4526 理研ビタミン(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 | 4,160 | 4,175 | 4,150 | 4,175 | 3,600 | 2,087.50 |
| 2019-12-27 | 4,160 | 4,190 | 4,115 | 4,190 | 7,800 | 2,095 |
| 2019-12-26 | 4,075 | 4,190 | 4,035 | 4,190 | 9,800 | 2,095 |
| 2019-12-25 | 4,160 | 4,190 | 4,070 | 4,075 | 35,200 | 2,037.50 |
| 2019-12-24 | 4,110 | 4,155 | 4,110 | 4,150 | 13,500 | 2,075 |
| 2019-12-23 | 4,095 | 4,120 | 4,080 | 4,115 | 20,700 | 2,057.50 |
| 2019-12-20 | 4,015 | 4,100 | 4,005 | 4,095 | 12,100 | 2,047.50 |
| 2019-12-19 | 4,045 | 4,055 | 4,015 | 4,015 | 4,900 | 2,007.50 |
| 2019-12-18 | 4,030 | 4,060 | 4,030 | 4,060 | 6,900 | 2,030 |
| 2019-12-17 | 4,025 | 4,025 | 4,000 | 4,025 | 5,900 | 2,012.50 |
| 2019-12-16 | 4,005 | 4,020 | 3,995 | 4,000 | 5,300 | 2,000 |
| 2019-12-13 | 4,000 | 4,005 | 3,975 | 4,005 | 16,900 | 2,002.50 |
| 2019-12-12 | 3,990 | 3,990 | 3,940 | 3,940 | 4,200 | 1,970 |
| 2019-12-11 | 4,000 | 4,000 | 3,960 | 3,970 | 3,800 | 1,985 |
| 2019-12-10 | 3,945 | 3,995 | 3,945 | 3,970 | 8,200 | 1,985 |
| 2019-12-09 | 4,015 | 4,015 | 3,905 | 3,935 | 15,800 | 1,967.50 |
| 2019-12-06 | 4,035 | 4,055 | 4,000 | 4,015 | 5,200 | 2,007.50 |
| 2019-12-05 | 4,070 | 4,070 | 4,010 | 4,050 | 6,900 | 2,025 |
| 2019-12-04 | 4,030 | 4,075 | 3,995 | 4,075 | 6,200 | 2,037.50 |
| 2019-12-03 | 4,060 | 4,060 | 4,005 | 4,035 | 6,200 | 2,017.50 |
| 2019-12-02 | 4,055 | 4,085 | 4,050 | 4,065 | 7,300 | 2,032.50 |
| 2019-11-29 | 4,040 | 4,080 | 4,015 | 4,065 | 3,900 | 2,032.50 |
| 2019-11-28 | 4,070 | 4,070 | 4,015 | 4,020 | 4,100 | 2,010 |
| 2019-11-27 | 4,050 | 4,080 | 4,030 | 4,070 | 4,900 | 2,035 |
| 2019-11-26 | 4,005 | 4,070 | 3,985 | 4,070 | 11,200 | 2,035 |
| 2019-11-25 | 3,970 | 4,020 | 3,970 | 4,000 | 13,800 | 2,000 |
| 2019-11-22 | 4,090 | 4,090 | 4,040 | 4,040 | 9,400 | 2,020 |
| 2019-11-21 | 4,025 | 4,095 | 3,995 | 4,095 | 8,100 | 2,047.50 |
| 2019-11-20 | 3,985 | 4,025 | 3,980 | 4,015 | 5,000 | 2,007.50 |
| 2019-11-19 | 3,940 | 4,030 | 3,940 | 4,030 | 4,800 | 2,015 |
| 2019-11-18 | 3,910 | 3,980 | 3,905 | 3,980 | 4,800 | 1,990 |
| 2019-11-15 | 3,955 | 3,980 | 3,940 | 3,980 | 4,200 | 1,990 |
| 2019-11-14 | 3,960 | 3,975 | 3,920 | 3,925 | 5,000 | 1,962.50 |
| 2019-11-13 | 4,025 | 4,025 | 3,970 | 3,970 | 3,700 | 1,985 |
