4206 アイカ工業(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 | 3,655 | 3,655 | 3,610 | 3,625 | 115,200 | 3,625 |
| 2019-12-27 | 3,650 | 3,670 | 3,620 | 3,655 | 88,900 | 3,655 |
| 2019-12-26 | 3,580 | 3,620 | 3,580 | 3,620 | 57,300 | 3,620 |
| 2019-12-25 | 3,650 | 3,650 | 3,600 | 3,610 | 53,700 | 3,610 |
| 2019-12-24 | 3,630 | 3,640 | 3,610 | 3,635 | 94,000 | 3,635 |
| 2019-12-23 | 3,640 | 3,675 | 3,625 | 3,650 | 143,900 | 3,650 |
| 2019-12-20 | 3,565 | 3,615 | 3,560 | 3,605 | 167,900 | 3,605 |
| 2019-12-19 | 3,550 | 3,570 | 3,545 | 3,560 | 90,200 | 3,560 |
| 2019-12-18 | 3,610 | 3,615 | 3,550 | 3,575 | 115,000 | 3,575 |
| 2019-12-17 | 3,630 | 3,635 | 3,585 | 3,600 | 141,600 | 3,600 |
| 2019-12-16 | 3,645 | 3,645 | 3,590 | 3,595 | 79,500 | 3,595 |
| 2019-12-13 | 3,650 | 3,665 | 3,620 | 3,645 | 248,200 | 3,645 |
| 2019-12-12 | 3,575 | 3,580 | 3,550 | 3,555 | 131,500 | 3,555 |
| 2019-12-11 | 3,525 | 3,555 | 3,495 | 3,550 | 136,300 | 3,550 |
| 2019-12-10 | 3,570 | 3,590 | 3,545 | 3,555 | 115,000 | 3,555 |
| 2019-12-09 | 3,570 | 3,595 | 3,540 | 3,590 | 109,900 | 3,590 |
| 2019-12-06 | 3,545 | 3,560 | 3,525 | 3,545 | 78,200 | 3,545 |
| 2019-12-05 | 3,550 | 3,570 | 3,505 | 3,550 | 184,500 | 3,550 |
| 2019-12-04 | 3,465 | 3,490 | 3,435 | 3,490 | 129,500 | 3,490 |
| 2019-12-03 | 3,470 | 3,480 | 3,425 | 3,475 | 140,000 | 3,475 |
| 2019-12-02 | 3,555 | 3,560 | 3,515 | 3,520 | 156,400 | 3,520 |
| 2019-11-29 | 3,520 | 3,545 | 3,480 | 3,485 | 114,000 | 3,485 |
| 2019-11-28 | 3,490 | 3,510 | 3,485 | 3,500 | 125,800 | 3,500 |
| 2019-11-27 | 3,505 | 3,520 | 3,475 | 3,500 | 112,500 | 3,500 |
| 2019-11-26 | 3,570 | 3,570 | 3,475 | 3,475 | 161,100 | 3,475 |
| 2019-11-25 | 3,520 | 3,535 | 3,505 | 3,525 | 113,100 | 3,525 |
| 2019-11-22 | 3,480 | 3,515 | 3,465 | 3,475 | 206,000 | 3,475 |
| 2019-11-21 | 3,460 | 3,490 | 3,430 | 3,480 | 249,600 | 3,480 |
| 2019-11-20 | 3,380 | 3,410 | 3,335 | 3,370 | 151,000 | 3,370 |
| 2019-11-19 | 3,370 | 3,400 | 3,350 | 3,400 | 146,900 | 3,400 |
| 2019-11-18 | 3,415 | 3,415 | 3,360 | 3,390 | 172,200 | 3,390 |
| 2019-11-15 | 3,415 | 3,470 | 3,405 | 3,430 | 189,400 | 3,430 |
| 2019-11-14 | 3,450 | 3,455 | 3,380 | 3,395 | 261,400 | 3,395 |
| 2019-11-13 | 3,480 | 3,485 | 3,440 | 3,445 | 148,200 | 3,445 |
