4521 科研製薬(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 | 5,970 | 6,060 | 5,950 | 6,040 | 59,900 | 6,040 |
| 2019-12-27 | 6,070 | 6,100 | 6,060 | 6,070 | 42,400 | 6,070 |
| 2019-12-26 | 6,010 | 6,080 | 6,000 | 6,080 | 53,500 | 6,080 |
| 2019-12-25 | 6,060 | 6,060 | 5,990 | 6,010 | 36,500 | 6,010 |
| 2019-12-24 | 6,070 | 6,080 | 6,000 | 6,040 | 49,600 | 6,040 |
| 2019-12-23 | 6,080 | 6,080 | 6,000 | 6,030 | 44,400 | 6,030 |
| 2019-12-20 | 6,160 | 6,160 | 6,050 | 6,100 | 80,000 | 6,100 |
| 2019-12-19 | 6,110 | 6,180 | 6,110 | 6,150 | 70,900 | 6,150 |
| 2019-12-18 | 6,100 | 6,110 | 6,050 | 6,110 | 97,900 | 6,110 |
| 2019-12-17 | 6,100 | 6,130 | 6,060 | 6,120 | 74,600 | 6,120 |
| 2019-12-16 | 6,040 | 6,150 | 6,030 | 6,080 | 100,800 | 6,080 |
| 2019-12-13 | 6,030 | 6,110 | 6,020 | 6,030 | 183,900 | 6,030 |
| 2019-12-12 | 5,960 | 5,980 | 5,910 | 5,930 | 72,900 | 5,930 |
| 2019-12-11 | 6,000 | 6,040 | 5,960 | 5,970 | 59,000 | 5,970 |
| 2019-12-10 | 6,010 | 6,020 | 5,960 | 6,000 | 87,700 | 6,000 |
| 2019-12-09 | 6,000 | 6,020 | 5,970 | 6,010 | 62,100 | 6,010 |
| 2019-12-06 | 5,940 | 5,990 | 5,930 | 5,970 | 56,100 | 5,970 |
| 2019-12-05 | 5,970 | 5,980 | 5,920 | 5,980 | 80,800 | 5,980 |
| 2019-12-04 | 5,890 | 5,970 | 5,880 | 5,940 | 75,700 | 5,940 |
| 2019-12-03 | 5,890 | 5,970 | 5,870 | 5,910 | 95,200 | 5,910 |
| 2019-12-02 | 5,930 | 5,980 | 5,910 | 5,970 | 78,800 | 5,970 |
| 2019-11-29 | 5,910 | 5,960 | 5,880 | 5,890 | 94,300 | 5,890 |
| 2019-11-28 | 5,890 | 5,900 | 5,830 | 5,880 | 72,300 | 5,880 |
| 2019-11-27 | 5,860 | 5,900 | 5,860 | 5,860 | 54,100 | 5,860 |
| 2019-11-26 | 5,900 | 5,900 | 5,820 | 5,850 | 153,100 | 5,850 |
| 2019-11-25 | 5,850 | 5,880 | 5,820 | 5,860 | 46,300 | 5,860 |
| 2019-11-22 | 5,890 | 5,900 | 5,840 | 5,850 | 79,500 | 5,850 |
| 2019-11-21 | 5,850 | 5,880 | 5,780 | 5,860 | 76,600 | 5,860 |
| 2019-11-20 | 5,870 | 5,880 | 5,810 | 5,870 | 95,300 | 5,870 |
| 2019-11-19 | 5,790 | 5,900 | 5,790 | 5,820 | 65,900 | 5,820 |
| 2019-11-18 | 5,850 | 5,870 | 5,820 | 5,850 | 68,300 | 5,850 |
| 2019-11-15 | 5,750 | 5,850 | 5,730 | 5,830 | 86,500 | 5,830 |
| 2019-11-14 | 5,750 | 5,820 | 5,720 | 5,730 | 69,300 | 5,730 |
| 2019-11-13 | 5,880 | 5,890 | 5,770 | 5,770 | 116,200 | 5,770 |
