4530 久光製薬(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 | 5,400 | 5,450 | 5,350 | 5,350 | 133,800 | 5,350 |
| 2019-12-27 | 5,420 | 5,490 | 5,370 | 5,420 | 639,500 | 5,420 |
| 2019-12-26 | 5,380 | 5,410 | 5,350 | 5,410 | 161,600 | 5,410 |
| 2019-12-25 | 5,450 | 5,480 | 5,390 | 5,400 | 143,800 | 5,400 |
| 2019-12-24 | 5,470 | 5,490 | 5,390 | 5,430 | 100,000 | 5,430 |
| 2019-12-23 | 5,560 | 5,570 | 5,460 | 5,490 | 110,300 | 5,490 |
| 2019-12-20 | 5,430 | 5,530 | 5,420 | 5,510 | 280,500 | 5,510 |
| 2019-12-19 | 5,350 | 5,390 | 5,330 | 5,350 | 101,700 | 5,350 |
| 2019-12-18 | 5,370 | 5,390 | 5,320 | 5,380 | 131,100 | 5,380 |
| 2019-12-17 | 5,300 | 5,420 | 5,270 | 5,410 | 160,900 | 5,410 |
| 2019-12-16 | 5,300 | 5,300 | 5,250 | 5,280 | 79,000 | 5,280 |
| 2019-12-13 | 5,290 | 5,360 | 5,260 | 5,270 | 245,900 | 5,270 |
| 2019-12-12 | 5,240 | 5,260 | 5,180 | 5,190 | 131,600 | 5,190 |
| 2019-12-11 | 5,300 | 5,300 | 5,220 | 5,260 | 146,100 | 5,260 |
| 2019-12-10 | 5,400 | 5,400 | 5,320 | 5,340 | 136,700 | 5,340 |
| 2019-12-09 | 5,410 | 5,410 | 5,330 | 5,390 | 116,600 | 5,390 |
| 2019-12-06 | 5,290 | 5,350 | 5,280 | 5,340 | 100,900 | 5,340 |
| 2019-12-05 | 5,310 | 5,380 | 5,280 | 5,320 | 128,200 | 5,320 |
| 2019-12-04 | 5,210 | 5,280 | 5,210 | 5,270 | 110,200 | 5,270 |
| 2019-12-03 | 5,350 | 5,360 | 5,280 | 5,280 | 129,300 | 5,280 |
| 2019-12-02 | 5,330 | 5,420 | 5,320 | 5,410 | 118,500 | 5,410 |
| 2019-11-29 | 5,420 | 5,470 | 5,360 | 5,370 | 135,800 | 5,370 |
| 2019-11-28 | 5,440 | 5,440 | 5,340 | 5,390 | 113,800 | 5,390 |
| 2019-11-27 | 5,310 | 5,410 | 5,300 | 5,370 | 102,900 | 5,370 |
| 2019-11-26 | 5,390 | 5,390 | 5,220 | 5,250 | 151,100 | 5,250 |
| 2019-11-25 | 5,300 | 5,350 | 5,260 | 5,320 | 73,500 | 5,320 |
| 2019-11-22 | 5,260 | 5,290 | 5,220 | 5,220 | 117,000 | 5,220 |
| 2019-11-21 | 5,250 | 5,250 | 5,090 | 5,210 | 107,900 | 5,210 |
| 2019-11-20 | 5,210 | 5,240 | 5,140 | 5,240 | 100,500 | 5,240 |
| 2019-11-19 | 5,110 | 5,220 | 5,110 | 5,220 | 118,500 | 5,220 |
| 2019-11-18 | 5,070 | 5,150 | 5,020 | 5,140 | 121,000 | 5,140 |
| 2019-11-15 | 4,955 | 5,030 | 4,950 | 5,020 | 71,600 | 5,020 |
| 2019-11-14 | 5,000 | 5,050 | 4,980 | 5,000 | 77,100 | 5,000 |
| 2019-11-13 | 5,120 | 5,120 | 5,030 | 5,030 | 103,800 | 5,030 |
