4186 東京応化工業(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 | 4,350 | 4,350 | 4,255 | 4,280 | 78,100 | 1,426.67 |
| 2019-12-27 | 4,310 | 4,380 | 4,295 | 4,370 | 108,800 | 1,456.67 |
| 2019-12-26 | 4,300 | 4,395 | 4,280 | 4,380 | 124,500 | 1,460 |
| 2019-12-25 | 4,335 | 4,345 | 4,305 | 4,310 | 55,400 | 1,436.67 |
| 2019-12-24 | 4,260 | 4,335 | 4,260 | 4,335 | 82,800 | 1,445 |
| 2019-12-23 | 4,380 | 4,380 | 4,280 | 4,285 | 108,300 | 1,428.33 |
| 2019-12-20 | 4,375 | 4,380 | 4,320 | 4,355 | 131,700 | 1,451.67 |
| 2019-12-19 | 4,385 | 4,385 | 4,345 | 4,375 | 107,200 | 1,458.33 |
| 2019-12-18 | 4,505 | 4,525 | 4,405 | 4,430 | 167,200 | 1,476.67 |
| 2019-12-17 | 4,530 | 4,545 | 4,460 | 4,490 | 172,000 | 1,496.67 |
| 2019-12-16 | 4,350 | 4,540 | 4,345 | 4,500 | 399,100 | 1,500 |
| 2019-12-13 | 4,240 | 4,300 | 4,225 | 4,280 | 303,300 | 1,426.67 |
| 2019-12-12 | 4,100 | 4,150 | 4,090 | 4,135 | 131,700 | 1,378.33 |
| 2019-12-11 | 4,090 | 4,135 | 4,060 | 4,065 | 126,100 | 1,355 |
| 2019-12-10 | 4,035 | 4,080 | 4,025 | 4,075 | 100,700 | 1,358.33 |
| 2019-12-09 | 4,050 | 4,060 | 4,020 | 4,030 | 101,500 | 1,343.33 |
| 2019-12-06 | 3,995 | 4,035 | 3,960 | 3,990 | 153,000 | 1,330 |
| 2019-12-05 | 4,025 | 4,050 | 4,000 | 4,020 | 76,900 | 1,340 |
| 2019-12-04 | 3,985 | 4,005 | 3,945 | 4,005 | 152,200 | 1,335 |
| 2019-12-03 | 4,025 | 4,055 | 3,995 | 4,030 | 127,800 | 1,343.33 |
| 2019-12-02 | 4,085 | 4,105 | 4,060 | 4,075 | 97,600 | 1,358.33 |
| 2019-11-29 | 4,080 | 4,130 | 4,055 | 4,075 | 183,800 | 1,358.33 |
| 2019-11-28 | 4,070 | 4,085 | 4,035 | 4,055 | 129,900 | 1,351.67 |
| 2019-11-27 | 4,015 | 4,070 | 4,015 | 4,060 | 139,400 | 1,353.33 |
| 2019-11-26 | 4,010 | 4,065 | 3,970 | 3,970 | 145,400 | 1,323.33 |
| 2019-11-25 | 3,960 | 3,995 | 3,940 | 3,940 | 131,600 | 1,313.33 |
| 2019-11-22 | 3,905 | 3,995 | 3,905 | 3,955 | 121,700 | 1,318.33 |
| 2019-11-21 | 3,940 | 3,970 | 3,885 | 3,945 | 125,800 | 1,315 |
| 2019-11-20 | 3,945 | 3,985 | 3,935 | 3,960 | 105,400 | 1,320 |
| 2019-11-19 | 3,930 | 3,990 | 3,915 | 3,960 | 116,800 | 1,320 |
| 2019-11-18 | 4,025 | 4,060 | 3,955 | 3,980 | 161,800 | 1,326.67 |
| 2019-11-15 | 4,010 | 4,085 | 3,975 | 4,070 | 164,600 | 1,356.67 |
| 2019-11-14 | 4,225 | 4,225 | 4,015 | 4,055 | 294,300 | 1,351.67 |
| 2019-11-13 | 4,155 | 4,245 | 4,125 | 4,225 | 165,800 | 1,408.33 |
