4203 住友ベークライト(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 | 4,140 | 4,160 | 4,095 | 4,115 | 74,500 | 2,057.50 |
| 2019-12-27 | 4,160 | 4,185 | 4,135 | 4,160 | 77,700 | 2,080 |
| 2019-12-26 | 4,100 | 4,160 | 4,095 | 4,145 | 93,500 | 2,072.50 |
| 2019-12-25 | 4,165 | 4,165 | 4,095 | 4,110 | 79,500 | 2,055 |
| 2019-12-24 | 4,175 | 4,210 | 4,165 | 4,175 | 67,300 | 2,087.50 |
| 2019-12-23 | 4,205 | 4,220 | 4,155 | 4,160 | 159,500 | 2,080 |
| 2019-12-20 | 4,255 | 4,260 | 4,210 | 4,235 | 60,500 | 2,117.50 |
| 2019-12-19 | 4,200 | 4,245 | 4,200 | 4,230 | 76,400 | 2,115 |
| 2019-12-18 | 4,245 | 4,250 | 4,190 | 4,220 | 176,900 | 2,110 |
| 2019-12-17 | 4,285 | 4,295 | 4,210 | 4,235 | 210,000 | 2,117.50 |
| 2019-12-16 | 4,340 | 4,355 | 4,300 | 4,300 | 151,700 | 2,150 |
| 2019-12-13 | 4,390 | 4,455 | 4,345 | 4,365 | 290,800 | 2,182.50 |
| 2019-12-12 | 4,350 | 4,365 | 4,315 | 4,320 | 123,200 | 2,160 |
| 2019-12-11 | 4,260 | 4,335 | 4,260 | 4,305 | 151,900 | 2,152.50 |
| 2019-12-10 | 4,235 | 4,290 | 4,220 | 4,260 | 145,300 | 2,130 |
| 2019-12-09 | 4,310 | 4,330 | 4,245 | 4,260 | 180,500 | 2,130 |
| 2019-12-06 | 4,280 | 4,295 | 4,240 | 4,250 | 70,900 | 2,125 |
| 2019-12-05 | 4,325 | 4,330 | 4,270 | 4,280 | 97,900 | 2,140 |
| 2019-12-04 | 4,260 | 4,290 | 4,235 | 4,280 | 174,300 | 2,140 |
| 2019-12-03 | 4,280 | 4,340 | 4,235 | 4,310 | 110,400 | 2,155 |
| 2019-12-02 | 4,355 | 4,395 | 4,330 | 4,350 | 97,300 | 2,175 |
| 2019-11-29 | 4,385 | 4,420 | 4,315 | 4,320 | 133,400 | 2,160 |
| 2019-11-28 | 4,435 | 4,455 | 4,385 | 4,385 | 128,600 | 2,192.50 |
| 2019-11-27 | 4,405 | 4,470 | 4,385 | 4,430 | 228,400 | 2,215 |
| 2019-11-26 | 4,435 | 4,440 | 4,370 | 4,370 | 190,200 | 2,185 |
| 2019-11-25 | 4,445 | 4,475 | 4,375 | 4,395 | 210,400 | 2,197.50 |
| 2019-11-22 | 4,390 | 4,475 | 4,370 | 4,425 | 163,200 | 2,212.50 |
| 2019-11-21 | 4,490 | 4,525 | 4,345 | 4,425 | 186,500 | 2,212.50 |
| 2019-11-20 | 4,545 | 4,610 | 4,520 | 4,535 | 117,600 | 2,267.50 |
| 2019-11-19 | 4,505 | 4,565 | 4,460 | 4,555 | 98,400 | 2,277.50 |
| 2019-11-18 | 4,580 | 4,580 | 4,525 | 4,540 | 88,600 | 2,270 |
| 2019-11-15 | 4,595 | 4,620 | 4,565 | 4,605 | 101,600 | 2,302.50 |
| 2019-11-14 | 4,605 | 4,625 | 4,555 | 4,570 | 133,700 | 2,285 |
| 2019-11-13 | 4,690 | 4,720 | 4,605 | 4,645 | 160,300 | 2,322.50 |
