4118 (株)カネカ 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 | 3,530 | 3,550 | 3,510 | 3,520 | 167,200 | 3,520 |
| 2019-12-27 | 3,560 | 3,585 | 3,545 | 3,570 | 116,000 | 3,570 |
| 2019-12-26 | 3,515 | 3,565 | 3,515 | 3,560 | 104,900 | 3,560 |
| 2019-12-25 | 3,620 | 3,620 | 3,515 | 3,535 | 136,900 | 3,535 |
| 2019-12-24 | 3,605 | 3,610 | 3,555 | 3,575 | 127,100 | 3,575 |
| 2019-12-23 | 3,620 | 3,640 | 3,595 | 3,610 | 120,100 | 3,610 |
| 2019-12-20 | 3,660 | 3,670 | 3,625 | 3,635 | 292,300 | 3,635 |
| 2019-12-19 | 3,625 | 3,655 | 3,600 | 3,640 | 183,300 | 3,640 |
| 2019-12-18 | 3,690 | 3,695 | 3,645 | 3,655 | 318,700 | 3,655 |
| 2019-12-17 | 3,705 | 3,710 | 3,655 | 3,665 | 231,600 | 3,665 |
| 2019-12-16 | 3,710 | 3,720 | 3,660 | 3,660 | 188,300 | 3,660 |
| 2019-12-13 | 3,715 | 3,735 | 3,675 | 3,690 | 409,500 | 3,690 |
| 2019-12-12 | 3,580 | 3,625 | 3,570 | 3,590 | 211,500 | 3,590 |
| 2019-12-11 | 3,550 | 3,580 | 3,525 | 3,565 | 214,000 | 3,565 |
| 2019-12-10 | 3,640 | 3,645 | 3,555 | 3,555 | 223,600 | 3,555 |
| 2019-12-09 | 3,630 | 3,635 | 3,560 | 3,570 | 328,800 | 3,570 |
| 2019-12-06 | 3,505 | 3,555 | 3,500 | 3,525 | 224,200 | 3,525 |
| 2019-12-05 | 3,510 | 3,540 | 3,495 | 3,520 | 275,200 | 3,520 |
| 2019-12-04 | 3,455 | 3,480 | 3,430 | 3,455 | 341,800 | 3,455 |
| 2019-12-03 | 3,535 | 3,565 | 3,510 | 3,545 | 338,900 | 3,545 |
| 2019-12-02 | 3,550 | 3,620 | 3,545 | 3,565 | 198,200 | 3,565 |
| 2019-11-29 | 3,565 | 3,610 | 3,535 | 3,545 | 212,900 | 3,545 |
| 2019-11-28 | 3,515 | 3,565 | 3,510 | 3,540 | 212,600 | 3,540 |
| 2019-11-27 | 3,600 | 3,620 | 3,550 | 3,550 | 488,800 | 3,550 |
| 2019-11-26 | 3,600 | 3,625 | 3,500 | 3,520 | 4,364,800 | 3,520 |
| 2019-11-25 | 3,605 | 3,645 | 3,590 | 3,610 | 440,300 | 3,610 |
| 2019-11-22 | 3,525 | 3,620 | 3,525 | 3,575 | 303,700 | 3,575 |
| 2019-11-21 | 3,595 | 3,605 | 3,510 | 3,580 | 346,500 | 3,580 |
| 2019-11-20 | 3,610 | 3,665 | 3,595 | 3,600 | 356,600 | 3,600 |
| 2019-11-19 | 3,680 | 3,700 | 3,640 | 3,645 | 275,900 | 3,645 |
| 2019-11-18 | 3,695 | 3,755 | 3,690 | 3,695 | 304,200 | 3,695 |
| 2019-11-15 | 3,630 | 3,735 | 3,625 | 3,670 | 374,000 | 3,670 |
| 2019-11-14 | 3,685 | 3,700 | 3,595 | 3,600 | 377,700 | 3,600 |
| 2019-11-13 | 3,695 | 3,790 | 3,685 | 3,715 | 790,200 | 3,715 |