| 2019-11-12 | 5,880 | 5,930 | 5,870 | 5,910 | 72,600 | 5,910 |
| 2019-11-11 | 5,940 | 5,960 | 5,860 | 5,930 | 105,500 | 5,930 |
| 2019-11-08 | 5,820 | 5,910 | 5,800 | 5,850 | 159,700 | 5,850 |
| 2019-11-07 | 5,530 | 5,970 | 5,530 | 5,720 | 316,000 | 5,720 |
| 2019-11-06 | 5,480 | 5,510 | 5,390 | 5,430 | 127,500 | 5,430 |
| 2019-11-05 | 5,350 | 5,470 | 5,320 | 5,470 | 98,100 | 5,470 |
| 2019-11-01 | 5,310 | 5,310 | 5,270 | 5,290 | 58,200 | 5,290 |
| 2019-10-31 | 5,390 | 5,390 | 5,310 | 5,320 | 71,300 | 5,320 |
| 2019-10-30 | 5,360 | 5,410 | 5,330 | 5,350 | 106,100 | 5,350 |
| 2019-10-29 | 5,360 | 5,420 | 5,350 | 5,360 | 76,400 | 5,360 |
| 2019-10-28 | 5,350 | 5,350 | 5,300 | 5,310 | 73,100 | 5,310 |
| 2019-10-25 | 5,310 | 5,330 | 5,260 | 5,330 | 124,300 | 5,330 |
| 2019-10-24 | 5,280 | 5,280 | 5,230 | 5,260 | 65,200 | 5,260 |
| 2019-10-23 | 5,160 | 5,220 | 5,140 | 5,210 | 100,200 | 5,210 |
| 2019-10-21 | 5,140 | 5,160 | 5,100 | 5,110 | 58,900 | 5,110 |
| 2019-10-18 | 5,150 | 5,170 | 5,090 | 5,090 | 78,800 | 5,090 |
| 2019-10-17 | 5,110 | 5,140 | 5,090 | 5,110 | 84,300 | 5,110 |
| 2019-10-16 | 5,090 | 5,140 | 5,070 | 5,100 | 92,500 | 5,100 |
| 2019-10-15 | 4,990 | 5,060 | 4,990 | 5,020 | 79,300 | 5,020 |
| 2019-10-11 | 4,930 | 4,930 | 4,875 | 4,910 | 76,600 | 4,910 |
| 2019-10-10 | 4,900 | 4,925 | 4,835 | 4,925 | 75,000 | 4,925 |
| 2019-10-09 | 4,900 | 4,970 | 4,890 | 4,940 | 100,700 | 4,940 |
| 2019-10-08 | 4,915 | 4,955 | 4,915 | 4,940 | 103,000 | 4,940 |
| 2019-10-07 | 4,915 | 4,945 | 4,905 | 4,925 | 75,100 | 4,925 |
| 2019-10-04 | 4,845 | 4,930 | 4,810 | 4,905 | 103,600 | 4,905 |
| 2019-10-03 | 4,960 | 4,975 | 4,845 | 4,880 | 179,100 | 4,880 |
| 2019-10-02 | 5,030 | 5,100 | 5,020 | 5,040 | 70,800 | 5,040 |
| 2019-10-01 | 5,030 | 5,090 | 5,020 | 5,060 | 89,200 | 5,060 |
| 2019-09-30 | 5,000 | 5,060 | 4,995 | 5,010 | 99,500 | 5,010 |
| 2019-09-27 | 5,040 | 5,090 | 4,990 | 5,070 | 141,100 | 5,070 |
| 2019-09-26 | 5,090 | 5,090 | 5,030 | 5,070 | 154,200 | 5,070 |
| 2019-09-25 | 5,110 | 5,130 | 5,070 | 5,120 | 85,700 | 5,120 |
| 2019-09-24 | 5,100 | 5,150 | 5,060 | 5,070 | 107,100 | 5,070 |
| 2019-09-20 | 5,080 | 5,090 | 5,030 | 5,040 | 166,400 | 5,040 |
| 2019-09-19 | 5,070 | 5,160 | 5,060 | 5,080 | 167,800 | 5,080 |
