4534 持田製薬(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 | 4,445 | 4,460 | 4,405 | 4,410 | 34,700 | 4,410 |
| 2019-12-27 | 4,435 | 4,515 | 4,415 | 4,480 | 30,800 | 4,480 |
| 2019-12-26 | 4,445 | 4,450 | 4,405 | 4,435 | 43,600 | 4,435 |
| 2019-12-25 | 4,475 | 4,475 | 4,410 | 4,430 | 23,600 | 4,430 |
| 2019-12-24 | 4,570 | 4,570 | 4,465 | 4,495 | 40,500 | 4,495 |
| 2019-12-23 | 4,595 | 4,595 | 4,565 | 4,575 | 20,800 | 4,575 |
| 2019-12-20 | 4,635 | 4,645 | 4,540 | 4,600 | 53,700 | 4,600 |
| 2019-12-19 | 4,585 | 4,610 | 4,535 | 4,580 | 50,500 | 4,580 |
| 2019-12-18 | 4,640 | 4,645 | 4,570 | 4,590 | 61,100 | 4,590 |
| 2019-12-17 | 4,560 | 4,630 | 4,530 | 4,630 | 52,000 | 4,630 |
| 2019-12-16 | 4,560 | 4,580 | 4,510 | 4,510 | 46,800 | 4,510 |
| 2019-12-13 | 4,570 | 4,625 | 4,550 | 4,555 | 102,600 | 4,555 |
| 2019-12-12 | 4,535 | 4,545 | 4,505 | 4,505 | 43,600 | 4,505 |
| 2019-12-11 | 4,550 | 4,565 | 4,520 | 4,535 | 50,600 | 4,535 |
| 2019-12-10 | 4,530 | 4,580 | 4,520 | 4,550 | 61,000 | 4,550 |
| 2019-12-09 | 4,505 | 4,520 | 4,430 | 4,510 | 34,800 | 4,510 |
| 2019-12-06 | 4,540 | 4,540 | 4,445 | 4,475 | 51,800 | 4,475 |
| 2019-12-05 | 4,510 | 4,540 | 4,500 | 4,515 | 55,200 | 4,515 |
| 2019-12-04 | 4,450 | 4,495 | 4,430 | 4,490 | 48,100 | 4,490 |
| 2019-12-03 | 4,485 | 4,495 | 4,435 | 4,460 | 55,900 | 4,460 |
| 2019-12-02 | 4,445 | 4,485 | 4,440 | 4,475 | 39,700 | 4,475 |
| 2019-11-29 | 4,455 | 4,460 | 4,400 | 4,400 | 42,900 | 4,400 |
| 2019-11-28 | 4,450 | 4,450 | 4,400 | 4,430 | 45,200 | 4,430 |
| 2019-11-27 | 4,460 | 4,500 | 4,460 | 4,460 | 46,000 | 4,460 |
| 2019-11-26 | 4,480 | 4,480 | 4,440 | 4,445 | 50,000 | 4,445 |
| 2019-11-25 | 4,465 | 4,480 | 4,410 | 4,440 | 30,200 | 4,440 |
| 2019-11-22 | 4,425 | 4,465 | 4,380 | 4,425 | 56,900 | 4,425 |
| 2019-11-21 | 4,440 | 4,470 | 4,350 | 4,425 | 43,400 | 4,425 |
| 2019-11-20 | 4,430 | 4,465 | 4,400 | 4,460 | 55,400 | 4,460 |
| 2019-11-19 | 4,380 | 4,430 | 4,375 | 4,420 | 45,200 | 4,420 |
| 2019-11-18 | 4,350 | 4,385 | 4,345 | 4,380 | 51,300 | 4,380 |
| 2019-11-15 | 4,325 | 4,380 | 4,325 | 4,365 | 55,400 | 4,365 |
| 2019-11-14 | 4,345 | 4,345 | 4,290 | 4,300 | 46,200 | 4,300 |
| 2019-11-13 | 4,390 | 4,395 | 4,330 | 4,330 | 54,700 | 4,330 |
