4626 太陽ホールディングス(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 | 4,420 | 4,470 | 4,400 | 4,455 | 31,500 | 2,227.50 |
| 2019-12-27 | 4,435 | 4,470 | 4,420 | 4,450 | 17,900 | 2,225 |
| 2019-12-26 | 4,430 | 4,435 | 4,405 | 4,435 | 27,000 | 2,217.50 |
| 2019-12-25 | 4,500 | 4,500 | 4,405 | 4,430 | 38,400 | 2,215 |
| 2019-12-24 | 4,445 | 4,475 | 4,425 | 4,445 | 47,400 | 2,222.50 |
| 2019-12-23 | 4,395 | 4,445 | 4,385 | 4,410 | 46,700 | 2,205 |
| 2019-12-20 | 4,385 | 4,385 | 4,315 | 4,380 | 58,200 | 2,190 |
| 2019-12-19 | 4,370 | 4,375 | 4,325 | 4,360 | 41,200 | 2,180 |
| 2019-12-18 | 4,390 | 4,420 | 4,335 | 4,345 | 64,000 | 2,172.50 |
| 2019-12-17 | 4,355 | 4,370 | 4,325 | 4,350 | 34,500 | 2,175 |
| 2019-12-16 | 4,310 | 4,330 | 4,275 | 4,315 | 34,500 | 2,157.50 |
| 2019-12-13 | 4,350 | 4,360 | 4,305 | 4,315 | 77,300 | 2,157.50 |
| 2019-12-12 | 4,245 | 4,285 | 4,240 | 4,275 | 47,600 | 2,137.50 |
| 2019-12-11 | 4,225 | 4,235 | 4,180 | 4,215 | 24,000 | 2,107.50 |
| 2019-12-10 | 4,240 | 4,255 | 4,205 | 4,215 | 34,900 | 2,107.50 |
| 2019-12-09 | 4,230 | 4,235 | 4,185 | 4,225 | 20,400 | 2,112.50 |
| 2019-12-06 | 4,210 | 4,220 | 4,145 | 4,185 | 24,700 | 2,092.50 |
| 2019-12-05 | 4,215 | 4,230 | 4,180 | 4,185 | 34,800 | 2,092.50 |
| 2019-12-04 | 4,150 | 4,190 | 4,145 | 4,190 | 51,200 | 2,095 |
| 2019-12-03 | 4,160 | 4,215 | 4,145 | 4,200 | 28,800 | 2,100 |
| 2019-12-02 | 4,165 | 4,210 | 4,165 | 4,175 | 45,600 | 2,087.50 |
| 2019-11-29 | 4,220 | 4,225 | 4,200 | 4,215 | 55,700 | 2,107.50 |
| 2019-11-28 | 4,235 | 4,240 | 4,215 | 4,220 | 71,600 | 2,110 |
| 2019-11-27 | 4,270 | 4,280 | 4,220 | 4,235 | 106,600 | 2,117.50 |
| 2019-11-26 | 4,200 | 4,280 | 4,200 | 4,270 | 128,000 | 2,135 |
| 2019-11-25 | 4,200 | 4,200 | 4,150 | 4,185 | 57,900 | 2,092.50 |
| 2019-11-22 | 4,160 | 4,180 | 4,130 | 4,145 | 57,200 | 2,072.50 |
| 2019-11-21 | 4,240 | 4,245 | 4,105 | 4,180 | 65,400 | 2,090 |
| 2019-11-20 | 4,275 | 4,315 | 4,270 | 4,275 | 47,400 | 2,137.50 |
| 2019-11-19 | 4,295 | 4,300 | 4,220 | 4,275 | 34,300 | 2,137.50 |
| 2019-11-18 | 4,285 | 4,345 | 4,280 | 4,325 | 48,900 | 2,162.50 |
| 2019-11-15 | 4,250 | 4,300 | 4,225 | 4,300 | 68,100 | 2,150 |
| 2019-11-14 | 4,280 | 4,295 | 4,220 | 4,230 | 63,100 | 2,115 |
| 2019-11-13 | 4,300 | 4,300 | 4,265 | 4,290 | 62,200 | 2,145 |
| 2019-11-12 | 4,310 | 4,345 | 4,285 | 4,335 | 58,500 | 2,167.50 |
| 2019-11-11 | 4,365 | 4,365 | 4,300 | 4,310 | 99,700 | 2,155 |
| 2019-11-08 | 4,400 | 4,415 | 4,315 | 4,330 | 157,300 | 2,165 |
| 2019-11-07 | 4,390 | 4,425 | 4,330 | 4,415 | 120,900 | 2,207.50 |
| 2019-11-06 | 4,260 | 4,365 | 4,245 | 4,360 | 106,100 | 2,180 |
| 2019-11-05 | 4,210 | 4,260 | 4,160 | 4,230 | 119,800 | 2,115 |
| 2019-11-01 | 3,945 | 4,020 | 3,935 | 3,975 | 71,300 | 1,987.50 |
| 2019-10-31 | 3,950 | 3,955 | 3,890 | 3,950 | 42,000 | 1,975 |