| 2019-11-12 | 5,070 | 5,130 | 5,020 | 5,120 | 107,900 | 5,120 |
| 2019-11-11 | 5,150 | 5,150 | 5,050 | 5,080 | 90,000 | 5,080 |
| 2019-11-08 | 5,150 | 5,150 | 5,050 | 5,110 | 135,800 | 5,110 |
| 2019-11-07 | 5,060 | 5,090 | 5,050 | 5,090 | 94,300 | 5,090 |
| 2019-11-06 | 5,150 | 5,150 | 5,060 | 5,090 | 85,000 | 5,090 |
| 2019-11-05 | 5,100 | 5,160 | 5,050 | 5,120 | 130,800 | 5,120 |
| 2019-11-01 | 5,010 | 5,030 | 4,970 | 5,020 | 133,500 | 5,020 |
| 2019-10-31 | 5,060 | 5,110 | 5,000 | 5,070 | 111,600 | 5,070 |
| 2019-10-30 | 5,050 | 5,090 | 5,020 | 5,050 | 119,900 | 5,050 |
| 2019-10-29 | 5,080 | 5,090 | 5,030 | 5,050 | 97,400 | 5,050 |
| 2019-10-28 | 5,120 | 5,120 | 4,980 | 5,030 | 85,900 | 5,030 |
| 2019-10-25 | 5,070 | 5,080 | 5,000 | 5,070 | 100,400 | 5,070 |
| 2019-10-24 | 5,120 | 5,120 | 5,010 | 5,020 | 126,400 | 5,020 |
| 2019-10-23 | 5,020 | 5,050 | 4,945 | 5,050 | 101,800 | 5,050 |
| 2019-10-21 | 5,030 | 5,040 | 4,935 | 4,945 | 122,000 | 4,945 |
| 2019-10-18 | 5,140 | 5,140 | 5,020 | 5,040 | 156,500 | 5,040 |
| 2019-10-17 | 5,180 | 5,190 | 5,040 | 5,080 | 177,400 | 5,080 |
| 2019-10-16 | 5,130 | 5,250 | 5,100 | 5,200 | 200,200 | 5,200 |
| 2019-10-15 | 4,925 | 5,130 | 4,925 | 5,100 | 287,700 | 5,100 |
| 2019-10-11 | 4,720 | 4,815 | 4,715 | 4,785 | 172,900 | 4,785 |
| 2019-10-10 | 4,595 | 4,620 | 4,520 | 4,620 | 137,800 | 4,620 |
| 2019-10-09 | 4,580 | 4,610 | 4,535 | 4,590 | 124,200 | 4,590 |
| 2019-10-08 | 4,610 | 4,665 | 4,585 | 4,645 | 133,000 | 4,645 |
| 2019-10-07 | 4,575 | 4,600 | 4,530 | 4,550 | 109,300 | 4,550 |
| 2019-10-04 | 4,595 | 4,610 | 4,525 | 4,580 | 173,900 | 4,580 |
| 2019-10-03 | 4,650 | 4,650 | 4,565 | 4,610 | 160,200 | 4,610 |
| 2019-10-02 | 4,745 | 4,845 | 4,740 | 4,770 | 154,200 | 4,770 |
| 2019-10-01 | 4,725 | 4,830 | 4,720 | 4,815 | 168,000 | 4,815 |
| 2019-09-30 | 4,705 | 4,750 | 4,690 | 4,725 | 245,900 | 4,725 |
| 2019-09-27 | 4,865 | 4,865 | 4,685 | 4,765 | 255,600 | 4,765 |
| 2019-09-26 | 4,910 | 4,910 | 4,830 | 4,875 | 254,300 | 4,875 |
| 2019-09-25 | 4,935 | 4,945 | 4,845 | 4,855 | 250,000 | 4,855 |
| 2019-09-24 | 4,885 | 4,970 | 4,880 | 4,935 | 267,700 | 4,935 |
| 2019-09-20 | 4,805 | 4,810 | 4,760 | 4,795 | 295,900 | 4,795 |
| 2019-09-19 | 4,750 | 4,810 | 4,750 | 4,755 | 230,100 | 4,755 |
