | 4,725 | 750,200 | 4,725 |
| 2019-08-01 | 4,765 | 4,835 | 4,705 | 4,830 | 751,500 | 4,830 |
| 2019-07-31 | 4,740 | 4,795 | 4,700 | 4,785 | 737,600 | 4,785 |
| 2019-07-30 | 4,720 | 4,805 | 4,715 | 4,745 | 406,800 | 4,745 |
| 2019-07-29 | 4,650 | 4,685 | 4,630 | 4,675 | 330,800 | 4,675 |
| 2019-07-26 | 4,710 | 4,735 | 4,665 | 4,675 | 288,500 | 4,675 |
| 2019-07-25 | 4,745 | 4,775 | 4,680 | 4,680 | 395,400 | 4,680 |
| 2019-07-24 | 4,740 | 4,750 | 4,710 | 4,740 | 436,000 | 4,740 |
| 2019-07-23 | 4,610 | 4,700 | 4,585 | 4,680 | 431,200 | 4,680 |
| 2019-07-22 | 4,705 | 4,725 | 4,625 | 4,645 | 499,600 | 4,645 |
| 2019-07-19 | 4,600 | 4,700 | 4,580 | 4,700 | 543,600 | 4,700 |
| 2019-07-18 | 4,650 | 4,670 | 4,555 | 4,565 | 626,100 | 4,565 |
| 2019-07-17 | 4,580 | 4,685 | 4,575 | 4,670 | 541,700 | 4,670 |
| 2019-07-16 | 4,580 | 4,615 | 4,555 | 4,585 | 409,300 | 4,585 |
| 2019-07-12 | 4,610 | 4,645 | 4,595 | 4,610 | 616,600 | 4,610 |
| 2019-07-11 | 4,610 | 4,645 | 4,585 | 4,610 | 508,000 | 4,610 |
| 2019-07-10 | 4,670 | 4,685 | 4,620 | 4,645 | 710,400 | 4,645 |
| 2019-07-09 | 4,710 | 4,740 | 4,680 | 4,710 | 532,300 | 4,710 |
| 2019-07-08 | 4,740 | 4,755 | 4,695 | 4,710 | 650,700 | 4,710 |
| 2019-07-05 | 4,815 | 4,815 | 4,750 | 4,775 | 410,200 | 4,775 |
| 2019-07-04 | 4,815 | 4,860 | 4,790 | 4,800 | 449,500 | 4,800 |
| 2019-07-03 | 4,935 | 4,940 | 4,805 | 4,815 | 759,300 | 4,815 |
| 2019-07-02 | 4,950 | 4,995 | 4,920 | 4,995 | 569,900 | 4,995 |
| 2019-07-01 | 4,900 | 4,960 | 4,840 | 4,950 | 558,200 | 4,950 |
| 2019-06-28 | 4,865 | 4,895 | 4,830 | 4,855 | 772,300 | 4,855 |
| 2019-06-27 | 4,830 | 4,885 | 4,805 | 4,880 | 499,100 | 4,880 |
| 2019-06-26 | 4,825 | 4,840 | 4,775 | 4,790 | 443,700 | 4,790 |
| 2019-06-25 | 4,800 | 4,920 | 4,790 | 4,885 | 588,200 | 4,885 |
| 2019-06-24 | 4,890 | 4,895 | 4,780 | 4,785 | 437,100 | 4,785 |
| 2019-06-21 | 4,865 | 4,890 | 4,820 | 4,840 | 795,300 | 4,840 |
| 2019-06-20 | 4,865 | 4,895 | 4,815 | 4,820 | 546,000 | 4,820 |
| 2019-06-19 | 4,825 | 4,895 | 4,820 | 4,840 | 573,900 | 4,840 |
| 2019-06-18 | 4,780 | 4,815 | 4,755 | 4,780 | 547,900 | 4,780 |
| 2019-06-17 | 4,765 | 4,795 | 4,715 | 4,775 | 471,200 | 4,775 |
| 2019-06-14 | 4,725 | 4,795 | 4,700 | 4,780 | 759,700 | 4,780 |
| 2019-06-13 | 4,720 | 4,740 | 4,685 | 4,705 | 349,100 | 4,705 |