| 2019-09-18 | 5,170 | 5,170 | 5,020 | 5,020 | 131,700 | 5,020 |
| 2019-09-17 | 5,080 | 5,160 | 5,070 | 5,150 | 106,800 | 5,150 |
| 2019-09-13 | 5,130 | 5,140 | 5,060 | 5,120 | 163,400 | 5,120 |
| 2019-09-12 | 5,060 | 5,150 | 5,030 | 5,110 | 133,200 | 5,110 |
| 2019-09-11 | 5,060 | 5,100 | 5,030 | 5,060 | 162,100 | 5,060 |
| 2019-09-10 | 5,050 | 5,100 | 5,020 | 5,060 | 79,100 | 5,060 |
| 2019-09-09 | 5,030 | 5,080 | 5,030 | 5,080 | 61,800 | 5,080 |
| 2019-09-06 | 5,090 | 5,090 | 5,020 | 5,030 | 44,800 | 5,030 |
| 2019-09-05 | 5,090 | 5,130 | 5,080 | 5,090 | 82,500 | 5,090 |
| 2019-09-04 | 5,050 | 5,090 | 5,040 | 5,070 | 51,400 | 5,070 |
| 2019-09-03 | 5,030 | 5,100 | 5,010 | 5,080 | 68,100 | 5,080 |
| 2019-09-02 | 5,070 | 5,090 | 5,010 | 5,030 | 78,800 | 5,030 |
| 2019-08-30 | 5,120 | 5,130 | 5,070 | 5,090 | 79,200 | 5,090 |
| 2019-08-29 | 5,050 | 5,070 | 4,980 | 5,060 | 64,600 | 5,060 |
| 2019-08-28 | 5,090 | 5,090 | 4,995 | 5,030 | 113,200 | 5,030 |
| 2019-08-27 | 5,010 | 5,090 | 5,010 | 5,050 | 139,700 | 5,050 |
| 2019-08-26 | 4,865 | 4,975 | 4,865 | 4,950 | 114,600 | 4,950 |
| 2019-08-23 | 5,000 | 5,020 | 4,970 | 4,995 | 91,200 | 4,995 |
| 2019-08-22 | 4,980 | 4,995 | 4,945 | 4,990 | 103,500 | 4,990 |
| 2019-08-21 | 4,985 | 5,010 | 4,950 | 4,975 | 104,100 | 4,975 |
| 2019-08-20 | 4,895 | 4,960 | 4,880 | 4,960 | 100,900 | 4,960 |
| 2019-08-19 | 4,865 | 4,890 | 4,845 | 4,880 | 75,500 | 4,880 |
| 2019-08-16 | 4,760 | 4,880 | 4,750 | 4,830 | 160,400 | 4,830 |
| 2019-08-15 | 4,725 | 4,745 | 4,695 | 4,725 | 85,900 | 4,725 |
| 2019-08-14 | 4,820 | 4,840 | 4,760 | 4,800 | 96,200 | 4,800 |
| 2019-08-13 | 4,810 | 4,880 | 4,785 | 4,805 | 153,200 | 4,805 |
| 2019-08-09 | 4,865 | 4,900 | 4,810 | 4,815 | 64,800 | 4,815 |
| 2019-08-08 | 4,895 | 4,910 | 4,800 | 4,815 | 73,300 | 4,815 |
| 2019-08-07 | 4,890 | 4,940 | 4,850 | 4,885 | 100,400 | 4,885 |
| 2019-08-06 | 4,880 | 4,930 | 4,810 | 4,930 | 158,700 | 4,930 |
| 2019-08-05 | 5,100 | 5,140 | 4,905 | 4,970 | 141,600 | 4,970 |
| 2019-08-02 | 5,200 | 5,280 | 5,080 | 5,150 | 158,100 | 5,150 |
| 2019-08-01 | 5,310 | 5,520 | 5,110 | 5,200 | 271,400 | 5,200 |
| 2019-07-31 | 5,280 | 5,370 | 5,270 | 5,310 | 80,500 | 5,310 |