| 2019-11-12 | 4,010 | 4,020 | 3,960 | 4,000 | 8,900 | 2,000 |
| 2019-11-11 | 4,035 | 4,035 | 3,975 | 4,010 | 10,200 | 2,005 |
| 2019-11-08 | 4,060 | 4,060 | 4,010 | 4,035 | 11,900 | 2,017.50 |
| 2019-11-07 | 4,075 | 4,075 | 4,030 | 4,040 | 5,200 | 2,020 |
| 2019-11-06 | 4,100 | 4,100 | 4,025 | 4,040 | 12,300 | 2,020 |
| 2019-11-05 | 4,120 | 4,120 | 4,045 | 4,115 | 20,700 | 2,057.50 |
| 2019-11-01 | 3,965 | 4,120 | 3,905 | 4,120 | 45,000 | 2,060 |
| 2019-10-31 | 3,925 | 3,925 | 3,845 | 3,870 | 13,200 | 1,935 |
| 2019-10-30 | 3,750 | 3,965 | 3,750 | 3,965 | 40,500 | 1,982.50 |
| 2019-10-29 | 3,740 | 3,790 | 3,715 | 3,750 | 17,200 | 1,875 |
| 2019-10-28 | 3,710 | 3,725 | 3,700 | 3,715 | 4,300 | 1,857.50 |
| 2019-10-25 | 3,690 | 3,770 | 3,680 | 3,725 | 26,700 | 1,862.50 |
| 2019-10-24 | 3,670 | 3,685 | 3,650 | 3,670 | 8,600 | 1,835 |
| 2019-10-23 | 3,660 | 3,660 | 3,620 | 3,660 | 8,900 | 1,830 |
| 2019-10-21 | 3,630 | 3,640 | 3,600 | 3,620 | 4,900 | 1,810 |
| 2019-10-18 | 3,600 | 3,630 | 3,590 | 3,600 | 9,200 | 1,800 |
| 2019-10-17 | 3,585 | 3,620 | 3,575 | 3,595 | 8,400 | 1,797.50 |
| 2019-10-16 | 3,595 | 3,635 | 3,590 | 3,620 | 17,300 | 1,810 |
| 2019-10-15 | 3,615 | 3,635 | 3,570 | 3,585 | 10,600 | 1,792.50 |
| 2019-10-11 | 3,515 | 3,560 | 3,480 | 3,560 | 12,800 | 1,780 |
| 2019-10-10 | 3,550 | 3,580 | 3,425 | 3,460 | 28,500 | 1,730 |
| 2019-10-09 | 3,505 | 3,550 | 3,505 | 3,550 | 5,800 | 1,775 |
| 2019-10-08 | 3,500 | 3,545 | 3,500 | 3,535 | 9,000 | 1,767.50 |
| 2019-10-07 | 3,490 | 3,490 | 3,455 | 3,480 | 5,400 | 1,740 |
| 2019-10-04 | 3,440 | 3,480 | 3,405 | 3,465 | 5,600 | 1,732.50 |
| 2019-10-03 | 3,540 | 3,550 | 3,435 | 3,455 | 13,700 | 1,727.50 |
| 2019-10-02 | 3,515 | 3,750 | 3,515 | 3,600 | 41,700 | 1,800 |
| 2019-10-01 | - | - | - | 3,465 | - | 1,732.50 |
| 2019-09-30 | 3,490 | 3,490 | 3,450 | 3,465 | 7,100 | 1,732.50 |
| 2019-09-27 | 3,570 | 3,580 | 3,480 | 3,495 | 13,600 | 1,747.50 |
| 2019-09-26 | 3,630 | 3,670 | 3,545 | 3,620 | 31,200 | 1,810 |
| 2019-09-25 | 3,690 | 3,690 | 3,595 | 3,610 | 22,700 | 1,805 |
| 2019-09-24 | 3,650 | 3,695 | 3,650 | 3,685 | 17,300 | 1,842.50 |
| 2019-09-20 | 3,640 | 3,650 | 3,600 | 3,650 | 20,900 | 1,825 |
| 2019-09-19 | 3,570 | 3,600 | 3,560 | 3,600 | 19,200 | 1,800 |
