4461 第一工業製薬(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 | 4,505 | 4,550 | 4,390 | 4,410 | 40,600 | 4,410 |
| 2019-12-27 | 4,460 | 4,570 | 4,460 | 4,550 | 30,400 | 4,550 |
| 2019-12-26 | 4,450 | 4,500 | 4,435 | 4,485 | 34,800 | 4,485 |
| 2019-12-25 | 4,550 | 4,550 | 4,455 | 4,490 | 36,300 | 4,490 |
| 2019-12-24 | 4,495 | 4,555 | 4,495 | 4,500 | 23,000 | 4,500 |
| 2019-12-23 | 4,580 | 4,580 | 4,480 | 4,495 | 52,200 | 4,495 |
| 2019-12-20 | 4,615 | 4,660 | 4,590 | 4,595 | 39,100 | 4,595 |
| 2019-12-19 | 4,590 | 4,700 | 4,590 | 4,635 | 54,900 | 4,635 |
| 2019-12-18 | 4,600 | 4,645 | 4,530 | 4,610 | 56,200 | 4,610 |
| 2019-12-17 | 4,470 | 4,630 | 4,455 | 4,595 | 72,900 | 4,595 |
| 2019-12-16 | 4,475 | 4,550 | 4,415 | 4,475 | 62,900 | 4,475 |
| 2019-12-13 | 4,550 | 4,585 | 4,425 | 4,455 | 85,500 | 4,455 |
| 2019-12-12 | 4,480 | 4,540 | 4,385 | 4,455 | 108,000 | 4,455 |
| 2019-12-11 | 4,360 | 4,490 | 4,315 | 4,455 | 166,900 | 4,455 |
| 2019-12-10 | 4,200 | 4,375 | 4,140 | 4,360 | 149,000 | 4,360 |
| 2019-12-09 | 4,010 | 4,230 | 4,010 | 4,205 | 212,300 | 4,205 |
| 2019-12-06 | 3,650 | 3,970 | 3,640 | 3,960 | 213,700 | 3,960 |
| 2019-12-05 | 3,625 | 3,625 | 3,555 | 3,590 | 37,200 | 3,590 |
| 2019-12-04 | 3,625 | 3,630 | 3,555 | 3,580 | 39,200 | 3,580 |
| 2019-12-03 | 3,670 | 3,695 | 3,625 | 3,685 | 30,300 | 3,685 |
| 2019-12-02 | 3,730 | 3,780 | 3,715 | 3,725 | 39,000 | 3,725 |
| 2019-11-29 | 3,775 | 3,775 | 3,690 | 3,730 | 35,700 | 3,730 |
| 2019-11-28 | 3,740 | 3,780 | 3,720 | 3,755 | 41,300 | 3,755 |
| 2019-11-27 | 3,660 | 3,765 | 3,650 | 3,735 | 42,100 | 3,735 |
| 2019-11-26 | 3,600 | 3,685 | 3,595 | 3,610 | 46,900 | 3,610 |
| 2019-11-25 | 3,620 | 3,635 | 3,540 | 3,565 | 33,700 | 3,565 |
| 2019-11-22 | 3,570 | 3,615 | 3,560 | 3,580 | 40,100 | 3,580 |
| 2019-11-21 | 3,620 | 3,625 | 3,520 | 3,620 | 70,500 | 3,620 |
| 2019-11-20 | 3,720 | 3,730 | 3,650 | 3,655 | 34,700 | 3,655 |
| 2019-11-19 | 3,760 | 3,765 | 3,710 | 3,735 | 29,500 | 3,735 |
| 2019-11-18 | 3,800 | 3,820 | 3,755 | 3,795 | 24,500 | 3,795 |
| 2019-11-15 | 3,710 | 3,790 | 3,675 | 3,790 | 38,300 | 3,790 |
| 2019-11-14 | 3,750 | 3,815 | 3,710 | 3,725 | 34,700 | 3,725 |
| 2019-11-13 | 3,815 | 3,815 | 3,730 | 3,790 | 36,100 | 3,790 |