| 2019-11-12 | 4,340 | 4,380 | 4,325 | 4,375 | 49,800 | 4,375 |
| 2019-11-11 | 4,380 | 4,415 | 4,345 | 4,345 | 42,400 | 4,345 |
| 2019-11-08 | 4,400 | 4,400 | 4,325 | 4,360 | 77,000 | 4,360 |
| 2019-11-07 | 4,415 | 4,420 | 4,360 | 4,375 | 61,300 | 4,375 |
| 2019-11-06 | 4,445 | 4,445 | 4,300 | 4,400 | 84,200 | 4,400 |
| 2019-11-05 | 4,325 | 4,465 | 4,265 | 4,390 | 125,700 | 4,390 |
| 2019-11-01 | 4,300 | 4,300 | 4,220 | 4,240 | 51,500 | 4,240 |
| 2019-10-31 | 4,350 | 4,405 | 4,295 | 4,340 | 86,800 | 4,340 |
| 2019-10-30 | 4,275 | 4,350 | 4,265 | 4,345 | 143,300 | 4,345 |
| 2019-10-29 | 4,275 | 4,280 | 4,220 | 4,245 | 75,800 | 4,245 |
| 2019-10-28 | 4,265 | 4,265 | 4,185 | 4,225 | 50,900 | 4,225 |
| 2019-10-25 | 4,215 | 4,260 | 4,185 | 4,260 | 66,700 | 4,260 |
| 2019-10-24 | 4,220 | 4,220 | 4,155 | 4,185 | 50,200 | 4,185 |
| 2019-10-23 | 4,135 | 4,175 | 4,080 | 4,175 | 49,600 | 4,175 |
| 2019-10-21 | 4,120 | 4,135 | 4,070 | 4,095 | 38,300 | 4,095 |
| 2019-10-18 | 4,165 | 4,215 | 4,115 | 4,130 | 47,500 | 4,130 |
| 2019-10-17 | 4,195 | 4,195 | 4,105 | 4,150 | 78,400 | 4,150 |
| 2019-10-16 | 4,215 | 4,245 | 4,175 | 4,190 | 80,400 | 4,190 |
| 2019-10-15 | 4,130 | 4,180 | 4,130 | 4,155 | 71,400 | 4,155 |
| 2019-10-11 | 4,080 | 4,080 | 4,030 | 4,055 | 43,600 | 4,055 |
| 2019-10-10 | 4,075 | 4,090 | 4,015 | 4,050 | 41,000 | 4,050 |
| 2019-10-09 | 4,030 | 4,090 | 4,005 | 4,090 | 56,900 | 4,090 |
| 2019-10-08 | 4,030 | 4,065 | 3,995 | 4,065 | 55,500 | 4,065 |
| 2019-10-07 | 4,000 | 4,000 | 3,960 | 3,980 | 38,800 | 3,980 |
| 2019-10-04 | 4,000 | 4,025 | 3,940 | 4,020 | 77,300 | 4,020 |
| 2019-10-03 | 4,020 | 4,025 | 3,970 | 4,020 | 66,000 | 4,020 |
| 2019-10-02 | 4,150 | 4,200 | 4,110 | 4,125 | 44,800 | 4,125 |
| 2019-10-01 | 4,130 | 4,170 | 4,125 | 4,160 | 45,000 | 4,160 |
| 2019-09-30 | 4,090 | 4,190 | 4,090 | 4,130 | 58,700 | 4,130 |
| 2019-09-27 | 4,175 | 4,175 | 4,090 | 4,150 | 54,800 | 4,150 |
| 2019-09-26 | 4,275 | 4,290 | 4,215 | 4,230 | 54,700 | 4,230 |
| 2019-09-25 | 4,300 | 4,300 | 4,195 | 4,245 | 46,000 | 4,245 |
| 2019-09-24 | 4,220 | 4,295 | 4,220 | 4,245 | 52,600 | 4,245 |
| 2019-09-20 | 4,240 | 4,255 | 4,185 | 4,215 | 54,300 | 4,215 |
| 2019-09-19 | 4,155 | 4,240 | 4,155 | 4,205 | 49,700 | 4,205 |
