4612 日本ペイントホールディングス(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 | 5,630 | 5,670 | 5,610 | 5,640 | 265,700 | 1,128 |
| 2019-12-27 | 5,610 | 5,670 | 5,550 | 5,640 | 465,700 | 1,128 |
| 2019-12-26 | 5,500 | 5,560 | 5,480 | 5,560 | 292,200 | 1,112 |
| 2019-12-25 | 5,500 | 5,500 | 5,430 | 5,450 | 149,600 | 1,090 |
| 2019-12-24 | 5,510 | 5,510 | 5,410 | 5,490 | 198,200 | 1,098 |
| 2019-12-23 | 5,610 | 5,610 | 5,460 | 5,480 | 237,100 | 1,096 |
| 2019-12-20 | 5,570 | 5,640 | 5,560 | 5,600 | 660,400 | 1,120 |
| 2019-12-19 | 5,530 | 5,580 | 5,500 | 5,540 | 840,600 | 1,108 |
| 2019-12-18 | 5,540 | 5,570 | 5,460 | 5,500 | 951,400 | 1,100 |
| 2019-12-17 | 5,520 | 5,610 | 5,470 | 5,610 | 418,400 | 1,122 |
| 2019-12-16 | 5,450 | 5,520 | 5,410 | 5,440 | 242,200 | 1,088 |
| 2019-12-13 | 5,440 | 5,470 | 5,370 | 5,430 | 610,400 | 1,086 |
| 2019-12-12 | 5,590 | 5,600 | 5,430 | 5,430 | 426,800 | 1,086 |
| 2019-12-11 | 5,640 | 5,660 | 5,560 | 5,560 | 400,300 | 1,112 |
| 2019-12-10 | 5,640 | 5,700 | 5,620 | 5,670 | 301,000 | 1,134 |
| 2019-12-09 | 5,810 | 5,840 | 5,680 | 5,710 | 219,500 | 1,142 |
| 2019-12-06 | 5,780 | 5,780 | 5,720 | 5,760 | 219,100 | 1,152 |
| 2019-12-05 | 5,780 | 5,800 | 5,690 | 5,730 | 302,100 | 1,146 |
| 2019-12-04 | 5,820 | 5,840 | 5,770 | 5,790 | 281,200 | 1,158 |
| 2019-12-03 | 5,800 | 5,860 | 5,770 | 5,840 | 468,100 | 1,168 |
| 2019-12-02 | 5,840 | 5,930 | 5,820 | 5,880 | 295,700 | 1,176 |
| 2019-11-29 | 5,990 | 6,010 | 5,810 | 5,840 | 351,100 | 1,168 |
| 2019-11-28 | 6,050 | 6,070 | 6,020 | 6,050 | 174,800 | 1,210 |
| 2019-11-27 | 6,150 | 6,180 | 6,020 | 6,050 | 262,400 | 1,210 |
| 2019-11-26 | 6,120 | 6,150 | 6,090 | 6,130 | 379,100 | 1,226 |
| 2019-11-25 | 6,210 | 6,230 | 6,060 | 6,070 | 230,100 | 1,214 |
| 2019-11-22 | 6,170 | 6,220 | 6,130 | 6,180 | 400,500 | 1,236 |
| 2019-11-21 | 6,130 | 6,200 | 6,110 | 6,190 | 417,900 | 1,238 |
| 2019-11-20 | 6,100 | 6,180 | 6,070 | 6,150 | 289,200 | 1,230 |
| 2019-11-19 | 6,070 | 6,130 | 6,050 | 6,110 | 232,300 | 1,222 |
| 2019-11-18 | 6,250 | 6,280 | 6,140 | 6,160 | 315,100 | 1,232 |
| 2019-11-15 | 6,060 | 6,350 | 6,050 | 6,330 | 584,900 | 1,266 |
| 2019-11-14 | 6,110 | 6,120 | 6,030 | 6,030 | 245,300 | 1,206 |