| 2019-11-12 | 3,925 | 3,985 | 3,925 | 3,975 | 363,600 | 3,975 |
| 2019-11-11 | 3,875 | 3,930 | 3,860 | 3,920 | 311,000 | 3,920 |
| 2019-11-08 | 3,830 | 3,910 | 3,825 | 3,890 | 777,900 | 3,890 |
| 2019-11-07 | 3,780 | 3,815 | 3,740 | 3,795 | 386,000 | 3,795 |
| 2019-11-06 | 3,820 | 3,835 | 3,765 | 3,810 | 308,800 | 3,810 |
| 2019-11-05 | 3,745 | 3,830 | 3,720 | 3,815 | 567,400 | 3,815 |
| 2019-11-01 | 3,590 | 3,610 | 3,570 | 3,610 | 291,000 | 3,610 |
| 2019-10-31 | 3,605 | 3,640 | 3,590 | 3,635 | 251,000 | 3,635 |
| 2019-10-30 | 3,660 | 3,660 | 3,615 | 3,635 | 269,700 | 3,635 |
| 2019-10-29 | 3,650 | 3,675 | 3,630 | 3,670 | 220,800 | 3,670 |
| 2019-10-28 | 3,630 | 3,630 | 3,595 | 3,610 | 152,200 | 3,610 |
| 2019-10-25 | 3,615 | 3,625 | 3,565 | 3,595 | 193,600 | 3,595 |
| 2019-10-24 | 3,600 | 3,625 | 3,590 | 3,605 | 308,300 | 3,605 |
| 2019-10-23 | 3,580 | 3,600 | 3,505 | 3,555 | 368,100 | 3,555 |
| 2019-10-21 | 3,550 | 3,585 | 3,545 | 3,555 | 218,600 | 3,555 |
| 2019-10-18 | 3,500 | 3,575 | 3,500 | 3,535 | 266,500 | 3,535 |
| 2019-10-17 | 3,520 | 3,525 | 3,475 | 3,500 | 240,000 | 3,500 |
| 2019-10-16 | 3,540 | 3,605 | 3,490 | 3,505 | 314,100 | 3,505 |
| 2019-10-15 | 3,515 | 3,540 | 3,465 | 3,470 | 325,100 | 3,470 |
| 2019-10-11 | 3,440 | 3,475 | 3,410 | 3,465 | 308,300 | 3,465 |
| 2019-10-10 | 3,365 | 3,440 | 3,335 | 3,425 | 344,500 | 3,425 |
| 2019-10-09 | 3,355 | 3,365 | 3,320 | 3,335 | 351,100 | 3,335 |
| 2019-10-08 | 3,385 | 3,435 | 3,385 | 3,395 | 241,100 | 3,395 |
| 2019-10-07 | 3,405 | 3,415 | 3,355 | 3,385 | 252,100 | 3,385 |
| 2019-10-04 | 3,360 | 3,375 | 3,335 | 3,365 | 199,600 | 3,365 |
| 2019-10-03 | 3,370 | 3,390 | 3,345 | 3,385 | 222,000 | 3,385 |
| 2019-10-02 | 3,460 | 3,475 | 3,425 | 3,435 | 347,200 | 3,435 |
| 2019-10-01 | 3,395 | 3,525 | 3,395 | 3,525 | 305,900 | 3,525 |
| 2019-09-30 | 3,370 | 3,400 | 3,345 | 3,365 | 196,600 | 3,365 |
| 2019-09-27 | 3,395 | 3,425 | 3,345 | 3,380 | 408,800 | 3,380 |
| 2019-09-26 | 3,495 | 3,530 | 3,475 | 3,485 | 296,600 | 3,485 |
| 2019-09-25 | 3,425 | 3,445 | 3,360 | 3,435 | 269,200 | 3,435 |
| 2019-09-24 | 3,465 | 3,500 | 3,440 | 3,450 | 281,100 | 3,450 |
| 2019-09-20 | 3,470 | 3,480 | 3,420 | 3,475 | 469,000 | 3,475 |