| 2019-11-12 | 3,810 | 3,870 | 3,785 | 3,800 | 45,400 | 3,800 |
| 2019-11-11 | 3,890 | 3,930 | 3,805 | 3,880 | 55,900 | 3,880 |
| 2019-11-08 | 3,855 | 3,955 | 3,825 | 3,935 | 143,200 | 3,935 |
| 2019-11-07 | 3,745 | 3,805 | 3,695 | 3,805 | 99,800 | 3,805 |
| 2019-11-06 | 3,705 | 3,725 | 3,620 | 3,720 | 87,100 | 3,720 |
| 2019-11-05 | 3,710 | 3,725 | 3,665 | 3,690 | 78,000 | 3,690 |
| 2019-11-01 | 3,580 | 3,730 | 3,535 | 3,725 | 153,000 | 3,725 |
| 2019-10-31 | 3,655 | 3,660 | 3,405 | 3,530 | 156,800 | 3,530 |
| 2019-10-30 | 3,560 | 3,695 | 3,540 | 3,695 | 92,800 | 3,695 |
| 2019-10-29 | 3,555 | 3,590 | 3,550 | 3,580 | 62,200 | 3,580 |
| 2019-10-28 | 3,535 | 3,595 | 3,495 | 3,570 | 88,700 | 3,570 |
| 2019-10-25 | 3,550 | 3,595 | 3,505 | 3,580 | 63,000 | 3,580 |
| 2019-10-24 | 3,410 | 3,610 | 3,390 | 3,555 | 145,400 | 3,555 |
| 2019-10-23 | 3,320 | 3,440 | 3,270 | 3,410 | 72,000 | 3,410 |
| 2019-10-21 | 3,255 | 3,345 | 3,245 | 3,320 | 55,900 | 3,320 |
| 2019-10-18 | 3,180 | 3,275 | 3,170 | 3,260 | 58,200 | 3,260 |
| 2019-10-17 | 3,185 | 3,185 | 3,140 | 3,180 | 20,700 | 3,180 |
| 2019-10-16 | 3,200 | 3,290 | 3,180 | 3,200 | 73,700 | 3,200 |
| 2019-10-15 | 3,205 | 3,240 | 3,150 | 3,185 | 59,800 | 3,185 |
| 2019-10-11 | 3,100 | 3,185 | 3,075 | 3,175 | 55,700 | 3,175 |
| 2019-10-10 | 3,110 | 3,205 | 3,070 | 3,135 | 101,000 | 3,135 |
| 2019-10-09 | 2,974 | 3,120 | 2,955 | 3,100 | 122,400 | 3,100 |
| 2019-10-08 | 2,859 | 2,955 | 2,851 | 2,940 | 96,500 | 2,940 |
| 2019-10-07 | 2,853 | 2,868 | 2,822 | 2,862 | 41,200 | 2,862 |
| 2019-10-04 | 2,826 | 2,864 | 2,792 | 2,860 | 38,300 | 2,860 |
| 2019-10-03 | 2,850 | 2,850 | 2,785 | 2,804 | 48,200 | 2,804 |
| 2019-10-02 | 2,879 | 2,891 | 2,848 | 2,885 | 36,900 | 2,885 |
| 2019-10-01 | 2,858 | 2,895 | 2,831 | 2,892 | 64,100 | 2,892 |
| 2019-09-30 | 2,815 | 2,863 | 2,805 | 2,854 | 52,700 | 2,854 |
| 2019-09-27 | 2,850 | 2,852 | 2,784 | 2,835 | 71,100 | 2,835 |
| 2019-09-26 | 2,880 | 2,998 | 2,880 | 2,902 | 109,400 | 2,902 |
| 2019-09-25 | 2,896 | 2,905 | 2,828 | 2,835 | 119,600 | 2,835 |
| 2019-09-24 | 2,908 | 3,025 | 2,896 | 2,920 | 159,800 | 2,920 |
| 2019-09-20 | 2,853 | 2,873 | 2,823 | 2,862 | 31,200 | 2,862 |