| 2019-11-12 | 4,175 | 4,235 | 4,150 | 4,170 | 169,500 | 1,390 |
| 2019-11-11 | 4,275 | 4,295 | 4,180 | 4,180 | 161,100 | 1,393.33 |
| 2019-11-08 | 4,340 | 4,340 | 4,230 | 4,245 | 148,300 | 1,415 |
| 2019-11-07 | 4,280 | 4,285 | 4,225 | 4,255 | 143,500 | 1,418.33 |
| 2019-11-06 | 4,345 | 4,345 | 4,295 | 4,315 | 84,300 | 1,438.33 |
| 2019-11-05 | 4,300 | 4,315 | 4,260 | 4,310 | 213,400 | 1,436.67 |
| 2019-11-01 | 4,295 | 4,295 | 4,215 | 4,240 | 216,500 | 1,413.33 |
| 2019-10-31 | 4,330 | 4,345 | 4,280 | 4,320 | 93,000 | 1,440 |
| 2019-10-30 | 4,355 | 4,355 | 4,310 | 4,345 | 105,200 | 1,448.33 |
| 2019-10-29 | 4,365 | 4,375 | 4,325 | 4,365 | 135,100 | 1,455 |
| 2019-10-28 | 4,360 | 4,385 | 4,310 | 4,315 | 136,400 | 1,438.33 |
| 2019-10-25 | 4,320 | 4,360 | 4,270 | 4,355 | 172,100 | 1,451.67 |
| 2019-10-24 | 4,275 | 4,310 | 4,255 | 4,285 | 103,500 | 1,428.33 |
| 2019-10-23 | 4,225 | 4,280 | 4,120 | 4,275 | 212,100 | 1,425 |
| 2019-10-21 | 4,275 | 4,315 | 4,235 | 4,255 | 131,100 | 1,418.33 |
| 2019-10-18 | 4,270 | 4,305 | 4,250 | 4,265 | 225,900 | 1,421.67 |
| 2019-10-17 | 4,300 | 4,300 | 4,220 | 4,230 | 227,600 | 1,410 |
| 2019-10-16 | 4,310 | 4,410 | 4,285 | 4,330 | 255,900 | 1,443.33 |
| 2019-10-15 | 4,265 | 4,300 | 4,225 | 4,285 | 223,400 | 1,428.33 |
| 2019-10-11 | 4,225 | 4,250 | 4,175 | 4,240 | 191,700 | 1,413.33 |
| 2019-10-10 | 4,205 | 4,205 | 4,115 | 4,200 | 120,500 | 1,400 |
| 2019-10-09 | 4,185 | 4,225 | 4,135 | 4,195 | 163,700 | 1,398.33 |
| 2019-10-08 | 4,210 | 4,285 | 4,210 | 4,255 | 213,000 | 1,418.33 |
| 2019-10-07 | 4,150 | 4,200 | 4,140 | 4,165 | 187,300 | 1,388.33 |
| 2019-10-04 | 4,155 | 4,190 | 4,100 | 4,170 | 247,800 | 1,390 |
| 2019-10-03 | 4,070 | 4,195 | 4,060 | 4,150 | 255,400 | 1,383.33 |
| 2019-10-02 | 4,060 | 4,200 | 4,060 | 4,165 | 391,000 | 1,388.33 |
| 2019-10-01 | 4,025 | 4,155 | 4,020 | 4,125 | 241,400 | 1,375 |
| 2019-09-30 | 3,985 | 4,050 | 3,985 | 4,010 | 166,300 | 1,336.67 |
| 2019-09-27 | 4,020 | 4,030 | 3,965 | 4,020 | 195,300 | 1,340 |
| 2019-09-26 | 4,085 | 4,135 | 4,015 | 4,040 | 254,200 | 1,346.67 |
| 2019-09-25 | 3,990 | 4,015 | 3,955 | 4,015 | 154,900 | 1,338.33 |
| 2019-09-24 | 3,980 | 4,085 | 3,975 | 4,040 | 132,100 | 1,346.67 |
| 2019-09-20 | 3,975 | 3,985 | 3,915 | 3,960 | 222,300 | 1,320 |
