4107 伊勢化学工業(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 | 3,575 | 3,575 | 3,515 | 3,540 | 1,900 | 3,540 |
| 2019-12-27 | 3,480 | 3,575 | 3,470 | 3,575 | 2,000 | 3,575 |
| 2019-12-26 | 3,505 | 3,510 | 3,470 | 3,485 | 1,900 | 3,485 |
| 2019-12-25 | 3,535 | 3,535 | 3,480 | 3,510 | 2,400 | 3,510 |
| 2019-12-24 | 3,465 | 3,525 | 3,455 | 3,510 | 1,600 | 3,510 |
| 2019-12-23 | 3,430 | 3,480 | 3,420 | 3,475 | 4,100 | 3,475 |
| 2019-12-20 | 3,515 | 3,545 | 3,470 | 3,470 | 2,100 | 3,470 |
| 2019-12-19 | 3,610 | 3,610 | 3,475 | 3,475 | 2,100 | 3,475 |
| 2019-12-18 | 3,665 | 3,665 | 3,625 | 3,625 | 2,200 | 3,625 |
| 2019-12-17 | 3,685 | 3,685 | 3,660 | 3,665 | 4,300 | 3,665 |
| 2019-12-16 | 3,545 | 3,725 | 3,480 | 3,670 | 16,800 | 3,670 |
| 2019-12-13 | 3,420 | 3,550 | 3,420 | 3,545 | 9,400 | 3,545 |
| 2019-12-12 | 3,395 | 3,420 | 3,395 | 3,420 | 3,100 | 3,420 |
| 2019-12-11 | 3,385 | 3,420 | 3,385 | 3,405 | 2,700 | 3,405 |
| 2019-12-10 | 3,400 | 3,435 | 3,380 | 3,420 | 3,100 | 3,420 |
| 2019-12-09 | 3,395 | 3,395 | 3,380 | 3,380 | 1,100 | 3,380 |
| 2019-12-06 | 3,375 | 3,390 | 3,365 | 3,380 | 4,200 | 3,380 |
| 2019-12-05 | 3,350 | 3,385 | 3,350 | 3,375 | 6,100 | 3,375 |
| 2019-12-04 | 3,290 | 3,380 | 3,290 | 3,355 | 5,100 | 3,355 |
| 2019-12-03 | 3,290 | 3,340 | 3,285 | 3,335 | 6,500 | 3,335 |
| 2019-12-02 | 3,280 | 3,320 | 3,260 | 3,310 | 4,900 | 3,310 |
| 2019-11-29 | 3,230 | 3,260 | 3,205 | 3,250 | 5,100 | 3,250 |
| 2019-11-28 | 3,200 | 3,215 | 3,200 | 3,215 | 1,000 | 3,215 |
| 2019-11-27 | 3,215 | 3,215 | 3,210 | 3,210 | 600 | 3,210 |
| 2019-11-26 | 3,205 | 3,215 | 3,195 | 3,200 | 800 | 3,200 |
| 2019-11-25 | 3,200 | 3,225 | 3,190 | 3,190 | 2,600 | 3,190 |
| 2019-11-22 | 3,220 | 3,230 | 3,195 | 3,200 | 3,000 | 3,200 |
| 2019-11-21 | 3,180 | 3,180 | 3,160 | 3,175 | 1,800 | 3,175 |
| 2019-11-20 | 3,190 | 3,200 | 3,180 | 3,180 | 1,500 | 3,180 |
| 2019-11-19 | 3,180 | 3,190 | 3,175 | 3,190 | 400 | 3,190 |
| 2019-11-18 | 3,175 | 3,190 | 3,170 | 3,190 | 600 | 3,190 |
| 2019-11-15 | 3,170 | 3,200 | 3,170 | 3,200 | 700 | 3,200 |
| 2019-11-14 | 3,180 | 3,200 | 3,160 | 3,185 | 2,200 | 3,185 |
| 2019-11-13 | 3,180 | 3,190 | 3,180 | 3,190 | 800 | 3,190 |