| 2019-09-19 | 2,808 | 2,853 | 2,788 | 2,836 | 34,000 | 2,836 |
| 2019-09-18 | 2,809 | 2,825 | 2,756 | 2,788 | 45,400 | 2,788 |
| 2019-09-17 | 2,831 | 2,846 | 2,793 | 2,809 | 38,400 | 2,809 |
| 2019-09-13 | 2,897 | 2,897 | 2,803 | 2,843 | 60,700 | 2,843 |
| 2019-09-12 | 2,937 | 2,937 | 2,846 | 2,867 | 49,700 | 2,867 |
| 2019-09-11 | 2,801 | 2,930 | 2,800 | 2,899 | 110,800 | 2,899 |
| 2019-09-10 | 2,719 | 2,758 | 2,717 | 2,751 | 25,900 | 2,751 |
| 2019-09-09 | 2,661 | 2,712 | 2,661 | 2,707 | 25,300 | 2,707 |
| 2019-09-06 | 2,717 | 2,738 | 2,644 | 2,660 | 48,800 | 2,660 |
| 2019-09-05 | 2,621 | 2,700 | 2,621 | 2,667 | 38,700 | 2,667 |
| 2019-09-04 | 2,629 | 2,642 | 2,590 | 2,618 | 29,400 | 2,618 |
| 2019-09-03 | 2,625 | 2,676 | 2,621 | 2,656 | 44,400 | 2,656 |
| 2019-09-02 | 2,662 | 2,673 | 2,604 | 2,655 | 32,300 | 2,655 |
| 2019-08-30 | 2,585 | 2,655 | 2,550 | 2,655 | 83,800 | 2,655 |
| 2019-08-29 | 2,623 | 2,653 | 2,543 | 2,582 | 62,200 | 2,582 |
| 2019-08-28 | 2,650 | 2,683 | 2,603 | 2,635 | 48,800 | 2,635 |
| 2019-08-27 | 2,642 | 2,675 | 2,585 | 2,653 | 36,100 | 2,653 |
| 2019-08-26 | 2,664 | 2,664 | 2,602 | 2,634 | 57,100 | 2,634 |
| 2019-08-23 | 2,817 | 2,817 | 2,717 | 2,753 | 62,600 | 2,753 |
| 2019-08-22 | 2,845 | 2,862 | 2,800 | 2,831 | 72,500 | 2,831 |
| 2019-08-21 | 2,872 | 2,880 | 2,823 | 2,835 | 62,300 | 2,835 |
| 2019-08-20 | 3,000 | 3,020 | 2,909 | 2,944 | 52,100 | 2,944 |
| 2019-08-19 | 2,966 | 3,025 | 2,960 | 2,977 | 47,400 | 2,977 |
| 2019-08-16 | 2,918 | 2,948 | 2,863 | 2,917 | 29,600 | 2,917 |
| 2019-08-15 | 2,873 | 2,944 | 2,810 | 2,933 | 47,200 | 2,933 |
| 2019-08-14 | 2,953 | 2,980 | 2,893 | 2,946 | 39,300 | 2,946 |
| 2019-08-13 | 2,882 | 2,957 | 2,872 | 2,903 | 63,600 | 2,903 |
| 2019-08-09 | 2,955 | 2,963 | 2,886 | 2,904 | 35,600 | 2,904 |
| 2019-08-08 | 2,897 | 2,941 | 2,862 | 2,926 | 52,800 | 2,926 |
| 2019-08-07 | 2,848 | 2,936 | 2,845 | 2,898 | 61,000 | 2,898 |
| 2019-08-06 | 2,750 | 2,925 | 2,676 | 2,880 | 132,100 | 2,880 |
| 2019-08-05 | 2,966 | 2,977 | 2,818 | 2,841 | 103,800 | 2,841 |
| 2019-08-02 | 3,130 | 3,180 | 3,005 | 3,025 | 111,000 | 3,025 |
| 2019-08-01 | 2,960 | 3,235 | 2,960 | 3,200 | 279,100 | 3,200 |
| 2019-07-31 | 3,215 | 3,315 | 3,215 | 3,240 | 61,600 | 3,240 |