| 2019-09-19 | 3,950 | 4,000 | 3,950 | 3,965 | 164,400 | 1,321.67 |
| 2019-09-18 | 4,005 | 4,015 | 3,935 | 3,955 | 195,600 | 1,318.33 |
| 2019-09-17 | 3,990 | 4,020 | 3,945 | 3,980 | 177,000 | 1,326.67 |
| 2019-09-13 | 3,990 | 4,050 | 3,935 | 4,010 | 309,000 | 1,336.67 |
| 2019-09-12 | 4,050 | 4,100 | 4,015 | 4,060 | 191,800 | 1,353.33 |
| 2019-09-11 | 4,010 | 4,035 | 3,970 | 4,020 | 141,100 | 1,340 |
| 2019-09-10 | 3,970 | 4,030 | 3,940 | 4,000 | 174,700 | 1,333.33 |
| 2019-09-09 | 3,970 | 3,970 | 3,905 | 3,970 | 126,800 | 1,323.33 |
| 2019-09-06 | 3,910 | 3,965 | 3,890 | 3,920 | 201,000 | 1,306.67 |
| 2019-09-05 | 3,750 | 4,015 | 3,730 | 3,955 | 401,000 | 1,318.33 |
| 2019-09-04 | 3,755 | 3,765 | 3,675 | 3,690 | 150,400 | 1,230 |
| 2019-09-03 | 3,600 | 3,775 | 3,595 | 3,765 | 377,800 | 1,255 |
| 2019-09-02 | 3,560 | 3,615 | 3,545 | 3,570 | 142,200 | 1,190 |
| 2019-08-30 | 3,520 | 3,590 | 3,505 | 3,590 | 178,700 | 1,196.67 |
| 2019-08-29 | 3,455 | 3,455 | 3,380 | 3,430 | 99,700 | 1,143.33 |
| 2019-08-28 | 3,425 | 3,430 | 3,375 | 3,410 | 60,000 | 1,136.67 |
| 2019-08-27 | 3,455 | 3,455 | 3,400 | 3,420 | 79,100 | 1,140 |
| 2019-08-26 | 3,355 | 3,415 | 3,350 | 3,385 | 158,000 | 1,128.33 |
| 2019-08-23 | 3,520 | 3,550 | 3,465 | 3,485 | 154,400 | 1,161.67 |
| 2019-08-22 | 3,500 | 3,520 | 3,440 | 3,470 | 130,500 | 1,156.67 |
| 2019-08-21 | 3,420 | 3,475 | 3,405 | 3,435 | 123,000 | 1,145 |
| 2019-08-20 | 3,375 | 3,485 | 3,365 | 3,480 | 116,900 | 1,160 |
| 2019-08-19 | 3,440 | 3,470 | 3,385 | 3,395 | 112,100 | 1,131.67 |
| 2019-08-16 | 3,350 | 3,390 | 3,330 | 3,370 | 101,400 | 1,123.33 |
| 2019-08-15 | 3,300 | 3,380 | 3,290 | 3,375 | 123,000 | 1,125 |
| 2019-08-14 | 3,410 | 3,460 | 3,400 | 3,425 | 131,000 | 1,141.67 |
| 2019-08-13 | 3,315 | 3,420 | 3,300 | 3,400 | 260,100 | 1,133.33 |
| 2019-08-09 | 3,550 | 3,570 | 3,425 | 3,455 | 188,900 | 1,151.67 |
| 2019-08-08 | 3,435 | 3,660 | 3,400 | 3,495 | 583,800 | 1,165 |
| 2019-08-07 | 3,355 | 3,380 | 3,295 | 3,370 | 196,000 | 1,123.33 |
| 2019-08-06 | 3,270 | 3,430 | 3,260 | 3,395 | 181,800 | 1,131.67 |
| 2019-08-05 | 3,405 | 3,445 | 3,345 | 3,405 | 147,400 | 1,135 |
| 2019-08-02 | 3,460 | 3,470 | 3,410 | 3,455 | 212,200 | 1,151.67 |
| 2019-08-01 | 3,500 | 3,590 | 3,495 | 3,580 | 319,200 | 1,193.33 |
| 2019-07-31 | 3,620 | 3,740 | 3,610 | 3,710 | 277,100 | 1,236.67 |