| 2019-11-12 | 4,660 | 4,790 | 4,650 | 4,760 | 255,600 | 2,380 |
| 2019-11-11 | 4,650 | 4,660 | 4,505 | 4,615 | 344,300 | 2,307.50 |
| 2019-11-08 | 4,595 | 4,625 | 4,535 | 4,580 | 184,400 | 2,290 |
| 2019-11-07 | 4,525 | 4,535 | 4,455 | 4,495 | 101,200 | 2,247.50 |
| 2019-11-06 | 4,485 | 4,530 | 4,395 | 4,520 | 239,100 | 2,260 |
| 2019-11-05 | 4,530 | 4,550 | 4,455 | 4,485 | 279,200 | 2,242.50 |
| 2019-11-01 | 4,475 | 4,475 | 4,410 | 4,445 | 144,700 | 2,222.50 |
| 2019-10-31 | 4,555 | 4,565 | 4,495 | 4,545 | 107,700 | 2,272.50 |
| 2019-10-30 | 4,585 | 4,590 | 4,510 | 4,575 | 334,900 | 2,287.50 |
| 2019-10-29 | 4,530 | 4,600 | 4,505 | 4,600 | 235,800 | 2,300 |
| 2019-10-28 | 4,550 | 4,565 | 4,450 | 4,480 | 199,100 | 2,240 |
| 2019-10-25 | 4,450 | 4,520 | 4,445 | 4,520 | 116,800 | 2,260 |
| 2019-10-24 | 4,445 | 4,450 | 4,375 | 4,420 | 199,900 | 2,210 |
| 2019-10-23 | 4,450 | 4,450 | 4,360 | 4,425 | 138,300 | 2,212.50 |
| 2019-10-21 | 4,470 | 4,480 | 4,415 | 4,440 | 94,200 | 2,220 |
| 2019-10-18 | 4,425 | 4,500 | 4,425 | 4,445 | 145,900 | 2,222.50 |
| 2019-10-17 | 4,450 | 4,460 | 4,400 | 4,420 | 149,500 | 2,210 |
| 2019-10-16 | 4,470 | 4,525 | 4,400 | 4,450 | 185,400 | 2,225 |
| 2019-10-15 | 4,395 | 4,430 | 4,330 | 4,375 | 143,200 | 2,187.50 |
| 2019-10-11 | 4,250 | 4,310 | 4,225 | 4,275 | 157,300 | 2,137.50 |
| 2019-10-10 | 4,240 | 4,260 | 4,155 | 4,230 | 145,000 | 2,115 |
| 2019-10-09 | 4,210 | 4,245 | 4,170 | 4,245 | 160,700 | 2,122.50 |
| 2019-10-08 | 4,255 | 4,300 | 4,210 | 4,280 | 237,500 | 2,140 |
| 2019-10-07 | 4,150 | 4,190 | 4,140 | 4,185 | 131,300 | 2,092.50 |
| 2019-10-04 | 4,135 | 4,200 | 4,120 | 4,200 | 158,500 | 2,100 |
| 2019-10-03 | 4,130 | 4,170 | 4,110 | 4,150 | 116,300 | 2,075 |
| 2019-10-02 | 4,235 | 4,265 | 4,205 | 4,240 | 137,300 | 2,120 |
| 2019-10-01 | 4,245 | 4,340 | 4,245 | 4,305 | 138,100 | 2,152.50 |
| 2019-09-30 | 4,285 | 4,285 | 4,185 | 4,220 | 144,500 | 2,110 |
| 2019-09-27 | 4,310 | 4,315 | 4,200 | 4,225 | 201,200 | 2,112.50 |
| 2019-09-26 | 4,330 | 4,350 | 4,280 | 4,300 | 229,800 | 2,150 |
| 2019-09-25 | 4,215 | 4,220 | 4,125 | 4,175 | 147,500 | 2,087.50 |
| 2019-09-24 | 4,180 | 4,255 | 4,175 | 4,215 | 137,400 | 2,107.50 |
| 2019-09-20 | 4,195 | 4,200 | 4,150 | 4,170 | 136,800 | 2,085 |
| 2019-09-19 | 4,175 | 4,200 | 4,140 | 4,165 | 168,000 | 2,082.50 |