| 2019-09-19 | 3,445 | 3,490 | 3,420 | 3,425 | 398,200 | 3,425 |
| 2019-09-18 | 3,475 | 3,475 | 3,395 | 3,405 | 288,400 | 3,405 |
| 2019-09-17 | 3,480 | 3,495 | 3,440 | 3,475 | 351,500 | 3,475 |
| 2019-09-13 | 3,520 | 3,520 | 3,460 | 3,515 | 316,400 | 3,515 |
| 2019-09-12 | 3,535 | 3,540 | 3,465 | 3,470 | 330,400 | 3,470 |
| 2019-09-11 | 3,435 | 3,490 | 3,430 | 3,445 | 494,800 | 3,445 |
| 2019-09-10 | 3,270 | 3,370 | 3,255 | 3,365 | 336,100 | 3,365 |
| 2019-09-09 | 3,200 | 3,245 | 3,170 | 3,245 | 263,700 | 3,245 |
| 2019-09-06 | 3,210 | 3,220 | 3,170 | 3,195 | 235,000 | 3,195 |
| 2019-09-05 | 3,115 | 3,215 | 3,115 | 3,190 | 284,500 | 3,190 |
| 2019-09-04 | 3,130 | 3,130 | 3,065 | 3,095 | 294,800 | 3,095 |
| 2019-09-03 | 3,130 | 3,210 | 3,130 | 3,175 | 160,100 | 3,175 |
| 2019-09-02 | 3,155 | 3,160 | 3,115 | 3,140 | 201,400 | 3,140 |
| 2019-08-30 | 3,165 | 3,200 | 3,150 | 3,185 | 214,100 | 3,185 |
| 2019-08-29 | 3,135 | 3,155 | 3,110 | 3,135 | 194,100 | 3,135 |
| 2019-08-28 | 3,120 | 3,165 | 3,110 | 3,115 | 264,700 | 3,115 |
| 2019-08-27 | 3,105 | 3,115 | 3,060 | 3,110 | 374,300 | 3,110 |
| 2019-08-26 | 3,070 | 3,080 | 3,030 | 3,060 | 311,300 | 3,060 |
| 2019-08-23 | 3,210 | 3,210 | 3,165 | 3,170 | 182,900 | 3,170 |
| 2019-08-22 | 3,180 | 3,180 | 3,150 | 3,175 | 158,800 | 3,175 |
| 2019-08-21 | 3,195 | 3,215 | 3,165 | 3,180 | 230,000 | 3,180 |
| 2019-08-20 | 3,180 | 3,245 | 3,160 | 3,245 | 217,600 | 3,245 |
| 2019-08-19 | 3,250 | 3,250 | 3,200 | 3,210 | 169,300 | 3,210 |
| 2019-08-16 | 3,210 | 3,245 | 3,195 | 3,200 | 224,100 | 3,200 |
| 2019-08-15 | 3,150 | 3,220 | 3,140 | 3,220 | 223,900 | 3,220 |
| 2019-08-14 | 3,240 | 3,250 | 3,185 | 3,235 | 270,500 | 3,235 |
| 2019-08-13 | 3,205 | 3,210 | 3,120 | 3,170 | 573,800 | 3,170 |
| 2019-08-09 | 3,235 | 3,315 | 3,200 | 3,245 | 807,200 | 3,245 |
| 2019-08-08 | 3,600 | 3,635 | 3,545 | 3,585 | 267,200 | 3,585 |
| 2019-08-07 | 3,640 | 3,645 | 3,605 | 3,625 | 231,600 | 3,625 |
| 2019-08-06 | 3,525 | 3,665 | 3,515 | 3,660 | 180,400 | 3,660 |
| 2019-08-05 | 3,725 | 3,725 | 3,630 | 3,685 | 175,600 | 3,685 |
| 2019-08-02 | 3,850 | 3,875 | 3,760 | 3,785 | 264,100 | 3,785 |
| 2019-08-01 | 4,010 | 4,020 | 3,965 | 3,970 | 167,500 | 3,970 |
| 2019-07-31 | 4,045 | 4,105 | 4,045 | 4,065 | 171,500 | 4,065 |