| 2019-11-12 | 3,450 | 3,485 | 3,445 | 3,480 | 136,900 | 3,480 |
| 2019-11-11 | 3,465 | 3,475 | 3,440 | 3,470 | 172,400 | 3,470 |
| 2019-11-08 | 3,460 | 3,485 | 3,440 | 3,450 | 272,100 | 3,450 |
| 2019-11-07 | 3,470 | 3,490 | 3,420 | 3,435 | 299,500 | 3,435 |
| 2019-11-06 | 3,510 | 3,515 | 3,425 | 3,465 | 259,300 | 3,465 |
| 2019-11-05 | 3,320 | 3,530 | 3,310 | 3,525 | 230,600 | 3,525 |
| 2019-11-01 | 3,445 | 3,465 | 3,400 | 3,460 | 92,300 | 3,460 |
| 2019-10-31 | 3,490 | 3,490 | 3,440 | 3,465 | 100,500 | 3,465 |
| 2019-10-30 | 3,480 | 3,480 | 3,450 | 3,465 | 148,300 | 3,465 |
| 2019-10-29 | 3,505 | 3,530 | 3,460 | 3,480 | 143,900 | 3,480 |
| 2019-10-28 | 3,490 | 3,505 | 3,465 | 3,500 | 86,600 | 3,500 |
| 2019-10-25 | 3,490 | 3,500 | 3,475 | 3,490 | 121,200 | 3,490 |
| 2019-10-24 | 3,495 | 3,495 | 3,465 | 3,475 | 93,800 | 3,475 |
| 2019-10-23 | 3,460 | 3,485 | 3,395 | 3,465 | 117,200 | 3,465 |
| 2019-10-21 | 3,420 | 3,460 | 3,420 | 3,440 | 72,500 | 3,440 |
| 2019-10-18 | 3,440 | 3,450 | 3,375 | 3,410 | 162,700 | 3,410 |
| 2019-10-17 | 3,425 | 3,460 | 3,410 | 3,420 | 182,000 | 3,420 |
| 2019-10-16 | 3,440 | 3,490 | 3,395 | 3,425 | 210,300 | 3,425 |
| 2019-10-15 | 3,350 | 3,430 | 3,350 | 3,400 | 219,300 | 3,400 |
| 2019-10-11 | 3,280 | 3,310 | 3,275 | 3,295 | 138,600 | 3,295 |
| 2019-10-10 | 3,300 | 3,310 | 3,235 | 3,275 | 137,000 | 3,275 |
| 2019-10-09 | 3,215 | 3,275 | 3,215 | 3,270 | 137,400 | 3,270 |
| 2019-10-08 | 3,200 | 3,260 | 3,200 | 3,245 | 137,700 | 3,245 |
| 2019-10-07 | 3,150 | 3,175 | 3,140 | 3,175 | 87,300 | 3,175 |
| 2019-10-04 | 3,125 | 3,150 | 3,105 | 3,140 | 139,500 | 3,140 |
| 2019-10-03 | 3,135 | 3,150 | 3,105 | 3,140 | 105,800 | 3,140 |
| 2019-10-02 | 3,195 | 3,220 | 3,160 | 3,205 | 149,000 | 3,205 |
| 2019-10-01 | 3,200 | 3,245 | 3,195 | 3,230 | 107,400 | 3,230 |
| 2019-09-30 | 3,170 | 3,215 | 3,150 | 3,180 | 174,500 | 3,180 |
| 2019-09-27 | 3,265 | 3,265 | 3,175 | 3,225 | 218,700 | 3,225 |
| 2019-09-26 | 3,345 | 3,365 | 3,270 | 3,290 | 221,200 | 3,290 |
| 2019-09-25 | 3,285 | 3,305 | 3,260 | 3,290 | 158,300 | 3,290 |
| 2019-09-24 | 3,280 | 3,325 | 3,275 | 3,275 | 154,600 | 3,275 |
| 2019-09-20 | 3,230 | 3,275 | 3,230 | 3,245 | 274,500 | 3,245 |
| 2019-09-19 | 3,240 | 3,300 | 3,240 | 3,285 | 199,500 | 3,285 |