| 2019-09-18 | 4,125 | 4,155 | 4,085 | 4,150 | 116,100 | 2,075 |
| 2019-09-17 | 4,150 | 4,170 | 4,085 | 4,125 | 155,800 | 2,062.50 |
| 2019-09-13 | 4,200 | 4,200 | 4,125 | 4,195 | 192,900 | 2,097.50 |
| 2019-09-12 | 4,205 | 4,235 | 4,165 | 4,185 | 194,900 | 2,092.50 |
| 2019-09-11 | 4,140 | 4,205 | 4,095 | 4,205 | 196,500 | 2,102.50 |
| 2019-09-10 | 3,995 | 4,090 | 3,985 | 4,085 | 179,100 | 2,042.50 |
| 2019-09-09 | 3,920 | 3,955 | 3,895 | 3,945 | 116,200 | 1,972.50 |
| 2019-09-06 | 3,960 | 3,965 | 3,905 | 3,925 | 97,700 | 1,962.50 |
| 2019-09-05 | 3,840 | 3,970 | 3,835 | 3,915 | 161,200 | 1,957.50 |
| 2019-09-04 | 3,780 | 3,815 | 3,755 | 3,785 | 108,100 | 1,892.50 |
| 2019-09-03 | 3,735 | 3,830 | 3,725 | 3,785 | 103,600 | 1,892.50 |
| 2019-09-02 | 3,755 | 3,775 | 3,700 | 3,740 | 77,100 | 1,870 |
| 2019-08-30 | 3,740 | 3,805 | 3,715 | 3,795 | 175,700 | 1,897.50 |
| 2019-08-29 | 3,695 | 3,700 | 3,615 | 3,670 | 114,000 | 1,835 |
| 2019-08-28 | 3,645 | 3,660 | 3,610 | 3,635 | 115,600 | 1,817.50 |
| 2019-08-27 | 3,635 | 3,695 | 3,615 | 3,665 | 196,800 | 1,832.50 |
| 2019-08-26 | 3,615 | 3,660 | 3,545 | 3,575 | 198,600 | 1,787.50 |
| 2019-08-23 | 3,700 | 3,755 | 3,700 | 3,705 | 181,000 | 1,852.50 |
| 2019-08-22 | 3,650 | 3,690 | 3,620 | 3,640 | 166,000 | 1,820 |
| 2019-08-21 | 3,630 | 3,670 | 3,625 | 3,650 | 175,000 | 1,825 |
| 2019-08-20 | 3,655 | 3,695 | 3,625 | 3,685 | 234,200 | 1,842.50 |
| 2019-08-19 | 3,580 | 3,680 | 3,570 | 3,590 | 183,400 | 1,795 |
| 2019-08-16 | 3,475 | 3,530 | 3,445 | 3,515 | 167,400 | 1,757.50 |
| 2019-08-15 | 3,490 | 3,535 | 3,470 | 3,515 | 116,800 | 1,757.50 |
| 2019-08-14 | 3,550 | 3,615 | 3,550 | 3,600 | 157,300 | 1,800 |
| 2019-08-13 | 3,485 | 3,550 | 3,420 | 3,490 | 164,500 | 1,745 |
| 2019-08-09 | 3,620 | 3,640 | 3,545 | 3,610 | 166,200 | 1,805 |
| 2019-08-08 | 3,550 | 3,670 | 3,545 | 3,605 | 265,100 | 1,802.50 |
| 2019-08-07 | 3,610 | 3,610 | 3,455 | 3,510 | 240,300 | 1,755 |
| 2019-08-06 | 3,500 | 3,760 | 3,470 | 3,645 | 386,200 | 1,822.50 |
| 2019-08-05 | 3,395 | 3,815 | 3,355 | 3,640 | 587,300 | 1,820 |
| 2019-08-02 | 3,515 | 3,550 | 3,475 | 3,505 | 201,100 | 1,752.50 |
| 2019-08-01 | 3,660 | 3,690 | 3,630 | 3,655 | 121,200 | 1,827.50 |
| 2019-07-31 | 3,730 | 3,775 | 3,685 | 3,725 | 169,500 | 1,862.50 |