| 2019-07-30 | 3,540 | 3,670 | 3,525 | 3,670 | 294,300 | 1,223.33 |
| 2019-07-29 | 3,505 | 3,515 | 3,455 | 3,510 | 116,200 | 1,170 |
| 2019-07-26 | 3,560 | 3,565 | 3,495 | 3,500 | 109,700 | 1,166.67 |
| 2019-07-25 | 3,590 | 3,590 | 3,515 | 3,560 | 117,500 | 1,186.67 |
| 2019-07-24 | 3,585 | 3,585 | 3,515 | 3,520 | 103,300 | 1,173.33 |
| 2019-07-23 | 3,480 | 3,520 | 3,470 | 3,520 | 140,500 | 1,173.33 |
| 2019-07-22 | 3,435 | 3,450 | 3,410 | 3,430 | 150,700 | 1,143.33 |
| 2019-07-19 | 3,335 | 3,455 | 3,335 | 3,435 | 193,500 | 1,145 |
| 2019-07-18 | 3,360 | 3,400 | 3,330 | 3,335 | 127,600 | 1,111.67 |
| 2019-07-17 | 3,415 | 3,435 | 3,375 | 3,415 | 130,900 | 1,138.33 |
| 2019-07-16 | 3,400 | 3,430 | 3,370 | 3,400 | 139,000 | 1,133.33 |
| 2019-07-12 | 3,435 | 3,460 | 3,355 | 3,370 | 185,900 | 1,123.33 |
| 2019-07-11 | 3,420 | 3,480 | 3,385 | 3,480 | 121,800 | 1,160 |
| 2019-07-10 | 3,380 | 3,420 | 3,365 | 3,370 | 133,400 | 1,123.33 |
| 2019-07-09 | 3,380 | 3,445 | 3,355 | 3,395 | 246,300 | 1,131.67 |
| 2019-07-08 | 3,440 | 3,445 | 3,365 | 3,385 | 93,100 | 1,128.33 |
| 2019-07-05 | 3,425 | 3,455 | 3,385 | 3,420 | 123,500 | 1,140 |
| 2019-07-04 | 3,335 | 3,360 | 3,315 | 3,360 | 106,600 | 1,120 |
| 2019-07-03 | 3,395 | 3,430 | 3,325 | 3,350 | 123,500 | 1,116.67 |
| 2019-07-02 | 3,400 | 3,465 | 3,375 | 3,455 | 151,300 | 1,151.67 |
| 2019-07-01 | 3,360 | 3,460 | 3,335 | 3,440 | 403,600 | 1,146.67 |
| 2019-06-28 | 3,315 | 3,370 | 3,310 | 3,365 | 147,000 | 1,121.67 |
| 2019-06-27 | 3,265 | 3,345 | 3,250 | 3,335 | 137,800 | 1,111.67 |
| 2019-06-26 | 3,190 | 3,230 | 3,180 | 3,215 | 188,800 | 1,071.67 |
| 2019-06-25 | 3,320 | 3,345 | 3,255 | 3,265 | 144,800 | 1,088.33 |
| 2019-06-24 | 3,385 | 3,395 | 3,305 | 3,310 | 162,700 | 1,103.33 |
| 2019-06-21 | 3,365 | 3,405 | 3,345 | 3,385 | 194,700 | 1,128.33 |
| 2019-06-20 | 3,355 | 3,385 | 3,310 | 3,380 | 149,400 | 1,126.67 |
| 2019-06-19 | 3,360 | 3,420 | 3,320 | 3,340 | 142,000 | 1,113.33 |
| 2019-06-18 | 3,315 | 3,400 | 3,280 | 3,290 | 180,200 | 1,096.67 |
| 2019-06-17 | 3,390 | 3,390 | 3,295 | 3,325 | 228,400 | 1,108.33 |
| 2019-06-14 | 3,380 | 3,420 | 3,345 | 3,405 | 199,200 | 1,135 |
| 2019-06-13 | 3,415 | 3,425 | 3,340 | 3,390 | 134,600 | 1,130 |
| 2019-06-12 | 3,410 | 3,445 | 3,395 | 3,430 | 161,100 | 1,143.33 |