| 2019-07-30 | 5,240 | 5,360 | 5,210 | 5,340 | 123,500 | 5,340 |
| 2019-07-29 | 5,470 | 5,490 | 5,250 | 5,290 | 147,300 | 5,290 |
| 2019-07-26 | 5,410 | 5,480 | 5,400 | 5,440 | 73,000 | 5,440 |
| 2019-07-25 | 5,430 | 5,450 | 5,410 | 5,410 | 65,800 | 5,410 |
| 2019-07-24 | 5,430 | 5,440 | 5,380 | 5,420 | 92,400 | 5,420 |
| 2019-07-23 | 5,420 | 5,480 | 5,400 | 5,430 | 74,500 | 5,430 |
| 2019-07-22 | 5,380 | 5,440 | 5,380 | 5,390 | 96,100 | 5,390 |
| 2019-07-19 | 5,250 | 5,490 | 5,250 | 5,450 | 132,600 | 5,450 |
| 2019-07-18 | 5,410 | 5,420 | 5,300 | 5,330 | 131,500 | 5,330 |
| 2019-07-17 | 5,440 | 5,470 | 5,400 | 5,440 | 110,200 | 5,440 |
| 2019-07-16 | 5,470 | 5,530 | 5,450 | 5,500 | 84,500 | 5,500 |
| 2019-07-12 | 5,480 | 5,520 | 5,460 | 5,480 | 102,200 | 5,480 |
| 2019-07-11 | 5,530 | 5,610 | 5,530 | 5,560 | 115,400 | 5,560 |
| 2019-07-10 | 5,450 | 5,550 | 5,410 | 5,520 | 157,800 | 5,520 |
| 2019-07-09 | 5,390 | 5,470 | 5,390 | 5,420 | 115,600 | 5,420 |
| 2019-07-08 | 5,370 | 5,420 | 5,370 | 5,370 | 78,700 | 5,370 |
| 2019-07-05 | 5,380 | 5,430 | 5,380 | 5,420 | 80,400 | 5,420 |
| 2019-07-04 | 5,490 | 5,520 | 5,330 | 5,360 | 206,100 | 5,360 |
| 2019-07-03 | 5,420 | 5,510 | 5,420 | 5,480 | 122,700 | 5,480 |
| 2019-07-02 | 5,300 | 5,460 | 5,300 | 5,440 | 168,300 | 5,440 |
| 2019-07-01 | 5,160 | 5,300 | 5,160 | 5,290 | 193,600 | 5,290 |
| 2019-06-28 | 5,010 | 5,080 | 5,010 | 5,040 | 121,600 | 5,040 |
| 2019-06-27 | 5,050 | 5,050 | 5,000 | 5,050 | 216,100 | 5,050 |
| 2019-06-26 | 5,080 | 5,130 | 5,030 | 5,110 | 105,900 | 5,110 |
| 2019-06-25 | 5,190 | 5,240 | 5,120 | 5,150 | 116,500 | 5,150 |
| 2019-06-24 | 5,240 | 5,240 | 5,120 | 5,140 | 146,100 | 5,140 |
| 2019-06-21 | 5,310 | 5,310 | 5,200 | 5,220 | 191,500 | 5,220 |
| 2019-06-20 | 5,330 | 5,370 | 5,260 | 5,280 | 128,800 | 5,280 |
| 2019-06-19 | 5,240 | 5,340 | 5,230 | 5,280 | 185,200 | 5,280 |
| 2019-06-18 | 5,240 | 5,280 | 5,200 | 5,200 | 100,800 | 5,200 |
| 2019-06-17 | 5,230 | 5,270 | 5,190 | 5,190 | 80,800 | 5,190 |
| 2019-06-14 | 5,220 | 5,240 | 5,200 | 5,240 | 168,100 | 5,240 |
| 2019-06-13 | 5,250 | 5,280 | 5,210 | 5,270 | 126,200 | 5,270 |
| 2019-06-12 | 5,290 | 5,330 | 5,260 | 5,280 | 118,900 | 5,280 |
| 2019-06-11 | 5,360 | 5,360 | 5,310 | 5,330 | 83,400 | 5,330 |