| 2019-09-18 | 3,225 | 3,235 | 3,175 | 3,215 | 154,200 | 3,215 |
| 2019-09-17 | 3,210 | 3,240 | 3,205 | 3,225 | 177,500 | 3,225 |
| 2019-09-13 | 3,180 | 3,230 | 3,160 | 3,225 | 385,400 | 3,225 |
| 2019-09-12 | 3,170 | 3,190 | 3,135 | 3,165 | 222,400 | 3,165 |
| 2019-09-11 | 3,110 | 3,120 | 3,070 | 3,115 | 223,500 | 3,115 |
| 2019-09-10 | 3,085 | 3,100 | 3,050 | 3,080 | 113,700 | 3,080 |
| 2019-09-09 | 2,987 | 3,050 | 2,972 | 3,045 | 147,000 | 3,045 |
| 2019-09-06 | 3,030 | 3,035 | 2,974 | 2,982 | 166,900 | 2,982 |
| 2019-09-05 | 2,988 | 3,045 | 2,982 | 3,035 | 171,500 | 3,035 |
| 2019-09-04 | 2,980 | 2,984 | 2,938 | 2,953 | 105,200 | 2,953 |
| 2019-09-03 | 2,979 | 3,025 | 2,969 | 3,005 | 126,700 | 3,005 |
| 2019-09-02 | 3,035 | 3,060 | 3,015 | 3,025 | 117,100 | 3,025 |
| 2019-08-30 | 3,010 | 3,045 | 2,990 | 3,035 | 158,800 | 3,035 |
| 2019-08-29 | 2,982 | 2,985 | 2,926 | 2,975 | 120,300 | 2,975 |
| 2019-08-28 | 3,005 | 3,005 | 2,942 | 2,949 | 127,800 | 2,949 |
| 2019-08-27 | 2,967 | 3,025 | 2,961 | 2,995 | 145,800 | 2,995 |
| 2019-08-26 | 2,926 | 2,955 | 2,921 | 2,947 | 163,600 | 2,947 |
| 2019-08-23 | 2,999 | 3,040 | 2,989 | 3,020 | 157,500 | 3,020 |
| 2019-08-22 | 2,997 | 3,005 | 2,955 | 2,989 | 161,500 | 2,989 |
| 2019-08-21 | 2,978 | 3,025 | 2,975 | 3,010 | 85,500 | 3,010 |
| 2019-08-20 | 2,997 | 3,040 | 2,995 | 3,040 | 109,400 | 3,040 |
| 2019-08-19 | 3,045 | 3,050 | 3,005 | 3,015 | 64,200 | 3,015 |
| 2019-08-16 | 2,977 | 3,020 | 2,957 | 2,999 | 83,900 | 2,999 |
| 2019-08-15 | 2,953 | 3,000 | 2,934 | 2,989 | 151,200 | 2,989 |
| 2019-08-14 | 3,060 | 3,065 | 3,030 | 3,055 | 90,300 | 3,055 |
| 2019-08-13 | 3,000 | 3,060 | 2,995 | 3,030 | 195,400 | 3,030 |
| 2019-08-09 | 3,045 | 3,075 | 3,015 | 3,050 | 145,100 | 3,050 |
| 2019-08-08 | 2,987 | 3,040 | 2,980 | 3,000 | 154,100 | 3,000 |
| 2019-08-07 | 3,025 | 3,050 | 2,945 | 3,000 | 186,900 | 3,000 |
| 2019-08-06 | 2,863 | 3,040 | 2,862 | 3,030 | 379,700 | 3,030 |
| 2019-08-05 | 3,005 | 3,030 | 2,910 | 2,963 | 321,000 | 2,963 |
| 2019-08-02 | 3,040 | 3,070 | 3,030 | 3,065 | 284,600 | 3,065 |
| 2019-08-01 | 3,105 | 3,150 | 3,065 | 3,125 | 282,700 | 3,125 |
| 2019-07-31 | 3,210 | 3,220 | 3,160 | 3,160 | 262,100 | 3,160 |