| 2019-11-13 | 6,060 | 6,150 | 6,040 | 6,060 | 226,000 | 1,212 |
| 2019-11-12 | 6,000 | 6,040 | 5,970 | 6,020 | 347,400 | 1,204 |
| 2019-11-11 | 5,940 | 6,050 | 5,930 | 6,030 | 300,700 | 1,206 |
| 2019-11-08 | 6,150 | 6,160 | 5,930 | 5,970 | 483,900 | 1,194 |
| 2019-11-07 | 6,160 | 6,220 | 6,110 | 6,140 | 317,200 | 1,228 |
| 2019-11-06 | 6,240 | 6,250 | 6,100 | 6,170 | 323,800 | 1,234 |
| 2019-11-05 | 6,170 | 6,270 | 6,110 | 6,220 | 446,700 | 1,244 |
| 2019-11-01 | 5,910 | 6,050 | 5,880 | 6,030 | 222,300 | 1,206 |
| 2019-10-31 | 5,880 | 6,040 | 5,880 | 5,950 | 382,200 | 1,190 |
| 2019-10-30 | 5,900 | 5,960 | 5,880 | 5,900 | 643,300 | 1,180 |
| 2019-10-29 | 6,000 | 6,060 | 5,930 | 5,960 | 538,700 | 1,192 |
| 2019-10-28 | 6,090 | 6,140 | 5,990 | 6,000 | 335,500 | 1,200 |
| 2019-10-25 | 6,080 | 6,170 | 6,080 | 6,150 | 335,700 | 1,230 |
| 2019-10-24 | 6,200 | 6,200 | 6,090 | 6,110 | 339,600 | 1,222 |
| 2019-10-23 | 6,180 | 6,210 | 6,080 | 6,180 | 356,900 | 1,236 |
| 2019-10-21 | 6,220 | 6,280 | 6,200 | 6,200 | 198,200 | 1,240 |
| 2019-10-18 | 6,140 | 6,210 | 6,140 | 6,160 | 281,500 | 1,232 |
| 2019-10-17 | 6,160 | 6,210 | 6,130 | 6,170 | 298,800 | 1,234 |
| 2019-10-16 | 6,130 | 6,190 | 6,090 | 6,120 | 402,100 | 1,224 |
| 2019-10-15 | 6,140 | 6,220 | 6,060 | 6,090 | 353,100 | 1,218 |
| 2019-10-11 | 6,040 | 6,040 | 5,880 | 6,000 | 273,700 | 1,200 |
| 2019-10-10 | 6,090 | 6,140 | 6,000 | 6,010 | 298,700 | 1,202 |
| 2019-10-09 | 6,010 | 6,120 | 5,990 | 6,100 | 286,200 | 1,220 |
| 2019-10-08 | 5,950 | 6,040 | 5,900 | 6,040 | 405,400 | 1,208 |
| 2019-10-07 | 5,770 | 5,890 | 5,760 | 5,890 | 317,600 | 1,178 |
| 2019-10-04 | 5,690 | 5,750 | 5,670 | 5,750 | 216,700 | 1,150 |
| 2019-10-03 | 5,680 | 5,760 | 5,610 | 5,650 | 284,300 | 1,130 |
| 2019-10-02 | 5,750 | 5,820 | 5,740 | 5,780 | 215,800 | 1,156 |
| 2019-10-01 | 5,640 | 5,740 | 5,640 | 5,730 | 224,300 | 1,146 |
| 2019-09-30 | 5,600 | 5,680 | 5,570 | 5,610 | 336,100 | 1,122 |
| 2019-09-27 | 5,690 | 5,710 | 5,620 | 5,700 | 303,000 | 1,140 |
| 2019-09-26 | 5,700 | 5,750 | 5,650 | 5,680 | 411,900 | 1,136 |
| 2019-09-25 | 5,620 | 5,650 | 5,560 | 5,630 | 354,900 | 1,126 |
| 2019-09-24 | 5,490 | 5,720 | 5,490 | 5,660 | 675,600 | 1,132 |