| 2019-09-18 | 4,185 | 4,185 | 4,095 | 4,125 | 37,800 | 4,125 |
| 2019-09-17 | 4,190 | 4,195 | 4,160 | 4,190 | 44,600 | 4,190 |
| 2019-09-13 | 4,170 | 4,200 | 4,110 | 4,190 | 88,400 | 4,190 |
| 2019-09-12 | 4,190 | 4,200 | 4,110 | 4,125 | 60,700 | 4,125 |
| 2019-09-11 | 4,035 | 4,105 | 4,000 | 4,095 | 56,300 | 4,095 |
| 2019-09-10 | 4,040 | 4,040 | 3,990 | 4,025 | 63,200 | 4,025 |
| 2019-09-09 | 4,040 | 4,040 | 4,000 | 4,015 | 36,800 | 4,015 |
| 2019-09-06 | 4,085 | 4,085 | 4,005 | 4,020 | 38,100 | 4,020 |
| 2019-09-05 | 4,050 | 4,135 | 4,030 | 4,095 | 71,900 | 4,095 |
| 2019-09-04 | 4,050 | 4,085 | 4,020 | 4,020 | 38,900 | 4,020 |
| 2019-09-03 | 3,990 | 4,050 | 3,980 | 4,030 | 31,500 | 4,030 |
| 2019-09-02 | 4,145 | 4,150 | 4,020 | 4,025 | 34,900 | 4,025 |
| 2019-08-30 | 4,050 | 4,160 | 4,040 | 4,150 | 85,800 | 4,150 |
| 2019-08-29 | 4,005 | 4,040 | 3,945 | 3,995 | 43,700 | 3,995 |
| 2019-08-28 | 4,070 | 4,070 | 4,000 | 4,000 | 34,200 | 4,000 |
| 2019-08-27 | 4,070 | 4,125 | 4,055 | 4,060 | 36,500 | 4,060 |
| 2019-08-26 | 4,015 | 4,070 | 4,010 | 4,025 | 71,500 | 4,025 |
| 2019-08-23 | 4,115 | 4,160 | 4,070 | 4,145 | 46,400 | 4,145 |
| 2019-08-22 | 4,180 | 4,180 | 4,085 | 4,105 | 53,900 | 4,105 |
| 2019-08-21 | 4,190 | 4,215 | 4,150 | 4,170 | 35,400 | 4,170 |
| 2019-08-20 | 4,205 | 4,255 | 4,175 | 4,255 | 34,400 | 4,255 |
| 2019-08-19 | 4,255 | 4,255 | 4,190 | 4,205 | 24,500 | 4,205 |
| 2019-08-16 | 4,195 | 4,240 | 4,170 | 4,210 | 43,000 | 4,210 |
| 2019-08-15 | 4,190 | 4,195 | 4,150 | 4,195 | 44,600 | 4,195 |
| 2019-08-14 | 4,255 | 4,300 | 4,220 | 4,260 | 42,000 | 4,260 |
| 2019-08-13 | 4,255 | 4,280 | 4,215 | 4,245 | 40,600 | 4,245 |
| 2019-08-09 | 4,330 | 4,385 | 4,305 | 4,315 | 33,500 | 4,315 |
| 2019-08-08 | 4,325 | 4,325 | 4,265 | 4,295 | 41,100 | 4,295 |
| 2019-08-07 | 4,330 | 4,355 | 4,290 | 4,325 | 62,200 | 4,325 |
| 2019-08-06 | 4,335 | 4,375 | 4,285 | 4,375 | 69,300 | 4,375 |
| 2019-08-05 | 4,430 | 4,520 | 4,370 | 4,455 | 93,900 | 4,455 |
| 2019-08-02 | 4,540 | 4,675 | 4,530 | 4,630 | 110,000 | 4,630 |
| 2019-08-01 | 4,590 | 4,595 | 4,520 | 4,590 | 50,200 | 4,590 |
| 2019-07-31 | 4,545 | 4,625 | 4,540 | 4,585 | 61,200 | 4,585 |
| 2019-07-30 | 4,590 | 4,605 | 4,545 | 4,600 | 61,000 | 4,600 |