| 2019-07-30 | 4,055 | 4,095 | 4,045 | 4,090 | 93,600 | 4,090 |
| 2019-07-29 | 4,100 | 4,100 | 4,040 | 4,045 | 107,600 | 4,045 |
| 2019-07-26 | 4,085 | 4,090 | 4,050 | 4,065 | 83,200 | 4,065 |
| 2019-07-25 | 4,145 | 4,145 | 4,090 | 4,100 | 93,100 | 4,100 |
| 2019-07-24 | 4,100 | 4,100 | 4,050 | 4,080 | 108,900 | 4,080 |
| 2019-07-23 | 4,025 | 4,090 | 4,010 | 4,075 | 104,800 | 4,075 |
| 2019-07-22 | 4,010 | 4,050 | 4,005 | 4,010 | 124,100 | 4,010 |
| 2019-07-19 | 3,930 | 4,015 | 3,895 | 4,005 | 124,100 | 4,005 |
| 2019-07-18 | 3,960 | 3,985 | 3,880 | 3,880 | 169,100 | 3,880 |
| 2019-07-17 | 3,960 | 4,010 | 3,920 | 3,995 | 184,400 | 3,995 |
| 2019-07-16 | 3,975 | 3,990 | 3,945 | 3,980 | 128,700 | 3,980 |
| 2019-07-12 | 3,990 | 4,005 | 3,955 | 3,990 | 132,100 | 3,990 |
| 2019-07-11 | 3,980 | 4,020 | 3,975 | 4,020 | 84,800 | 4,020 |
| 2019-07-10 | 4,035 | 4,035 | 3,980 | 3,995 | 192,500 | 3,995 |
| 2019-07-09 | 4,115 | 4,125 | 4,030 | 4,055 | 147,800 | 4,055 |
| 2019-07-08 | 4,135 | 4,165 | 4,120 | 4,125 | 104,500 | 4,125 |
| 2019-07-05 | 4,185 | 4,185 | 4,120 | 4,145 | 140,600 | 4,145 |
| 2019-07-04 | 4,100 | 4,140 | 4,085 | 4,130 | 101,500 | 4,130 |
| 2019-07-03 | 4,160 | 4,160 | 4,075 | 4,100 | 141,100 | 4,100 |
| 2019-07-02 | 4,165 | 4,200 | 4,140 | 4,180 | 175,000 | 4,180 |
| 2019-07-01 | 4,120 | 4,155 | 4,065 | 4,155 | 148,600 | 4,155 |
| 2019-06-28 | 4,060 | 4,070 | 4,020 | 4,050 | 214,900 | 4,050 |
| 2019-06-27 | 3,990 | 4,050 | 3,965 | 4,050 | 167,100 | 4,050 |
| 2019-06-26 | 3,965 | 4,015 | 3,935 | 3,955 | 153,400 | 3,955 |
| 2019-06-25 | 4,045 | 4,050 | 3,970 | 3,980 | 195,100 | 3,980 |
| 2019-06-24 | 3,985 | 4,020 | 3,945 | 4,010 | 116,100 | 4,010 |
| 2019-06-21 | 3,950 | 4,000 | 3,935 | 3,935 | 287,600 | 3,935 |
| 2019-06-20 | 3,980 | 3,980 | 3,910 | 3,955 | 130,200 | 3,955 |
| 2019-06-19 | 3,940 | 3,985 | 3,935 | 3,960 | 235,500 | 3,960 |
| 2019-06-18 | 3,910 | 3,935 | 3,880 | 3,900 | 164,400 | 3,900 |
| 2019-06-17 | 3,950 | 3,950 | 3,915 | 3,930 | 147,500 | 3,930 |
| 2019-06-14 | 3,955 | 3,985 | 3,910 | 3,960 | 161,300 | 3,960 |
| 2019-06-13 | 3,985 | 3,995 | 3,915 | 3,955 | 133,700 | 3,955 |
| 2019-06-12 | 4,010 | 4,035 | 3,960 | 4,005 | 124,000 | 4,005 |
| 2019-06-11 | 3,970 | 4,045 | 3,950 | 4,025 | 148,700 | 4,025 |