| 2019-09-18 | 4,750 | 4,770 | 4,705 | 4,745 | 251,900 | 4,745 |
| 2019-09-17 | 4,810 | 4,825 | 4,765 | 4,775 | 294,200 | 4,775 |
| 2019-09-13 | 4,795 | 4,835 | 4,765 | 4,835 | 351,500 | 4,835 |
| 2019-09-12 | 4,730 | 4,790 | 4,710 | 4,735 | 374,600 | 4,735 |
| 2019-09-11 | 4,550 | 4,665 | 4,545 | 4,660 | 258,900 | 4,660 |
| 2019-09-10 | 4,485 | 4,515 | 4,460 | 4,480 | 215,100 | 4,480 |
| 2019-09-09 | 4,385 | 4,455 | 4,380 | 4,455 | 139,100 | 4,455 |
| 2019-09-06 | 4,410 | 4,420 | 4,350 | 4,385 | 129,100 | 4,385 |
| 2019-09-05 | 4,300 | 4,425 | 4,290 | 4,370 | 174,800 | 4,370 |
| 2019-09-04 | 4,275 | 4,290 | 4,260 | 4,270 | 151,200 | 4,270 |
| 2019-09-03 | 4,270 | 4,310 | 4,255 | 4,285 | 94,600 | 4,285 |
| 2019-09-02 | 4,290 | 4,310 | 4,260 | 4,265 | 125,800 | 4,265 |
| 2019-08-30 | 4,260 | 4,360 | 4,250 | 4,300 | 182,100 | 4,300 |
| 2019-08-29 | 4,235 | 4,245 | 4,120 | 4,205 | 109,500 | 4,205 |
| 2019-08-28 | 4,250 | 4,255 | 4,190 | 4,225 | 168,600 | 4,225 |
| 2019-08-27 | 4,270 | 4,295 | 4,235 | 4,265 | 114,700 | 4,265 |
| 2019-08-26 | 4,210 | 4,260 | 4,195 | 4,225 | 152,400 | 4,225 |
| 2019-08-23 | 4,290 | 4,370 | 4,275 | 4,350 | 126,100 | 4,350 |
| 2019-08-22 | 4,275 | 4,280 | 4,230 | 4,280 | 176,900 | 4,280 |
| 2019-08-21 | 4,290 | 4,320 | 4,260 | 4,275 | 186,600 | 4,275 |
| 2019-08-20 | 4,300 | 4,360 | 4,280 | 4,360 | 136,700 | 4,360 |
| 2019-08-19 | 4,290 | 4,325 | 4,290 | 4,315 | 126,900 | 4,315 |
| 2019-08-16 | 4,220 | 4,295 | 4,195 | 4,245 | 195,700 | 4,245 |
| 2019-08-15 | 4,135 | 4,225 | 4,100 | 4,220 | 178,800 | 4,220 |
| 2019-08-14 | 4,150 | 4,225 | 4,135 | 4,205 | 203,300 | 4,205 |
| 2019-08-13 | 4,060 | 4,120 | 4,010 | 4,110 | 193,600 | 4,110 |
| 2019-08-09 | 4,095 | 4,135 | 4,075 | 4,080 | 126,900 | 4,080 |
| 2019-08-08 | 4,000 | 4,080 | 3,985 | 4,060 | 139,800 | 4,060 |
| 2019-08-07 | 3,960 | 4,065 | 3,960 | 4,045 | 153,500 | 4,045 |
| 2019-08-06 | 3,835 | 4,010 | 3,820 | 3,990 | 204,300 | 3,990 |
| 2019-08-05 | 4,020 | 4,020 | 3,880 | 3,975 | 200,400 | 3,975 |
| 2019-08-02 | 4,175 | 4,215 | 4,045 | 4,090 | 247,500 | 4,090 |
| 2019-08-01 | 4,330 | 4,345 | 4,250 | 4,265 | 154,000 | 4,265 |
| 2019-07-31 | 4,315 | 4,430 | 4,310 | 4,405 | 223,900 | 4,405 |