| 2019-07-29 | 4,675 | 4,675 | 4,555 | 4,600 | 34,500 | 4,600 |
| 2019-07-26 | 4,700 | 4,700 | 4,635 | 4,655 | 45,900 | 4,655 |
| 2019-07-25 | 4,655 | 4,670 | 4,625 | 4,650 | 44,800 | 4,650 |
| 2019-07-24 | 4,675 | 4,675 | 4,615 | 4,650 | 57,800 | 4,650 |
| 2019-07-23 | 4,650 | 4,685 | 4,620 | 4,665 | 39,500 | 4,665 |
| 2019-07-22 | 4,675 | 4,740 | 4,650 | 4,665 | 44,600 | 4,665 |
| 2019-07-19 | 4,620 | 4,720 | 4,610 | 4,715 | 48,600 | 4,715 |
| 2019-07-18 | 4,735 | 4,735 | 4,605 | 4,620 | 59,800 | 4,620 |
| 2019-07-17 | 4,730 | 4,785 | 4,720 | 4,765 | 39,200 | 4,765 |
| 2019-07-16 | 4,735 | 4,760 | 4,710 | 4,740 | 32,400 | 4,740 |
| 2019-07-12 | 4,765 | 4,790 | 4,715 | 4,785 | 30,400 | 4,785 |
| 2019-07-11 | 4,735 | 4,820 | 4,735 | 4,790 | 50,200 | 4,790 |
| 2019-07-10 | 4,680 | 4,720 | 4,635 | 4,705 | 53,800 | 4,705 |
| 2019-07-09 | 4,785 | 4,805 | 4,685 | 4,700 | 48,800 | 4,700 |
| 2019-07-08 | 4,830 | 4,835 | 4,745 | 4,750 | 41,800 | 4,750 |
| 2019-07-05 | 4,925 | 4,925 | 4,815 | 4,850 | 28,400 | 4,850 |
| 2019-07-04 | 4,880 | 4,940 | 4,850 | 4,890 | 31,800 | 4,890 |
| 2019-07-03 | 4,830 | 4,910 | 4,830 | 4,840 | 58,500 | 4,840 |
| 2019-07-02 | 4,800 | 4,890 | 4,795 | 4,875 | 47,100 | 4,875 |
| 2019-07-01 | 4,670 | 4,775 | 4,665 | 4,760 | 56,700 | 4,760 |
| 2019-06-28 | 4,680 | 4,700 | 4,565 | 4,585 | 63,400 | 4,585 |
| 2019-06-27 | 4,655 | 4,655 | 4,595 | 4,635 | 42,200 | 4,635 |
| 2019-06-26 | 4,710 | 4,725 | 4,640 | 4,645 | 52,000 | 4,645 |
| 2019-06-25 | 4,735 | 4,800 | 4,705 | 4,705 | 46,700 | 4,705 |
| 2019-06-24 | 4,630 | 4,760 | 4,630 | 4,745 | 51,900 | 4,745 |
| 2019-06-21 | 4,750 | 4,750 | 4,610 | 4,615 | 98,000 | 4,615 |
| 2019-06-20 | 4,775 | 4,835 | 4,765 | 4,765 | 48,500 | 4,765 |
| 2019-06-19 | 4,745 | 4,780 | 4,720 | 4,765 | 84,600 | 4,765 |
| 2019-06-18 | 4,750 | 4,825 | 4,725 | 4,725 | 52,900 | 4,725 |
| 2019-06-17 | 4,785 | 4,820 | 4,735 | 4,740 | 40,300 | 4,740 |
| 2019-06-14 | 4,805 | 4,845 | 4,755 | 4,820 | 50,000 | 4,820 |
| 2019-06-13 | 4,830 | 4,855 | 4,760 | 4,805 | 56,000 | 4,805 |
| 2019-06-12 | 4,845 | 4,915 | 4,815 | 4,870 | 43,900 | 4,870 |
| 2019-06-11 | 4,965 | 4,965 | 4,845 | 4,880 | 57,500 | 4,880 |
| 2019-06-10 | 4,960 | 5,000 | 4,935 | 4,980 | 42,900 | 4,980 |