| 2019-06-10 | 3,940 | 3,960 | 3,900 | 3,940 | 142,900 | 3,940 |
| 2019-06-07 | 3,905 | 3,915 | 3,865 | 3,895 | 165,800 | 3,895 |
| 2019-06-06 | 3,890 | 3,925 | 3,880 | 3,920 | 171,800 | 3,920 |
| 2019-06-05 | 3,900 | 3,920 | 3,820 | 3,880 | 200,400 | 3,880 |
| 2019-06-04 | 3,690 | 3,790 | 3,680 | 3,770 | 279,000 | 3,770 |
| 2019-06-03 | 3,620 | 3,690 | 3,615 | 3,660 | 278,500 | 3,660 |
| 2019-05-31 | 3,810 | 3,810 | 3,735 | 3,750 | 177,100 | 3,750 |
| 2019-05-30 | 3,750 | 3,845 | 3,745 | 3,845 | 160,400 | 3,845 |
| 2019-05-29 | 3,760 | 3,780 | 3,710 | 3,770 | 166,400 | 3,770 |
| 2019-05-28 | 3,790 | 3,815 | 3,765 | 3,805 | 179,800 | 3,805 |
| 2019-05-27 | 3,830 | 3,845 | 3,805 | 3,815 | 94,800 | 3,815 |
| 2019-05-24 | 3,750 | 3,850 | 3,745 | 3,830 | 152,300 | 3,830 |
| 2019-05-23 | 3,805 | 3,820 | 3,770 | 3,805 | 119,600 | 3,805 |
| 2019-05-22 | 3,820 | 3,855 | 3,780 | 3,830 | 220,700 | 3,830 |
| 2019-05-21 | 3,775 | 3,805 | 3,735 | 3,785 | 130,200 | 3,785 |
| 2019-05-20 | 3,905 | 3,920 | 3,815 | 3,825 | 139,200 | 3,825 |
| 2019-05-17 | 3,885 | 3,910 | 3,840 | 3,875 | 129,900 | 3,875 |
| 2019-05-16 | 3,955 | 3,960 | 3,825 | 3,850 | 262,400 | 3,850 |
| 2019-05-15 | 3,990 | 4,010 | 3,870 | 3,900 | 457,600 | 3,900 |
| 2019-05-14 | 3,930 | 4,050 | 3,895 | 4,045 | 187,200 | 4,045 |
| 2019-05-13 | 3,980 | 4,040 | 3,955 | 3,995 | 165,500 | 3,995 |
| 2019-05-10 | 4,000 | 4,040 | 3,955 | 3,980 | 208,800 | 3,980 |
| 2019-05-09 | 4,045 | 4,055 | 3,975 | 3,975 | 225,700 | 3,975 |
| 2019-05-08 | 4,175 | 4,210 | 4,115 | 4,115 | 176,300 | 4,115 |
| 2019-05-07 | 4,285 | 4,305 | 4,220 | 4,225 | 223,400 | 4,225 |
| 2019-04-26 | 4,240 | 4,285 | 4,205 | 4,280 | 104,900 | 4,280 |
| 2019-04-25 | 4,275 | 4,280 | 4,190 | 4,275 | 224,800 | 4,275 |
| 2019-04-24 | 4,340 | 4,410 | 4,235 | 4,250 | 265,300 | 4,250 |
| 2019-04-23 | 4,415 | 4,480 | 4,390 | 4,450 | 120,500 | 4,450 |
| 2019-04-22 | 4,405 | 4,425 | 4,370 | 4,405 | 55,600 | 4,405 |
| 2019-04-19 | 4,460 | 4,480 | 4,390 | 4,430 | 67,300 | 4,430 |
| 2019-04-18 | 4,535 | 4,535 | 4,400 | 4,420 | 129,500 | 4,420 |
| 2019-04-17 | 4,500 | 4,535 | 4,480 | 4,515 | 230,200 | 4,515 |
| 2019-04-16 | 4,430 | 4,460 | 4,370 | 4,455 | 151,400 | 4,455 |