| 2019-09-20 | 5,300 | 5,450 | 5,280 | 5,430 | 576,700 | 1,086 |
| 2019-09-19 | 5,190 | 5,320 | 5,170 | 5,300 | 538,900 | 1,060 |
| 2019-09-18 | 5,090 | 5,220 | 5,090 | 5,180 | 614,300 | 1,036 |
| 2019-09-17 | 5,090 | 5,190 | 5,020 | 5,040 | 822,300 | 1,008 |
| 2019-09-13 | 5,440 | 5,540 | 5,410 | 5,490 | 654,500 | 1,098 |
| 2019-09-12 | 5,300 | 5,440 | 5,300 | 5,410 | 539,200 | 1,082 |
| 2019-09-11 | 5,140 | 5,310 | 5,140 | 5,300 | 448,200 | 1,060 |
| 2019-09-10 | 5,120 | 5,200 | 5,100 | 5,140 | 387,300 | 1,028 |
| 2019-09-09 | 5,020 | 5,110 | 5,020 | 5,110 | 231,700 | 1,022 |
| 2019-09-06 | 5,010 | 5,070 | 4,970 | 5,040 | 302,500 | 1,008 |
| 2019-09-05 | 4,940 | 5,070 | 4,940 | 5,020 | 494,800 | 1,004 |
| 2019-09-04 | 4,900 | 4,950 | 4,895 | 4,910 | 303,200 | 982 |
| 2019-09-03 | 4,960 | 5,000 | 4,935 | 4,965 | 180,400 | 993 |
| 2019-09-02 | 4,990 | 5,060 | 4,965 | 4,975 | 186,200 | 995 |
| 2019-08-30 | 4,990 | 5,070 | 4,945 | 5,030 | 389,500 | 1,006 |
| 2019-08-29 | 4,950 | 4,975 | 4,910 | 4,940 | 347,400 | 988 |
| 2019-08-28 | 4,920 | 4,945 | 4,885 | 4,905 | 363,700 | 981 |
| 2019-08-27 | 4,840 | 4,890 | 4,830 | 4,850 | 246,800 | 970 |
| 2019-08-26 | 4,705 | 4,785 | 4,665 | 4,770 | 275,700 | 954 |
| 2019-08-23 | 4,800 | 4,870 | 4,780 | 4,815 | 309,600 | 963 |
| 2019-08-22 | 4,800 | 4,800 | 4,710 | 4,765 | 268,000 | 953 |
| 2019-08-21 | 4,765 | 4,790 | 4,750 | 4,765 | 198,300 | 953 |
| 2019-08-20 | 4,760 | 4,885 | 4,760 | 4,835 | 378,300 | 967 |
| 2019-08-19 | 4,750 | 4,775 | 4,675 | 4,700 | 264,700 | 940 |
| 2019-08-16 | 4,745 | 4,765 | 4,695 | 4,700 | 378,200 | 940 |
| 2019-08-15 | 4,705 | 4,815 | 4,695 | 4,775 | 357,300 | 955 |
| 2019-08-14 | 4,855 | 4,860 | 4,775 | 4,820 | 358,500 | 964 |
| 2019-08-13 | 4,580 | 4,800 | 4,580 | 4,765 | 745,400 | 953 |
| 2019-08-09 | 4,450 | 4,610 | 4,440 | 4,570 | 453,500 | 914 |
| 2019-08-08 | 4,455 | 4,510 | 4,410 | 4,435 | 528,900 | 887 |
| 2019-08-07 | 4,465 | 4,475 | 4,400 | 4,455 | 337,600 | 891 |
| 2019-08-06 | 4,485 | 4,535 | 4,455 | 4,500 | 374,000 | 900 |
| 2019-08-05 | 4,535 | 4,555 | 4,460 | 4,555 | 351,100 | 911 |
| 2019-08-02 | 4,610 | 4,675 | 4,570 | 4,605 | 385,300 | 921 |
| 2019-08-01 | 4,705 | 4,755 | 4,695 | 4,715 | 215,400 | 943 |