| 2019-06-11 | 3,390 | 3,450 | 3,360 | 3,430 | 133,000 | 1,143.33 |
| 2019-06-10 | 3,360 | 3,375 | 3,315 | 3,360 | 125,300 | 1,120 |
| 2019-06-07 | 3,270 | 3,305 | 3,230 | 3,295 | 158,000 | 1,098.33 |
| 2019-06-06 | 3,220 | 3,250 | 3,215 | 3,225 | 166,300 | 1,075 |
| 2019-06-05 | 3,245 | 3,280 | 3,225 | 3,250 | 145,100 | 1,083.33 |
| 2019-06-04 | 3,125 | 3,145 | 3,085 | 3,140 | 153,700 | 1,046.67 |
| 2019-06-03 | 3,050 | 3,100 | 3,040 | 3,065 | 154,600 | 1,021.67 |
| 2019-05-31 | 3,115 | 3,175 | 3,105 | 3,150 | 156,700 | 1,050 |
| 2019-05-30 | 3,090 | 3,185 | 3,080 | 3,165 | 224,400 | 1,055 |
| 2019-05-29 | 3,085 | 3,140 | 3,075 | 3,115 | 226,800 | 1,038.33 |
| 2019-05-28 | 3,050 | 3,140 | 3,030 | 3,105 | 503,300 | 1,035 |
| 2019-05-27 | 3,020 | 3,065 | 3,005 | 3,055 | 127,700 | 1,018.33 |
| 2019-05-24 | 3,000 | 3,065 | 2,979 | 3,030 | 226,100 | 1,010 |
| 2019-05-23 | 3,045 | 3,045 | 2,953 | 2,985 | 256,600 | 995 |
| 2019-05-22 | 3,040 | 3,070 | 3,025 | 3,025 | 202,100 | 1,008.33 |
| 2019-05-21 | 2,939 | 3,025 | 2,908 | 3,010 | 152,200 | 1,003.33 |
| 2019-05-20 | 3,060 | 3,080 | 2,971 | 2,991 | 296,300 | 997 |
| 2019-05-17 | 3,135 | 3,145 | 3,020 | 3,055 | 423,300 | 1,018.33 |
| 2019-05-16 | 3,375 | 3,385 | 3,050 | 3,130 | 486,800 | 1,043.33 |
| 2019-05-15 | 3,430 | 3,525 | 3,390 | 3,485 | 296,800 | 1,161.67 |
| 2019-05-14 | 3,300 | 3,410 | 3,260 | 3,405 | 209,900 | 1,135 |
| 2019-05-13 | 3,385 | 3,460 | 3,370 | 3,400 | 198,200 | 1,133.33 |
| 2019-05-10 | 3,400 | 3,470 | 3,350 | 3,380 | 165,200 | 1,126.67 |
| 2019-05-09 | 3,405 | 3,425 | 3,350 | 3,355 | 148,100 | 1,118.33 |
| 2019-05-08 | 3,395 | 3,435 | 3,370 | 3,395 | 148,300 | 1,131.67 |
| 2019-05-07 | 3,545 | 3,545 | 3,450 | 3,465 | 162,900 | 1,155 |
| 2019-04-26 | 3,560 | 3,570 | 3,500 | 3,540 | 239,000 | 1,180 |
| 2019-04-25 | 3,555 | 3,625 | 3,515 | 3,595 | 131,800 | 1,198.33 |
| 2019-04-24 | 3,585 | 3,595 | 3,515 | 3,530 | 150,200 | 1,176.67 |
| 2019-04-23 | 3,615 | 3,630 | 3,565 | 3,575 | 201,400 | 1,191.67 |
| 2019-04-22 | 3,700 | 3,760 | 3,655 | 3,670 | 218,800 | 1,223.33 |
| 2019-04-19 | 3,535 | 3,705 | 3,515 | 3,680 | 294,100 | 1,226.67 |
| 2019-04-18 | 3,565 | 3,570 | 3,475 | 3,480 | 83,400 | 1,160 |
| 2019-04-17 | 3,560 | 3,585 | 3,505 | 3,550 | 141,200 | 1,183.33 |
| 2019-04-16 | 3,465 | 3,515 | 3,435 | 3,505 | 107,500 | 1,168.33 |
