4113 田岡化学工業(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 | 9,030 | 9,050 | 8,980 | 9,020 | 8,200 | 1,804 |
| 2019-12-27 | 9,110 | 9,240 | 9,010 | 9,120 | 12,200 | 1,824 |
| 2019-12-26 | 8,850 | 9,080 | 8,840 | 8,990 | 15,200 | 1,798 |
| 2019-12-25 | 8,830 | 8,880 | 8,700 | 8,860 | 14,100 | 1,772 |
| 2019-12-24 | 9,000 | 9,000 | 8,810 | 8,840 | 13,800 | 1,768 |
| 2019-12-23 | 9,210 | 9,210 | 9,030 | 9,030 | 14,000 | 1,806 |
| 2019-12-20 | 9,180 | 9,340 | 9,070 | 9,220 | 20,300 | 1,844 |
| 2019-12-19 | 9,050 | 9,200 | 9,050 | 9,170 | 11,100 | 1,834 |
| 2019-12-18 | 9,110 | 9,150 | 9,020 | 9,150 | 11,700 | 1,830 |
| 2019-12-17 | 9,180 | 9,180 | 9,050 | 9,110 | 11,200 | 1,822 |
| 2019-12-16 | 9,340 | 9,400 | 9,180 | 9,180 | 11,600 | 1,836 |
| 2019-12-13 | 9,250 | 9,380 | 9,170 | 9,340 | 19,000 | 1,868 |
| 2019-12-12 | 9,140 | 9,270 | 8,990 | 9,220 | 14,600 | 1,844 |
| 2019-12-11 | 9,050 | 9,140 | 8,830 | 9,140 | 33,600 | 1,828 |
| 2019-12-10 | 9,190 | 9,200 | 8,980 | 9,050 | 23,700 | 1,810 |
| 2019-12-09 | 9,260 | 9,550 | 9,180 | 9,220 | 22,700 | 1,844 |
| 2019-12-06 | 9,000 | 9,210 | 9,000 | 9,180 | 10,700 | 1,836 |
| 2019-12-05 | 9,350 | 9,350 | 9,080 | 9,120 | 15,600 | 1,824 |
| 2019-12-04 | 9,160 | 9,210 | 8,960 | 9,080 | 11,500 | 1,816 |
| 2019-12-03 | 9,020 | 9,320 | 8,960 | 9,270 | 16,100 | 1,854 |
| 2019-12-02 | 9,260 | 9,490 | 9,020 | 9,100 | 23,300 | 1,820 |
| 2019-11-29 | 9,220 | 9,610 | 9,190 | 9,230 | 47,700 | 1,846 |
| 2019-11-28 | 8,990 | 9,370 | 8,990 | 9,230 | 26,600 | 1,846 |
| 2019-11-27 | 9,000 | 9,090 | 8,880 | 8,980 | 9,900 | 1,796 |
| 2019-11-26 | 8,770 | 9,010 | 8,580 | 8,850 | 28,300 | 1,770 |
| 2019-11-25 | 8,910 | 9,000 | 8,570 | 8,650 | 27,700 | 1,730 |
| 2019-11-22 | 8,850 | 8,930 | 8,680 | 8,910 | 30,100 | 1,782 |
| 2019-11-21 | 8,990 | 9,000 | 8,710 | 8,850 | 26,300 | 1,770 |
| 2019-11-20 | 9,330 | 9,330 | 8,910 | 8,990 | 24,600 | 1,798 |
| 2019-11-19 | 9,060 | 9,330 | 8,960 | 9,210 | 35,800 | 1,842 |
| 2019-11-18 | 8,740 | 9,450 | 8,740 | 9,040 | 63,700 | 1,808 |
| 2019-11-15 | 8,560 | 8,970 | 8,510 | 8,570 | 44,100 | 1,714 |
| 2019-11-14 | 8,400 | 8,470 | 8,230 | 8,260 | 12,800 | 1,652 |