| 2019-04-15 | 4,455 | 4,495 | 4,385 | 4,440 | 171,100 | 4,440 |
| 2019-04-12 | 4,360 | 4,360 | 4,305 | 4,315 | 123,300 | 4,315 |
| 2019-04-11 | 4,390 | 4,400 | 4,355 | 4,365 | 110,600 | 4,365 |
| 2019-04-10 | 4,320 | 4,395 | 4,315 | 4,395 | 123,100 | 4,395 |
| 2019-04-09 | 4,380 | 4,385 | 4,325 | 4,385 | 123,800 | 4,385 |
| 2019-04-08 | 4,455 | 4,455 | 4,395 | 4,415 | 92,500 | 4,415 |
| 2019-04-05 | 4,400 | 4,435 | 4,375 | 4,430 | 169,100 | 4,430 |
| 2019-04-04 | 4,505 | 4,505 | 4,415 | 4,430 | 131,600 | 4,430 |
| 2019-04-03 | 4,475 | 4,520 | 4,445 | 4,510 | 210,200 | 4,510 |
| 2019-04-02 | 4,350 | 4,445 | 4,350 | 4,420 | 256,900 | 4,420 |
| 2019-04-01 | 4,180 | 4,320 | 4,175 | 4,280 | 202,300 | 4,280 |
| 2019-03-29 | 4,215 | 4,230 | 4,100 | 4,145 | 162,700 | 4,145 |
| 2019-03-28 | 4,225 | 4,235 | 4,135 | 4,160 | 135,300 | 4,160 |
| 2019-03-27 | 4,250 | 4,310 | 4,205 | 4,305 | 260,700 | 4,305 |
| 2019-03-26 | 4,115 | 4,250 | 4,105 | 4,250 | 232,600 | 4,250 |
| 2019-03-25 | 4,175 | 4,185 | 4,050 | 4,080 | 179,100 | 4,080 |
| 2019-03-22 | 4,285 | 4,295 | 4,205 | 4,240 | 179,800 | 4,240 |
| 2019-03-20 | 4,305 | 4,335 | 4,290 | 4,310 | 98,100 | 4,310 |
| 2019-03-19 | 4,375 | 4,375 | 4,290 | 4,310 | 146,500 | 4,310 |
| 2019-03-18 | 4,435 | 4,435 | 4,335 | 4,390 | 138,800 | 4,390 |
| 2019-03-15 | 4,305 | 4,355 | 4,290 | 4,340 | 206,900 | 4,340 |
| 2019-03-14 | 4,345 | 4,360 | 4,270 | 4,270 | 147,500 | 4,270 |
| 2019-03-13 | 4,325 | 4,355 | 4,285 | 4,300 | 159,200 | 4,300 |
| 2019-03-12 | 4,310 | 4,370 | 4,295 | 4,340 | 153,100 | 4,340 |
| 2019-03-11 | 4,230 | 4,260 | 4,200 | 4,245 | 157,600 | 4,245 |
| 2019-03-08 | 4,245 | 4,285 | 4,185 | 4,185 | 176,600 | 4,185 |
| 2019-03-07 | 4,310 | 4,325 | 4,280 | 4,295 | 125,900 | 4,295 |
| 2019-03-06 | 4,350 | 4,370 | 4,325 | 4,350 | 113,900 | 4,350 |
| 2019-03-05 | 4,410 | 4,430 | 4,345 | 4,370 | 91,900 | 4,370 |
| 2019-03-04 | 4,380 | 4,410 | 4,345 | 4,405 | 135,600 | 4,405 |
| 2019-03-01 | 4,355 | 4,385 | 4,315 | 4,325 | 115,800 | 4,325 |
| 2019-02-28 | 4,390 | 4,405 | 4,340 | 4,355 | 148,900 | 4,355 |
| 2019-02-27 | 4,320 | 4,400 | 4,320 | 4,395 | 189,700 | 4,395 |
| 2019-02-26 | 4,370 | 4,405 | 4,335 | 4,355 | 116,000 | 4,355 |
| 2019-02-25 | 4,390 | 4,405 | 4,360 | 4,380 | 150,600 | 4,380 |