| 2019-07-30 | 3,665 | 3,755 | 3,645 | 3,710 | 178,600 | 1,855 |
| 2019-07-29 | 3,735 | 3,750 | 3,685 | 3,715 | 178,600 | 1,857.50 |
| 2019-07-26 | 3,785 | 3,815 | 3,670 | 3,765 | 175,700 | 1,882.50 |
| 2019-07-25 | 3,835 | 3,875 | 3,780 | 3,815 | 164,400 | 1,907.50 |
| 2019-07-24 | 3,790 | 3,880 | 3,790 | 3,835 | 313,100 | 1,917.50 |
| 2019-07-23 | 3,565 | 3,750 | 3,565 | 3,725 | 245,300 | 1,862.50 |
| 2019-07-22 | 3,510 | 3,565 | 3,500 | 3,520 | 191,800 | 1,760 |
| 2019-07-19 | 3,470 | 3,515 | 3,450 | 3,500 | 306,600 | 1,750 |
| 2019-07-18 | 3,520 | 3,545 | 3,450 | 3,455 | 261,500 | 1,727.50 |
| 2019-07-17 | 3,555 | 3,660 | 3,550 | 3,580 | 148,000 | 1,790 |
| 2019-07-16 | 3,560 | 3,600 | 3,550 | 3,580 | 178,900 | 1,790 |
| 2019-07-12 | 3,575 | 3,590 | 3,535 | 3,565 | 152,300 | 1,782.50 |
| 2019-07-11 | 3,555 | 3,595 | 3,515 | 3,580 | 129,100 | 1,790 |
| 2019-07-10 | 3,615 | 3,640 | 3,550 | 3,560 | 175,000 | 1,780 |
| 2019-07-09 | 3,805 | 3,805 | 3,645 | 3,650 | 182,700 | 1,825 |
| 2019-07-08 | 3,830 | 3,880 | 3,780 | 3,790 | 108,900 | 1,895 |
| 2019-07-05 | 3,905 | 3,915 | 3,850 | 3,875 | 79,800 | 1,937.50 |
| 2019-07-04 | 3,830 | 3,875 | 3,810 | 3,865 | 47,800 | 1,932.50 |
| 2019-07-03 | 3,850 | 3,850 | 3,795 | 3,820 | 77,100 | 1,910 |
| 2019-07-02 | 3,835 | 3,915 | 3,835 | 3,895 | 95,000 | 1,947.50 |
| 2019-07-01 | 3,890 | 3,925 | 3,845 | 3,905 | 115,500 | 1,952.50 |
| 2019-06-28 | 3,850 | 3,875 | 3,800 | 3,845 | 118,400 | 1,922.50 |
| 2019-06-27 | 3,745 | 3,860 | 3,735 | 3,850 | 113,300 | 1,925 |
| 2019-06-26 | 3,715 | 3,775 | 3,705 | 3,710 | 123,200 | 1,855 |
| 2019-06-25 | 3,715 | 3,775 | 3,700 | 3,725 | 119,500 | 1,862.50 |
| 2019-06-24 | 3,735 | 3,760 | 3,670 | 3,745 | 163,400 | 1,872.50 |
| 2019-06-21 | 3,815 | 3,835 | 3,740 | 3,760 | 286,400 | 1,880 |
| 2019-06-20 | 3,840 | 3,850 | 3,770 | 3,810 | 111,300 | 1,905 |
| 2019-06-19 | 3,730 | 3,790 | 3,725 | 3,780 | 174,800 | 1,890 |
| 2019-06-18 | 3,705 | 3,725 | 3,655 | 3,665 | 101,500 | 1,832.50 |
| 2019-06-17 | 3,755 | 3,760 | 3,695 | 3,710 | 116,600 | 1,855 |
| 2019-06-14 | 3,790 | 3,825 | 3,750 | 3,790 | 138,600 | 1,895 |
| 2019-06-13 | 3,805 | 3,830 | 3,720 | 3,775 | 183,800 | 1,887.50 |
| 2019-06-12 | 3,930 | 3,955 | 3,860 | 3,875 | 149,200 | 1,937.50 |
| 2019-06-11 | 3,865 | 3,955 | 3,850 | 3,920 | 99,400 | 1,960 |