| 2019-06-07 | 4,850 | 4,890 | 4,790 | 4,870 | 55,500 | 4,870 |
| 2019-06-06 | 4,865 | 4,950 | 4,840 | 4,880 | 48,200 | 4,880 |
| 2019-06-05 | 4,885 | 4,890 | 4,790 | 4,885 | 78,600 | 4,885 |
| 2019-06-04 | 4,880 | 4,910 | 4,805 | 4,850 | 52,200 | 4,850 |
| 2019-06-03 | 4,865 | 4,880 | 4,790 | 4,845 | 57,400 | 4,845 |
| 2019-05-31 | 4,990 | 5,020 | 4,950 | 4,960 | 47,600 | 4,960 |
| 2019-05-30 | 5,100 | 5,120 | 4,990 | 5,030 | 47,800 | 5,030 |
| 2019-05-29 | 5,220 | 5,260 | 5,130 | 5,180 | 54,700 | 5,180 |
| 2019-05-28 | 5,370 | 5,380 | 5,300 | 5,330 | 67,400 | 5,330 |
| 2019-05-27 | 5,350 | 5,380 | 5,300 | 5,360 | 34,700 | 5,360 |
| 2019-05-24 | 5,270 | 5,330 | 5,240 | 5,320 | 36,200 | 5,320 |
| 2019-05-23 | 5,200 | 5,280 | 5,150 | 5,250 | 36,100 | 5,250 |
| 2019-05-22 | 5,230 | 5,260 | 5,170 | 5,190 | 31,800 | 5,190 |
| 2019-05-21 | 5,240 | 5,290 | 5,210 | 5,230 | 30,200 | 5,230 |
| 2019-05-20 | 5,280 | 5,310 | 5,220 | 5,230 | 34,500 | 5,230 |
| 2019-05-17 | 5,150 | 5,290 | 5,130 | 5,270 | 53,800 | 5,270 |
| 2019-05-16 | 4,955 | 5,170 | 4,950 | 5,150 | 73,500 | 5,150 |
| 2019-05-15 | 4,865 | 4,935 | 4,800 | 4,925 | 84,400 | 4,925 |
| 2019-05-14 | 4,755 | 5,020 | 4,620 | 4,935 | 178,900 | 4,935 |
| 2019-05-13 | 5,000 | 5,010 | 4,765 | 4,790 | 186,500 | 4,790 |
| 2019-05-10 | 5,110 | 5,220 | 5,040 | 5,080 | 94,200 | 5,080 |
| 2019-05-09 | 5,130 | 5,200 | 5,080 | 5,110 | 81,000 | 5,110 |
| 2019-05-08 | 5,100 | 5,220 | 5,050 | 5,200 | 73,200 | 5,200 |
| 2019-05-07 | 5,220 | 5,250 | 5,150 | 5,160 | 109,400 | 5,160 |
| 2019-04-26 | 5,190 | 5,230 | 5,130 | 5,160 | 37,900 | 5,160 |
| 2019-04-25 | 5,140 | 5,210 | 5,140 | 5,180 | 28,900 | 5,180 |
| 2019-04-24 | 5,280 | 5,310 | 5,180 | 5,190 | 35,100 | 5,190 |
| 2019-04-23 | 5,260 | 5,290 | 5,170 | 5,210 | 46,800 | 5,210 |
| 2019-04-22 | 5,170 | 5,270 | 5,090 | 5,250 | 32,400 | 5,250 |
| 2019-04-19 | 5,160 | 5,190 | 5,110 | 5,180 | 54,400 | 5,180 |
| 2019-04-18 | 5,200 | 5,220 | 5,050 | 5,060 | 59,000 | 5,060 |
| 2019-04-17 | 5,300 | 5,310 | 5,170 | 5,260 | 81,300 | 5,260 |
| 2019-04-16 | 5,500 | 5,530 | 5,300 | 5,350 | 55,200 | 5,350 |
| 2019-04-15 | 5,550 | 5,550 | 5,470 | 5,530 | 38,100 | 5,530 |
| 2019-04-12 | 5,600 | 5,600 | 5,440 | 5,450 | 42,800 | 5,450 |