| 2019-04-15 | 3,505 | 3,550 | 3,490 | 3,500 | 178,200 | 1,166.67 |
| 2019-04-12 | 3,430 | 3,430 | 3,375 | 3,385 | 46,400 | 1,128.33 |
| 2019-04-11 | 3,445 | 3,445 | 3,395 | 3,415 | 61,600 | 1,138.33 |
| 2019-04-10 | 3,385 | 3,450 | 3,360 | 3,440 | 77,500 | 1,146.67 |
| 2019-04-09 | 3,430 | 3,430 | 3,370 | 3,430 | 80,200 | 1,143.33 |
| 2019-04-08 | 3,455 | 3,470 | 3,400 | 3,410 | 84,500 | 1,136.67 |
| 2019-04-05 | 3,420 | 3,505 | 3,415 | 3,495 | 154,000 | 1,165 |
| 2019-04-04 | 3,420 | 3,535 | 3,390 | 3,435 | 330,800 | 1,145 |
| 2019-04-03 | 3,270 | 3,375 | 3,265 | 3,350 | 157,200 | 1,116.67 |
| 2019-04-02 | 3,255 | 3,330 | 3,225 | 3,230 | 309,900 | 1,076.67 |
| 2019-04-01 | 3,090 | 3,185 | 3,065 | 3,175 | 330,600 | 1,058.33 |
| 2019-03-29 | 3,060 | 3,080 | 3,020 | 3,020 | 227,400 | 1,006.67 |
| 2019-03-28 | 3,135 | 3,135 | 3,065 | 3,075 | 140,400 | 1,025 |
| 2019-03-27 | 3,200 | 3,220 | 3,175 | 3,205 | 133,800 | 1,068.33 |
| 2019-03-26 | 3,105 | 3,185 | 3,090 | 3,175 | 188,800 | 1,058.33 |
| 2019-03-25 | 3,105 | 3,105 | 3,005 | 3,060 | 183,400 | 1,020 |
| 2019-03-22 | 3,110 | 3,190 | 3,110 | 3,175 | 272,300 | 1,058.33 |
| 2019-03-20 | 3,135 | 3,160 | 3,080 | 3,125 | 164,400 | 1,041.67 |
| 2019-03-19 | 3,125 | 3,150 | 3,070 | 3,135 | 96,200 | 1,045 |
| 2019-03-18 | 3,155 | 3,160 | 3,110 | 3,145 | 105,700 | 1,048.33 |
| 2019-03-15 | 3,085 | 3,150 | 3,060 | 3,110 | 215,800 | 1,036.67 |
| 2019-03-14 | 3,160 | 3,160 | 3,045 | 3,050 | 132,200 | 1,016.67 |
| 2019-03-13 | 3,130 | 3,175 | 3,080 | 3,105 | 128,100 | 1,035 |
| 2019-03-12 | 3,105 | 3,175 | 3,100 | 3,150 | 118,400 | 1,050 |
| 2019-03-11 | 3,090 | 3,105 | 3,050 | 3,060 | 119,300 | 1,020 |
| 2019-03-08 | 3,140 | 3,160 | 3,060 | 3,070 | 246,400 | 1,023.33 |
| 2019-03-07 | 3,270 | 3,270 | 3,160 | 3,210 | 210,500 | 1,070 |
| 2019-03-06 | 3,310 | 3,340 | 3,275 | 3,325 | 120,200 | 1,108.33 |
| 2019-03-05 | 3,360 | 3,375 | 3,265 | 3,290 | 157,800 | 1,096.67 |
| 2019-03-04 | 3,380 | 3,445 | 3,360 | 3,410 | 249,400 | 1,136.67 |
| 2019-03-01 | 3,260 | 3,325 | 3,260 | 3,315 | 242,900 | 1,105 |
| 2019-02-28 | 3,315 | 3,315 | 3,215 | 3,230 | 138,700 | 1,076.67 |
| 2019-02-27 | 3,335 | 3,380 | 3,290 | 3,315 | 137,800 | 1,105 |
| 2019-02-26 | 3,380 | 3,385 | 3,310 | 3,325 | 82,400 | 1,108.33 |
| 2019-02-25 | 3,370 | 3,380 | 3,315 | 3,350 | 220,300 | 1,116.67 |
