4112 保土谷化学工業(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 | 4,230 | 4,230 | 4,155 | 4,230 | 23,000 | 4,230 |
| 2019-12-27 | 4,050 | 4,240 | 4,045 | 4,225 | 56,600 | 4,225 |
| 2019-12-26 | 4,015 | 4,050 | 3,970 | 4,050 | 30,800 | 4,050 |
| 2019-12-25 | 4,080 | 4,115 | 4,030 | 4,035 | 35,400 | 4,035 |
| 2019-12-24 | 4,125 | 4,165 | 4,105 | 4,105 | 24,900 | 4,105 |
| 2019-12-23 | 4,175 | 4,200 | 4,125 | 4,140 | 81,800 | 4,140 |
| 2019-12-20 | 4,220 | 4,245 | 4,140 | 4,180 | 64,400 | 4,180 |
| 2019-12-19 | 4,075 | 4,245 | 4,075 | 4,195 | 88,900 | 4,195 |
| 2019-12-18 | 3,990 | 4,040 | 3,960 | 4,040 | 38,700 | 4,040 |
| 2019-12-17 | 3,975 | 4,015 | 3,935 | 4,005 | 32,200 | 4,005 |
| 2019-12-16 | 3,975 | 4,030 | 3,940 | 3,990 | 42,000 | 3,990 |
| 2019-12-13 | 3,985 | 4,085 | 3,935 | 3,965 | 60,800 | 3,965 |
| 2019-12-12 | 3,920 | 3,940 | 3,845 | 3,905 | 47,300 | 3,905 |
| 2019-12-11 | 3,870 | 3,940 | 3,840 | 3,915 | 29,000 | 3,915 |
| 2019-12-10 | 3,865 | 3,900 | 3,845 | 3,870 | 26,100 | 3,870 |
| 2019-12-09 | 3,910 | 3,915 | 3,850 | 3,860 | 13,500 | 3,860 |
| 2019-12-06 | 3,860 | 3,910 | 3,835 | 3,905 | 24,000 | 3,905 |
| 2019-12-05 | 3,785 | 3,900 | 3,780 | 3,860 | 43,100 | 3,860 |
| 2019-12-04 | 3,760 | 3,835 | 3,760 | 3,820 | 24,100 | 3,820 |
| 2019-12-03 | 3,785 | 3,820 | 3,750 | 3,790 | 50,600 | 3,790 |
| 2019-12-02 | 3,935 | 3,975 | 3,890 | 3,900 | 29,000 | 3,900 |
| 2019-11-29 | 3,890 | 3,955 | 3,840 | 3,940 | 38,900 | 3,940 |
| 2019-11-28 | 4,000 | 4,000 | 3,840 | 3,900 | 63,900 | 3,900 |
| 2019-11-27 | 3,910 | 3,995 | 3,905 | 3,990 | 42,600 | 3,990 |
| 2019-11-26 | 3,795 | 3,900 | 3,790 | 3,885 | 65,400 | 3,885 |
| 2019-11-25 | 3,760 | 3,780 | 3,725 | 3,745 | 22,500 | 3,745 |
| 2019-11-22 | 3,660 | 3,735 | 3,660 | 3,700 | 19,900 | 3,700 |
| 2019-11-21 | 3,650 | 3,685 | 3,590 | 3,675 | 45,100 | 3,675 |
| 2019-11-20 | 3,700 | 3,735 | 3,660 | 3,700 | 20,300 | 3,700 |
| 2019-11-19 | 3,685 | 3,735 | 3,655 | 3,715 | 22,600 | 3,715 |
| 2019-11-18 | 3,720 | 3,755 | 3,680 | 3,720 | 18,400 | 3,720 |
| 2019-11-15 | 3,670 | 3,740 | 3,635 | 3,720 | 36,400 | 3,720 |
| 2019-11-14 | 3,750 | 3,785 | 3,630 | 3,665 | 73,200 | 3,665 |
| 2019-11-13 | 3,905 | 3,925 | 3,720 | 3,750 | 78,400 | 3,750 |