| 2019-07-30 | 3,290 | 3,315 | 3,245 | 3,250 | 258,700 | 3,250 |
| 2019-07-29 | 3,320 | 3,355 | 3,265 | 3,270 | 256,400 | 3,270 |
| 2019-07-26 | 3,285 | 3,380 | 3,275 | 3,320 | 502,900 | 3,320 |
| 2019-07-25 | 3,555 | 3,585 | 3,535 | 3,550 | 126,000 | 3,550 |
| 2019-07-24 | 3,545 | 3,560 | 3,520 | 3,550 | 117,400 | 3,550 |
| 2019-07-23 | 3,510 | 3,555 | 3,490 | 3,545 | 131,300 | 3,545 |
| 2019-07-22 | 3,535 | 3,550 | 3,490 | 3,515 | 105,600 | 3,515 |
| 2019-07-19 | 3,455 | 3,535 | 3,415 | 3,530 | 138,900 | 3,530 |
| 2019-07-18 | 3,510 | 3,510 | 3,395 | 3,410 | 152,200 | 3,410 |
| 2019-07-17 | 3,550 | 3,550 | 3,505 | 3,515 | 119,600 | 3,515 |
| 2019-07-16 | 3,575 | 3,600 | 3,555 | 3,555 | 50,400 | 3,555 |
| 2019-07-12 | 3,595 | 3,605 | 3,575 | 3,605 | 56,600 | 3,605 |
| 2019-07-11 | 3,580 | 3,635 | 3,575 | 3,615 | 75,700 | 3,615 |
| 2019-07-10 | 3,600 | 3,615 | 3,535 | 3,600 | 215,800 | 3,600 |
| 2019-07-09 | 3,705 | 3,705 | 3,610 | 3,610 | 89,100 | 3,610 |
| 2019-07-08 | 3,725 | 3,735 | 3,665 | 3,670 | 89,800 | 3,670 |
| 2019-07-05 | 3,795 | 3,795 | 3,740 | 3,755 | 72,700 | 3,755 |
| 2019-07-04 | 3,780 | 3,820 | 3,770 | 3,795 | 114,600 | 3,795 |
| 2019-07-03 | 3,775 | 3,775 | 3,725 | 3,730 | 122,200 | 3,730 |
| 2019-07-02 | 3,795 | 3,820 | 3,750 | 3,810 | 181,000 | 3,810 |
| 2019-07-01 | 3,700 | 3,725 | 3,630 | 3,725 | 183,100 | 3,725 |
| 2019-06-28 | 3,605 | 3,645 | 3,585 | 3,600 | 287,500 | 3,600 |
| 2019-06-27 | 3,595 | 3,605 | 3,535 | 3,605 | 318,900 | 3,605 |
| 2019-06-26 | 3,700 | 3,710 | 3,610 | 3,610 | 226,500 | 3,610 |
| 2019-06-25 | 3,680 | 3,705 | 3,640 | 3,650 | 72,400 | 3,650 |
| 2019-06-24 | 3,700 | 3,710 | 3,635 | 3,660 | 147,400 | 3,660 |
| 2019-06-21 | 3,750 | 3,750 | 3,670 | 3,690 | 268,600 | 3,690 |
| 2019-06-20 | 3,715 | 3,775 | 3,700 | 3,770 | 121,900 | 3,770 |
| 2019-06-19 | 3,725 | 3,725 | 3,670 | 3,695 | 157,900 | 3,695 |
| 2019-06-18 | 3,705 | 3,740 | 3,665 | 3,665 | 91,700 | 3,665 |
| 2019-06-17 | 3,730 | 3,745 | 3,705 | 3,705 | 95,500 | 3,705 |
| 2019-06-14 | 3,735 | 3,750 | 3,710 | 3,750 | 103,600 | 3,750 |
| 2019-06-13 | 3,740 | 3,750 | 3,670 | 3,710 | 85,100 | 3,710 |
| 2019-06-12 | 3,745 | 3,795 | 3,730 | 3,770 | 111,800 | 3,770 |
| 2019-06-11 | 3,730 | 3,750 | 3,710 | 3,730 | 82,200 | 3,730 |