| 2019-07-30 | 4,250 | 4,320 | 4,250 | 4,305 | 165,800 | 4,305 |
| 2019-07-29 | 4,245 | 4,275 | 4,180 | 4,210 | 129,600 | 4,210 |
| 2019-07-26 | 4,275 | 4,305 | 4,230 | 4,275 | 134,900 | 4,275 |
| 2019-07-25 | 4,325 | 4,360 | 4,300 | 4,345 | 86,300 | 4,345 |
| 2019-07-24 | 4,350 | 4,355 | 4,275 | 4,350 | 131,000 | 4,350 |
| 2019-07-23 | 4,285 | 4,365 | 4,260 | 4,345 | 119,000 | 4,345 |
| 2019-07-22 | 4,255 | 4,295 | 4,215 | 4,290 | 115,800 | 4,290 |
| 2019-07-19 | 4,260 | 4,320 | 4,245 | 4,310 | 225,700 | 4,310 |
| 2019-07-18 | 4,310 | 4,320 | 4,150 | 4,170 | 197,500 | 4,170 |
| 2019-07-17 | 4,335 | 4,360 | 4,305 | 4,315 | 123,300 | 4,315 |
| 2019-07-16 | 4,410 | 4,415 | 4,350 | 4,350 | 100,100 | 4,350 |
| 2019-07-12 | 4,400 | 4,430 | 4,325 | 4,430 | 145,600 | 4,430 |
| 2019-07-11 | 4,455 | 4,510 | 4,425 | 4,435 | 149,100 | 4,435 |
| 2019-07-10 | 4,345 | 4,435 | 4,335 | 4,410 | 149,300 | 4,410 |
| 2019-07-09 | 4,415 | 4,430 | 4,355 | 4,375 | 113,000 | 4,375 |
| 2019-07-08 | 4,465 | 4,465 | 4,390 | 4,395 | 97,300 | 4,395 |
| 2019-07-05 | 4,500 | 4,535 | 4,455 | 4,480 | 114,500 | 4,480 |
| 2019-07-04 | 4,590 | 4,620 | 4,475 | 4,490 | 88,900 | 4,490 |
| 2019-07-03 | 4,520 | 4,560 | 4,500 | 4,535 | 142,100 | 4,535 |
| 2019-07-02 | 4,470 | 4,545 | 4,465 | 4,525 | 160,500 | 4,525 |
| 2019-07-01 | 4,350 | 4,470 | 4,340 | 4,455 | 192,500 | 4,455 |
| 2019-06-28 | 4,245 | 4,295 | 4,225 | 4,255 | 150,900 | 4,255 |
| 2019-06-27 | 4,220 | 4,255 | 4,210 | 4,245 | 129,100 | 4,245 |
| 2019-06-26 | 4,250 | 4,290 | 4,215 | 4,215 | 167,000 | 4,215 |
| 2019-06-25 | 4,235 | 4,305 | 4,210 | 4,235 | 130,100 | 4,235 |
| 2019-06-24 | 4,285 | 4,320 | 4,245 | 4,270 | 86,000 | 4,270 |
| 2019-06-21 | 4,405 | 4,415 | 4,200 | 4,230 | 382,400 | 4,230 |
| 2019-06-20 | 4,420 | 4,485 | 4,415 | 4,450 | 128,200 | 4,450 |
| 2019-06-19 | 4,400 | 4,430 | 4,380 | 4,415 | 130,900 | 4,415 |
| 2019-06-18 | 4,330 | 4,420 | 4,265 | 4,280 | 173,900 | 4,280 |
| 2019-06-17 | 4,375 | 4,400 | 4,320 | 4,320 | 138,200 | 4,320 |
| 2019-06-14 | 4,415 | 4,460 | 4,385 | 4,435 | 129,000 | 4,435 |
| 2019-06-13 | 4,455 | 4,465 | 4,365 | 4,420 | 163,900 | 4,420 |
| 2019-06-12 | 4,505 | 4,555 | 4,485 | 4,500 | 109,400 | 4,500 |
| 2019-06-11 | 4,540 | 4,550 | 4,455 | 4,540 | 130,200 | 4,540 |