| 2019-06-10 | 5,370 | 5,380 | 5,330 | 5,360 | 76,900 | 5,360 |
| 2019-06-07 | 5,260 | 5,320 | 5,240 | 5,310 | 91,200 | 5,310 |
| 2019-06-06 | 5,190 | 5,310 | 5,170 | 5,260 | 103,800 | 5,260 |
| 2019-06-05 | 5,180 | 5,230 | 5,140 | 5,200 | 116,900 | 5,200 |
| 2019-06-04 | 5,180 | 5,220 | 5,130 | 5,150 | 120,500 | 5,150 |
| 2019-06-03 | 5,040 | 5,150 | 5,040 | 5,120 | 111,700 | 5,120 |
| 2019-05-31 | 5,150 | 5,220 | 5,140 | 5,140 | 99,300 | 5,140 |
| 2019-05-30 | 5,140 | 5,150 | 5,080 | 5,150 | 97,700 | 5,150 |
| 2019-05-29 | 5,200 | 5,260 | 5,160 | 5,210 | 110,900 | 5,210 |
| 2019-05-28 | 5,200 | 5,210 | 5,140 | 5,210 | 116,000 | 5,210 |
| 2019-05-27 | 5,150 | 5,210 | 5,130 | 5,200 | 73,700 | 5,200 |
| 2019-05-24 | 5,150 | 5,190 | 5,140 | 5,160 | 115,600 | 5,160 |
| 2019-05-23 | 5,080 | 5,230 | 5,080 | 5,190 | 120,100 | 5,190 |
| 2019-05-22 | 5,070 | 5,110 | 5,050 | 5,080 | 69,900 | 5,080 |
| 2019-05-21 | 5,030 | 5,100 | 5,030 | 5,070 | 78,300 | 5,070 |
| 2019-05-20 | 5,080 | 5,100 | 5,050 | 5,090 | 92,100 | 5,090 |
| 2019-05-17 | 5,050 | 5,050 | 5,000 | 5,040 | 57,200 | 5,040 |
| 2019-05-16 | 4,885 | 5,020 | 4,855 | 5,010 | 111,300 | 5,010 |
| 2019-05-15 | 4,905 | 4,915 | 4,790 | 4,845 | 135,300 | 4,845 |
| 2019-05-14 | 4,805 | 4,970 | 4,805 | 4,950 | 111,400 | 4,950 |
| 2019-05-13 | 4,855 | 4,985 | 4,795 | 4,935 | 138,900 | 4,935 |
| 2019-05-10 | 4,700 | 5,090 | 4,700 | 4,855 | 243,400 | 4,855 |
| 2019-05-09 | 4,715 | 4,955 | 4,655 | 4,705 | 268,800 | 4,705 |
| 2019-05-08 | 4,750 | 4,775 | 4,725 | 4,760 | 123,800 | 4,760 |
| 2019-05-07 | 4,810 | 4,860 | 4,785 | 4,835 | 97,100 | 4,835 |
| 2019-04-26 | 4,740 | 4,765 | 4,735 | 4,745 | 57,500 | 4,745 |
| 2019-04-25 | 4,740 | 4,780 | 4,735 | 4,760 | 54,900 | 4,760 |
| 2019-04-24 | 4,800 | 4,815 | 4,735 | 4,740 | 78,400 | 4,740 |
| 2019-04-23 | 4,750 | 4,775 | 4,725 | 4,730 | 38,500 | 4,730 |
| 2019-04-22 | 4,670 | 4,745 | 4,640 | 4,735 | 49,600 | 4,735 |
| 2019-04-19 | 4,770 | 4,780 | 4,690 | 4,715 | 108,800 | 4,715 |
| 2019-04-18 | 4,790 | 4,795 | 4,670 | 4,680 | 104,000 | 4,680 |
| 2019-04-17 | 4,800 | 4,835 | 4,790 | 4,820 | 78,100 | 4,820 |
| 2019-04-16 | 4,850 | 4,865 | 4,810 | 4,820 | 113,400 | 4,820 |