| 2019-11-12 | 3,965 | 3,965 | 3,860 | 3,895 | 57,200 | 3,895 |
| 2019-11-11 | 3,700 | 3,990 | 3,695 | 3,965 | 144,300 | 3,965 |
| 2019-11-08 | 4,045 | 4,125 | 3,960 | 4,050 | 81,800 | 4,050 |
| 2019-11-07 | 4,175 | 4,180 | 4,050 | 4,055 | 63,400 | 4,055 |
| 2019-11-06 | 4,155 | 4,190 | 4,120 | 4,180 | 33,100 | 4,180 |
| 2019-11-05 | 4,205 | 4,205 | 4,115 | 4,135 | 30,100 | 4,135 |
| 2019-11-01 | 4,040 | 4,165 | 4,015 | 4,150 | 38,700 | 4,150 |
| 2019-10-31 | 4,170 | 4,195 | 4,085 | 4,110 | 44,800 | 4,110 |
| 2019-10-30 | 4,210 | 4,275 | 4,105 | 4,130 | 84,000 | 4,130 |
| 2019-10-29 | 4,125 | 4,265 | 4,100 | 4,240 | 71,600 | 4,240 |
| 2019-10-28 | 4,050 | 4,150 | 4,050 | 4,090 | 63,200 | 4,090 |
| 2019-10-25 | 4,040 | 4,070 | 3,925 | 4,015 | 75,400 | 4,015 |
| 2019-10-24 | 3,980 | 4,130 | 3,980 | 4,035 | 99,800 | 4,035 |
| 2019-10-23 | 3,920 | 3,955 | 3,840 | 3,945 | 63,100 | 3,945 |
| 2019-10-21 | 3,860 | 3,965 | 3,850 | 3,955 | 58,000 | 3,955 |
| 2019-10-18 | 3,810 | 3,930 | 3,790 | 3,890 | 100,900 | 3,890 |
| 2019-10-17 | 3,600 | 3,760 | 3,600 | 3,740 | 72,700 | 3,740 |
| 2019-10-16 | 3,540 | 3,605 | 3,525 | 3,565 | 58,200 | 3,565 |
| 2019-10-15 | 3,520 | 3,535 | 3,460 | 3,480 | 29,800 | 3,480 |
| 2019-10-11 | 3,460 | 3,535 | 3,450 | 3,480 | 74,800 | 3,480 |
| 2019-10-10 | 3,415 | 3,445 | 3,370 | 3,425 | 47,800 | 3,425 |
| 2019-10-09 | 3,355 | 3,440 | 3,355 | 3,400 | 42,300 | 3,400 |
| 2019-10-08 | 3,275 | 3,430 | 3,275 | 3,420 | 65,700 | 3,420 |
| 2019-10-07 | 3,385 | 3,385 | 3,255 | 3,260 | 35,500 | 3,260 |
| 2019-10-04 | 3,400 | 3,405 | 3,335 | 3,375 | 36,300 | 3,375 |
| 2019-10-03 | 3,325 | 3,390 | 3,325 | 3,370 | 30,200 | 3,370 |
| 2019-10-02 | 3,340 | 3,430 | 3,340 | 3,415 | 35,000 | 3,415 |
| 2019-10-01 | 3,310 | 3,395 | 3,280 | 3,375 | 41,700 | 3,375 |
| 2019-09-30 | 3,295 | 3,385 | 3,230 | 3,335 | 49,800 | 3,335 |
| 2019-09-27 | 3,245 | 3,290 | 3,205 | 3,280 | 46,100 | 3,280 |
| 2019-09-26 | 3,240 | 3,280 | 3,165 | 3,210 | 42,900 | 3,210 |
| 2019-09-25 | 3,135 | 3,270 | 3,135 | 3,185 | 48,200 | 3,185 |
| 2019-09-24 | 3,075 | 3,145 | 3,075 | 3,125 | 24,300 | 3,125 |
| 2019-09-20 | 3,110 | 3,125 | 3,075 | 3,075 | 19,300 | 3,075 |
| 2019-09-19 | 3,055 | 3,125 | 3,055 | 3,085 | 24,600 | 3,085 |