| 2019-06-10 | 3,730 | 3,760 | 3,705 | 3,730 | 127,700 | 3,730 |
| 2019-06-07 | 3,670 | 3,695 | 3,630 | 3,680 | 76,900 | 3,680 |
| 2019-06-06 | 3,665 | 3,675 | 3,625 | 3,640 | 135,200 | 3,640 |
| 2019-06-05 | 3,700 | 3,715 | 3,665 | 3,685 | 135,700 | 3,685 |
| 2019-06-04 | 3,610 | 3,635 | 3,595 | 3,635 | 116,700 | 3,635 |
| 2019-06-03 | 3,525 | 3,615 | 3,525 | 3,585 | 73,700 | 3,585 |
| 2019-05-31 | 3,605 | 3,630 | 3,595 | 3,595 | 122,100 | 3,595 |
| 2019-05-30 | 3,585 | 3,650 | 3,560 | 3,635 | 145,100 | 3,635 |
| 2019-05-29 | 3,695 | 3,730 | 3,635 | 3,695 | 150,200 | 3,695 |
| 2019-05-28 | 3,715 | 3,785 | 3,715 | 3,785 | 103,100 | 3,785 |
| 2019-05-27 | 3,715 | 3,720 | 3,680 | 3,710 | 52,200 | 3,710 |
| 2019-05-24 | 3,600 | 3,690 | 3,585 | 3,675 | 86,500 | 3,675 |
| 2019-05-23 | 3,655 | 3,690 | 3,625 | 3,655 | 103,600 | 3,655 |
| 2019-05-22 | 3,730 | 3,740 | 3,680 | 3,685 | 61,400 | 3,685 |
| 2019-05-21 | 3,670 | 3,715 | 3,650 | 3,685 | 83,500 | 3,685 |
| 2019-05-20 | 3,745 | 3,755 | 3,685 | 3,705 | 55,700 | 3,705 |
| 2019-05-17 | 3,735 | 3,745 | 3,700 | 3,735 | 76,800 | 3,735 |
| 2019-05-16 | 3,705 | 3,720 | 3,650 | 3,705 | 141,900 | 3,705 |
| 2019-05-15 | 3,620 | 3,690 | 3,620 | 3,680 | 138,000 | 3,680 |
| 2019-05-14 | 3,400 | 3,580 | 3,395 | 3,560 | 204,100 | 3,560 |
| 2019-05-13 | 3,595 | 3,605 | 3,535 | 3,540 | 115,600 | 3,540 |
| 2019-05-10 | 3,550 | 3,665 | 3,550 | 3,595 | 177,900 | 3,595 |
| 2019-05-09 | 3,625 | 3,635 | 3,550 | 3,555 | 170,900 | 3,555 |
| 2019-05-08 | 3,640 | 3,665 | 3,600 | 3,635 | 252,100 | 3,635 |
| 2019-05-07 | 3,765 | 3,765 | 3,665 | 3,675 | 262,500 | 3,675 |
| 2019-04-26 | 3,975 | 3,975 | 3,785 | 3,840 | 361,600 | 3,840 |
| 2019-04-25 | 3,585 | 3,650 | 3,565 | 3,640 | 251,800 | 3,640 |
| 2019-04-24 | 3,605 | 3,695 | 3,595 | 3,615 | 239,300 | 3,615 |
| 2019-04-23 | 3,620 | 3,655 | 3,585 | 3,600 | 215,000 | 3,600 |
| 2019-04-22 | 3,620 | 3,640 | 3,575 | 3,615 | 157,100 | 3,615 |
| 2019-04-19 | 3,640 | 3,665 | 3,595 | 3,630 | 180,100 | 3,630 |
| 2019-04-18 | 3,810 | 3,815 | 3,640 | 3,660 | 187,800 | 3,660 |
| 2019-04-17 | 3,830 | 3,845 | 3,775 | 3,835 | 163,500 | 3,835 |
| 2019-04-16 | 3,845 | 3,870 | 3,825 | 3,840 | 102,600 | 3,840 |
| 2019-04-15 | 3,840 | 3,885 | 3,835 | 3,865 | 176,000 | 3,865 |