| 2019-11-12 | 3,200 | 3,200 | 3,185 | 3,190 | 600 | 3,190 |
| 2019-11-11 | 3,190 | 3,200 | 3,180 | 3,185 | 1,500 | 3,185 |
| 2019-11-08 | 3,215 | 3,215 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2019-11-07 | 3,200 | 3,215 | 3,190 | 3,200 | 2,300 | 3,200 |
| 2019-11-06 | 3,190 | 3,215 | 3,190 | 3,215 | 1,200 | 3,215 |
| 2019-11-05 | 3,200 | 3,235 | 3,195 | 3,205 | 3,500 | 3,205 |
| 2019-11-01 | 3,240 | 3,240 | 3,200 | 3,200 | 1,900 | 3,200 |
| 2019-10-31 | 3,270 | 3,270 | 3,195 | 3,240 | 6,300 | 3,240 |
| 2019-10-30 | 3,300 | 3,300 | 3,220 | 3,240 | 3,400 | 3,240 |
| 2019-10-29 | 3,265 | 3,300 | 3,265 | 3,300 | 2,100 | 3,300 |
| 2019-10-28 | 3,280 | 3,280 | 3,215 | 3,225 | 1,200 | 3,225 |
| 2019-10-25 | 3,255 | 3,255 | 3,210 | 3,250 | 1,200 | 3,250 |
| 2019-10-24 | 3,225 | 3,235 | 3,215 | 3,220 | 2,700 | 3,220 |
| 2019-10-23 | 3,245 | 3,270 | 3,235 | 3,240 | 2,600 | 3,240 |
| 2019-10-21 | 3,275 | 3,295 | 3,265 | 3,270 | 800 | 3,270 |
| 2019-10-18 | 3,265 | 3,300 | 3,255 | 3,275 | 3,600 | 3,275 |
| 2019-10-17 | 3,265 | 3,300 | 3,225 | 3,265 | 2,800 | 3,265 |
| 2019-10-16 | 3,265 | 3,300 | 3,265 | 3,300 | 2,200 | 3,300 |
| 2019-10-15 | 3,220 | 3,250 | 3,200 | 3,250 | 4,100 | 3,250 |
| 2019-10-11 | 3,175 | 3,225 | 3,175 | 3,225 | 4,000 | 3,225 |
| 2019-10-10 | 3,170 | 3,235 | 3,170 | 3,220 | 1,700 | 3,220 |
| 2019-10-09 | 3,130 | 3,130 | 3,125 | 3,125 | 500 | 3,125 |
| 2019-10-08 | 3,125 | 3,130 | 3,125 | 3,130 | 200 | 3,130 |
| 2019-10-07 | 3,150 | 3,170 | 3,105 | 3,105 | 600 | 3,105 |
| 2019-10-04 | 3,085 | 3,135 | 3,085 | 3,120 | 800 | 3,120 |
| 2019-10-03 | 3,070 | 3,140 | 3,070 | 3,080 | 800 | 3,080 |
| 2019-10-02 | 3,120 | 3,140 | 3,115 | 3,140 | 900 | 3,140 |
| 2019-10-01 | 3,140 | 3,155 | 3,090 | 3,090 | 1,400 | 3,090 |
| 2019-09-30 | 3,150 | 3,175 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2019-09-27 | 3,195 | 3,195 | 3,190 | 3,190 | 1,000 | 3,190 |
| 2019-09-26 | 3,215 | 3,220 | 3,190 | 3,195 | 1,100 | 3,195 |
| 2019-09-25 | 3,250 | 3,250 | 3,160 | 3,160 | 1,600 | 3,160 |
| 2019-09-24 | 3,245 | 3,250 | 3,245 | 3,245 | 400 | 3,245 |
| 2019-09-20 | 3,270 | 3,325 | 3,270 | 3,275 | 1,000 | 3,275 |