| 2019-09-18 | 3,075 | 3,080 | 3,025 | 3,055 | 13,200 | 3,055 |
| 2019-09-17 | 3,065 | 3,120 | 3,045 | 3,045 | 25,700 | 3,045 |
| 2019-09-13 | 3,075 | 3,100 | 3,040 | 3,070 | 28,200 | 3,070 |
| 2019-09-12 | 3,050 | 3,105 | 3,035 | 3,055 | 33,000 | 3,055 |
| 2019-09-11 | 3,000 | 3,055 | 2,970 | 3,045 | 26,500 | 3,045 |
| 2019-09-10 | 2,886 | 2,977 | 2,875 | 2,973 | 45,900 | 2,973 |
| 2019-09-09 | 2,772 | 2,864 | 2,756 | 2,858 | 22,500 | 2,858 |
| 2019-09-06 | 2,695 | 2,785 | 2,686 | 2,778 | 42,100 | 2,778 |
| 2019-09-05 | 2,622 | 2,713 | 2,622 | 2,695 | 23,800 | 2,695 |
| 2019-09-04 | 2,680 | 2,681 | 2,602 | 2,620 | 25,700 | 2,620 |
| 2019-09-03 | 2,567 | 2,676 | 2,564 | 2,653 | 22,600 | 2,653 |
| 2019-09-02 | 2,607 | 2,628 | 2,560 | 2,591 | 21,200 | 2,591 |
| 2019-08-30 | 2,523 | 2,640 | 2,490 | 2,633 | 47,300 | 2,633 |
| 2019-08-29 | 2,562 | 2,562 | 2,485 | 2,485 | 28,600 | 2,485 |
| 2019-08-28 | 2,548 | 2,552 | 2,528 | 2,544 | 9,200 | 2,544 |
| 2019-08-27 | 2,554 | 2,554 | 2,490 | 2,529 | 27,300 | 2,529 |
| 2019-08-26 | 2,470 | 2,532 | 2,422 | 2,511 | 65,200 | 2,511 |
| 2019-08-23 | 2,653 | 2,653 | 2,561 | 2,570 | 58,700 | 2,570 |
| 2019-08-22 | 2,778 | 2,799 | 2,664 | 2,670 | 41,700 | 2,670 |
| 2019-08-21 | 2,743 | 2,793 | 2,686 | 2,778 | 34,200 | 2,778 |
| 2019-08-20 | 2,789 | 2,814 | 2,769 | 2,793 | 18,100 | 2,793 |
| 2019-08-19 | 2,718 | 2,812 | 2,653 | 2,790 | 54,800 | 2,790 |
| 2019-08-16 | 2,634 | 2,720 | 2,634 | 2,710 | 33,900 | 2,710 |
| 2019-08-15 | 2,621 | 2,670 | 2,586 | 2,668 | 32,000 | 2,668 |
| 2019-08-14 | 2,722 | 2,723 | 2,642 | 2,717 | 33,000 | 2,717 |
| 2019-08-13 | 2,700 | 2,705 | 2,659 | 2,672 | 29,300 | 2,672 |
| 2019-08-09 | 2,770 | 2,786 | 2,733 | 2,758 | 29,300 | 2,758 |
| 2019-08-08 | 2,701 | 2,836 | 2,701 | 2,764 | 34,700 | 2,764 |
| 2019-08-07 | 2,724 | 2,752 | 2,650 | 2,701 | 59,400 | 2,701 |
| 2019-08-06 | 2,619 | 2,759 | 2,609 | 2,742 | 47,200 | 2,742 |
| 2019-08-05 | 2,851 | 2,866 | 2,694 | 2,755 | 66,700 | 2,755 |
| 2019-08-02 | 2,807 | 2,952 | 2,771 | 2,886 | 99,400 | 2,886 |
| 2019-08-01 | 2,785 | 2,916 | 2,715 | 2,906 | 90,800 | 2,906 |
| 2019-07-31 | 2,732 | 2,865 | 2,665 | 2,835 | 127,600 | 2,835 |