| 2019-06-10 | 3,855 | 3,890 | 3,825 | 3,870 | 126,500 | 1,935 |
| 2019-06-07 | 3,800 | 3,845 | 3,775 | 3,785 | 114,900 | 1,892.50 |
| 2019-06-06 | 3,805 | 3,830 | 3,765 | 3,770 | 199,300 | 1,885 |
| 2019-06-05 | 3,815 | 3,880 | 3,770 | 3,850 | 199,100 | 1,925 |
| 2019-06-04 | 3,650 | 3,685 | 3,600 | 3,685 | 192,800 | 1,842.50 |
| 2019-06-03 | 3,660 | 3,675 | 3,610 | 3,615 | 125,700 | 1,807.50 |
| 2019-05-31 | 3,760 | 3,810 | 3,730 | 3,730 | 168,700 | 1,865 |
| 2019-05-30 | 3,700 | 3,825 | 3,700 | 3,805 | 152,300 | 1,902.50 |
| 2019-05-29 | 3,725 | 3,780 | 3,695 | 3,755 | 203,600 | 1,877.50 |
| 2019-05-28 | 3,720 | 3,790 | 3,720 | 3,780 | 131,400 | 1,890 |
| 2019-05-27 | 3,770 | 3,785 | 3,705 | 3,710 | 122,400 | 1,855 |
| 2019-05-24 | 3,685 | 3,760 | 3,655 | 3,730 | 165,900 | 1,865 |
| 2019-05-23 | 3,785 | 3,790 | 3,685 | 3,735 | 232,200 | 1,867.50 |
| 2019-05-22 | 3,870 | 3,920 | 3,760 | 3,830 | 313,500 | 1,915 |
| 2019-05-21 | 3,900 | 3,900 | 3,640 | 3,820 | 607,600 | 1,910 |
| 2019-05-20 | 3,995 | 4,030 | 3,945 | 3,970 | 266,300 | 1,985 |
| 2019-05-17 | 4,020 | 4,060 | 3,970 | 4,025 | 176,500 | 2,012.50 |
| 2019-05-16 | 4,030 | 4,030 | 3,965 | 3,985 | 258,100 | 1,992.50 |
| 2019-05-15 | 4,080 | 4,095 | 3,965 | 4,025 | 362,300 | 2,012.50 |
| 2019-05-14 | 3,940 | 4,140 | 3,785 | 4,105 | 598,400 | 2,052.50 |
| 2019-05-13 | 3,855 | 4,145 | 3,720 | 4,080 | 582,400 | 2,040 |
| 2019-05-10 | 3,830 | 3,965 | 3,780 | 3,875 | 434,400 | 1,937.50 |
| 2019-05-09 | 3,975 | 3,990 | 3,855 | 3,870 | 226,100 | 1,935 |
| 2019-05-08 | 4,070 | 4,075 | 3,935 | 3,960 | 345,600 | 1,980 |
| 2019-05-07 | 4,350 | 4,350 | 4,165 | 4,165 | 207,700 | 2,082.50 |
| 2019-04-26 | 4,265 | 4,345 | 4,165 | 4,330 | 379,000 | 2,165 |
| 2019-04-25 | 4,300 | 4,320 | 4,260 | 4,295 | 84,400 | 2,147.50 |
| 2019-04-24 | 4,390 | 4,390 | 4,250 | 4,255 | 154,900 | 2,127.50 |
| 2019-04-23 | 4,415 | 4,420 | 4,330 | 4,375 | 161,800 | 2,187.50 |
| 2019-04-22 | 4,405 | 4,405 | 4,320 | 4,380 | 128,500 | 2,190 |
| 2019-04-19 | 4,360 | 4,445 | 4,345 | 4,435 | 173,600 | 2,217.50 |
| 2019-04-18 | 4,360 | 4,360 | 4,265 | 4,270 | 94,600 | 2,135 |
| 2019-04-17 | 4,360 | 4,375 | 4,330 | 4,335 | 104,600 | 2,167.50 |
| 2019-04-16 | 4,315 | 4,385 | 4,300 | 4,350 | 151,400 | 2,175 |