| 2019-04-12 | 3,830 | 3,830 | 3,780 | 3,800 | 103,100 | 3,800 |
| 2019-04-11 | 3,835 | 3,845 | 3,805 | 3,845 | 118,600 | 3,845 |
| 2019-04-10 | 3,785 | 3,845 | 3,775 | 3,840 | 111,200 | 3,840 |
| 2019-04-09 | 3,860 | 3,860 | 3,805 | 3,855 | 105,000 | 3,855 |
| 2019-04-08 | 3,870 | 3,910 | 3,835 | 3,870 | 132,500 | 3,870 |
| 2019-04-05 | 3,855 | 3,880 | 3,820 | 3,865 | 127,400 | 3,865 |
| 2019-04-04 | 3,805 | 3,850 | 3,795 | 3,820 | 115,300 | 3,820 |
| 2019-04-03 | 3,775 | 3,855 | 3,770 | 3,840 | 154,400 | 3,840 |
| 2019-04-02 | 3,800 | 3,805 | 3,765 | 3,765 | 174,400 | 3,765 |
| 2019-04-01 | 3,735 | 3,815 | 3,725 | 3,810 | 236,400 | 3,810 |
| 2019-03-29 | 3,675 | 3,705 | 3,630 | 3,690 | 166,900 | 3,690 |
| 2019-03-28 | 3,640 | 3,650 | 3,565 | 3,605 | 137,000 | 3,605 |
| 2019-03-27 | 3,690 | 3,705 | 3,670 | 3,690 | 135,000 | 3,690 |
| 2019-03-26 | 3,610 | 3,720 | 3,595 | 3,690 | 311,000 | 3,690 |
| 2019-03-25 | 3,585 | 3,590 | 3,525 | 3,555 | 147,100 | 3,555 |
| 2019-03-22 | 3,645 | 3,655 | 3,560 | 3,655 | 252,200 | 3,655 |
| 2019-03-20 | 3,690 | 3,695 | 3,560 | 3,610 | 317,600 | 3,610 |
| 2019-03-19 | 3,795 | 3,800 | 3,660 | 3,675 | 255,400 | 3,675 |
| 2019-03-18 | 3,830 | 3,850 | 3,800 | 3,830 | 101,500 | 3,830 |
| 2019-03-15 | 3,745 | 3,835 | 3,745 | 3,800 | 172,300 | 3,800 |
| 2019-03-14 | 3,835 | 3,835 | 3,735 | 3,735 | 91,300 | 3,735 |
| 2019-03-13 | 3,815 | 3,860 | 3,760 | 3,800 | 144,900 | 3,800 |
| 2019-03-12 | 3,810 | 3,870 | 3,790 | 3,860 | 164,300 | 3,860 |
| 2019-03-11 | 3,735 | 3,785 | 3,700 | 3,775 | 143,400 | 3,775 |
| 2019-03-08 | 3,750 | 3,780 | 3,695 | 3,700 | 205,900 | 3,700 |
| 2019-03-07 | 3,840 | 3,870 | 3,815 | 3,850 | 145,300 | 3,850 |
| 2019-03-06 | 3,865 | 3,905 | 3,845 | 3,885 | 144,900 | 3,885 |
| 2019-03-05 | 3,920 | 3,945 | 3,880 | 3,910 | 138,500 | 3,910 |
| 2019-03-04 | 3,935 | 3,950 | 3,860 | 3,935 | 135,400 | 3,935 |
| 2019-03-01 | 3,855 | 3,895 | 3,850 | 3,870 | 98,000 | 3,870 |
| 2019-02-28 | 3,885 | 3,895 | 3,830 | 3,875 | 122,200 | 3,875 |
| 2019-02-27 | 3,885 | 3,900 | 3,840 | 3,885 | 137,500 | 3,885 |
| 2019-02-26 | 3,900 | 3,935 | 3,865 | 3,885 | 93,400 | 3,885 |
| 2019-02-25 | 3,860 | 3,925 | 3,860 | 3,910 | 104,300 | 3,910 |