| 2019-09-19 | 3,305 | 3,345 | 3,290 | 3,295 | 1,100 | 3,295 |
| 2019-09-18 | 3,315 | 3,330 | 3,305 | 3,305 | 1,900 | 3,305 |
| 2019-09-17 | 3,320 | 3,340 | 3,320 | 3,335 | 700 | 3,335 |
| 2019-09-13 | 3,335 | 3,345 | 3,330 | 3,335 | 600 | 3,335 |
| 2019-09-12 | 3,330 | 3,350 | 3,315 | 3,345 | 1,600 | 3,345 |
| 2019-09-11 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2019-09-10 | 3,340 | 3,340 | 3,305 | 3,320 | 1,100 | 3,320 |
| 2019-09-09 | 3,350 | 3,350 | 3,300 | 3,300 | 600 | 3,300 |
| 2019-09-06 | 3,320 | 3,360 | 3,315 | 3,315 | 1,400 | 3,315 |
| 2019-09-05 | 3,360 | 3,385 | 3,310 | 3,310 | 4,000 | 3,310 |
| 2019-09-04 | 3,370 | 3,370 | 3,350 | 3,350 | 300 | 3,350 |
| 2019-09-03 | 3,370 | 3,370 | 3,370 | 3,370 | 400 | 3,370 |
| 2019-09-02 | 3,370 | 3,370 | 3,370 | 3,370 | 400 | 3,370 |
| 2019-08-30 | 3,375 | 3,400 | 3,340 | 3,340 | 900 | 3,340 |
| 2019-08-29 | 3,390 | 3,390 | 3,350 | 3,370 | 1,200 | 3,370 |
| 2019-08-28 | 3,400 | 3,400 | 3,390 | 3,390 | 1,300 | 3,390 |
| 2019-08-27 | 3,380 | 3,450 | 3,335 | 3,380 | 3,500 | 3,380 |
| 2019-08-26 | 3,325 | 3,400 | 3,325 | 3,380 | 1,100 | 3,380 |
| 2019-08-23 | 3,400 | 3,410 | 3,380 | 3,380 | 2,000 | 3,380 |
| 2019-08-22 | 3,380 | 3,400 | 3,370 | 3,380 | 1,700 | 3,380 |
| 2019-08-21 | 3,300 | 3,410 | 3,300 | 3,380 | 2,000 | 3,380 |
| 2019-08-20 | 3,270 | 3,320 | 3,255 | 3,310 | 2,500 | 3,310 |
| 2019-08-19 | 3,175 | 3,255 | 3,170 | 3,250 | 1,900 | 3,250 |
| 2019-08-16 | 3,180 | 3,180 | 3,170 | 3,175 | 500 | 3,175 |
| 2019-08-15 | 3,160 | 3,185 | 3,150 | 3,185 | 800 | 3,185 |
| 2019-08-14 | 3,200 | 3,235 | 3,180 | 3,180 | 900 | 3,180 |
| 2019-08-13 | 3,290 | 3,290 | 3,200 | 3,200 | 2,200 | 3,200 |
| 2019-08-09 | 3,290 | 3,290 | 3,270 | 3,270 | 400 | 3,270 |
| 2019-08-08 | 3,285 | 3,285 | 3,240 | 3,270 | 900 | 3,270 |
| 2019-08-07 | 3,195 | 3,280 | 3,160 | 3,250 | 2,700 | 3,250 |
| 2019-08-06 | 3,200 | 3,200 | 3,015 | 3,185 | 5,700 | 3,185 |
| 2019-08-05 | 3,290 | 3,290 | 3,250 | 3,250 | 1,200 | 3,250 |
| 2019-08-02 | 3,290 | 3,305 | 3,270 | 3,290 | 2,100 | 3,290 |
| 2019-08-01 | 3,330 | 3,330 | 3,270 | 3,270 | 1,300 | 3,270 |