| 2019-02-22 | 4,375 | 4,395 | 4,300 | 4,320 | 291,700 | 4,320 |
| 2019-02-21 | 4,465 | 4,485 | 4,380 | 4,445 | 215,700 | 4,445 |
| 2019-02-20 | 4,485 | 4,530 | 4,465 | 4,475 | 159,500 | 4,475 |
| 2019-02-19 | 4,465 | 4,500 | 4,440 | 4,490 | 129,000 | 4,490 |
| 2019-02-18 | 4,500 | 4,515 | 4,460 | 4,490 | 176,300 | 4,490 |
| 2019-02-15 | 4,445 | 4,470 | 4,400 | 4,435 | 280,800 | 4,435 |
| 2019-02-14 | 4,360 | 4,460 | 4,345 | 4,445 | 279,600 | 4,445 |
| 2019-02-13 | 4,220 | 4,345 | 4,215 | 4,300 | 304,600 | 4,300 |
| 2019-02-12 | 4,220 | 4,220 | 4,120 | 4,150 | 398,500 | 4,150 |
| 2019-02-08 | 4,235 | 4,245 | 4,130 | 4,150 | 211,900 | 4,150 |
| 2019-02-07 | 4,320 | 4,335 | 4,290 | 4,310 | 152,600 | 4,310 |
| 2019-02-06 | 4,350 | 4,385 | 4,320 | 4,345 | 159,800 | 4,345 |
| 2019-02-05 | 4,300 | 4,365 | 4,290 | 4,355 | 145,600 | 4,355 |
| 2019-02-04 | 4,275 | 4,315 | 4,275 | 4,275 | 108,100 | 4,275 |
| 2019-02-01 | 4,220 | 4,250 | 4,215 | 4,235 | 108,500 | 4,235 |
| 2019-01-31 | 4,275 | 4,295 | 4,235 | 4,250 | 150,800 | 4,250 |
| 2019-01-30 | 4,275 | 4,275 | 4,225 | 4,225 | 129,900 | 4,225 |
| 2019-01-29 | 4,220 | 4,250 | 4,190 | 4,225 | 147,300 | 4,225 |
| 2019-01-28 | 4,300 | 4,305 | 4,215 | 4,225 | 124,500 | 4,225 |
| 2019-01-25 | 4,290 | 4,320 | 4,250 | 4,300 | 101,800 | 4,300 |
| 2019-01-24 | 4,240 | 4,285 | 4,215 | 4,270 | 134,400 | 4,270 |
| 2019-01-23 | 4,195 | 4,290 | 4,180 | 4,255 | 158,800 | 4,255 |
| 2019-01-22 | 4,295 | 4,320 | 4,230 | 4,240 | 132,200 | 4,240 |
| 2019-01-21 | 4,315 | 4,330 | 4,285 | 4,305 | 114,500 | 4,305 |
| 2019-01-18 | 4,230 | 4,315 | 4,205 | 4,285 | 162,500 | 4,285 |
| 2019-01-17 | 4,295 | 4,325 | 4,230 | 4,240 | 227,000 | 4,240 |
| 2019-01-16 | 4,200 | 4,230 | 4,145 | 4,205 | 179,300 | 4,205 |
| 2019-01-15 | 4,105 | 4,235 | 4,105 | 4,185 | 197,800 | 4,185 |
| 2019-01-11 | 4,210 | 4,235 | 4,150 | 4,190 | 148,600 | 4,190 |
| 2019-01-10 | 4,165 | 4,190 | 4,085 | 4,170 | 445,300 | 4,170 |
| 2019-01-09 | 4,115 | 4,285 | 4,110 | 4,235 | 585,500 | 4,235 |
| 2019-01-08 | 3,990 | 4,015 | 3,955 | 3,985 | 198,100 | 3,985 |
| 2019-01-07 | 3,960 | 4,035 | 3,955 | 3,980 | 183,800 | 3,980 |
| 2019-01-04 | 3,860 | 3,895 | 3,790 | 3,850 | 196,800 | 3,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