| 2019-07-30 | 2,823 | 2,872 | 2,782 | 2,857 | 35,400 | 2,857 |
| 2019-07-29 | 2,907 | 2,907 | 2,836 | 2,840 | 23,600 | 2,840 |
| 2019-07-26 | 2,861 | 2,900 | 2,832 | 2,893 | 35,400 | 2,893 |
| 2019-07-25 | 2,788 | 2,862 | 2,788 | 2,851 | 35,100 | 2,851 |
| 2019-07-24 | 2,744 | 2,797 | 2,744 | 2,788 | 25,100 | 2,788 |
| 2019-07-23 | 2,645 | 2,729 | 2,645 | 2,726 | 22,400 | 2,726 |
| 2019-07-22 | 2,655 | 2,694 | 2,635 | 2,651 | 19,000 | 2,651 |
| 2019-07-19 | 2,634 | 2,681 | 2,630 | 2,670 | 24,100 | 2,670 |
| 2019-07-18 | 2,706 | 2,732 | 2,609 | 2,620 | 36,400 | 2,620 |
| 2019-07-17 | 2,735 | 2,750 | 2,700 | 2,717 | 14,500 | 2,717 |
| 2019-07-16 | 2,736 | 2,759 | 2,723 | 2,735 | 16,000 | 2,735 |
| 2019-07-12 | 2,759 | 2,768 | 2,724 | 2,742 | 20,800 | 2,742 |
| 2019-07-11 | 2,733 | 2,782 | 2,729 | 2,772 | 17,000 | 2,772 |
| 2019-07-10 | 2,776 | 2,776 | 2,736 | 2,746 | 19,500 | 2,746 |
| 2019-07-09 | 2,798 | 2,836 | 2,764 | 2,779 | 33,200 | 2,779 |
| 2019-07-08 | 2,842 | 2,855 | 2,809 | 2,812 | 26,200 | 2,812 |
| 2019-07-05 | 2,786 | 2,831 | 2,786 | 2,820 | 15,600 | 2,820 |
| 2019-07-04 | 2,779 | 2,806 | 2,762 | 2,806 | 20,100 | 2,806 |
| 2019-07-03 | 2,826 | 2,856 | 2,767 | 2,790 | 41,200 | 2,790 |
| 2019-07-02 | 2,916 | 2,916 | 2,870 | 2,895 | 32,600 | 2,895 |
| 2019-07-01 | 2,931 | 2,970 | 2,902 | 2,916 | 29,000 | 2,916 |
| 2019-06-28 | 2,869 | 2,920 | 2,852 | 2,900 | 53,200 | 2,900 |
| 2019-06-27 | 2,812 | 2,886 | 2,797 | 2,869 | 49,600 | 2,869 |
| 2019-06-26 | 2,750 | 2,845 | 2,737 | 2,793 | 61,700 | 2,793 |
| 2019-06-25 | 2,717 | 2,766 | 2,696 | 2,748 | 34,600 | 2,748 |
| 2019-06-24 | 2,725 | 2,725 | 2,655 | 2,715 | 17,700 | 2,715 |
| 2019-06-21 | 2,702 | 2,710 | 2,641 | 2,690 | 60,700 | 2,690 |
| 2019-06-20 | 2,691 | 2,691 | 2,626 | 2,685 | 28,300 | 2,685 |
| 2019-06-19 | 2,651 | 2,721 | 2,651 | 2,664 | 47,800 | 2,664 |
| 2019-06-18 | 2,572 | 2,619 | 2,539 | 2,601 | 84,500 | 2,601 |
| 2019-06-17 | 2,592 | 2,600 | 2,559 | 2,563 | 34,200 | 2,563 |
| 2019-06-14 | 2,620 | 2,661 | 2,596 | 2,624 | 50,100 | 2,624 |
| 2019-06-13 | 2,656 | 2,658 | 2,605 | 2,635 | 36,700 | 2,635 |
| 2019-06-12 | 2,699 | 2,726 | 2,641 | 2,656 | 24,200 | 2,656 |
| 2019-06-11 | 2,663 | 2,729 | 2,663 | 2,716 | 21,900 | 2,716 |