| 2019-07-31 | 3,300 | 3,310 | 3,300 | 3,310 | 700 | 3,310 |
| 2019-07-30 | 3,305 | 3,330 | 3,280 | 3,290 | 3,700 | 3,290 |
| 2019-07-29 | 3,440 | 3,440 | 3,280 | 3,280 | 4,400 | 3,280 |
| 2019-07-26 | 3,475 | 3,675 | 3,360 | 3,370 | 24,000 | 3,370 |
| 2019-07-25 | 3,445 | 3,445 | 3,375 | 3,410 | 6,600 | 3,410 |
| 2019-07-24 | 3,365 | 3,445 | 3,350 | 3,445 | 4,500 | 3,445 |
| 2019-07-23 | 3,345 | 3,365 | 3,335 | 3,365 | 1,300 | 3,365 |
| 2019-07-22 | 3,310 | 3,365 | 3,310 | 3,335 | 3,000 | 3,335 |
| 2019-07-19 | 3,255 | 3,300 | 3,255 | 3,300 | 3,200 | 3,300 |
| 2019-07-18 | 3,270 | 3,280 | 3,270 | 3,275 | 900 | 3,275 |
| 2019-07-17 | 3,290 | 3,290 | 3,245 | 3,245 | 2,000 | 3,245 |
| 2019-07-16 | 3,280 | 3,315 | 3,260 | 3,265 | 2,200 | 3,265 |
| 2019-07-12 | 3,245 | 3,265 | 3,235 | 3,245 | 2,900 | 3,245 |
| 2019-07-11 | 3,260 | 3,265 | 3,230 | 3,250 | 2,600 | 3,250 |
| 2019-07-10 | 3,220 | 3,265 | 3,185 | 3,265 | 2,200 | 3,265 |
| 2019-07-09 | 3,175 | 3,185 | 3,165 | 3,165 | 1,100 | 3,165 |
| 2019-07-08 | 3,160 | 3,180 | 3,160 | 3,170 | 600 | 3,170 |
| 2019-07-05 | 3,165 | 3,165 | 3,160 | 3,160 | 500 | 3,160 |
| 2019-07-04 | 3,130 | 3,190 | 3,130 | 3,160 | 1,500 | 3,160 |
| 2019-07-03 | 3,145 | 3,170 | 3,125 | 3,135 | 2,000 | 3,135 |
| 2019-07-02 | 3,135 | 3,205 | 3,135 | 3,205 | 1,100 | 3,205 |
| 2019-07-01 | 3,245 | 3,250 | 3,180 | 3,205 | 500 | 3,205 |
| 2019-06-28 | 3,245 | 3,245 | 3,200 | 3,240 | 300 | 3,240 |
| 2019-06-27 | - | - | - | 3,250 | - | 3,250 |
| 2019-06-26 | - | - | - | 3,250 | - | 3,250 |
| 2019-06-25 | 3,295 | 3,300 | 3,250 | 3,250 | 900 | 3,250 |
| 2019-06-24 | 3,220 | 3,255 | 3,220 | 3,255 | 400 | 3,255 |
| 2019-06-21 | 3,250 | 3,250 | 3,220 | 3,220 | 600 | 3,220 |
| 2019-06-20 | 3,185 | 3,250 | 3,185 | 3,250 | 900 | 3,250 |
| 2019-06-19 | 3,190 | 3,250 | 3,185 | 3,250 | 500 | 3,250 |
| 2019-06-18 | 3,295 | 3,295 | 3,250 | 3,250 | 400 | 3,250 |
| 2019-06-17 | 3,285 | 3,295 | 3,250 | 3,295 | 1,000 | 3,295 |
| 2019-06-14 | 3,180 | 3,300 | 3,180 | 3,285 | 2,300 | 3,285 |
| 2019-06-13 | 3,100 | 3,240 | 3,100 | 3,240 | 2,700 | 3,240 |
| 2019-06-12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2019-06-11 | 3,100 | 3,210 | 3,100 | 3,185 | 1,800 | 3,185 |