| 2019-11-13 | 8,460 | 8,620 | 8,330 | 8,440 | 13,800 | 1,688 |
| 2019-11-12 | 8,790 | 8,790 | 8,510 | 8,630 | 17,400 | 1,726 |
| 2019-11-11 | 8,290 | 8,810 | 8,290 | 8,600 | 42,400 | 1,720 |
| 2019-11-08 | 8,230 | 8,320 | 8,110 | 8,200 | 17,800 | 1,640 |
| 2019-11-07 | 8,030 | 8,240 | 8,030 | 8,120 | 9,800 | 1,624 |
| 2019-11-06 | 8,080 | 8,190 | 7,900 | 8,030 | 25,900 | 1,606 |
| 2019-11-05 | 8,480 | 8,480 | 7,980 | 8,080 | 29,800 | 1,616 |
| 2019-11-01 | 8,240 | 8,480 | 7,800 | 8,350 | 56,300 | 1,670 |
| 2019-10-31 | 8,730 | 9,350 | 8,400 | 8,400 | 58,300 | 1,680 |
| 2019-10-30 | 8,200 | 9,530 | 8,180 | 8,580 | 140,800 | 1,716 |
| 2019-10-29 | 8,050 | 8,080 | 7,950 | 8,030 | 18,300 | 1,606 |
| 2019-10-28 | 8,000 | 8,230 | 7,840 | 8,200 | 24,600 | 1,640 |
| 2019-10-25 | 8,470 | 8,470 | 8,020 | 8,100 | 14,000 | 1,620 |
| 2019-10-24 | 8,070 | 8,420 | 7,830 | 8,410 | 23,200 | 1,682 |
| 2019-10-23 | 8,020 | 8,200 | 8,010 | 8,080 | 14,900 | 1,616 |
| 2019-10-21 | 8,290 | 8,350 | 8,030 | 8,100 | 18,700 | 1,620 |
| 2019-10-18 | 8,400 | 8,660 | 8,190 | 8,310 | 34,000 | 1,662 |
| 2019-10-17 | 8,000 | 8,410 | 8,000 | 8,300 | 12,000 | 1,660 |
| 2019-10-16 | 8,200 | 8,500 | 8,030 | 8,100 | 26,900 | 1,620 |
| 2019-10-15 | 7,780 | 8,210 | 7,780 | 8,110 | 29,300 | 1,622 |
| 2019-10-11 | 7,870 | 7,870 | 7,660 | 7,820 | 7,500 | 1,564 |
| 2019-10-10 | 7,600 | 7,830 | 7,400 | 7,780 | 32,100 | 1,556 |
| 2019-10-09 | 8,070 | 8,070 | 7,570 | 7,740 | 41,300 | 1,548 |
| 2019-10-08 | 7,250 | 8,120 | 7,250 | 8,070 | 83,000 | 1,614 |
| 2019-10-07 | 6,930 | 7,550 | 6,600 | 7,280 | 66,500 | 1,456 |
| 2019-10-04 | 6,330 | 7,110 | 6,270 | 7,040 | 66,200 | 1,408 |
| 2019-10-03 | 6,050 | 6,400 | 5,980 | 6,240 | 22,700 | 1,248 |
| 2019-10-02 | 5,950 | 6,170 | 5,930 | 6,120 | 7,300 | 1,224 |
| 2019-10-01 | 6,000 | 6,070 | 5,910 | 6,010 | 16,000 | 1,202 |
| 2019-09-30 | 5,990 | 6,240 | 5,990 | 6,040 | 7,500 | 1,208 |
| 2019-09-27 | 5,930 | 6,140 | 5,930 | 6,090 | 10,800 | 1,218 |
| 2019-09-26 | 6,110 | 6,240 | 5,890 | 5,890 | 19,900 | 1,178 |
| 2019-09-25 | 6,090 | 6,180 | 6,040 | 6,100 | 22,500 | 1,220 |
| 2019-09-24 | 5,860 | 6,240 | 5,850 | 5,890 | 18,500 | 1,178 |