| 2019-06-10 | 4,470 | 4,605 | 4,460 | 4,580 | 158,900 | 4,580 |
| 2019-06-07 | 4,400 | 4,425 | 4,340 | 4,425 | 173,500 | 4,425 |
| 2019-06-06 | 4,500 | 4,520 | 4,415 | 4,425 | 177,800 | 4,425 |
| 2019-06-05 | 4,490 | 4,565 | 4,480 | 4,550 | 171,700 | 4,550 |
| 2019-06-04 | 4,365 | 4,450 | 4,360 | 4,400 | 161,100 | 4,400 |
| 2019-06-03 | 4,280 | 4,355 | 4,230 | 4,320 | 142,400 | 4,320 |
| 2019-05-31 | 4,365 | 4,405 | 4,335 | 4,360 | 210,800 | 4,360 |
| 2019-05-30 | 4,470 | 4,470 | 4,405 | 4,415 | 136,900 | 4,415 |
| 2019-05-29 | 4,625 | 4,630 | 4,500 | 4,540 | 175,600 | 4,540 |
| 2019-05-28 | 4,645 | 4,735 | 4,645 | 4,695 | 591,300 | 4,695 |
| 2019-05-27 | 4,610 | 4,645 | 4,570 | 4,625 | 137,700 | 4,625 |
| 2019-05-24 | 4,540 | 4,590 | 4,515 | 4,585 | 138,500 | 4,585 |
| 2019-05-23 | 4,530 | 4,630 | 4,505 | 4,630 | 205,800 | 4,630 |
| 2019-05-22 | 4,560 | 4,570 | 4,505 | 4,520 | 134,900 | 4,520 |
| 2019-05-21 | 4,560 | 4,615 | 4,525 | 4,530 | 198,500 | 4,530 |
| 2019-05-20 | 4,605 | 4,625 | 4,500 | 4,590 | 156,300 | 4,590 |
| 2019-05-17 | 4,545 | 4,605 | 4,475 | 4,580 | 221,700 | 4,580 |
| 2019-05-16 | 4,415 | 4,450 | 4,360 | 4,435 | 198,600 | 4,435 |
| 2019-05-15 | 4,450 | 4,455 | 4,360 | 4,405 | 201,900 | 4,405 |
| 2019-05-14 | 4,380 | 4,500 | 4,345 | 4,455 | 188,900 | 4,455 |
| 2019-05-13 | 4,485 | 4,590 | 4,415 | 4,520 | 166,000 | 4,520 |
| 2019-05-10 | 4,520 | 4,645 | 4,485 | 4,505 | 226,600 | 4,505 |
| 2019-05-09 | 4,615 | 4,615 | 4,480 | 4,525 | 223,800 | 4,525 |
| 2019-05-08 | 4,735 | 4,745 | 4,625 | 4,640 | 188,300 | 4,640 |
| 2019-05-07 | 4,775 | 4,880 | 4,710 | 4,830 | 259,300 | 4,830 |
| 2019-04-26 | 4,770 | 4,770 | 4,675 | 4,710 | 241,900 | 4,710 |
| 2019-04-25 | 4,815 | 4,845 | 4,770 | 4,795 | 121,500 | 4,795 |
| 2019-04-24 | 4,885 | 4,920 | 4,810 | 4,825 | 179,900 | 4,825 |
| 2019-04-23 | 4,855 | 4,905 | 4,805 | 4,815 | 170,700 | 4,815 |
| 2019-04-22 | 4,810 | 4,870 | 4,760 | 4,810 | 96,000 | 4,810 |
| 2019-04-19 | 4,900 | 4,920 | 4,800 | 4,810 | 157,800 | 4,810 |
| 2019-04-18 | 5,030 | 5,040 | 4,880 | 4,890 | 188,100 | 4,890 |
| 2019-04-17 | 5,130 | 5,210 | 5,080 | 5,090 | 204,700 | 5,090 |
| 2019-04-16 | 5,080 | 5,210 | 5,070 | 5,150 | 200,000 | 5,150 |
| 2019-04-15 | 5,060 | 5,270 | 5,050 | 5,140 | 322,300 | 5,140 |