| 2019-06-10 | 3,100 | 3,170 | 3,100 | 3,170 | 1,100 | 3,170 |
| 2019-06-07 | 3,100 | 3,110 | 3,100 | 3,110 | 300 | 3,110 |
| 2019-06-06 | 3,070 | 3,100 | 3,070 | 3,100 | 500 | 3,100 |
| 2019-06-05 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2019-06-04 | 3,055 | 3,055 | 3,050 | 3,055 | 900 | 3,055 |
| 2019-06-03 | 3,080 | 3,080 | 3,060 | 3,060 | 800 | 3,060 |
| 2019-05-31 | - | - | - | 3,180 | - | 3,180 |
| 2019-05-30 | 3,130 | 3,180 | 3,125 | 3,180 | 1,800 | 3,180 |
| 2019-05-29 | 3,175 | 3,175 | 3,165 | 3,165 | 200 | 3,165 |
| 2019-05-28 | 3,175 | 3,175 | 3,105 | 3,105 | 300 | 3,105 |
| 2019-05-27 | 3,105 | 3,105 | 3,105 | 3,105 | 500 | 3,105 |
| 2019-05-24 | 3,160 | 3,160 | 3,105 | 3,105 | 300 | 3,105 |
| 2019-05-23 | 3,175 | 3,250 | 3,160 | 3,160 | 1,300 | 3,160 |
| 2019-05-22 | 3,175 | 3,175 | 3,175 | 3,175 | 200 | 3,175 |
| 2019-05-21 | 3,270 | 3,270 | 3,215 | 3,215 | 1,200 | 3,215 |
| 2019-05-20 | 3,325 | 3,325 | 3,305 | 3,305 | 500 | 3,305 |
| 2019-05-17 | 3,230 | 3,325 | 3,230 | 3,325 | 1,300 | 3,325 |
| 2019-05-16 | 3,335 | 3,335 | 3,265 | 3,300 | 1,000 | 3,300 |
| 2019-05-15 | 3,290 | 3,340 | 3,220 | 3,335 | 3,300 | 3,335 |
| 2019-05-14 | 3,230 | 3,305 | 3,160 | 3,305 | 2,700 | 3,305 |
| 2019-05-13 | 3,165 | 3,315 | 3,165 | 3,300 | 1,800 | 3,300 |
| 2019-05-10 | 3,300 | 3,350 | 3,200 | 3,200 | 1,500 | 3,200 |
| 2019-05-09 | 3,315 | 3,315 | 3,255 | 3,255 | 500 | 3,255 |
| 2019-05-08 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | 3,335 |
| 2019-05-07 | 3,400 | 3,400 | 3,325 | 3,400 | 1,100 | 3,400 |
| 2019-04-26 | 3,240 | 3,425 | 3,220 | 3,400 | 6,700 | 3,400 |
| 2019-04-25 | 3,235 | 3,450 | 3,235 | 3,450 | 11,200 | 3,450 |
| 2019-04-24 | 3,230 | 3,350 | 3,190 | 3,350 | 5,600 | 3,350 |
| 2019-04-23 | 3,200 | 3,215 | 3,165 | 3,215 | 3,300 | 3,215 |
| 2019-04-22 | 3,190 | 3,220 | 3,165 | 3,200 | 4,700 | 3,200 |
| 2019-04-19 | 3,075 | 3,095 | 3,070 | 3,095 | 700 | 3,095 |
| 2019-04-18 | 3,085 | 3,095 | 3,080 | 3,080 | 600 | 3,080 |
| 2019-04-17 | 3,100 | 3,100 | 3,070 | 3,085 | 1,800 | 3,085 |
| 2019-04-16 | 3,080 | 3,085 | 3,080 | 3,085 | 200 | 3,085 |