| 2019-06-12 | 4,710 | 4,775 | 4,685 | 4,730 | 462,800 | 4,730 |
| 2019-06-11 | 4,720 | 4,745 | 4,690 | 4,715 | 356,100 | 4,715 |
| 2019-06-10 | 4,710 | 4,740 | 4,660 | 4,710 | 665,700 | 4,710 |
| 2019-06-07 | 4,715 | 4,730 | 4,680 | 4,685 | 275,300 | 4,685 |
| 2019-06-06 | 4,700 | 4,740 | 4,680 | 4,690 | 465,700 | 4,690 |
| 2019-06-05 | 4,650 | 4,740 | 4,650 | 4,700 | 487,000 | 4,700 |
| 2019-06-04 | 4,570 | 4,630 | 4,545 | 4,615 | 677,600 | 4,615 |
| 2019-06-03 | 4,540 | 4,565 | 4,500 | 4,505 | 480,900 | 4,505 |
| 2019-05-31 | 4,595 | 4,685 | 4,590 | 4,610 | 726,400 | 4,610 |
| 2019-05-30 | 4,540 | 4,665 | 4,525 | 4,635 | 419,200 | 4,635 |
| 2019-05-29 | 4,585 | 4,625 | 4,520 | 4,560 | 769,100 | 4,560 |
| 2019-05-28 | 4,720 | 4,780 | 4,640 | 4,650 | 1,074,900 | 4,650 |
| 2019-05-27 | 4,770 | 4,800 | 4,720 | 4,720 | 410,200 | 4,720 |
| 2019-05-24 | 4,720 | 4,760 | 4,640 | 4,750 | 544,000 | 4,750 |
| 2019-05-23 | 4,810 | 4,825 | 4,715 | 4,725 | 560,400 | 4,725 |
| 2019-05-22 | 4,805 | 4,865 | 4,795 | 4,860 | 665,400 | 4,860 |
| 2019-05-21 | 4,780 | 4,820 | 4,745 | 4,805 | 581,500 | 4,805 |
| 2019-05-20 | 4,780 | 4,875 | 4,780 | 4,845 | 779,400 | 4,845 |
| 2019-05-17 | 4,695 | 4,765 | 4,675 | 4,730 | 773,900 | 4,730 |
| 2019-05-16 | 4,575 | 4,675 | 4,535 | 4,645 | 980,200 | 4,645 |
| 2019-05-15 | 4,640 | 4,700 | 4,580 | 4,645 | 563,600 | 4,645 |
| 2019-05-14 | 4,580 | 4,700 | 4,560 | 4,645 | 588,900 | 4,645 |
| 2019-05-13 | 4,645 | 4,690 | 4,625 | 4,690 | 482,300 | 4,690 |
| 2019-05-10 | 4,620 | 4,750 | 4,595 | 4,640 | 854,400 | 4,640 |
| 2019-05-09 | 4,715 | 4,730 | 4,635 | 4,655 | 670,600 | 4,655 |
| 2019-05-08 | 4,785 | 4,810 | 4,740 | 4,760 | 643,400 | 4,760 |
| 2019-05-07 | 4,935 | 4,935 | 4,840 | 4,850 | 642,100 | 4,850 |
| 2019-04-26 | 4,920 | 4,955 | 4,860 | 4,930 | 787,800 | 4,930 |
| 2019-04-25 | 5,050 | 5,060 | 4,940 | 5,000 | 498,100 | 5,000 |
| 2019-04-24 | 5,130 | 5,140 | 5,040 | 5,080 | 407,100 | 5,080 |
| 2019-04-23 | 5,130 | 5,160 | 5,080 | 5,110 | 373,400 | 5,110 |
| 2019-04-22 | 5,100 | 5,170 | 5,080 | 5,110 | 332,000 | 5,110 |
| 2019-04-19 | 5,110 | 5,170 | 5,090 | 5,120 | 256,500 | 5,120 |
| 2019-04-18 | 5,110 | 5,140 | 5,060 | 5,070 | 541,900 | 5,070 |
| 2019-04-17 | 5,110 | 5,180 | 5,080 | 5,120 | 542,000 | 5,120 |