| 2019-06-10 | 2,742 | 2,750 | 2,681 | 2,682 | 26,000 | 2,682 |
| 2019-06-07 | 2,622 | 2,733 | 2,590 | 2,717 | 44,900 | 2,717 |
| 2019-06-06 | 2,703 | 2,703 | 2,610 | 2,618 | 30,900 | 2,618 |
| 2019-06-05 | 2,640 | 2,725 | 2,631 | 2,703 | 41,500 | 2,703 |
| 2019-06-04 | 2,480 | 2,583 | 2,478 | 2,578 | 60,300 | 2,578 |
| 2019-06-03 | 2,519 | 2,525 | 2,469 | 2,480 | 46,400 | 2,480 |
| 2019-05-31 | 2,610 | 2,627 | 2,550 | 2,550 | 57,400 | 2,550 |
| 2019-05-30 | 2,543 | 2,657 | 2,541 | 2,642 | 34,700 | 2,642 |
| 2019-05-29 | 2,569 | 2,583 | 2,519 | 2,568 | 65,200 | 2,568 |
| 2019-05-28 | 2,633 | 2,658 | 2,564 | 2,619 | 87,700 | 2,619 |
| 2019-05-27 | 2,689 | 2,716 | 2,650 | 2,666 | 37,400 | 2,666 |
| 2019-05-24 | 2,667 | 2,717 | 2,618 | 2,707 | 54,100 | 2,707 |
| 2019-05-23 | 2,764 | 2,764 | 2,683 | 2,717 | 43,200 | 2,717 |
| 2019-05-22 | 2,777 | 2,824 | 2,677 | 2,814 | 60,900 | 2,814 |
| 2019-05-21 | 2,763 | 2,763 | 2,646 | 2,730 | 76,800 | 2,730 |
| 2019-05-20 | 2,872 | 2,872 | 2,771 | 2,790 | 40,400 | 2,790 |
| 2019-05-17 | 2,924 | 2,924 | 2,828 | 2,872 | 43,000 | 2,872 |
| 2019-05-16 | 3,000 | 3,005 | 2,840 | 2,890 | 122,900 | 2,890 |
| 2019-05-15 | 2,857 | 3,050 | 2,820 | 3,030 | 141,600 | 3,030 |
| 2019-05-14 | 2,707 | 2,899 | 2,695 | 2,848 | 117,100 | 2,848 |
| 2019-05-13 | 2,874 | 2,874 | 2,800 | 2,807 | 71,100 | 2,807 |
| 2019-05-10 | 2,889 | 2,990 | 2,875 | 2,917 | 85,300 | 2,917 |
| 2019-05-09 | 2,985 | 2,985 | 2,886 | 2,907 | 75,800 | 2,907 |
| 2019-05-08 | 2,981 | 3,020 | 2,950 | 2,996 | 44,800 | 2,996 |
| 2019-05-07 | 3,075 | 3,075 | 2,940 | 3,015 | 65,900 | 3,015 |
| 2019-04-26 | 3,035 | 3,045 | 2,977 | 3,040 | 38,300 | 3,040 |
| 2019-04-25 | 3,010 | 3,045 | 2,976 | 3,045 | 39,600 | 3,045 |
| 2019-04-24 | 3,055 | 3,070 | 2,989 | 3,010 | 78,000 | 3,010 |
| 2019-04-23 | 3,060 | 3,080 | 2,934 | 3,030 | 209,400 | 3,030 |
| 2019-04-22 | 3,230 | 3,235 | 3,070 | 3,115 | 108,800 | 3,115 |
| 2019-04-19 | 3,250 | 3,260 | 3,175 | 3,250 | 52,500 | 3,250 |
| 2019-04-18 | 3,415 | 3,430 | 3,230 | 3,235 | 70,300 | 3,235 |
| 2019-04-17 | 3,400 | 3,430 | 3,350 | 3,420 | 55,400 | 3,420 |
| 2019-04-16 | 3,415 | 3,445 | 3,375 | 3,400 | 37,200 | 3,400 |
| 2019-04-15 | 3,355 | 3,395 | 3,305 | 3,395 | 48,000 | 3,395 |