| 2019-04-15 | 3,145 | 3,145 | 3,125 | 3,140 | 1,100 | 3,140 |
| 2019-04-12 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 3,155 |
| 2019-04-11 | - | - | - | 3,150 | - | 3,150 |
| 2019-04-10 | 3,130 | 3,150 | 3,095 | 3,150 | 1,200 | 3,150 |
| 2019-04-09 | 3,145 | 3,150 | 3,140 | 3,150 | 400 | 3,150 |
| 2019-04-08 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2019-04-05 | - | - | - | 3,130 | - | 3,130 |
| 2019-04-04 | 3,130 | 3,170 | 3,130 | 3,130 | 1,800 | 3,130 |
| 2019-04-03 | 3,120 | 3,130 | 3,120 | 3,130 | 400 | 3,130 |
| 2019-04-02 | 3,110 | 3,110 | 3,090 | 3,090 | 200 | 3,090 |
| 2019-04-01 | 3,090 | 3,160 | 3,080 | 3,110 | 2,000 | 3,110 |
| 2019-03-29 | 3,070 | 3,090 | 3,055 | 3,085 | 1,100 | 3,085 |
| 2019-03-28 | 3,060 | 3,090 | 3,040 | 3,040 | 1,800 | 3,040 |
| 2019-03-27 | 3,025 | 3,070 | 3,025 | 3,025 | 1,400 | 3,025 |
| 2019-03-26 | 3,030 | 3,055 | 3,025 | 3,025 | 700 | 3,025 |
| 2019-03-25 | 3,030 | 3,045 | 3,015 | 3,030 | 800 | 3,030 |
| 2019-03-22 | 3,025 | 3,030 | 3,025 | 3,030 | 200 | 3,030 |
| 2019-03-20 | 3,040 | 3,095 | 3,010 | 3,025 | 1,800 | 3,025 |
| 2019-03-19 | 3,050 | 3,050 | 3,020 | 3,040 | 1,200 | 3,040 |
| 2019-03-18 | 3,000 | 3,010 | 3,000 | 3,010 | 200 | 3,010 |
| 2019-03-15 | - | - | - | 2,965 | - | 2,965 |
| 2019-03-14 | 2,960 | 3,005 | 2,960 | 2,965 | 400 | 2,965 |
| 2019-03-13 | 2,996 | 3,050 | 2,930 | 2,930 | 2,000 | 2,930 |
| 2019-03-12 | 2,990 | 3,005 | 2,990 | 2,994 | 3,900 | 2,994 |
| 2019-03-11 | 3,040 | 3,040 | 3,020 | 3,020 | 1,100 | 3,020 |
| 2019-03-08 | 3,045 | 3,045 | 3,030 | 3,045 | 1,000 | 3,045 |
| 2019-03-07 | 3,050 | 3,095 | 3,045 | 3,050 | 1,000 | 3,050 |
| 2019-03-06 | 3,115 | 3,115 | 3,050 | 3,050 | 700 | 3,050 |
| 2019-03-05 | 3,080 | 3,100 | 3,060 | 3,075 | 1,400 | 3,075 |
| 2019-03-04 | 3,080 | 3,110 | 3,065 | 3,080 | 900 | 3,080 |
| 2019-03-01 | 3,100 | 3,100 | 3,065 | 3,080 | 1,800 | 3,080 |
| 2019-02-28 | 3,165 | 3,165 | 3,110 | 3,140 | 900 | 3,140 |
| 2019-02-27 | 3,095 | 3,145 | 3,095 | 3,145 | 300 | 3,145 |
| 2019-02-26 | 3,135 | 3,155 | 3,070 | 3,075 | 1,400 | 3,075 |
| 2019-02-25 | 3,145 | 3,145 | 3,075 | 3,130 | 1,000 | 3,130 |