| 2019-09-18 | 3,570 | 3,575 | 3,520 | 3,570 | 9,800 | 1,785 |
| 2019-09-17 | 3,540 | 3,565 | 3,505 | 3,550 | 15,700 | 1,775 |
| 2019-09-13 | 3,545 | 3,555 | 3,480 | 3,545 | 23,800 | 1,772.50 |
| 2019-09-12 | 3,505 | 3,525 | 3,465 | 3,500 | 15,000 | 1,750 |
| 2019-09-11 | 3,440 | 3,515 | 3,435 | 3,510 | 12,900 | 1,755 |
| 2019-09-10 | 3,450 | 3,450 | 3,405 | 3,435 | 8,400 | 1,717.50 |
| 2019-09-09 | 3,365 | 3,450 | 3,345 | 3,450 | 7,400 | 1,725 |
| 2019-09-06 | 3,365 | 3,370 | 3,340 | 3,340 | 3,000 | 1,670 |
| 2019-09-05 | 3,300 | 3,375 | 3,300 | 3,370 | 7,900 | 1,685 |
| 2019-09-04 | 3,320 | 3,330 | 3,285 | 3,285 | 9,800 | 1,642.50 |
| 2019-09-03 | 3,305 | 3,340 | 3,300 | 3,330 | 2,700 | 1,665 |
| 2019-09-02 | 3,350 | 3,350 | 3,300 | 3,300 | 3,300 | 1,650 |
| 2019-08-30 | 3,315 | 3,400 | 3,310 | 3,360 | 10,200 | 1,680 |
| 2019-08-29 | 3,300 | 3,315 | 3,270 | 3,295 | 4,500 | 1,647.50 |
| 2019-08-28 | 3,300 | 3,300 | 3,265 | 3,300 | 4,100 | 1,650 |
| 2019-08-27 | 3,310 | 3,330 | 3,270 | 3,270 | 5,100 | 1,635 |
| 2019-08-26 | 3,325 | 3,335 | 3,270 | 3,300 | 14,700 | 1,650 |
| 2019-08-23 | 3,325 | 3,340 | 3,300 | 3,335 | 9,100 | 1,667.50 |
| 2019-08-22 | 3,300 | 3,300 | 3,285 | 3,300 | 3,600 | 1,650 |
| 2019-08-21 | 3,320 | 3,320 | 3,260 | 3,280 | 6,900 | 1,640 |
| 2019-08-20 | 3,275 | 3,340 | 3,270 | 3,330 | 6,200 | 1,665 |
| 2019-08-19 | 3,260 | 3,275 | 3,250 | 3,265 | 5,900 | 1,632.50 |
| 2019-08-16 | 3,255 | 3,285 | 3,255 | 3,255 | 7,900 | 1,627.50 |
| 2019-08-15 | 3,270 | 3,290 | 3,260 | 3,290 | 6,500 | 1,645 |
| 2019-08-14 | 3,350 | 3,350 | 3,290 | 3,330 | 7,500 | 1,665 |
| 2019-08-13 | 3,295 | 3,315 | 3,285 | 3,305 | 8,900 | 1,652.50 |
| 2019-08-09 | 3,360 | 3,360 | 3,335 | 3,350 | 4,300 | 1,675 |
| 2019-08-08 | 3,310 | 3,355 | 3,310 | 3,350 | 6,500 | 1,675 |
| 2019-08-07 | 3,315 | 3,360 | 3,300 | 3,340 | 8,900 | 1,670 |
| 2019-08-06 | 3,300 | 3,345 | 3,265 | 3,325 | 16,600 | 1,662.50 |
| 2019-08-05 | 3,375 | 3,385 | 3,315 | 3,340 | 14,500 | 1,670 |
| 2019-08-02 | 3,455 | 3,460 | 3,390 | 3,400 | 13,000 | 1,700 |
| 2019-08-01 | 3,525 | 3,525 | 3,470 | 3,490 | 8,800 | 1,745 |
| 2019-07-31 | 3,465 | 3,465 | 3,405 | 3,430 | 13,600 | 1,715 |
| 2019-07-30 | 3,430 | 3,475 | 3,410 | 3,470 | 8,000 | 1,735 |