| 2019-09-20 | 5,780 | 5,930 | 5,610 | 5,740 | 20,300 | 1,148 |
| 2019-09-19 | 5,980 | 5,980 | 5,770 | 5,780 | 36,000 | 1,156 |
| 2019-09-18 | 6,130 | 6,280 | 5,880 | 6,000 | 24,700 | 1,200 |
| 2019-09-17 | 6,310 | 6,590 | 6,100 | 6,100 | 41,500 | 1,220 |
| 2019-09-13 | 5,900 | 6,270 | 5,850 | 6,260 | 37,400 | 1,252 |
| 2019-09-12 | 5,850 | 6,080 | 5,830 | 5,850 | 26,400 | 1,170 |
| 2019-09-11 | 5,700 | 5,950 | 5,670 | 5,950 | 25,900 | 1,190 |
| 2019-09-10 | 5,700 | 5,820 | 5,690 | 5,700 | 9,100 | 1,140 |
| 2019-09-09 | 5,610 | 5,910 | 5,600 | 5,750 | 14,300 | 1,150 |
| 2019-09-06 | 5,850 | 5,850 | 5,560 | 5,630 | 20,100 | 1,126 |
| 2019-09-05 | 5,310 | 5,850 | 5,310 | 5,750 | 28,400 | 1,150 |
| 2019-09-04 | 5,350 | 5,410 | 5,180 | 5,360 | 32,400 | 1,072 |
| 2019-09-03 | 5,540 | 5,640 | 5,400 | 5,400 | 36,200 | 1,080 |
| 2019-09-02 | 5,740 | 5,770 | 5,440 | 5,640 | 30,800 | 1,128 |
| 2019-08-30 | 5,580 | 5,850 | 5,280 | 5,740 | 48,000 | 1,148 |
| 2019-08-29 | 5,760 | 5,980 | 5,160 | 5,680 | 93,600 | 1,136 |
| 2019-08-28 | 5,410 | 5,790 | 5,410 | 5,750 | 40,900 | 1,150 |
| 2019-08-27 | 5,280 | 5,400 | 5,160 | 5,370 | 20,700 | 1,074 |
| 2019-08-26 | 4,995 | 5,380 | 4,955 | 5,190 | 21,700 | 1,038 |
| 2019-08-23 | 5,020 | 5,410 | 5,020 | 5,130 | 53,000 | 1,026 |
| 2019-08-22 | 4,855 | 5,100 | 4,805 | 5,070 | 32,900 | 1,014 |
| 2019-08-21 | 4,575 | 4,955 | 4,520 | 4,925 | 23,300 | 985 |
| 2019-08-20 | 4,440 | 4,595 | 4,440 | 4,580 | 17,900 | 916 |
| 2019-08-19 | 4,385 | 4,440 | 4,335 | 4,420 | 9,000 | 884 |
| 2019-08-16 | 4,405 | 4,520 | 4,395 | 4,400 | 5,800 | 880 |
| 2019-08-15 | 4,415 | 4,490 | 4,380 | 4,465 | 5,000 | 893 |
| 2019-08-14 | 4,485 | 4,545 | 4,400 | 4,520 | 10,300 | 904 |
| 2019-08-13 | 4,305 | 4,550 | 4,305 | 4,495 | 20,100 | 899 |
| 2019-08-09 | 4,405 | 4,430 | 4,380 | 4,410 | 2,600 | 882 |
| 2019-08-08 | 4,440 | 4,450 | 4,315 | 4,440 | 12,400 | 888 |
| 2019-08-07 | 4,350 | 4,395 | 4,300 | 4,375 | 5,400 | 875 |
| 2019-08-06 | 4,255 | 4,420 | 4,255 | 4,350 | 22,200 | 870 |
| 2019-08-05 | 4,410 | 4,500 | 4,250 | 4,460 | 32,400 | 892 |
| 2019-08-02 | 4,480 | 4,570 | 4,400 | 4,455 | 30,200 | 891 |