| 2019-04-11 | 5,480 | 5,550 | 5,430 | 5,530 | 37,200 | 5,530 |
| 2019-04-10 | 5,430 | 5,460 | 5,390 | 5,420 | 58,400 | 5,420 |
| 2019-04-09 | 5,490 | 5,520 | 5,420 | 5,450 | 73,800 | 5,450 |
| 2019-04-08 | 5,490 | 5,560 | 5,460 | 5,490 | 42,600 | 5,490 |
| 2019-04-05 | 5,480 | 5,570 | 5,470 | 5,510 | 49,200 | 5,510 |
| 2019-04-04 | 5,670 | 5,670 | 5,480 | 5,510 | 64,300 | 5,510 |
| 2019-04-03 | 5,730 | 5,730 | 5,600 | 5,690 | 62,400 | 5,690 |
| 2019-04-02 | 5,940 | 6,000 | 5,680 | 5,740 | 137,100 | 5,740 |
| 2019-04-01 | 5,850 | 5,900 | 5,770 | 5,880 | 111,700 | 5,880 |
| 2019-03-29 | 5,640 | 5,740 | 5,600 | 5,680 | 92,200 | 5,680 |
| 2019-03-28 | 5,560 | 5,640 | 5,500 | 5,610 | 138,400 | 5,610 |
| 2019-03-27 | 5,780 | 5,800 | 5,610 | 5,690 | 183,400 | 5,690 |
| 2019-03-26 | 11,000 | 11,430 | 10,990 | 11,410 | 60,800 | 5,705 |
| 2019-03-25 | 10,950 | 11,100 | 10,870 | 10,970 | 54,000 | 5,485 |
| 2019-03-22 | 11,160 | 11,230 | 11,050 | 11,070 | 57,700 | 5,535 |
| 2019-03-20 | 11,270 | 11,330 | 11,130 | 11,280 | 51,500 | 5,640 |
| 2019-03-19 | 11,460 | 11,470 | 11,220 | 11,280 | 53,900 | 5,640 |
| 2019-03-18 | 11,580 | 11,620 | 11,490 | 11,590 | 47,900 | 5,795 |
| 2019-03-15 | 11,640 | 11,710 | 11,580 | 11,620 | 96,200 | 5,810 |
| 2019-03-14 | 11,970 | 11,970 | 11,640 | 11,640 | 48,200 | 5,820 |
| 2019-03-13 | 12,030 | 12,090 | 11,870 | 11,930 | 49,500 | 5,965 |
| 2019-03-12 | 12,000 | 12,110 | 11,950 | 12,080 | 54,100 | 6,040 |
| 2019-03-11 | 12,060 | 12,180 | 11,850 | 11,940 | 50,200 | 5,970 |
| 2019-03-08 | 12,170 | 12,220 | 11,960 | 11,970 | 70,300 | 5,985 |
| 2019-03-07 | 12,130 | 12,220 | 12,100 | 12,170 | 53,800 | 6,085 |
| 2019-03-06 | 11,950 | 12,120 | 11,940 | 12,110 | 57,200 | 6,055 |
| 2019-03-05 | 11,890 | 12,000 | 11,790 | 11,960 | 58,000 | 5,980 |
| 2019-03-04 | 11,960 | 11,980 | 11,800 | 11,890 | 48,600 | 5,945 |
| 2019-03-01 | 11,950 | 11,970 | 11,740 | 11,800 | 52,000 | 5,900 |
| 2019-02-28 | 11,800 | 11,970 | 11,790 | 11,870 | 55,500 | 5,935 |
| 2019-02-27 | 11,790 | 11,970 | 11,770 | 11,840 | 60,900 | 5,920 |
| 2019-02-26 | 11,520 | 11,690 | 11,520 | 11,630 | 45,700 | 5,815 |
| 2019-02-25 | 11,370 | 11,470 | 11,300 | 11,450 | 40,800 | 5,725 |
| 2019-02-22 | 11,370 | 11,460 | 11,320 | 11,380 | 35,800 | 5,690 |