| 2019-07-31 | 4,735 | 4,795 | 4,735 | 4,755 | 283,200 | 951 |
| 2019-07-30 | 4,730 | 4,785 | 4,720 | 4,775 | 331,100 | 955 |
| 2019-07-29 | 4,640 | 4,700 | 4,640 | 4,700 | 223,300 | 940 |
| 2019-07-26 | 4,630 | 4,700 | 4,630 | 4,675 | 365,800 | 935 |
| 2019-07-25 | 4,500 | 4,630 | 4,480 | 4,615 | 420,800 | 923 |
| 2019-07-24 | 4,475 | 4,495 | 4,465 | 4,495 | 245,400 | 899 |
| 2019-07-23 | 4,395 | 4,450 | 4,380 | 4,420 | 275,400 | 884 |
| 2019-07-22 | 4,420 | 4,435 | 4,375 | 4,385 | 194,000 | 877 |
| 2019-07-19 | 4,335 | 4,435 | 4,305 | 4,405 | 322,600 | 881 |
| 2019-07-18 | 4,375 | 4,410 | 4,320 | 4,335 | 382,300 | 867 |
| 2019-07-17 | 4,370 | 4,430 | 4,370 | 4,395 | 263,000 | 879 |
| 2019-07-16 | 4,370 | 4,425 | 4,370 | 4,385 | 281,000 | 877 |
| 2019-07-12 | 4,360 | 4,370 | 4,345 | 4,360 | 189,600 | 872 |
| 2019-07-11 | 4,350 | 4,380 | 4,340 | 4,365 | 309,100 | 873 |
| 2019-07-10 | 4,420 | 4,485 | 4,365 | 4,400 | 537,600 | 880 |
| 2019-07-09 | 4,490 | 4,515 | 4,445 | 4,465 | 566,900 | 893 |
| 2019-07-08 | 4,395 | 4,405 | 4,360 | 4,380 | 220,800 | 876 |
| 2019-07-05 | 4,400 | 4,415 | 4,365 | 4,415 | 218,800 | 883 |
| 2019-07-04 | 4,345 | 4,440 | 4,325 | 4,415 | 372,000 | 883 |
| 2019-07-03 | 4,325 | 4,345 | 4,265 | 4,315 | 358,500 | 863 |
| 2019-07-02 | 4,300 | 4,355 | 4,295 | 4,350 | 512,500 | 870 |
| 2019-07-01 | 4,250 | 4,260 | 4,195 | 4,260 | 387,000 | 852 |
| 2019-06-28 | 4,165 | 4,210 | 4,145 | 4,180 | 332,100 | 836 |
| 2019-06-27 | 4,180 | 4,235 | 4,175 | 4,225 | 362,500 | 845 |
| 2019-06-26 | 4,230 | 4,230 | 4,150 | 4,180 | 389,000 | 836 |
| 2019-06-25 | 4,190 | 4,240 | 4,180 | 4,185 | 276,600 | 837 |
| 2019-06-24 | 4,135 | 4,205 | 4,120 | 4,175 | 183,700 | 835 |
| 2019-06-21 | 4,185 | 4,215 | 4,120 | 4,140 | 512,200 | 828 |
| 2019-06-20 | 4,300 | 4,305 | 4,220 | 4,225 | 374,100 | 845 |
| 2019-06-19 | 4,290 | 4,345 | 4,265 | 4,310 | 289,500 | 862 |
| 2019-06-18 | 4,270 | 4,300 | 4,230 | 4,240 | 263,500 | 848 |
| 2019-06-17 | 4,275 | 4,295 | 4,255 | 4,255 | 275,500 | 851 |
| 2019-06-14 | 4,315 | 4,325 | 4,265 | 4,295 | 285,500 | 859 |
| 2019-06-13 | 4,340 | 4,375 | 4,300 | 4,320 | 246,500 | 864 |
| 2019-06-12 | 4,405 | 4,435 | 4,360 | 4,375 | 213,400 | 875 |