| 2019-08-01 | 4,385 | 4,600 | 4,350 | 4,580 | 39,900 | 916 |
| 2019-07-31 | 4,200 | 4,500 | 4,125 | 4,455 | 53,700 | 891 |
| 2019-07-30 | 3,800 | 4,245 | 3,715 | 4,230 | 63,900 | 846 |
| 2019-07-29 | 3,990 | 4,030 | 3,890 | 3,970 | 21,900 | 794 |
| 2019-07-26 | 3,965 | 4,050 | 3,950 | 3,975 | 13,300 | 795 |
| 2019-07-25 | 3,970 | 4,010 | 3,885 | 3,995 | 16,600 | 799 |
| 2019-07-24 | 3,750 | 4,020 | 3,750 | 3,970 | 45,100 | 794 |
| 2019-07-23 | 3,545 | 3,740 | 3,525 | 3,715 | 20,400 | 743 |
| 2019-07-22 | 3,660 | 3,660 | 3,485 | 3,495 | 28,700 | 699 |
| 2019-07-19 | 3,535 | 3,740 | 3,530 | 3,670 | 33,700 | 734 |
| 2019-07-18 | 3,620 | 3,620 | 3,450 | 3,490 | 28,700 | 698 |
| 2019-07-17 | 3,655 | 3,700 | 3,575 | 3,615 | 20,300 | 723 |
| 2019-07-16 | 3,890 | 3,900 | 3,645 | 3,655 | 34,800 | 731 |
| 2019-07-12 | 4,060 | 4,105 | 3,960 | 3,975 | 20,200 | 795 |
| 2019-07-11 | 4,000 | 4,045 | 3,955 | 4,045 | 16,600 | 809 |
| 2019-07-10 | 3,965 | 3,995 | 3,925 | 3,960 | 9,600 | 792 |
| 2019-07-09 | 4,015 | 4,075 | 3,915 | 3,935 | 17,200 | 787 |
| 2019-07-08 | 4,050 | 4,245 | 3,990 | 4,000 | 43,400 | 800 |
| 2019-07-05 | 4,000 | 4,100 | 3,940 | 3,980 | 54,300 | 796 |
| 2019-07-04 | 4,245 | 4,400 | 4,025 | 4,055 | 77,200 | 811 |
| 2019-07-03 | 4,300 | 4,555 | 4,165 | 4,205 | 102,600 | 841 |
| 2019-07-02 | 4,470 | 4,760 | 4,450 | 4,580 | 181,000 | 916 |
| 2019-07-01 | 3,900 | 4,600 | 3,850 | 4,420 | 290,400 | 884 |
| 2019-06-28 | 3,605 | 4,195 | 3,265 | 3,900 | 1,022,300 | 780 |
| 2019-06-27 | 3,000 | 3,495 | 3,000 | 3,495 | 30,900 | 699 |
| 2019-06-26 | 3,000 | 3,020 | 2,993 | 2,993 | 2,700 | 598.60 |
| 2019-06-25 | 3,030 | 3,030 | 3,000 | 3,000 | 1,300 | 600 |
| 2019-06-24 | 2,991 | 2,991 | 2,972 | 2,988 | 1,900 | 597.60 |
| 2019-06-21 | 3,000 | 3,020 | 2,991 | 2,991 | 2,000 | 598.20 |
| 2019-06-20 | 2,999 | 3,005 | 2,982 | 2,997 | 2,300 | 599.40 |
| 2019-06-19 | 2,962 | 3,000 | 2,962 | 2,982 | 2,400 | 596.40 |
| 2019-06-18 | 2,971 | 2,999 | 2,971 | 2,976 | 4,000 | 595.20 |
| 2019-06-17 | 2,961 | 2,989 | 2,961 | 2,971 | 1,100 | 594.20 |
| 2019-06-14 | 3,005 | 3,025 | 2,958 | 3,000 | 3,000 | 600 |
| 2019-06-13 | 3,030 | 3,030 | 3,010 | 3,010 | 800 | 602 |