| 2019-02-21 | 11,450 | 11,610 | 11,390 | 11,420 | 53,100 | 5,710 |
| 2019-02-20 | 11,360 | 11,630 | 11,360 | 11,490 | 55,600 | 5,745 |
| 2019-02-19 | 11,200 | 11,410 | 11,200 | 11,380 | 40,000 | 5,690 |
| 2019-02-18 | 10,980 | 11,220 | 10,980 | 11,190 | 38,300 | 5,595 |
| 2019-02-15 | 10,740 | 10,990 | 10,640 | 10,980 | 30,900 | 5,490 |
| 2019-02-14 | 10,930 | 11,020 | 10,740 | 10,770 | 37,700 | 5,385 |
| 2019-02-13 | 10,600 | 11,080 | 10,600 | 10,990 | 64,700 | 5,495 |
| 2019-02-12 | 10,480 | 10,750 | 10,280 | 10,600 | 67,300 | 5,300 |
| 2019-02-08 | 9,900 | 10,500 | 9,760 | 10,400 | 92,100 | 5,200 |
| 2019-02-07 | 10,010 | 10,020 | 9,910 | 9,980 | 22,500 | 4,990 |
| 2019-02-06 | 9,960 | 10,040 | 9,870 | 9,970 | 27,600 | 4,985 |
| 2019-02-05 | 10,030 | 10,320 | 9,830 | 9,890 | 72,100 | 4,945 |
| 2019-02-04 | 9,750 | 9,880 | 9,720 | 9,800 | 31,100 | 4,900 |
| 2019-02-01 | 9,630 | 9,780 | 9,600 | 9,700 | 33,200 | 4,850 |
| 2019-01-31 | 9,560 | 9,650 | 9,510 | 9,630 | 27,800 | 4,815 |
| 2019-01-30 | 9,580 | 9,640 | 9,480 | 9,540 | 44,700 | 4,770 |
| 2019-01-29 | 9,420 | 9,620 | 9,410 | 9,610 | 28,200 | 4,805 |
| 2019-01-28 | 9,580 | 9,580 | 9,460 | 9,480 | 28,900 | 4,740 |
| 2019-01-25 | 9,740 | 9,860 | 9,650 | 9,700 | 23,600 | 4,850 |
| 2019-01-24 | 9,630 | 9,780 | 9,630 | 9,760 | 28,700 | 4,880 |
| 2019-01-23 | 9,690 | 9,810 | 9,610 | 9,670 | 41,500 | 4,835 |
| 2019-01-22 | 9,840 | 9,870 | 9,740 | 9,770 | 19,100 | 4,885 |
| 2019-01-21 | 9,890 | 10,000 | 9,790 | 9,840 | 27,600 | 4,920 |
| 2019-01-18 | 9,800 | 10,050 | 9,800 | 9,890 | 25,700 | 4,945 |
| 2019-01-17 | 9,740 | 9,850 | 9,680 | 9,790 | 26,100 | 4,895 |
| 2019-01-16 | 9,730 | 9,850 | 9,700 | 9,810 | 26,500 | 4,905 |
| 2019-01-15 | 9,600 | 9,890 | 9,590 | 9,730 | 31,800 | 4,865 |
| 2019-01-11 | 9,700 | 9,770 | 9,590 | 9,620 | 28,600 | 4,810 |
| 2019-01-10 | 9,690 | 9,690 | 9,450 | 9,630 | 29,500 | 4,815 |
| 2019-01-09 | 9,480 | 9,770 | 9,480 | 9,690 | 47,000 | 4,845 |
| 2019-01-08 | 9,240 | 9,370 | 9,160 | 9,330 | 34,900 | 4,665 |
| 2019-01-07 | 9,360 | 9,430 | 9,200 | 9,220 | 38,000 | 4,610 |
| 2019-01-04 | 8,870 | 9,130 | 8,770 | 9,130 | 51,200 | 4,565 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