| 2019-06-11 | 4,330 | 4,395 | 4,320 | 4,355 | 275,200 | 871 |
| 2019-06-10 | 4,305 | 4,390 | 4,290 | 4,355 | 425,800 | 871 |
| 2019-06-07 | 4,365 | 4,365 | 4,285 | 4,300 | 309,500 | 860 |
| 2019-06-06 | 4,300 | 4,340 | 4,265 | 4,320 | 305,400 | 864 |
| 2019-06-05 | 4,360 | 4,370 | 4,285 | 4,300 | 363,800 | 860 |
| 2019-06-04 | 4,355 | 4,355 | 4,275 | 4,290 | 328,900 | 858 |
| 2019-06-03 | 4,230 | 4,325 | 4,205 | 4,300 | 349,200 | 860 |
| 2019-05-31 | 4,405 | 4,415 | 4,295 | 4,300 | 610,700 | 860 |
| 2019-05-30 | 4,415 | 4,455 | 4,395 | 4,440 | 379,900 | 888 |
| 2019-05-29 | 4,345 | 4,430 | 4,345 | 4,405 | 390,000 | 881 |
| 2019-05-28 | 4,360 | 4,405 | 4,350 | 4,390 | 441,300 | 878 |
| 2019-05-27 | 4,250 | 4,305 | 4,225 | 4,290 | 322,300 | 858 |
| 2019-05-24 | 4,110 | 4,260 | 4,100 | 4,255 | 670,300 | 851 |
| 2019-05-23 | 4,165 | 4,175 | 4,095 | 4,140 | 323,100 | 828 |
| 2019-05-22 | 4,215 | 4,245 | 4,185 | 4,190 | 265,000 | 838 |
| 2019-05-21 | 4,195 | 4,215 | 4,130 | 4,190 | 423,400 | 838 |
| 2019-05-20 | 4,350 | 4,410 | 4,280 | 4,285 | 386,100 | 857 |
| 2019-05-17 | 4,280 | 4,355 | 4,235 | 4,335 | 621,600 | 867 |
| 2019-05-16 | 4,195 | 4,245 | 4,115 | 4,160 | 1,170,700 | 832 |
| 2019-05-15 | 3,945 | 4,000 | 3,930 | 3,985 | 445,900 | 797 |
| 2019-05-14 | 3,900 | 3,940 | 3,890 | 3,940 | 430,700 | 788 |
| 2019-05-13 | 3,990 | 3,990 | 3,925 | 3,925 | 348,300 | 785 |
| 2019-05-10 | 4,035 | 4,065 | 3,965 | 3,990 | 437,800 | 798 |
| 2019-05-09 | 4,055 | 4,075 | 3,965 | 3,990 | 457,300 | 798 |
| 2019-05-08 | 4,095 | 4,135 | 4,080 | 4,105 | 472,400 | 821 |
| 2019-05-07 | 4,170 | 4,185 | 4,125 | 4,160 | 479,600 | 832 |
| 2019-04-26 | 4,225 | 4,245 | 4,175 | 4,215 | 512,300 | 843 |
| 2019-04-25 | 4,280 | 4,280 | 4,225 | 4,245 | 264,600 | 849 |
| 2019-04-24 | 4,280 | 4,305 | 4,230 | 4,240 | 405,800 | 848 |
| 2019-04-23 | 4,250 | 4,270 | 4,220 | 4,250 | 587,900 | 850 |
| 2019-04-22 | 4,245 | 4,280 | 4,215 | 4,275 | 183,300 | 855 |
| 2019-04-19 | 4,270 | 4,295 | 4,250 | 4,280 | 218,100 | 856 |
| 2019-04-18 | 4,280 | 4,310 | 4,250 | 4,265 | 385,000 | 853 |
| 2019-04-17 | 4,405 | 4,405 | 4,240 | 4,260 | 941,300 | 852 |
| 2019-04-16 | 4,430 | 4,450 | 4,395 | 4,420 | 342,100 | 884 |