| 2019-07-30 | 3,235 | 3,295 | 3,235 | 3,255 | 46,600 | 3,255 |
| 2019-07-29 | 3,245 | 3,245 | 3,145 | 3,205 | 58,000 | 3,205 |
| 2019-07-26 | 3,310 | 3,315 | 3,220 | 3,225 | 50,500 | 3,225 |
| 2019-07-25 | 3,305 | 3,350 | 3,255 | 3,325 | 70,900 | 3,325 |
| 2019-07-24 | 3,495 | 3,495 | 3,325 | 3,330 | 78,500 | 3,330 |
| 2019-07-23 | 3,205 | 3,320 | 3,205 | 3,315 | 96,200 | 3,315 |
| 2019-07-22 | 3,260 | 3,290 | 3,150 | 3,175 | 82,800 | 3,175 |
| 2019-07-19 | 3,170 | 3,275 | 3,145 | 3,265 | 51,700 | 3,265 |
| 2019-07-18 | 3,175 | 3,200 | 3,150 | 3,165 | 58,700 | 3,165 |
| 2019-07-17 | 3,390 | 3,390 | 3,200 | 3,220 | 67,400 | 3,220 |
| 2019-07-16 | 3,320 | 3,400 | 3,255 | 3,400 | 73,800 | 3,400 |
| 2019-07-12 | 3,385 | 3,405 | 3,265 | 3,315 | 70,900 | 3,315 |
| 2019-07-11 | 3,440 | 3,445 | 3,355 | 3,405 | 48,200 | 3,405 |
| 2019-07-10 | 3,425 | 3,475 | 3,385 | 3,440 | 37,300 | 3,440 |
| 2019-07-09 | 3,545 | 3,570 | 3,415 | 3,425 | 60,300 | 3,425 |
| 2019-07-08 | 3,600 | 3,625 | 3,515 | 3,545 | 32,700 | 3,545 |
| 2019-07-05 | 3,620 | 3,620 | 3,565 | 3,600 | 18,600 | 3,600 |
| 2019-07-04 | 3,540 | 3,615 | 3,515 | 3,600 | 25,900 | 3,600 |
| 2019-07-03 | 3,590 | 3,600 | 3,460 | 3,520 | 63,300 | 3,520 |
| 2019-07-02 | 3,620 | 3,655 | 3,595 | 3,635 | 56,300 | 3,635 |
| 2019-07-01 | 3,685 | 3,685 | 3,530 | 3,605 | 66,900 | 3,605 |
| 2019-06-28 | 3,720 | 3,720 | 3,510 | 3,570 | 79,900 | 3,570 |
| 2019-06-27 | 3,470 | 3,575 | 3,455 | 3,530 | 52,700 | 3,530 |
| 2019-06-26 | 3,485 | 3,540 | 3,415 | 3,465 | 82,800 | 3,465 |
| 2019-06-25 | 3,575 | 3,615 | 3,530 | 3,550 | 62,700 | 3,550 |
| 2019-06-24 | 3,655 | 3,735 | 3,615 | 3,620 | 55,000 | 3,620 |
| 2019-06-21 | 3,555 | 3,650 | 3,520 | 3,640 | 96,200 | 3,640 |
| 2019-06-20 | 3,600 | 3,610 | 3,495 | 3,555 | 71,500 | 3,555 |
| 2019-06-19 | 3,465 | 3,590 | 3,465 | 3,535 | 116,900 | 3,535 |
| 2019-06-18 | 3,445 | 3,515 | 3,390 | 3,440 | 94,600 | 3,440 |
| 2019-06-17 | 3,410 | 3,545 | 3,330 | 3,480 | 166,900 | 3,480 |
| 2019-06-14 | 3,315 | 3,430 | 3,275 | 3,420 | 54,400 | 3,420 |
| 2019-06-13 | 3,395 | 3,395 | 3,305 | 3,315 | 29,700 | 3,315 |
| 2019-06-12 | 3,390 | 3,445 | 3,365 | 3,385 | 37,400 | 3,385 |
| 2019-06-11 | 3,360 | 3,445 | 3,325 | 3,355 | 58,000 | 3,355 |