| 2019-02-22 | 3,100 | 3,120 | 3,095 | 3,095 | 1,000 | 3,095 |
| 2019-02-21 | 3,180 | 3,180 | 3,100 | 3,100 | 1,900 | 3,100 |
| 2019-02-20 | 3,140 | 3,170 | 3,130 | 3,170 | 700 | 3,170 |
| 2019-02-19 | 3,175 | 3,175 | 3,135 | 3,140 | 1,100 | 3,140 |
| 2019-02-18 | 3,195 | 3,195 | 3,135 | 3,175 | 600 | 3,175 |
| 2019-02-15 | 3,160 | 3,165 | 3,115 | 3,120 | 600 | 3,120 |
| 2019-02-14 | 3,170 | 3,175 | 3,140 | 3,160 | 2,200 | 3,160 |
| 2019-02-13 | 3,250 | 3,250 | 3,200 | 3,200 | 600 | 3,200 |
| 2019-02-12 | 3,200 | 3,250 | 3,200 | 3,250 | 1,100 | 3,250 |
| 2019-02-08 | 3,195 | 3,210 | 3,190 | 3,200 | 700 | 3,200 |
| 2019-02-07 | 3,215 | 3,245 | 3,200 | 3,220 | 2,100 | 3,220 |
| 2019-02-06 | 3,295 | 3,295 | 3,230 | 3,230 | 1,700 | 3,230 |
| 2019-02-05 | 3,330 | 3,340 | 3,250 | 3,250 | 5,100 | 3,250 |
| 2019-02-04 | 3,270 | 3,340 | 3,260 | 3,330 | 6,200 | 3,330 |
| 2019-02-01 | 3,340 | 3,340 | 3,235 | 3,250 | 4,200 | 3,250 |
| 2019-01-31 | 3,285 | 3,300 | 3,285 | 3,300 | 2,300 | 3,300 |
| 2019-01-30 | 3,280 | 3,345 | 3,255 | 3,255 | 1,100 | 3,255 |
| 2019-01-29 | 3,350 | 3,370 | 3,190 | 3,295 | 2,900 | 3,295 |
| 2019-01-28 | 3,330 | 3,330 | 3,230 | 3,300 | 6,300 | 3,300 |
| 2019-01-25 | 3,170 | 3,195 | 3,150 | 3,190 | 1,900 | 3,190 |
| 2019-01-24 | 3,165 | 3,165 | 3,125 | 3,160 | 1,800 | 3,160 |
| 2019-01-23 | 3,130 | 3,130 | 3,105 | 3,105 | 700 | 3,105 |
| 2019-01-22 | 3,065 | 3,130 | 3,015 | 3,125 | 2,300 | 3,125 |
| 2019-01-21 | 3,095 | 3,095 | 3,015 | 3,065 | 700 | 3,065 |
| 2019-01-18 | 2,906 | 3,000 | 2,906 | 3,000 | 1,900 | 3,000 |
| 2019-01-17 | 2,874 | 2,908 | 2,874 | 2,906 | 900 | 2,906 |
| 2019-01-16 | 2,874 | 2,874 | 2,874 | 2,874 | 700 | 2,874 |
| 2019-01-15 | 2,930 | 2,930 | 2,861 | 2,861 | 900 | 2,861 |
| 2019-01-11 | 2,804 | 2,830 | 2,804 | 2,830 | 200 | 2,830 |
| 2019-01-10 | 2,805 | 2,855 | 2,703 | 2,804 | 5,500 | 2,804 |
| 2019-01-09 | 2,825 | 2,850 | 2,801 | 2,801 | 800 | 2,801 |
| 2019-01-08 | 2,767 | 2,861 | 2,765 | 2,775 | 4,200 | 2,775 |
| 2019-01-07 | 2,760 | 2,860 | 2,760 | 2,765 | 3,300 | 2,765 |
| 2019-01-04 | 2,898 | 2,948 | 2,700 | 2,740 | 4,100 | 2,740 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