| 2019-07-29 | 3,430 | 3,440 | 3,390 | 3,430 | 6,400 | 1,715 |
| 2019-07-26 | 3,385 | 3,420 | 3,385 | 3,395 | 3,800 | 1,697.50 |
| 2019-07-25 | 3,390 | 3,415 | 3,370 | 3,385 | 14,400 | 1,692.50 |
| 2019-07-24 | 3,440 | 3,440 | 3,390 | 3,390 | 12,100 | 1,695 |
| 2019-07-23 | 3,435 | 3,455 | 3,430 | 3,430 | 14,700 | 1,715 |
| 2019-07-22 | 3,445 | 3,450 | 3,415 | 3,430 | 13,700 | 1,715 |
| 2019-07-19 | 3,380 | 3,485 | 3,380 | 3,485 | 7,600 | 1,742.50 |
| 2019-07-18 | 3,450 | 3,470 | 3,375 | 3,375 | 11,600 | 1,687.50 |
| 2019-07-17 | 3,510 | 3,515 | 3,450 | 3,450 | 7,100 | 1,725 |
| 2019-07-16 | 3,505 | 3,530 | 3,495 | 3,510 | 4,100 | 1,755 |
| 2019-07-12 | 3,525 | 3,560 | 3,510 | 3,515 | 4,700 | 1,757.50 |
| 2019-07-11 | 3,485 | 3,505 | 3,485 | 3,495 | 4,900 | 1,747.50 |
| 2019-07-10 | 3,420 | 3,510 | 3,400 | 3,480 | 11,300 | 1,740 |
| 2019-07-09 | 3,515 | 3,570 | 3,410 | 3,410 | 17,800 | 1,705 |
| 2019-07-08 | 3,665 | 3,665 | 3,505 | 3,510 | 12,200 | 1,755 |
| 2019-07-05 | 3,620 | 3,710 | 3,600 | 3,700 | 14,800 | 1,850 |
| 2019-07-04 | 3,600 | 3,670 | 3,600 | 3,620 | 13,000 | 1,810 |
| 2019-07-03 | 3,515 | 3,605 | 3,510 | 3,605 | 9,500 | 1,802.50 |
| 2019-07-02 | 3,435 | 3,535 | 3,435 | 3,530 | 9,400 | 1,765 |
| 2019-07-01 | 3,435 | 3,445 | 3,405 | 3,435 | 10,100 | 1,717.50 |
| 2019-06-28 | 3,405 | 3,415 | 3,370 | 3,375 | 8,700 | 1,687.50 |
| 2019-06-27 | 3,420 | 3,455 | 3,395 | 3,445 | 7,300 | 1,722.50 |
| 2019-06-26 | 3,530 | 3,550 | 3,420 | 3,420 | 13,200 | 1,710 |
| 2019-06-25 | 3,505 | 3,610 | 3,495 | 3,530 | 36,000 | 1,765 |
| 2019-06-24 | 3,440 | 3,470 | 3,415 | 3,465 | 7,700 | 1,732.50 |
| 2019-06-21 | 3,460 | 3,460 | 3,410 | 3,420 | 13,200 | 1,710 |
| 2019-06-20 | 3,440 | 3,440 | 3,400 | 3,415 | 6,000 | 1,707.50 |
| 2019-06-19 | 3,335 | 3,425 | 3,335 | 3,425 | 11,800 | 1,712.50 |
| 2019-06-18 | 3,455 | 3,455 | 3,320 | 3,320 | 15,400 | 1,660 |
| 2019-06-17 | 3,420 | 3,465 | 3,390 | 3,450 | 17,100 | 1,725 |
| 2019-06-14 | 3,490 | 3,490 | 3,420 | 3,420 | 10,400 | 1,710 |
| 2019-06-13 | 3,485 | 3,485 | 3,455 | 3,455 | 6,200 | 1,727.50 |
| 2019-06-12 | 3,505 | 3,510 | 3,480 | 3,480 | 4,100 | 1,740 |
| 2019-06-11 | 3,515 | 3,515 | 3,465 | 3,500 | 5,900 | 1,750 |