| 2019-04-15 | 4,500 | 4,505 | 4,445 | 4,455 | 399,600 | 891 |
| 2019-04-12 | 4,485 | 4,485 | 4,395 | 4,400 | 292,100 | 880 |
| 2019-04-11 | 4,445 | 4,500 | 4,435 | 4,465 | 405,900 | 893 |
| 2019-04-10 | 4,390 | 4,440 | 4,370 | 4,440 | 471,600 | 888 |
| 2019-04-09 | 4,455 | 4,475 | 4,425 | 4,450 | 495,200 | 890 |
| 2019-04-08 | 4,505 | 4,520 | 4,480 | 4,510 | 442,100 | 902 |
| 2019-04-05 | 4,495 | 4,525 | 4,460 | 4,485 | 343,900 | 897 |
| 2019-04-04 | 4,510 | 4,525 | 4,460 | 4,480 | 295,700 | 896 |
| 2019-04-03 | 4,515 | 4,535 | 4,475 | 4,500 | 444,500 | 900 |
| 2019-04-02 | 4,550 | 4,580 | 4,465 | 4,490 | 611,900 | 898 |
| 2019-04-01 | 4,480 | 4,550 | 4,450 | 4,520 | 803,100 | 904 |
| 2019-03-29 | 4,400 | 4,430 | 4,335 | 4,350 | 579,100 | 870 |
| 2019-03-28 | 4,445 | 4,445 | 4,300 | 4,345 | 576,600 | 869 |
| 2019-03-27 | 4,400 | 4,445 | 4,345 | 4,375 | 795,800 | 875 |
| 2019-03-26 | 4,435 | 4,450 | 4,355 | 4,380 | 885,500 | 876 |
| 2019-03-25 | 4,310 | 4,325 | 4,260 | 4,300 | 691,300 | 860 |
| 2019-03-22 | 4,390 | 4,405 | 4,345 | 4,375 | 615,300 | 875 |
| 2019-03-20 | 4,400 | 4,420 | 4,385 | 4,400 | 542,500 | 880 |
| 2019-03-19 | 4,425 | 4,430 | 4,365 | 4,380 | 416,500 | 876 |
| 2019-03-18 | 4,450 | 4,465 | 4,405 | 4,425 | 553,700 | 885 |
| 2019-03-15 | 4,375 | 4,445 | 4,370 | 4,425 | 999,500 | 885 |
| 2019-03-14 | 4,265 | 4,290 | 4,235 | 4,265 | 463,900 | 853 |
| 2019-03-13 | 4,265 | 4,320 | 4,240 | 4,250 | 470,400 | 850 |
| 2019-03-12 | 4,260 | 4,320 | 4,250 | 4,255 | 593,400 | 851 |
| 2019-03-11 | 4,175 | 4,210 | 4,125 | 4,195 | 502,500 | 839 |
| 2019-03-08 | 4,215 | 4,245 | 4,180 | 4,190 | 556,900 | 838 |
| 2019-03-07 | 4,220 | 4,265 | 4,220 | 4,245 | 501,600 | 849 |
| 2019-03-06 | 4,210 | 4,265 | 4,200 | 4,260 | 486,700 | 852 |
| 2019-03-05 | 4,310 | 4,345 | 4,210 | 4,255 | 720,000 | 851 |
| 2019-03-04 | 4,330 | 4,385 | 4,295 | 4,305 | 468,400 | 861 |
| 2019-03-01 | 4,255 | 4,340 | 4,240 | 4,320 | 477,600 | 864 |
| 2019-02-28 | 4,350 | 4,360 | 4,270 | 4,280 | 833,200 | 856 |
| 2019-02-27 | 4,280 | 4,310 | 4,270 | 4,300 | 753,800 | 860 |
| 2019-02-26 | 4,240 | 4,310 | 4,230 | 4,280 | 732,600 | 856 |
| 2019-02-25 | 4,150 | 4,270 | 4,150 | 4,245 | 510,600 | 849 |