| 2019-06-12 | 3,020 | 3,045 | 2,991 | 3,030 | 3,800 | 606 |
| 2019-06-11 | 3,005 | 3,065 | 3,005 | 3,025 | 3,100 | 605 |
| 2019-06-10 | 3,030 | 3,050 | 2,990 | 3,005 | 4,700 | 601 |
| 2019-06-07 | 2,995 | 2,998 | 2,940 | 2,998 | 1,100 | 599.60 |
| 2019-06-06 | 3,015 | 3,035 | 2,906 | 2,962 | 5,100 | 592.40 |
| 2019-06-05 | 2,957 | 3,010 | 2,957 | 3,010 | 3,500 | 602 |
| 2019-06-04 | 3,055 | 3,055 | 2,853 | 2,901 | 7,400 | 580.20 |
| 2019-06-03 | 3,170 | 3,170 | 2,980 | 3,040 | 4,100 | 608 |
| 2019-05-31 | 3,215 | 3,235 | 3,175 | 3,185 | 2,000 | 637 |
| 2019-05-30 | 3,295 | 3,300 | 3,235 | 3,235 | 6,300 | 647 |
| 2019-05-29 | 3,385 | 3,385 | 3,235 | 3,265 | 3,800 | 653 |
| 2019-05-28 | 3,425 | 3,425 | 3,380 | 3,385 | 3,100 | 677 |
| 2019-05-27 | 3,545 | 3,545 | 3,420 | 3,425 | 800 | 685 |
| 2019-05-24 | 3,395 | 3,540 | 3,370 | 3,530 | 6,400 | 706 |
| 2019-05-23 | 3,450 | 3,450 | 3,285 | 3,350 | 5,800 | 670 |
| 2019-05-22 | 3,470 | 3,500 | 3,430 | 3,445 | 3,200 | 689 |
| 2019-05-21 | 3,500 | 3,500 | 3,380 | 3,410 | 6,000 | 682 |
| 2019-05-20 | 3,350 | 3,585 | 3,350 | 3,555 | 10,100 | 711 |
| 2019-05-17 | 3,545 | 3,545 | 3,320 | 3,350 | 7,900 | 670 |
| 2019-05-16 | 3,545 | 3,670 | 3,475 | 3,475 | 2,900 | 695 |
| 2019-05-15 | 3,710 | 3,710 | 3,570 | 3,570 | 4,400 | 714 |
| 2019-05-14 | 3,795 | 3,795 | 3,670 | 3,710 | 7,700 | 742 |
| 2019-05-13 | 3,745 | 3,820 | 3,675 | 3,820 | 15,400 | 764 |
| 2019-05-10 | 4,095 | 4,095 | 4,095 | 4,095 | 1,300 | 819 |
| 2019-05-09 | 4,985 | 4,985 | 4,775 | 4,795 | 3,800 | 959 |
| 2019-05-08 | 4,980 | 4,980 | 4,930 | 4,980 | 1,200 | 996 |
| 2019-05-07 | 4,995 | 4,995 | 4,995 | 4,995 | 600 | 999 |
| 2019-04-26 | 5,000 | 5,000 | 4,930 | 4,935 | 1,500 | 987 |
| 2019-04-25 | 5,000 | 5,050 | 5,000 | 5,050 | 700 | 1,010 |
| 2019-04-24 | 4,995 | 5,020 | 4,990 | 5,020 | 1,100 | 1,004 |
| 2019-04-23 | 5,000 | 5,050 | 4,910 | 4,910 | 3,000 | 982 |
| 2019-04-22 | 5,050 | 5,050 | 4,985 | 5,050 | 800 | 1,010 |
| 2019-04-19 | 4,900 | 5,070 | 4,900 | 5,000 | 4,400 | 1,000 |
| 2019-04-18 | 4,960 | 4,970 | 4,930 | 4,970 | 2,200 | 994 |
| 2019-04-17 | 4,815 | 4,970 | 4,815 | 4,965 | 3,300 | 993 |