| 2019-06-10 | 3,470 | 3,495 | 3,470 | 3,495 | 6,100 | 1,747.50 |
| 2019-06-07 | 3,455 | 3,480 | 3,455 | 3,475 | 3,100 | 1,737.50 |
| 2019-06-06 | 3,475 | 3,490 | 3,455 | 3,455 | 7,200 | 1,727.50 |
| 2019-06-05 | 3,445 | 3,540 | 3,440 | 3,535 | 7,200 | 1,767.50 |
| 2019-06-04 | 3,450 | 3,450 | 3,430 | 3,440 | 3,300 | 1,720 |
| 2019-06-03 | 3,455 | 3,495 | 3,420 | 3,430 | 11,300 | 1,715 |
| 2019-05-31 | 3,475 | 3,480 | 3,445 | 3,470 | 6,700 | 1,735 |
| 2019-05-30 | 3,490 | 3,490 | 3,415 | 3,475 | 7,700 | 1,737.50 |
| 2019-05-29 | 3,565 | 3,565 | 3,490 | 3,490 | 6,300 | 1,745 |
| 2019-05-28 | 3,575 | 3,635 | 3,565 | 3,635 | 7,700 | 1,817.50 |
| 2019-05-27 | 3,550 | 3,585 | 3,540 | 3,580 | 8,000 | 1,790 |
| 2019-05-24 | 3,495 | 3,540 | 3,470 | 3,535 | 5,900 | 1,767.50 |
| 2019-05-23 | 3,480 | 3,520 | 3,475 | 3,490 | 17,900 | 1,745 |
| 2019-05-22 | 3,545 | 3,545 | 3,450 | 3,455 | 6,400 | 1,727.50 |
| 2019-05-21 | 3,560 | 3,560 | 3,500 | 3,545 | 4,000 | 1,772.50 |
| 2019-05-20 | 3,580 | 3,580 | 3,530 | 3,555 | 4,000 | 1,777.50 |
| 2019-05-17 | 3,555 | 3,565 | 3,485 | 3,550 | 8,300 | 1,775 |
| 2019-05-16 | 3,515 | 3,585 | 3,470 | 3,585 | 6,800 | 1,792.50 |
| 2019-05-15 | 3,460 | 3,515 | 3,420 | 3,515 | 7,500 | 1,757.50 |
| 2019-05-14 | 3,425 | 3,425 | 3,375 | 3,425 | 6,900 | 1,712.50 |
| 2019-05-13 | 3,465 | 3,500 | 3,395 | 3,440 | 12,600 | 1,720 |
| 2019-05-10 | 3,420 | 3,475 | 3,390 | 3,430 | 12,600 | 1,715 |
| 2019-05-09 | 3,525 | 3,525 | 3,380 | 3,420 | 22,600 | 1,710 |
| 2019-05-08 | 3,610 | 3,610 | 3,495 | 3,560 | 20,300 | 1,780 |
| 2019-05-07 | 3,705 | 3,705 | 3,600 | 3,620 | 9,400 | 1,810 |
| 2019-04-26 | 3,675 | 3,715 | 3,650 | 3,650 | 29,300 | 1,825 |
| 2019-04-25 | 3,560 | 3,670 | 3,550 | 3,665 | 23,000 | 1,832.50 |
| 2019-04-24 | 3,600 | 3,620 | 3,560 | 3,560 | 7,100 | 1,780 |
| 2019-04-23 | 3,560 | 3,620 | 3,560 | 3,600 | 10,400 | 1,800 |
| 2019-04-22 | 3,565 | 3,590 | 3,555 | 3,575 | 4,500 | 1,787.50 |
| 2019-04-19 | 3,590 | 3,600 | 3,565 | 3,575 | 5,800 | 1,787.50 |
| 2019-04-18 | 3,575 | 3,590 | 3,535 | 3,555 | 7,100 | 1,777.50 |
| 2019-04-17 | 3,585 | 3,625 | 3,570 | 3,625 | 10,000 | 1,812.50 |
| 2019-04-16 | 3,595 | 3,605 | 3,560 | 3,565 | 4,500 | 1,782.50 |
| 2019-04-15 | 3,560 | 3,595 | 3,555 | 3,595 | 13,400 | 1,797.50 |