| 2019-02-22 | 4,100 | 4,150 | 4,090 | 4,150 | 352,700 | 830 |
| 2019-02-21 | 4,150 | 4,185 | 4,025 | 4,140 | 551,600 | 828 |
| 2019-02-20 | 4,100 | 4,150 | 4,090 | 4,150 | 637,900 | 830 |
| 2019-02-19 | 3,985 | 4,055 | 3,965 | 4,055 | 348,200 | 811 |
| 2019-02-18 | 4,020 | 4,040 | 3,930 | 3,960 | 478,100 | 792 |
| 2019-02-15 | 3,940 | 3,990 | 3,910 | 3,950 | 407,400 | 790 |
| 2019-02-14 | 4,150 | 4,195 | 3,960 | 3,965 | 1,001,800 | 793 |
| 2019-02-13 | 3,870 | 3,900 | 3,800 | 3,870 | 610,300 | 774 |
| 2019-02-12 | 3,750 | 3,845 | 3,745 | 3,800 | 493,300 | 760 |
| 2019-02-08 | 3,650 | 3,685 | 3,610 | 3,680 | 442,800 | 736 |
| 2019-02-07 | 3,710 | 3,710 | 3,640 | 3,710 | 224,900 | 742 |
| 2019-02-06 | 3,745 | 3,765 | 3,670 | 3,695 | 224,000 | 739 |
| 2019-02-05 | 3,700 | 3,760 | 3,670 | 3,730 | 244,100 | 746 |
| 2019-02-04 | 3,715 | 3,735 | 3,670 | 3,690 | 271,200 | 738 |
| 2019-02-01 | 3,600 | 3,670 | 3,600 | 3,655 | 232,200 | 731 |
| 2019-01-31 | 3,615 | 3,675 | 3,600 | 3,640 | 427,200 | 728 |
| 2019-01-30 | 3,635 | 3,635 | 3,540 | 3,545 | 388,300 | 709 |
| 2019-01-29 | 3,575 | 3,605 | 3,520 | 3,585 | 353,300 | 717 |
| 2019-01-28 | 3,590 | 3,645 | 3,575 | 3,590 | 340,600 | 718 |
| 2019-01-25 | 3,510 | 3,580 | 3,510 | 3,550 | 514,000 | 710 |
| 2019-01-24 | 3,535 | 3,560 | 3,490 | 3,550 | 366,800 | 710 |
| 2019-01-23 | 3,505 | 3,605 | 3,490 | 3,580 | 383,700 | 716 |
| 2019-01-22 | 3,570 | 3,600 | 3,535 | 3,535 | 290,600 | 707 |
| 2019-01-21 | 3,620 | 3,645 | 3,570 | 3,580 | 376,600 | 716 |
| 2019-01-18 | 3,540 | 3,645 | 3,520 | 3,595 | 373,800 | 719 |
| 2019-01-17 | 3,560 | 3,590 | 3,525 | 3,555 | 308,000 | 711 |
| 2019-01-16 | 3,490 | 3,545 | 3,435 | 3,535 | 588,000 | 707 |
| 2019-01-15 | 3,490 | 3,585 | 3,480 | 3,560 | 383,800 | 712 |
| 2019-01-11 | 3,575 | 3,625 | 3,545 | 3,570 | 463,400 | 714 |
| 2019-01-10 | 3,560 | 3,570 | 3,495 | 3,530 | 748,300 | 706 |
| 2019-01-09 | 3,685 | 3,755 | 3,650 | 3,700 | 394,400 | 740 |
| 2019-01-08 | 3,715 | 3,735 | 3,650 | 3,650 | 333,500 | 730 |
| 2019-01-07 | 3,685 | 3,760 | 3,665 | 3,675 | 457,900 | 735 |
| 2019-01-04 | 3,650 | 3,660 | 3,495 | 3,580 | 835,700 | 716 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株