| 2019-04-15 | 4,390 | 4,390 | 4,305 | 4,320 | 182,100 | 2,160 |
| 2019-04-12 | 4,230 | 4,235 | 4,175 | 4,185 | 149,200 | 2,092.50 |
| 2019-04-11 | 4,195 | 4,215 | 4,155 | 4,160 | 115,000 | 2,080 |
| 2019-04-10 | 4,175 | 4,210 | 4,110 | 4,200 | 164,200 | 2,100 |
| 2019-04-09 | 4,255 | 4,280 | 4,210 | 4,245 | 158,400 | 2,122.50 |
| 2019-04-08 | 4,445 | 4,455 | 4,255 | 4,290 | 370,300 | 2,145 |
| 2019-04-05 | 4,285 | 4,430 | 4,275 | 4,420 | 265,800 | 2,210 |
| 2019-04-04 | 4,280 | 4,395 | 4,260 | 4,285 | 275,700 | 2,142.50 |
| 2019-04-03 | 4,185 | 4,275 | 4,135 | 4,240 | 262,800 | 2,120 |
| 2019-04-02 | 4,155 | 4,190 | 4,135 | 4,140 | 189,200 | 2,070 |
| 2019-04-01 | 4,050 | 4,135 | 4,030 | 4,120 | 169,200 | 2,060 |
| 2019-03-29 | 3,940 | 3,985 | 3,910 | 3,965 | 205,400 | 1,982.50 |
| 2019-03-28 | 3,955 | 3,965 | 3,875 | 3,875 | 264,400 | 1,937.50 |
| 2019-03-27 | 4,005 | 4,045 | 3,955 | 3,995 | 282,500 | 1,997.50 |
| 2019-03-26 | 4,025 | 4,095 | 4,005 | 4,085 | 253,900 | 2,042.50 |
| 2019-03-25 | 3,980 | 4,005 | 3,935 | 3,990 | 220,900 | 1,995 |
| 2019-03-22 | 4,080 | 4,095 | 4,030 | 4,095 | 268,700 | 2,047.50 |
| 2019-03-20 | 4,075 | 4,100 | 4,025 | 4,090 | 259,700 | 2,045 |
| 2019-03-19 | 4,085 | 4,115 | 3,975 | 4,095 | 214,000 | 2,047.50 |
| 2019-03-18 | 4,175 | 4,180 | 4,105 | 4,150 | 139,500 | 2,075 |
| 2019-03-15 | 4,125 | 4,155 | 4,075 | 4,125 | 191,400 | 2,062.50 |
| 2019-03-14 | 4,190 | 4,190 | 4,060 | 4,060 | 120,300 | 2,030 |
| 2019-03-13 | 4,145 | 4,180 | 4,090 | 4,125 | 127,700 | 2,062.50 |
| 2019-03-12 | 4,155 | 4,220 | 4,135 | 4,170 | 134,600 | 2,085 |
| 2019-03-11 | 4,030 | 4,090 | 3,930 | 4,085 | 309,500 | 2,042.50 |
| 2019-03-08 | 4,155 | 4,155 | 4,020 | 4,030 | 299,500 | 2,015 |
| 2019-03-07 | 4,355 | 4,365 | 4,225 | 4,225 | 203,800 | 2,112.50 |
| 2019-03-06 | 4,390 | 4,440 | 4,375 | 4,425 | 162,600 | 2,212.50 |
| 2019-03-05 | 4,390 | 4,410 | 4,330 | 4,350 | 113,600 | 2,175 |
| 2019-03-04 | 4,320 | 4,430 | 4,305 | 4,425 | 180,700 | 2,212.50 |
| 2019-03-01 | 4,215 | 4,315 | 4,215 | 4,285 | 187,000 | 2,142.50 |
| 2019-02-28 | 4,280 | 4,300 | 4,190 | 4,195 | 233,000 | 2,097.50 |
| 2019-02-27 | 4,245 | 4,315 | 4,220 | 4,280 | 313,600 | 2,140 |
| 2019-02-26 | 4,310 | 4,355 | 4,220 | 4,260 | 345,500 | 2,130 |
| 2019-02-25 | 4,315 | 4,375 | 4,300 | 4,345 | 261,700 | 2,172.50 |