| 2019-06-10 | 3,225 | 3,430 | 3,205 | 3,385 | 129,800 | 3,385 |
| 2019-06-07 | 3,135 | 3,265 | 3,135 | 3,240 | 178,700 | 3,240 |
| 2019-06-06 | 3,035 | 3,075 | 3,000 | 3,000 | 37,000 | 3,000 |
| 2019-06-05 | 3,005 | 3,055 | 2,993 | 3,045 | 45,200 | 3,045 |
| 2019-06-04 | 2,800 | 2,966 | 2,800 | 2,946 | 66,700 | 2,946 |
| 2019-06-03 | 2,836 | 2,880 | 2,770 | 2,795 | 45,300 | 2,795 |
| 2019-05-31 | 2,871 | 2,953 | 2,845 | 2,886 | 55,100 | 2,886 |
| 2019-05-30 | 2,853 | 2,878 | 2,781 | 2,871 | 87,000 | 2,871 |
| 2019-05-29 | 2,838 | 2,911 | 2,829 | 2,879 | 56,900 | 2,879 |
| 2019-05-28 | 2,890 | 2,914 | 2,836 | 2,836 | 45,300 | 2,836 |
| 2019-05-27 | 2,880 | 2,920 | 2,823 | 2,890 | 50,200 | 2,890 |
| 2019-05-24 | 2,880 | 2,914 | 2,812 | 2,883 | 79,800 | 2,883 |
| 2019-05-23 | 3,035 | 3,035 | 2,900 | 2,938 | 59,400 | 2,938 |
| 2019-05-22 | 3,045 | 3,115 | 2,960 | 3,065 | 66,400 | 3,065 |
| 2019-05-21 | 3,070 | 3,070 | 3,000 | 3,040 | 60,400 | 3,040 |
| 2019-05-20 | 3,190 | 3,235 | 3,060 | 3,110 | 78,800 | 3,110 |
| 2019-05-17 | 3,150 | 3,190 | 3,085 | 3,135 | 55,800 | 3,135 |
| 2019-05-16 | 3,100 | 3,100 | 3,030 | 3,060 | 64,600 | 3,060 |
| 2019-05-15 | 3,100 | 3,115 | 3,005 | 3,110 | 50,200 | 3,110 |
| 2019-05-14 | 2,989 | 3,020 | 2,918 | 3,020 | 101,600 | 3,020 |
| 2019-05-13 | 3,150 | 3,155 | 3,065 | 3,090 | 62,900 | 3,090 |
| 2019-05-10 | 3,190 | 3,205 | 3,060 | 3,155 | 90,700 | 3,155 |
| 2019-05-09 | 3,320 | 3,325 | 3,210 | 3,220 | 40,100 | 3,220 |
| 2019-05-08 | 3,320 | 3,445 | 3,310 | 3,335 | 76,100 | 3,335 |
| 2019-05-07 | 3,565 | 3,580 | 3,315 | 3,330 | 131,500 | 3,330 |
| 2019-04-26 | 3,635 | 3,685 | 3,485 | 3,620 | 118,200 | 3,620 |
| 2019-04-25 | 3,455 | 3,735 | 3,455 | 3,640 | 190,000 | 3,640 |
| 2019-04-24 | 3,640 | 3,640 | 3,440 | 3,470 | 96,500 | 3,470 |
| 2019-04-23 | 3,610 | 3,630 | 3,560 | 3,600 | 47,200 | 3,600 |
| 2019-04-22 | 3,700 | 3,700 | 3,575 | 3,660 | 52,300 | 3,660 |
| 2019-04-19 | 3,715 | 3,735 | 3,635 | 3,665 | 64,100 | 3,665 |
| 2019-04-18 | 3,775 | 3,845 | 3,715 | 3,735 | 99,400 | 3,735 |
| 2019-04-17 | 3,750 | 3,830 | 3,745 | 3,800 | 78,600 | 3,800 |
| 2019-04-16 | 3,750 | 3,785 | 3,705 | 3,710 | 66,000 | 3,710 |