| 2019-04-12 | 3,400 | 3,400 | 3,285 | 3,295 | 59,000 | 3,295 |
| 2019-04-11 | 3,380 | 3,510 | 3,360 | 3,400 | 140,600 | 3,400 |
| 2019-04-10 | 3,330 | 3,375 | 3,280 | 3,365 | 45,700 | 3,365 |
| 2019-04-09 | 3,400 | 3,440 | 3,345 | 3,375 | 36,100 | 3,375 |
| 2019-04-08 | 3,420 | 3,445 | 3,350 | 3,400 | 44,700 | 3,400 |
| 2019-04-05 | 3,380 | 3,470 | 3,355 | 3,405 | 54,500 | 3,405 |
| 2019-04-04 | 3,340 | 3,420 | 3,275 | 3,410 | 62,200 | 3,410 |
| 2019-04-03 | 3,320 | 3,370 | 3,235 | 3,340 | 59,700 | 3,340 |
| 2019-04-02 | 3,380 | 3,470 | 3,325 | 3,370 | 108,800 | 3,370 |
| 2019-04-01 | 3,290 | 3,360 | 3,245 | 3,345 | 71,100 | 3,345 |
| 2019-03-29 | 3,350 | 3,350 | 3,160 | 3,225 | 57,500 | 3,225 |
| 2019-03-28 | 3,365 | 3,375 | 3,285 | 3,305 | 61,600 | 3,305 |
| 2019-03-27 | 3,295 | 3,405 | 3,295 | 3,370 | 63,300 | 3,370 |
| 2019-03-26 | 3,325 | 3,380 | 3,250 | 3,290 | 69,000 | 3,290 |
| 2019-03-25 | 3,280 | 3,290 | 3,240 | 3,285 | 62,400 | 3,285 |
| 2019-03-22 | 3,305 | 3,380 | 3,270 | 3,380 | 65,800 | 3,380 |
| 2019-03-20 | 3,340 | 3,340 | 3,215 | 3,265 | 78,400 | 3,265 |
| 2019-03-19 | 3,395 | 3,395 | 3,265 | 3,330 | 61,900 | 3,330 |
| 2019-03-18 | 3,285 | 3,380 | 3,285 | 3,380 | 79,700 | 3,380 |
| 2019-03-15 | 3,270 | 3,275 | 3,170 | 3,225 | 77,300 | 3,225 |
| 2019-03-14 | 3,395 | 3,395 | 3,210 | 3,235 | 66,900 | 3,235 |
| 2019-03-13 | 3,380 | 3,380 | 3,285 | 3,375 | 64,000 | 3,375 |
| 2019-03-12 | 3,325 | 3,395 | 3,290 | 3,360 | 80,700 | 3,360 |
| 2019-03-11 | 3,145 | 3,270 | 3,130 | 3,255 | 116,500 | 3,255 |
| 2019-03-08 | 3,370 | 3,410 | 3,170 | 3,175 | 181,000 | 3,175 |
| 2019-03-07 | 3,340 | 3,475 | 3,325 | 3,460 | 85,800 | 3,460 |
| 2019-03-06 | 3,320 | 3,375 | 3,300 | 3,375 | 48,500 | 3,375 |
| 2019-03-05 | 3,370 | 3,380 | 3,260 | 3,315 | 97,900 | 3,315 |
| 2019-03-04 | 3,425 | 3,490 | 3,385 | 3,410 | 60,200 | 3,410 |
| 2019-03-01 | 3,430 | 3,460 | 3,370 | 3,430 | 60,200 | 3,430 |
| 2019-02-28 | 3,435 | 3,470 | 3,365 | 3,415 | 94,300 | 3,415 |
| 2019-02-27 | 3,425 | 3,515 | 3,370 | 3,420 | 157,200 | 3,420 |
| 2019-02-26 | 3,440 | 3,540 | 3,300 | 3,340 | 335,000 | 3,340 |
| 2019-02-25 | 3,340 | 3,450 | 3,250 | 3,390 | 338,100 | 3,390 |