| 2019-02-22 | 4,415 | 4,425 | 4,225 | 4,300 | 333,300 | 2,150 |
| 2019-02-21 | 4,410 | 4,460 | 4,350 | 4,450 | 327,800 | 2,225 |
| 2019-02-20 | 4,375 | 4,390 | 4,325 | 4,360 | 177,100 | 2,180 |
| 2019-02-19 | 4,280 | 4,325 | 4,260 | 4,320 | 178,400 | 2,160 |
| 2019-02-18 | 4,220 | 4,250 | 4,170 | 4,245 | 137,200 | 2,122.50 |
| 2019-02-15 | 4,175 | 4,200 | 4,115 | 4,150 | 112,500 | 2,075 |
| 2019-02-14 | 4,260 | 4,325 | 4,175 | 4,210 | 212,900 | 2,105 |
| 2019-02-13 | 4,195 | 4,290 | 4,150 | 4,255 | 297,200 | 2,127.50 |
| 2019-02-12 | 4,095 | 4,215 | 4,035 | 4,190 | 443,600 | 2,095 |
| 2019-02-08 | 3,990 | 4,460 | 3,860 | 4,140 | 708,400 | 2,070 |
| 2019-02-07 | 4,100 | 4,195 | 4,040 | 4,095 | 285,400 | 2,047.50 |
| 2019-02-06 | 4,085 | 4,110 | 4,025 | 4,070 | 163,800 | 2,035 |
| 2019-02-05 | 4,085 | 4,125 | 4,055 | 4,075 | 132,600 | 2,037.50 |
| 2019-02-04 | 4,080 | 4,095 | 4,035 | 4,080 | 165,800 | 2,040 |
| 2019-02-01 | 4,030 | 4,085 | 3,995 | 4,050 | 203,100 | 2,025 |
| 2019-01-31 | 4,085 | 4,125 | 4,045 | 4,050 | 127,000 | 2,025 |
| 2019-01-30 | 4,005 | 4,045 | 3,960 | 3,995 | 154,600 | 1,997.50 |
| 2019-01-29 | 4,000 | 4,035 | 3,965 | 3,985 | 173,500 | 1,992.50 |
| 2019-01-28 | 4,055 | 4,105 | 4,020 | 4,040 | 94,200 | 2,020 |
| 2019-01-25 | 4,000 | 4,120 | 3,965 | 4,080 | 126,600 | 2,040 |
| 2019-01-24 | 3,945 | 4,025 | 3,925 | 4,000 | 145,400 | 2,000 |
| 2019-01-23 | 3,900 | 3,970 | 3,870 | 3,960 | 145,700 | 1,980 |
| 2019-01-22 | 3,975 | 4,005 | 3,890 | 3,920 | 175,100 | 1,960 |
| 2019-01-21 | 3,970 | 4,045 | 3,955 | 4,000 | 203,200 | 2,000 |
| 2019-01-18 | 3,900 | 3,940 | 3,840 | 3,925 | 389,000 | 1,962.50 |
| 2019-01-17 | 4,060 | 4,065 | 3,935 | 3,970 | 281,000 | 1,985 |
| 2019-01-16 | 4,060 | 4,060 | 3,960 | 4,010 | 269,800 | 2,005 |
| 2019-01-15 | 3,995 | 4,030 | 3,970 | 4,015 | 222,900 | 2,007.50 |
| 2019-01-11 | 4,020 | 4,050 | 3,965 | 4,030 | 280,500 | 2,015 |
| 2019-01-10 | 3,930 | 4,025 | 3,920 | 4,000 | 437,800 | 2,000 |
| 2019-01-09 | 3,940 | 3,990 | 3,900 | 3,975 | 244,400 | 1,987.50 |
| 2019-01-08 | 3,835 | 3,880 | 3,805 | 3,850 | 260,500 | 1,925 |
| 2019-01-07 | 3,710 | 3,825 | 3,710 | 3,775 | 210,600 | 1,887.50 |
| 2019-01-04 | 3,660 | 3,695 | 3,520 | 3,640 | 245,300 | 1,820 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