| 2019-04-12 | 5,110 | 5,110 | 4,940 | 5,020 | 217,400 | 5,020 |
| 2019-04-11 | 5,040 | 5,210 | 4,990 | 5,110 | 405,700 | 5,110 |
| 2019-04-10 | 4,965 | 4,990 | 4,890 | 4,890 | 169,800 | 4,890 |
| 2019-04-09 | 5,020 | 5,030 | 4,945 | 4,975 | 190,000 | 4,975 |
| 2019-04-08 | 5,090 | 5,090 | 5,020 | 5,040 | 122,600 | 5,040 |
| 2019-04-05 | 5,070 | 5,170 | 5,070 | 5,110 | 156,500 | 5,110 |
| 2019-04-04 | 5,120 | 5,160 | 5,100 | 5,120 | 148,500 | 5,120 |
| 2019-04-03 | 5,120 | 5,190 | 5,090 | 5,150 | 142,500 | 5,150 |
| 2019-04-02 | 5,200 | 5,280 | 5,150 | 5,180 | 209,700 | 5,180 |
| 2019-04-01 | 5,160 | 5,250 | 5,130 | 5,180 | 209,000 | 5,180 |
| 2019-03-29 | 5,050 | 5,120 | 5,000 | 5,090 | 200,600 | 5,090 |
| 2019-03-28 | 4,950 | 4,985 | 4,855 | 4,960 | 291,400 | 4,960 |
| 2019-03-27 | 5,120 | 5,120 | 5,030 | 5,050 | 193,900 | 5,050 |
| 2019-03-26 | 4,840 | 5,070 | 4,815 | 5,030 | 367,700 | 5,030 |
| 2019-03-25 | 4,880 | 4,895 | 4,730 | 4,770 | 332,000 | 4,770 |
| 2019-03-22 | 5,120 | 5,130 | 4,950 | 4,975 | 331,400 | 4,975 |
| 2019-03-20 | 5,320 | 5,330 | 5,130 | 5,180 | 243,300 | 5,180 |
| 2019-03-19 | 5,320 | 5,330 | 5,240 | 5,290 | 133,300 | 5,290 |
| 2019-03-18 | 5,400 | 5,410 | 5,300 | 5,370 | 167,700 | 5,370 |
| 2019-03-15 | 5,340 | 5,490 | 5,320 | 5,400 | 268,400 | 5,400 |
| 2019-03-14 | 5,430 | 5,430 | 5,320 | 5,340 | 120,300 | 5,340 |
| 2019-03-13 | 5,420 | 5,430 | 5,310 | 5,340 | 130,700 | 5,340 |
| 2019-03-12 | 5,340 | 5,490 | 5,310 | 5,420 | 199,900 | 5,420 |
| 2019-03-11 | 5,250 | 5,300 | 5,220 | 5,260 | 149,100 | 5,260 |
| 2019-03-08 | 5,330 | 5,360 | 5,190 | 5,210 | 206,800 | 5,210 |
| 2019-03-07 | 5,410 | 5,440 | 5,380 | 5,410 | 144,800 | 5,410 |
| 2019-03-06 | 5,500 | 5,500 | 5,420 | 5,450 | 166,200 | 5,450 |
| 2019-03-05 | 5,530 | 5,540 | 5,450 | 5,500 | 167,800 | 5,500 |
| 2019-03-04 | 5,640 | 5,690 | 5,590 | 5,620 | 111,300 | 5,620 |
| 2019-03-01 | 5,500 | 5,630 | 5,500 | 5,590 | 156,000 | 5,590 |
| 2019-02-28 | 5,520 | 5,570 | 5,480 | 5,500 | 198,500 | 5,500 |
| 2019-02-27 | 5,480 | 5,570 | 5,440 | 5,560 | 184,700 | 5,560 |
| 2019-02-26 | 5,520 | 5,540 | 5,450 | 5,470 | 145,600 | 5,470 |
| 2019-02-25 | 5,460 | 5,520 | 5,430 | 5,500 | 140,500 | 5,500 |