| 2019-04-16 | 4,910 | 4,925 | 4,785 | 4,805 | 10,700 | 961 |
| 2019-04-15 | 4,760 | 4,995 | 4,760 | 4,935 | 8,000 | 987 |
| 2019-04-12 | 4,725 | 4,775 | 4,705 | 4,760 | 600 | 952 |
| 2019-04-11 | 4,785 | 4,785 | 4,765 | 4,765 | 200 | 953 |
| 2019-04-10 | 4,735 | 4,795 | 4,710 | 4,730 | 1,000 | 946 |
| 2019-04-09 | 4,775 | 4,835 | 4,750 | 4,805 | 1,400 | 961 |
| 2019-04-08 | 4,765 | 4,850 | 4,765 | 4,795 | 1,500 | 959 |
| 2019-04-05 | 4,635 | 4,765 | 4,635 | 4,765 | 2,300 | 953 |
| 2019-04-04 | 4,570 | 4,605 | 4,560 | 4,585 | 2,500 | 917 |
| 2019-04-03 | 4,445 | 4,570 | 4,410 | 4,570 | 2,700 | 914 |
| 2019-04-02 | 4,480 | 4,500 | 4,480 | 4,500 | 800 | 900 |
| 2019-04-01 | 4,500 | 4,520 | 4,400 | 4,410 | 3,800 | 882 |
| 2019-03-29 | 4,475 | 4,550 | 4,380 | 4,500 | 5,100 | 900 |
| 2019-03-28 | 4,500 | 4,565 | 4,480 | 4,565 | 1,800 | 913 |
| 2019-03-27 | 4,500 | 4,565 | 4,495 | 4,515 | 4,900 | 903 |
| 2019-03-26 | 4,495 | 4,500 | 4,495 | 4,500 | 1,100 | 900 |
| 2019-03-25 | 4,420 | 4,550 | 4,415 | 4,460 | 2,600 | 892 |
| 2019-03-22 | 4,475 | 4,490 | 4,470 | 4,490 | 1,300 | 898 |
| 2019-03-20 | 4,550 | 4,595 | 4,500 | 4,500 | 3,400 | 900 |
| 2019-03-19 | 4,545 | 4,615 | 4,475 | 4,580 | 2,500 | 916 |
| 2019-03-18 | 4,450 | 4,500 | 4,430 | 4,500 | 7,500 | 900 |
| 2019-03-15 | 4,530 | 4,530 | 4,430 | 4,450 | 7,000 | 890 |
| 2019-03-14 | 4,560 | 4,630 | 4,560 | 4,565 | 1,000 | 913 |
| 2019-03-13 | 4,690 | 4,690 | 4,510 | 4,560 | 5,500 | 912 |
| 2019-03-12 | 4,705 | 4,720 | 4,645 | 4,690 | 10,200 | 938 |
| 2019-03-11 | 4,675 | 4,785 | 4,675 | 4,735 | 2,200 | 947 |
| 2019-03-08 | 4,715 | 4,790 | 4,680 | 4,700 | 4,400 | 940 |
| 2019-03-07 | 4,700 | 4,745 | 4,685 | 4,715 | 1,800 | 943 |
| 2019-03-06 | 4,700 | 4,795 | 4,680 | 4,735 | 1,600 | 947 |
| 2019-03-05 | 4,800 | 4,800 | 4,700 | 4,700 | 3,300 | 940 |
| 2019-03-04 | 4,785 | 4,820 | 4,780 | 4,815 | 1,300 | 963 |
| 2019-03-01 | 4,890 | 4,890 | 4,780 | 4,780 | 2,800 | 956 |
| 2019-02-28 | 4,960 | 4,960 | 4,870 | 4,890 | 2,300 | 978 |
| 2019-02-27 | 4,975 | 4,975 | 4,950 | 4,960 | 600 | 992 |
| 2019-02-26 | 5,000 | 5,000 | 4,930 | 4,995 | 2,500 | 999 |
| 2019-02-25 | 5,000 | 5,040 | 4,930 | 4,995 | 4,300 | 999 |