| 2019-02-22 | 2,841 | 3,245 | 2,834 | 3,180 | 450,500 | 3,180 |
| 2019-02-21 | 2,773 | 2,848 | 2,773 | 2,838 | 101,600 | 2,838 |
| 2019-02-20 | 2,817 | 2,818 | 2,773 | 2,782 | 32,300 | 2,782 |
| 2019-02-19 | 2,829 | 2,847 | 2,783 | 2,816 | 37,000 | 2,816 |
| 2019-02-18 | 2,852 | 2,862 | 2,820 | 2,846 | 30,200 | 2,846 |
| 2019-02-15 | 2,847 | 2,848 | 2,784 | 2,802 | 48,000 | 2,802 |
| 2019-02-14 | 2,789 | 2,896 | 2,775 | 2,848 | 110,800 | 2,848 |
| 2019-02-13 | 2,811 | 2,811 | 2,708 | 2,770 | 76,700 | 2,770 |
| 2019-02-12 | 2,772 | 2,814 | 2,715 | 2,784 | 43,600 | 2,784 |
| 2019-02-08 | 2,758 | 2,827 | 2,743 | 2,762 | 66,000 | 2,762 |
| 2019-02-07 | 2,810 | 2,840 | 2,770 | 2,796 | 66,200 | 2,796 |
| 2019-02-06 | 2,808 | 2,823 | 2,763 | 2,810 | 68,100 | 2,810 |
| 2019-02-05 | 2,810 | 2,839 | 2,725 | 2,786 | 236,600 | 2,786 |
| 2019-02-04 | 2,565 | 2,845 | 2,550 | 2,814 | 434,200 | 2,814 |
| 2019-02-01 | 2,224 | 2,570 | 2,211 | 2,515 | 447,200 | 2,515 |
| 2019-01-31 | 2,060 | 2,102 | 2,055 | 2,074 | 24,100 | 2,074 |
| 2019-01-30 | 2,129 | 2,129 | 2,051 | 2,051 | 26,500 | 2,051 |
| 2019-01-29 | 2,101 | 2,110 | 2,074 | 2,105 | 15,800 | 2,105 |
| 2019-01-28 | 2,162 | 2,162 | 2,093 | 2,125 | 16,900 | 2,125 |
| 2019-01-25 | 2,112 | 2,150 | 2,105 | 2,130 | 17,900 | 2,130 |
| 2019-01-24 | 2,080 | 2,116 | 2,052 | 2,112 | 12,200 | 2,112 |
| 2019-01-23 | 2,037 | 2,078 | 2,019 | 2,074 | 15,800 | 2,074 |
| 2019-01-22 | 2,135 | 2,140 | 2,059 | 2,067 | 18,300 | 2,067 |
| 2019-01-21 | 2,068 | 2,121 | 2,068 | 2,114 | 18,100 | 2,114 |
| 2019-01-18 | 2,045 | 2,079 | 2,034 | 2,051 | 19,900 | 2,051 |
| 2019-01-17 | 2,039 | 2,071 | 2,003 | 2,021 | 14,000 | 2,021 |
| 2019-01-16 | 2,040 | 2,046 | 2,006 | 2,034 | 20,900 | 2,034 |
| 2019-01-15 | 1,975 | 2,053 | 1,971 | 2,038 | 22,200 | 2,038 |
| 2019-01-11 | 2,012 | 2,042 | 1,996 | 2,018 | 22,700 | 2,018 |
| 2019-01-10 | 2,055 | 2,055 | 1,986 | 2,014 | 24,800 | 2,014 |
| 2019-01-09 | 2,073 | 2,075 | 2,031 | 2,061 | 19,000 | 2,061 |
| 2019-01-08 | 2,030 | 2,099 | 2,026 | 2,082 | 28,700 | 2,082 |
| 2019-01-07 | 2,021 | 2,058 | 2,018 | 2,022 | 24,600 | 2,022 |
| 2019-01-04 | 1,959 | 1,998 | 1,900 | 1,941 | 36,400 | 1,941 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