| 2019-02-22 | 5,520 | 5,530 | 5,430 | 5,450 | 121,900 | 5,450 |
| 2019-02-21 | 5,580 | 5,580 | 5,420 | 5,520 | 199,400 | 5,520 |
| 2019-02-20 | 5,580 | 5,630 | 5,540 | 5,570 | 109,900 | 5,570 |
| 2019-02-19 | 5,610 | 5,650 | 5,570 | 5,620 | 128,200 | 5,620 |
| 2019-02-18 | 5,550 | 5,660 | 5,520 | 5,640 | 175,500 | 5,640 |
| 2019-02-15 | 5,410 | 5,430 | 5,310 | 5,400 | 179,400 | 5,400 |
| 2019-02-14 | 5,500 | 5,600 | 5,450 | 5,460 | 149,000 | 5,460 |
| 2019-02-13 | 5,640 | 5,690 | 5,590 | 5,600 | 150,400 | 5,600 |
| 2019-02-12 | 5,400 | 5,670 | 5,390 | 5,640 | 217,200 | 5,640 |
| 2019-02-08 | 5,360 | 5,400 | 5,280 | 5,350 | 188,800 | 5,350 |
| 2019-02-07 | 5,600 | 5,600 | 5,420 | 5,460 | 183,900 | 5,460 |
| 2019-02-06 | 5,730 | 5,790 | 5,620 | 5,630 | 154,900 | 5,630 |
| 2019-02-05 | 5,830 | 5,830 | 5,640 | 5,660 | 149,500 | 5,660 |
| 2019-02-04 | 5,700 | 5,810 | 5,640 | 5,730 | 187,500 | 5,730 |
| 2019-02-01 | 5,520 | 5,680 | 5,480 | 5,670 | 172,500 | 5,670 |
| 2019-01-31 | 5,590 | 5,610 | 5,470 | 5,550 | 251,000 | 5,550 |
| 2019-01-30 | 5,560 | 5,600 | 5,490 | 5,530 | 221,100 | 5,530 |
| 2019-01-29 | 5,440 | 5,540 | 5,410 | 5,540 | 149,900 | 5,540 |
| 2019-01-28 | 5,480 | 5,540 | 5,430 | 5,460 | 139,500 | 5,460 |
| 2019-01-25 | 5,400 | 5,550 | 5,380 | 5,480 | 162,700 | 5,480 |
| 2019-01-24 | 5,490 | 5,510 | 5,400 | 5,460 | 166,600 | 5,460 |
| 2019-01-23 | 5,490 | 5,500 | 5,400 | 5,420 | 149,800 | 5,420 |
| 2019-01-22 | 5,650 | 5,670 | 5,530 | 5,550 | 134,700 | 5,550 |
| 2019-01-21 | 5,630 | 5,700 | 5,560 | 5,570 | 137,400 | 5,570 |
| 2019-01-18 | 5,540 | 5,680 | 5,510 | 5,610 | 147,000 | 5,610 |
| 2019-01-17 | 5,470 | 5,530 | 5,390 | 5,530 | 166,900 | 5,530 |
| 2019-01-16 | 5,330 | 5,530 | 5,310 | 5,490 | 333,800 | 5,490 |
| 2019-01-15 | 5,270 | 5,530 | 5,200 | 5,290 | 483,400 | 5,290 |
| 2019-01-11 | 5,980 | 6,090 | 5,780 | 5,850 | 237,200 | 5,850 |
| 2019-01-10 | 6,130 | 6,140 | 5,960 | 5,980 | 165,800 | 5,980 |
| 2019-01-09 | 6,040 | 6,210 | 6,020 | 6,140 | 225,200 | 6,140 |
| 2019-01-08 | 5,990 | 6,040 | 5,880 | 5,950 | 255,800 | 5,950 |
| 2019-01-07 | 5,970 | 6,080 | 5,920 | 6,030 | 175,900 | 6,030 |
| 2019-01-04 | 5,820 | 5,950 | 5,820 | 5,850 | 235,700 | 5,850 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