| 2019-04-15 | 4,905 | 4,950 | 4,875 | 4,880 | 102,100 | 4,880 |
| 2019-04-12 | 4,955 | 4,955 | 4,890 | 4,905 | 73,900 | 4,905 |
| 2019-04-11 | 4,930 | 5,000 | 4,930 | 4,960 | 109,700 | 4,960 |
| 2019-04-10 | 4,890 | 4,900 | 4,855 | 4,875 | 99,400 | 4,875 |
| 2019-04-09 | 4,980 | 4,990 | 4,945 | 4,960 | 89,400 | 4,960 |
| 2019-04-08 | 5,010 | 5,020 | 4,965 | 4,995 | 65,700 | 4,995 |
| 2019-04-05 | 5,010 | 5,030 | 5,000 | 5,000 | 60,300 | 5,000 |
| 2019-04-04 | 5,030 | 5,060 | 5,010 | 5,030 | 71,300 | 5,030 |
| 2019-04-03 | 5,110 | 5,120 | 5,060 | 5,060 | 95,700 | 5,060 |
| 2019-04-02 | 5,160 | 5,210 | 5,120 | 5,150 | 103,800 | 5,150 |
| 2019-04-01 | 5,180 | 5,190 | 5,100 | 5,130 | 112,600 | 5,130 |
| 2019-03-29 | 5,070 | 5,110 | 5,010 | 5,030 | 97,000 | 5,030 |
| 2019-03-28 | 5,220 | 5,220 | 5,080 | 5,100 | 66,100 | 5,100 |
| 2019-03-27 | 5,270 | 5,310 | 5,240 | 5,280 | 81,200 | 5,280 |
| 2019-03-26 | 5,110 | 5,310 | 5,110 | 5,310 | 129,300 | 5,310 |
| 2019-03-25 | 5,140 | 5,160 | 5,060 | 5,070 | 91,500 | 5,070 |
| 2019-03-22 | 5,350 | 5,350 | 5,240 | 5,280 | 67,600 | 5,280 |
| 2019-03-20 | 5,370 | 5,390 | 5,310 | 5,340 | 58,400 | 5,340 |
| 2019-03-19 | 5,390 | 5,390 | 5,300 | 5,360 | 71,200 | 5,360 |
| 2019-03-18 | 5,410 | 5,410 | 5,330 | 5,360 | 59,100 | 5,360 |
| 2019-03-15 | 5,360 | 5,490 | 5,340 | 5,380 | 147,100 | 5,380 |
| 2019-03-14 | 5,410 | 5,430 | 5,330 | 5,340 | 70,600 | 5,340 |
| 2019-03-13 | 5,300 | 5,410 | 5,300 | 5,410 | 157,800 | 5,410 |
| 2019-03-12 | 5,280 | 5,320 | 5,270 | 5,300 | 73,100 | 5,300 |
| 2019-03-11 | 5,210 | 5,270 | 5,200 | 5,240 | 62,600 | 5,240 |
| 2019-03-08 | 5,260 | 5,300 | 5,200 | 5,200 | 86,800 | 5,200 |
| 2019-03-07 | 5,300 | 5,340 | 5,290 | 5,300 | 83,100 | 5,300 |
| 2019-03-06 | 5,330 | 5,390 | 5,300 | 5,380 | 89,600 | 5,380 |
| 2019-03-05 | 5,310 | 5,320 | 5,280 | 5,300 | 54,200 | 5,300 |
| 2019-03-04 | 5,450 | 5,450 | 5,350 | 5,370 | 76,900 | 5,370 |
| 2019-03-01 | 5,380 | 5,410 | 5,330 | 5,390 | 61,700 | 5,390 |
| 2019-02-28 | 5,380 | 5,440 | 5,360 | 5,380 | 71,100 | 5,380 |
| 2019-02-27 | 5,280 | 5,400 | 5,250 | 5,370 | 130,600 | 5,370 |
| 2019-02-26 | 5,250 | 5,250 | 5,180 | 5,210 | 57,700 | 5,210 |
| 2019-02-25 | 5,230 | 5,260 | 5,180 | 5,200 | 48,600 | 5,200 |