| 2019-04-15 | 3,655 | 3,785 | 3,640 | 3,775 | 76,000 | 3,775 |
| 2019-04-12 | 3,655 | 3,685 | 3,645 | 3,650 | 38,300 | 3,650 |
| 2019-04-11 | 3,690 | 3,700 | 3,650 | 3,690 | 67,100 | 3,690 |
| 2019-04-10 | 3,590 | 3,710 | 3,560 | 3,705 | 83,600 | 3,705 |
| 2019-04-09 | 3,665 | 3,740 | 3,600 | 3,630 | 69,200 | 3,630 |
| 2019-04-08 | 3,625 | 3,650 | 3,570 | 3,630 | 139,400 | 3,630 |
| 2019-04-05 | 3,555 | 3,605 | 3,535 | 3,585 | 71,000 | 3,585 |
| 2019-04-04 | 3,520 | 3,610 | 3,495 | 3,570 | 66,700 | 3,570 |
| 2019-04-03 | 3,520 | 3,545 | 3,460 | 3,525 | 61,200 | 3,525 |
| 2019-04-02 | 3,555 | 3,560 | 3,450 | 3,500 | 35,900 | 3,500 |
| 2019-04-01 | 3,490 | 3,530 | 3,460 | 3,485 | 56,200 | 3,485 |
| 2019-03-29 | 3,520 | 3,540 | 3,440 | 3,480 | 72,500 | 3,480 |
| 2019-03-28 | 3,515 | 3,515 | 3,435 | 3,495 | 64,100 | 3,495 |
| 2019-03-27 | 3,555 | 3,605 | 3,525 | 3,550 | 117,500 | 3,550 |
| 2019-03-26 | 3,425 | 3,600 | 3,355 | 3,575 | 178,700 | 3,575 |
| 2019-03-25 | 3,200 | 3,385 | 3,160 | 3,355 | 106,500 | 3,355 |
| 2019-03-22 | 3,245 | 3,250 | 3,135 | 3,215 | 65,500 | 3,215 |
| 2019-03-20 | 3,075 | 3,320 | 3,065 | 3,245 | 166,600 | 3,245 |
| 2019-03-19 | 2,960 | 3,110 | 2,950 | 3,085 | 74,400 | 3,085 |
| 2019-03-18 | 3,010 | 3,010 | 2,911 | 2,964 | 62,800 | 2,964 |
| 2019-03-15 | 2,964 | 3,060 | 2,945 | 3,015 | 38,900 | 3,015 |
| 2019-03-14 | 2,984 | 3,015 | 2,937 | 2,952 | 47,700 | 2,952 |
| 2019-03-13 | 2,876 | 2,999 | 2,861 | 2,936 | 56,200 | 2,936 |
| 2019-03-12 | 2,878 | 2,917 | 2,853 | 2,879 | 42,400 | 2,879 |
| 2019-03-11 | 2,851 | 2,892 | 2,814 | 2,832 | 33,400 | 2,832 |
| 2019-03-08 | 2,881 | 2,893 | 2,855 | 2,862 | 46,700 | 2,862 |
| 2019-03-07 | 2,959 | 2,971 | 2,910 | 2,931 | 60,600 | 2,931 |
| 2019-03-06 | 2,922 | 3,015 | 2,884 | 2,996 | 49,200 | 2,996 |
| 2019-03-05 | 2,946 | 2,957 | 2,884 | 2,910 | 46,300 | 2,910 |
| 2019-03-04 | 2,995 | 3,000 | 2,935 | 2,960 | 29,900 | 2,960 |
| 2019-03-01 | 2,950 | 2,958 | 2,883 | 2,950 | 60,700 | 2,950 |
| 2019-02-28 | 3,000 | 3,015 | 2,951 | 2,952 | 101,000 | 2,952 |
| 2019-02-27 | 3,010 | 3,085 | 3,000 | 3,035 | 46,200 | 3,035 |
| 2019-02-26 | 3,030 | 3,075 | 3,025 | 3,035 | 32,700 | 3,035 |
| 2019-02-25 | 3,130 | 3,130 | 3,030 | 3,080 | 31,200 | 3,080 |