| 2019-04-16 | 5,100 | 5,130 | 5,060 | 5,090 | 522,700 | 5,090 |
| 2019-04-15 | 5,190 | 5,270 | 5,190 | 5,190 | 455,200 | 5,190 |
| 2019-04-12 | 5,110 | 5,130 | 5,030 | 5,090 | 951,000 | 5,090 |
| 2019-04-11 | 5,180 | 5,210 | 5,120 | 5,140 | 380,200 | 5,140 |
| 2019-04-10 | 5,190 | 5,260 | 5,180 | 5,210 | 530,400 | 5,210 |
| 2019-04-09 | 5,320 | 5,340 | 5,200 | 5,220 | 509,100 | 5,220 |
| 2019-04-08 | 5,380 | 5,400 | 5,290 | 5,380 | 684,500 | 5,380 |
| 2019-04-05 | 5,250 | 5,340 | 5,220 | 5,320 | 601,400 | 5,320 |
| 2019-04-04 | 5,160 | 5,250 | 5,140 | 5,250 | 522,600 | 5,250 |
| 2019-04-03 | 5,100 | 5,120 | 5,050 | 5,110 | 643,500 | 5,110 |
| 2019-04-02 | 5,220 | 5,230 | 5,100 | 5,130 | 570,700 | 5,130 |
| 2019-04-01 | 5,090 | 5,160 | 5,070 | 5,100 | 673,400 | 5,100 |
| 2019-03-29 | 5,100 | 5,130 | 5,040 | 5,070 | 519,400 | 5,070 |
| 2019-03-28 | 5,110 | 5,120 | 5,020 | 5,060 | 829,100 | 5,060 |
| 2019-03-27 | 5,160 | 5,230 | 5,140 | 5,190 | 857,200 | 5,190 |
| 2019-03-26 | 5,030 | 5,160 | 4,995 | 5,130 | 813,800 | 5,130 |
| 2019-03-25 | 5,020 | 5,040 | 4,960 | 5,000 | 731,600 | 5,000 |
| 2019-03-22 | 5,190 | 5,200 | 5,060 | 5,120 | 642,800 | 5,120 |
| 2019-03-20 | 5,180 | 5,220 | 5,160 | 5,200 | 499,200 | 5,200 |
| 2019-03-19 | 5,160 | 5,190 | 5,120 | 5,180 | 415,100 | 5,180 |
| 2019-03-18 | 5,270 | 5,280 | 5,170 | 5,180 | 435,100 | 5,180 |
| 2019-03-15 | 5,210 | 5,260 | 5,170 | 5,210 | 854,000 | 5,210 |
| 2019-03-14 | 5,270 | 5,280 | 5,160 | 5,220 | 577,700 | 5,220 |
| 2019-03-13 | 5,310 | 5,330 | 5,230 | 5,250 | 407,700 | 5,250 |
| 2019-03-12 | 5,340 | 5,400 | 5,310 | 5,330 | 582,000 | 5,330 |
| 2019-03-11 | 5,250 | 5,260 | 5,160 | 5,240 | 456,100 | 5,240 |
| 2019-03-08 | 5,350 | 5,380 | 5,200 | 5,240 | 1,272,500 | 5,240 |
| 2019-03-07 | 5,390 | 5,430 | 5,350 | 5,350 | 734,000 | 5,350 |
| 2019-03-06 | 5,420 | 5,460 | 5,380 | 5,410 | 621,800 | 5,410 |
| 2019-03-05 | 5,530 | 5,590 | 5,490 | 5,520 | 412,000 | 5,520 |
| 2019-03-04 | 5,690 | 5,700 | 5,520 | 5,530 | 579,700 | 5,530 |
| 2019-03-01 | 5,600 | 5,660 | 5,590 | 5,620 | 452,400 | 5,620 |
| 2019-02-28 | 5,670 | 5,690 | 5,580 | 5,620 | 541,100 | 5,620 |
| 2019-02-27 | 5,680 | 5,700 | 5,580 | 5,640 | 602,600 | 5,640 |
| 2019-02-26 | 5,820 | 5,840 | 5,640 | 5,640 | 705,500 | 5,640 |