| 2019-02-22 | 5,290 | 5,290 | 5,180 | 5,200 | 64,200 | 5,200 |
| 2019-02-21 | 5,300 | 5,330 | 5,270 | 5,290 | 72,100 | 5,290 |
| 2019-02-20 | 5,350 | 5,370 | 5,270 | 5,290 | 68,100 | 5,290 |
| 2019-02-19 | 5,380 | 5,400 | 5,320 | 5,320 | 46,100 | 5,320 |
| 2019-02-18 | 5,400 | 5,440 | 5,360 | 5,380 | 74,900 | 5,380 |
| 2019-02-15 | 5,260 | 5,280 | 5,230 | 5,260 | 88,600 | 5,260 |
| 2019-02-14 | 5,380 | 5,410 | 5,300 | 5,300 | 66,400 | 5,300 |
| 2019-02-13 | 5,550 | 5,560 | 5,330 | 5,400 | 114,900 | 5,400 |
| 2019-02-12 | 5,370 | 5,480 | 5,370 | 5,460 | 75,300 | 5,460 |
| 2019-02-08 | 5,320 | 5,350 | 5,270 | 5,300 | 85,000 | 5,300 |
| 2019-02-07 | 5,400 | 5,490 | 5,340 | 5,400 | 80,600 | 5,400 |
| 2019-02-06 | 5,350 | 5,490 | 5,350 | 5,420 | 76,200 | 5,420 |
| 2019-02-05 | 5,460 | 5,470 | 5,360 | 5,380 | 67,000 | 5,380 |
| 2019-02-04 | 5,190 | 5,440 | 5,190 | 5,400 | 119,600 | 5,400 |
| 2019-02-01 | 5,150 | 5,280 | 5,140 | 5,260 | 99,800 | 5,260 |
| 2019-01-31 | 5,180 | 5,210 | 5,110 | 5,130 | 90,700 | 5,130 |
| 2019-01-30 | 5,180 | 5,200 | 5,110 | 5,170 | 95,400 | 5,170 |
| 2019-01-29 | 5,070 | 5,180 | 5,060 | 5,170 | 112,300 | 5,170 |
| 2019-01-28 | 5,150 | 5,170 | 5,080 | 5,090 | 64,400 | 5,090 |
| 2019-01-25 | 5,150 | 5,190 | 5,120 | 5,170 | 134,200 | 5,170 |
| 2019-01-24 | 5,180 | 5,200 | 5,140 | 5,180 | 91,600 | 5,180 |
| 2019-01-23 | 5,200 | 5,240 | 5,160 | 5,220 | 86,100 | 5,220 |
| 2019-01-22 | 5,350 | 5,350 | 5,260 | 5,290 | 43,000 | 5,290 |
| 2019-01-21 | 5,310 | 5,340 | 5,300 | 5,300 | 59,700 | 5,300 |
| 2019-01-18 | 5,340 | 5,370 | 5,300 | 5,300 | 66,600 | 5,300 |
| 2019-01-17 | 5,280 | 5,330 | 5,250 | 5,330 | 87,800 | 5,330 |
| 2019-01-16 | 5,310 | 5,320 | 5,240 | 5,240 | 66,100 | 5,240 |
| 2019-01-15 | 5,180 | 5,280 | 5,150 | 5,270 | 93,700 | 5,270 |
| 2019-01-11 | 5,310 | 5,320 | 5,200 | 5,230 | 94,900 | 5,230 |
| 2019-01-10 | 5,140 | 5,270 | 5,140 | 5,260 | 154,800 | 5,260 |
| 2019-01-09 | 5,120 | 5,280 | 5,090 | 5,240 | 171,800 | 5,240 |
| 2019-01-08 | 5,050 | 5,100 | 4,990 | 5,020 | 184,800 | 5,020 |
| 2019-01-07 | 5,120 | 5,210 | 5,100 | 5,150 | 170,400 | 5,150 |
| 2019-01-04 | 4,795 | 4,980 | 4,780 | 4,975 | 170,800 | 4,975 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