| 2019-04-12 | 3,565 | 3,575 | 3,515 | 3,535 | 10,400 | 1,767.50 |
| 2019-04-11 | 3,525 | 3,555 | 3,505 | 3,555 | 4,600 | 1,777.50 |
| 2019-04-10 | 3,485 | 3,560 | 3,480 | 3,525 | 5,100 | 1,762.50 |
| 2019-04-09 | 3,525 | 3,525 | 3,455 | 3,505 | 9,200 | 1,752.50 |
| 2019-04-08 | 3,530 | 3,545 | 3,505 | 3,525 | 6,100 | 1,762.50 |
| 2019-04-05 | 3,600 | 3,600 | 3,520 | 3,530 | 8,900 | 1,765 |
| 2019-04-04 | 3,540 | 3,610 | 3,540 | 3,570 | 9,000 | 1,785 |
| 2019-04-03 | 3,550 | 3,585 | 3,520 | 3,570 | 7,400 | 1,785 |
| 2019-04-02 | 3,630 | 3,630 | 3,560 | 3,585 | 6,300 | 1,792.50 |
| 2019-04-01 | 3,630 | 3,630 | 3,570 | 3,600 | 14,100 | 1,800 |
| 2019-03-29 | 3,565 | 3,580 | 3,510 | 3,510 | 5,500 | 1,755 |
| 2019-03-28 | 3,595 | 3,595 | 3,510 | 3,555 | 14,600 | 1,777.50 |
| 2019-03-27 | 3,550 | 3,610 | 3,550 | 3,610 | 22,600 | 1,805 |
| 2019-03-26 | 3,610 | 3,645 | 3,585 | 3,595 | 46,500 | 1,797.50 |
| 2019-03-25 | 3,830 | 3,830 | 3,595 | 3,605 | 26,400 | 1,802.50 |
| 2019-03-22 | 3,820 | 3,845 | 3,770 | 3,845 | 19,500 | 1,922.50 |
| 2019-03-20 | 3,710 | 3,830 | 3,700 | 3,825 | 16,600 | 1,912.50 |
| 2019-03-19 | 3,690 | 3,715 | 3,660 | 3,695 | 9,400 | 1,847.50 |
| 2019-03-18 | 3,635 | 3,700 | 3,590 | 3,700 | 17,000 | 1,850 |
| 2019-03-15 | 3,590 | 3,635 | 3,560 | 3,610 | 12,500 | 1,805 |
| 2019-03-14 | 3,600 | 3,600 | 3,540 | 3,555 | 6,500 | 1,777.50 |
| 2019-03-13 | 3,590 | 3,615 | 3,545 | 3,555 | 10,000 | 1,777.50 |
| 2019-03-12 | 3,575 | 3,640 | 3,575 | 3,635 | 11,700 | 1,817.50 |
| 2019-03-11 | 3,535 | 3,575 | 3,510 | 3,575 | 8,300 | 1,787.50 |
| 2019-03-08 | 3,600 | 3,600 | 3,535 | 3,550 | 15,400 | 1,775 |
| 2019-03-07 | 3,615 | 3,640 | 3,595 | 3,625 | 9,700 | 1,812.50 |
| 2019-03-06 | 3,620 | 3,650 | 3,595 | 3,640 | 11,800 | 1,820 |
| 2019-03-05 | 3,610 | 3,645 | 3,565 | 3,645 | 8,900 | 1,822.50 |
| 2019-03-04 | 3,605 | 3,610 | 3,565 | 3,610 | 7,600 | 1,805 |
| 2019-03-01 | 3,600 | 3,615 | 3,595 | 3,605 | 6,700 | 1,802.50 |
| 2019-02-28 | 3,640 | 3,660 | 3,600 | 3,635 | 10,300 | 1,817.50 |
| 2019-02-27 | 3,625 | 3,640 | 3,595 | 3,640 | 11,700 | 1,820 |
| 2019-02-26 | 3,620 | 3,630 | 3,595 | 3,620 | 7,300 | 1,810 |
| 2019-02-25 | 3,610 | 3,640 | 3,560 | 3,620 | 17,400 | 1,810 |