| 2019-02-25 | 5,950 | 5,970 | 5,800 | 5,820 | 684,100 | 5,820 |
| 2019-02-22 | 5,890 | 5,970 | 5,850 | 5,930 | 514,600 | 5,930 |
| 2019-02-21 | 5,770 | 5,940 | 5,770 | 5,900 | 654,200 | 5,900 |
| 2019-02-20 | 5,650 | 5,780 | 5,650 | 5,750 | 434,800 | 5,750 |
| 2019-02-19 | 5,610 | 5,680 | 5,570 | 5,650 | 465,300 | 5,650 |
| 2019-02-18 | 5,550 | 5,620 | 5,470 | 5,600 | 473,800 | 5,600 |
| 2019-02-15 | 5,520 | 5,520 | 5,370 | 5,390 | 635,700 | 5,390 |
| 2019-02-14 | 5,630 | 5,670 | 5,440 | 5,460 | 622,000 | 5,460 |
| 2019-02-13 | 5,450 | 5,650 | 5,440 | 5,630 | 578,000 | 5,630 |
| 2019-02-12 | 5,350 | 5,450 | 5,140 | 5,400 | 1,039,000 | 5,400 |
| 2019-02-08 | 5,440 | 5,580 | 5,430 | 5,430 | 984,500 | 5,430 |
| 2019-02-07 | 5,670 | 5,680 | 5,530 | 5,540 | 386,500 | 5,540 |
| 2019-02-06 | 5,750 | 5,790 | 5,700 | 5,710 | 465,300 | 5,710 |
| 2019-02-05 | 5,750 | 5,770 | 5,690 | 5,700 | 328,100 | 5,700 |
| 2019-02-04 | 5,650 | 5,740 | 5,610 | 5,720 | 569,800 | 5,720 |
| 2019-02-01 | 5,780 | 5,850 | 5,630 | 5,660 | 516,400 | 5,660 |
| 2019-01-31 | 5,810 | 5,830 | 5,750 | 5,780 | 543,900 | 5,780 |
| 2019-01-30 | 5,740 | 5,750 | 5,660 | 5,670 | 445,600 | 5,670 |
| 2019-01-29 | 5,730 | 5,750 | 5,640 | 5,740 | 603,900 | 5,740 |
| 2019-01-28 | 5,800 | 5,810 | 5,660 | 5,690 | 544,900 | 5,690 |
| 2019-01-25 | 5,790 | 5,870 | 5,760 | 5,770 | 368,900 | 5,770 |
| 2019-01-24 | 5,860 | 5,880 | 5,770 | 5,800 | 326,200 | 5,800 |
| 2019-01-23 | 5,820 | 5,880 | 5,790 | 5,840 | 458,400 | 5,840 |
| 2019-01-22 | 5,950 | 5,970 | 5,850 | 5,880 | 462,600 | 5,880 |
| 2019-01-21 | 6,100 | 6,130 | 5,940 | 5,950 | 459,800 | 5,950 |
| 2019-01-18 | 5,990 | 6,100 | 5,980 | 6,070 | 391,900 | 6,070 |
| 2019-01-17 | 5,950 | 5,990 | 5,900 | 5,960 | 338,500 | 5,960 |
| 2019-01-16 | 5,890 | 5,930 | 5,850 | 5,890 | 434,200 | 5,890 |
| 2019-01-15 | 5,730 | 5,850 | 5,720 | 5,820 | 485,400 | 5,820 |
| 2019-01-11 | 5,740 | 5,850 | 5,740 | 5,790 | 861,200 | 5,790 |
| 2019-01-10 | 5,810 | 5,820 | 5,700 | 5,760 | 454,800 | 5,760 |
| 2019-01-09 | 5,850 | 5,890 | 5,790 | 5,840 | 426,900 | 5,840 |
| 2019-01-08 | 5,780 | 5,850 | 5,720 | 5,790 | 688,400 | 5,790 |
| 2019-01-07 | 5,750 | 5,820 | 5,660 | 5,680 | 675,800 | 5,680 |
| 2019-01-04 | 5,640 | 5,650 | 5,420 | 5,590 | 821,000 | 5,590 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