| 2019-02-22 | 3,415 | 3,415 | 3,320 | 3,350 | 154,900 | 1,116.67 |
| 2019-02-21 | 3,455 | 3,455 | 3,410 | 3,435 | 207,300 | 1,145 |
| 2019-02-20 | 3,365 | 3,420 | 3,325 | 3,420 | 259,200 | 1,140 |
| 2019-02-19 | 3,390 | 3,415 | 3,350 | 3,375 | 167,000 | 1,125 |
| 2019-02-18 | 3,400 | 3,430 | 3,310 | 3,420 | 222,000 | 1,140 |
| 2019-02-15 | 3,310 | 3,570 | 3,250 | 3,330 | 726,700 | 1,110 |
| 2019-02-14 | 3,185 | 3,215 | 3,120 | 3,205 | 259,200 | 1,068.33 |
| 2019-02-13 | 3,130 | 3,165 | 3,100 | 3,155 | 102,700 | 1,051.67 |
| 2019-02-12 | 3,050 | 3,190 | 3,050 | 3,140 | 107,700 | 1,046.67 |
| 2019-02-08 | 3,080 | 3,105 | 3,010 | 3,035 | 95,800 | 1,011.67 |
| 2019-02-07 | 3,260 | 3,265 | 3,160 | 3,175 | 92,400 | 1,058.33 |
| 2019-02-06 | 3,205 | 3,255 | 3,175 | 3,240 | 130,400 | 1,080 |
| 2019-02-05 | 3,185 | 3,185 | 3,145 | 3,170 | 67,100 | 1,056.67 |
| 2019-02-04 | 3,160 | 3,235 | 3,160 | 3,185 | 191,500 | 1,061.67 |
| 2019-02-01 | 3,085 | 3,150 | 3,080 | 3,090 | 145,800 | 1,030 |
| 2019-01-31 | 2,996 | 3,085 | 2,996 | 3,055 | 131,800 | 1,018.33 |
| 2019-01-30 | 2,993 | 3,050 | 2,934 | 2,943 | 352,300 | 981 |
| 2019-01-29 | 3,070 | 3,105 | 2,929 | 2,975 | 342,000 | 991.67 |
| 2019-01-28 | 3,115 | 3,170 | 3,080 | 3,090 | 185,200 | 1,030 |
| 2019-01-25 | 3,120 | 3,190 | 3,115 | 3,170 | 135,800 | 1,056.67 |
| 2019-01-24 | 3,035 | 3,125 | 3,030 | 3,115 | 106,900 | 1,038.33 |
| 2019-01-23 | 3,015 | 3,055 | 2,987 | 3,040 | 108,700 | 1,013.33 |
| 2019-01-22 | 3,110 | 3,125 | 3,035 | 3,045 | 83,500 | 1,015 |
| 2019-01-21 | 3,050 | 3,110 | 3,050 | 3,085 | 101,100 | 1,028.33 |
| 2019-01-18 | 3,015 | 3,055 | 2,965 | 3,010 | 156,600 | 1,003.33 |
| 2019-01-17 | 3,080 | 3,090 | 3,005 | 3,020 | 105,900 | 1,006.67 |
| 2019-01-16 | 3,155 | 3,165 | 3,035 | 3,070 | 146,700 | 1,023.33 |
| 2019-01-15 | 2,859 | 3,100 | 2,854 | 3,085 | 224,100 | 1,028.33 |
| 2019-01-11 | 2,907 | 2,967 | 2,902 | 2,909 | 139,900 | 969.67 |
| 2019-01-10 | 2,971 | 2,982 | 2,923 | 2,945 | 94,000 | 981.67 |
| 2019-01-09 | 2,954 | 3,015 | 2,913 | 3,000 | 117,500 | 1,000 |
| 2019-01-08 | 2,978 | 2,982 | 2,907 | 2,907 | 143,000 | 969 |
| 2019-01-07 | 2,868 | 2,993 | 2,865 | 2,947 | 231,600 | 982.33 |
| 2019-01-04 | 2,853 | 2,853 | 2,690 | 2,768 | 174,300 | 922.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