| 2019-02-22 | 3,850 | 3,865 | 3,820 | 3,850 | 73,800 | 3,850 |
| 2019-02-21 | 3,890 | 3,915 | 3,855 | 3,890 | 190,900 | 3,890 |
| 2019-02-20 | 3,850 | 3,890 | 3,835 | 3,860 | 91,000 | 3,860 |
| 2019-02-19 | 3,820 | 3,855 | 3,790 | 3,840 | 182,100 | 3,840 |
| 2019-02-18 | 3,830 | 3,865 | 3,785 | 3,865 | 187,400 | 3,865 |
| 2019-02-15 | 3,715 | 3,750 | 3,690 | 3,715 | 184,100 | 3,715 |
| 2019-02-14 | 3,860 | 3,865 | 3,640 | 3,785 | 172,000 | 3,785 |
| 2019-02-13 | 3,810 | 3,865 | 3,760 | 3,855 | 124,200 | 3,855 |
| 2019-02-12 | 3,675 | 3,755 | 3,655 | 3,740 | 172,300 | 3,740 |
| 2019-02-08 | 3,725 | 3,735 | 3,610 | 3,640 | 190,200 | 3,640 |
| 2019-02-07 | 3,875 | 3,885 | 3,780 | 3,795 | 82,400 | 3,795 |
| 2019-02-06 | 3,910 | 3,915 | 3,875 | 3,885 | 92,700 | 3,885 |
| 2019-02-05 | 3,890 | 3,910 | 3,860 | 3,870 | 101,800 | 3,870 |
| 2019-02-04 | 3,770 | 3,905 | 3,770 | 3,895 | 131,000 | 3,895 |
| 2019-02-01 | 3,755 | 3,840 | 3,755 | 3,830 | 169,500 | 3,830 |
| 2019-01-31 | 3,865 | 3,920 | 3,760 | 3,815 | 340,800 | 3,815 |
| 2019-01-30 | 3,680 | 3,725 | 3,615 | 3,655 | 232,200 | 3,655 |
| 2019-01-29 | 3,600 | 3,680 | 3,590 | 3,665 | 108,400 | 3,665 |
| 2019-01-28 | 3,605 | 3,670 | 3,600 | 3,615 | 152,000 | 3,615 |
| 2019-01-25 | 3,595 | 3,700 | 3,595 | 3,675 | 168,400 | 3,675 |
| 2019-01-24 | 3,610 | 3,670 | 3,595 | 3,650 | 146,800 | 3,650 |
| 2019-01-23 | 3,690 | 3,700 | 3,645 | 3,665 | 159,700 | 3,665 |
| 2019-01-22 | 3,775 | 3,785 | 3,710 | 3,735 | 121,300 | 3,735 |
| 2019-01-21 | 3,815 | 3,825 | 3,760 | 3,770 | 100,100 | 3,770 |
| 2019-01-18 | 3,685 | 3,780 | 3,685 | 3,750 | 147,800 | 3,750 |
| 2019-01-17 | 3,685 | 3,745 | 3,650 | 3,670 | 126,100 | 3,670 |
| 2019-01-16 | 3,585 | 3,725 | 3,555 | 3,635 | 211,700 | 3,635 |
| 2019-01-15 | 3,515 | 3,675 | 3,510 | 3,655 | 183,900 | 3,655 |
| 2019-01-11 | 3,640 | 3,645 | 3,570 | 3,585 | 124,700 | 3,585 |
| 2019-01-10 | 3,610 | 3,625 | 3,565 | 3,595 | 149,900 | 3,595 |
| 2019-01-09 | 3,680 | 3,705 | 3,665 | 3,685 | 103,800 | 3,685 |
| 2019-01-08 | 3,700 | 3,705 | 3,640 | 3,670 | 156,900 | 3,670 |
| 2019-01-07 | 3,585 | 3,655 | 3,570 | 3,630 | 186,200 | 3,630 |
| 2019-01-04 | 3,545 | 3,560 | 3,425 | 3,445 | 199,100 | 3,445 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