| 2019-02-22 | 5,020 | 5,020 | 4,880 | 5,010 | 8,400 | 1,002 |
| 2019-02-21 | 5,000 | 5,010 | 4,875 | 4,880 | 5,500 | 976 |
| 2019-02-20 | 4,835 | 5,050 | 4,835 | 5,030 | 14,700 | 1,006 |
| 2019-02-19 | 4,820 | 4,870 | 4,780 | 4,835 | 10,500 | 967 |
| 2019-02-18 | 4,945 | 4,945 | 4,780 | 4,780 | 4,400 | 956 |
| 2019-02-15 | 4,855 | 4,880 | 4,850 | 4,860 | 1,800 | 972 |
| 2019-02-14 | 4,840 | 4,900 | 4,835 | 4,850 | 2,600 | 970 |
| 2019-02-13 | 4,880 | 4,910 | 4,780 | 4,825 | 5,600 | 965 |
| 2019-02-12 | 4,805 | 4,945 | 4,785 | 4,880 | 9,800 | 976 |
| 2019-02-08 | 4,725 | 4,820 | 4,675 | 4,735 | 12,000 | 947 |
| 2019-02-07 | 4,665 | 4,770 | 4,635 | 4,725 | 8,200 | 945 |
| 2019-02-06 | 4,540 | 4,670 | 4,540 | 4,630 | 8,000 | 926 |
| 2019-02-05 | 4,770 | 4,810 | 4,535 | 4,535 | 13,300 | 907 |
| 2019-02-04 | 4,760 | 4,880 | 4,735 | 4,770 | 20,100 | 954 |
| 2019-02-01 | 4,820 | 4,910 | 4,675 | 4,755 | 7,800 | 951 |
| 2019-01-31 | 4,705 | 4,875 | 4,530 | 4,770 | 19,600 | 954 |
| 2019-01-30 | 4,700 | 4,735 | 4,575 | 4,635 | 23,500 | 927 |
| 2019-01-29 | 4,630 | 4,770 | 4,570 | 4,770 | 50,600 | 954 |
| 2019-01-28 | 4,120 | 4,285 | 4,050 | 4,070 | 5,400 | 814 |
| 2019-01-25 | 4,070 | 4,100 | 3,955 | 4,050 | 2,800 | 810 |
| 2019-01-24 | 3,990 | 4,040 | 3,935 | 3,955 | 1,400 | 791 |
| 2019-01-23 | 3,990 | 3,990 | 3,975 | 3,985 | 800 | 797 |
| 2019-01-22 | 3,900 | 3,970 | 3,890 | 3,965 | 1,100 | 793 |
| 2019-01-21 | 4,150 | 4,165 | 3,930 | 4,000 | 3,300 | 800 |
| 2019-01-18 | 4,085 | 4,150 | 4,010 | 4,085 | 1,300 | 817 |
| 2019-01-17 | 3,955 | 4,080 | 3,955 | 4,050 | 3,700 | 810 |
| 2019-01-16 | 4,020 | 4,020 | 3,910 | 3,955 | 700 | 791 |
| 2019-01-15 | 3,815 | 4,040 | 3,815 | 4,005 | 3,600 | 801 |
| 2019-01-11 | 3,845 | 3,900 | 3,795 | 3,885 | 5,300 | 777 |
| 2019-01-10 | 3,750 | 3,750 | 3,635 | 3,635 | 700 | 727 |
| 2019-01-09 | 3,590 | 3,680 | 3,565 | 3,680 | 2,000 | 736 |
| 2019-01-08 | 3,490 | 3,595 | 3,450 | 3,520 | 4,900 | 704 |
| 2019-01-07 | 3,440 | 3,490 | 3,440 | 3,490 | 1,300 | 698 |
| 2019-01-04 | 3,505 | 3,515 | 3,060 | 3,380 | 8,900 | 676 |
分割・併合履歴 ： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株