| 2019-02-22 | 3,615 | 3,615 | 3,565 | 3,600 | 10,300 | 1,800 |
| 2019-02-21 | 3,590 | 3,610 | 3,565 | 3,610 | 7,900 | 1,805 |
| 2019-02-20 | 3,535 | 3,605 | 3,530 | 3,605 | 16,600 | 1,802.50 |
| 2019-02-19 | 3,560 | 3,570 | 3,535 | 3,540 | 8,800 | 1,770 |
| 2019-02-18 | 3,555 | 3,570 | 3,525 | 3,560 | 9,600 | 1,780 |
| 2019-02-15 | 3,525 | 3,535 | 3,460 | 3,510 | 8,800 | 1,755 |
| 2019-02-14 | 3,560 | 3,575 | 3,530 | 3,550 | 8,300 | 1,775 |
| 2019-02-13 | 3,585 | 3,585 | 3,515 | 3,560 | 10,000 | 1,780 |
| 2019-02-12 | 3,470 | 3,555 | 3,465 | 3,555 | 12,700 | 1,777.50 |
| 2019-02-08 | 3,455 | 3,500 | 3,440 | 3,450 | 9,000 | 1,725 |
| 2019-02-07 | 3,515 | 3,515 | 3,445 | 3,490 | 8,500 | 1,745 |
| 2019-02-06 | 3,595 | 3,595 | 3,495 | 3,515 | 7,800 | 1,757.50 |
| 2019-02-05 | 3,525 | 3,595 | 3,505 | 3,595 | 11,500 | 1,797.50 |
| 2019-02-04 | 3,525 | 3,590 | 3,525 | 3,550 | 12,700 | 1,775 |
| 2019-02-01 | 3,385 | 3,535 | 3,385 | 3,525 | 22,200 | 1,762.50 |
| 2019-01-31 | 3,425 | 3,440 | 3,360 | 3,380 | 12,900 | 1,690 |
| 2019-01-30 | 3,435 | 3,435 | 3,355 | 3,355 | 22,100 | 1,677.50 |
| 2019-01-29 | 3,405 | 3,435 | 3,395 | 3,435 | 9,300 | 1,717.50 |
| 2019-01-28 | 3,435 | 3,445 | 3,400 | 3,400 | 9,300 | 1,700 |
| 2019-01-25 | 3,475 | 3,495 | 3,450 | 3,450 | 16,200 | 1,725 |
| 2019-01-24 | 3,505 | 3,505 | 3,465 | 3,470 | 6,900 | 1,735 |
| 2019-01-23 | 3,500 | 3,505 | 3,465 | 3,505 | 11,500 | 1,752.50 |
| 2019-01-22 | 3,500 | 3,520 | 3,450 | 3,500 | 8,500 | 1,750 |
| 2019-01-21 | 3,500 | 3,520 | 3,465 | 3,500 | 10,500 | 1,750 |
| 2019-01-18 | 3,495 | 3,530 | 3,460 | 3,485 | 11,400 | 1,742.50 |
| 2019-01-17 | 3,555 | 3,555 | 3,450 | 3,480 | 9,000 | 1,740 |
| 2019-01-16 | 3,570 | 3,585 | 3,505 | 3,510 | 10,800 | 1,755 |
| 2019-01-15 | 3,530 | 3,565 | 3,515 | 3,540 | 11,600 | 1,770 |
| 2019-01-11 | 3,575 | 3,575 | 3,530 | 3,560 | 8,600 | 1,780 |
| 2019-01-10 | 3,645 | 3,645 | 3,555 | 3,570 | 10,000 | 1,785 |
| 2019-01-09 | 3,595 | 3,670 | 3,595 | 3,645 | 16,000 | 1,822.50 |
| 2019-01-08 | 3,585 | 3,585 | 3,540 | 3,560 | 11,200 | 1,780 |
| 2019-01-07 | 3,585 | 3,600 | 3,520 | 3,530 | 10,800 | 1,765 |
| 2019-01-04 | 3,500 | 3,550 | 3,450 | 3,525 | 15,500 | 1,762.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