| 2019-02-22 | 3,155 | 3,295 | 3,110 | 3,125 | 54,200 | 3,125 |
| 2019-02-21 | 3,090 | 3,180 | 3,085 | 3,135 | 58,600 | 3,135 |
| 2019-02-20 | 3,130 | 3,160 | 3,090 | 3,090 | 45,700 | 3,090 |
| 2019-02-19 | 3,065 | 3,140 | 3,035 | 3,085 | 42,300 | 3,085 |
| 2019-02-18 | 3,105 | 3,150 | 3,050 | 3,095 | 49,600 | 3,095 |
| 2019-02-15 | 2,959 | 3,065 | 2,958 | 3,035 | 74,400 | 3,035 |
| 2019-02-14 | 2,931 | 3,035 | 2,903 | 2,978 | 59,000 | 2,978 |
| 2019-02-13 | 2,787 | 2,932 | 2,786 | 2,906 | 54,500 | 2,906 |
| 2019-02-12 | 2,801 | 2,894 | 2,781 | 2,787 | 58,000 | 2,787 |
| 2019-02-08 | 2,768 | 2,899 | 2,768 | 2,823 | 92,500 | 2,823 |
| 2019-02-07 | 2,799 | 2,846 | 2,768 | 2,803 | 46,500 | 2,803 |
| 2019-02-06 | 2,825 | 2,864 | 2,786 | 2,792 | 37,400 | 2,792 |
| 2019-02-05 | 2,749 | 2,830 | 2,730 | 2,817 | 61,700 | 2,817 |
| 2019-02-04 | 2,673 | 2,787 | 2,669 | 2,721 | 75,400 | 2,721 |
| 2019-02-01 | 2,528 | 2,761 | 2,500 | 2,669 | 214,700 | 2,669 |
| 2019-01-31 | 2,521 | 2,591 | 2,423 | 2,428 | 133,800 | 2,428 |
| 2019-01-30 | 2,540 | 2,599 | 2,488 | 2,536 | 92,400 | 2,536 |
| 2019-01-29 | 2,456 | 2,545 | 2,441 | 2,543 | 70,000 | 2,543 |
| 2019-01-28 | 2,481 | 2,572 | 2,460 | 2,471 | 76,100 | 2,471 |
| 2019-01-25 | 2,410 | 2,540 | 2,391 | 2,480 | 163,100 | 2,480 |
| 2019-01-24 | 2,517 | 2,532 | 2,433 | 2,439 | 166,700 | 2,439 |
| 2019-01-23 | 2,580 | 2,580 | 2,505 | 2,546 | 54,800 | 2,546 |
| 2019-01-22 | 2,619 | 2,641 | 2,580 | 2,615 | 33,600 | 2,615 |
| 2019-01-21 | 2,591 | 2,666 | 2,590 | 2,625 | 48,100 | 2,625 |
| 2019-01-18 | 2,574 | 2,615 | 2,513 | 2,572 | 78,600 | 2,572 |
| 2019-01-17 | 2,531 | 2,592 | 2,510 | 2,585 | 49,400 | 2,585 |
| 2019-01-16 | 2,548 | 2,580 | 2,514 | 2,524 | 46,300 | 2,524 |
| 2019-01-15 | 2,475 | 2,550 | 2,450 | 2,542 | 44,200 | 2,542 |
| 2019-01-11 | 2,557 | 2,572 | 2,492 | 2,515 | 49,000 | 2,515 |
| 2019-01-10 | 2,585 | 2,587 | 2,491 | 2,543 | 78,400 | 2,543 |
| 2019-01-09 | 2,688 | 2,688 | 2,586 | 2,635 | 56,200 | 2,635 |
| 2019-01-08 | 2,624 | 2,704 | 2,586 | 2,681 | 53,300 | 2,681 |
| 2019-01-07 | 2,689 | 2,689 | 2,571 | 2,638 | 66,000 | 2,638 |
| 2019-01-04 | 2,692 | 2,692 | 2,553 | 2,593 | 51,500 | 2,593 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