| 2019-10-30 | 3,940 | 3,950 | 3,880 | 3,905 | 123,000 | 1,952.50 |
| 2019-10-29 | 3,895 | 3,940 | 3,895 | 3,920 | 51,200 | 1,960 |
| 2019-10-28 | 3,800 | 3,850 | 3,785 | 3,840 | 42,300 | 1,920 |
| 2019-10-25 | 3,800 | 3,825 | 3,770 | 3,825 | 49,900 | 1,912.50 |
| 2019-10-24 | 3,845 | 3,855 | 3,780 | 3,790 | 37,000 | 1,895 |
| 2019-10-23 | 3,820 | 3,865 | 3,760 | 3,845 | 91,200 | 1,922.50 |
| 2019-10-21 | 3,815 | 3,815 | 3,755 | 3,785 | 67,600 | 1,892.50 |
| 2019-10-18 | 3,800 | 3,835 | 3,775 | 3,790 | 51,700 | 1,895 |
| 2019-10-17 | 3,795 | 3,825 | 3,740 | 3,770 | 101,700 | 1,885 |
| 2019-10-16 | 3,830 | 3,880 | 3,730 | 3,780 | 156,400 | 1,890 |
| 2019-10-15 | 3,785 | 3,800 | 3,745 | 3,765 | 46,600 | 1,882.50 |
| 2019-10-11 | 3,700 | 3,730 | 3,665 | 3,715 | 40,200 | 1,857.50 |
| 2019-10-10 | 3,650 | 3,675 | 3,595 | 3,665 | 39,900 | 1,832.50 |
| 2019-10-09 | 3,580 | 3,645 | 3,550 | 3,635 | 49,300 | 1,817.50 |
| 2019-10-08 | 3,645 | 3,645 | 3,590 | 3,620 | 45,100 | 1,810 |
| 2019-10-07 | 3,595 | 3,610 | 3,565 | 3,610 | 45,200 | 1,805 |
| 2019-10-04 | 3,620 | 3,645 | 3,610 | 3,645 | 40,800 | 1,822.50 |
| 2019-10-03 | 3,620 | 3,640 | 3,595 | 3,640 | 50,800 | 1,820 |
| 2019-10-02 | 3,640 | 3,700 | 3,640 | 3,690 | 62,600 | 1,845 |
| 2019-10-01 | - | - | - | 3,635 | - | 1,817.50 |
| 2019-09-30 | 3,625 | 3,655 | 3,600 | 3,635 | 53,800 | 1,817.50 |
| 2019-09-27 | 3,735 | 3,735 | 3,630 | 3,645 | 123,100 | 1,822.50 |
| 2019-09-26 | 3,665 | 3,770 | 3,645 | 3,735 | 184,700 | 1,867.50 |
| 2019-09-25 | 3,510 | 3,510 | 3,465 | 3,495 | 42,200 | 1,747.50 |
| 2019-09-24 | 3,515 | 3,545 | 3,495 | 3,525 | 48,700 | 1,762.50 |
| 2019-09-20 | 3,485 | 3,560 | 3,475 | 3,535 | 111,000 | 1,767.50 |
| 2019-09-19 | 3,455 | 3,495 | 3,455 | 3,480 | 59,500 | 1,740 |
| 2019-09-18 | 3,485 | 3,490 | 3,445 | 3,460 | 48,500 | 1,730 |
| 2019-09-17 | 3,525 | 3,525 | 3,395 | 3,485 | 74,600 | 1,742.50 |
| 2019-09-13 | 3,555 | 3,575 | 3,515 | 3,560 | 96,400 | 1,780 |
| 2019-09-12 | 3,500 | 3,540 | 3,475 | 3,525 | 81,400 | 1,762.50 |
| 2019-09-11 | 3,420 | 3,485 | 3,405 | 3,485 | 56,800 | 1,742.50 |
| 2019-09-10 | 3,370 | 3,405 | 3,370 | 3,390 | 35,400 | 1,695 |
| 2019-09-09 | 3,355 | 3,370 | 3,325 | 3,360 | 35,600 | 1,680 |
| 2019-09-06 | 3,385 | 3,415 | 3,370 | 3,370 | 21,000 | 1,685 |
| 2019-09-05 | 3,275 | 3,380 | 3,270 | 3,370 | 35,300 | 1,685 |
| 2019-09-04 | 3,265 | 3,310 | 3,245 | 3,275 | 52,700 | 1,637.50 |
| 2019-09-03 | 3,240 | 3,320 | 3,240 | 3,315 | 31,100 | 1,657.50 |
| 2019-09-02 | 3,245 | 3,275 | 3,225 | 3,265 | 27,000 | 1,632.50 |
| 2019-08-30 | 3,210 | 3,280 | 3,195 | 3,275 | 50,500 | 1,637.50 |
| 2019-08-29 | 3,135 | 3,205 | 3,120 | 3,180 | 81,500 | 1,590 |
| 2019-08-28 | 3,135 | 3,135 | 3,095 | 3,135 | 37,600 | 1,567.50 |
| 2019-08-27 | 3,100 | 3,165 | 3,100 | 3,135 | 62,600 | 1,567.50 |
| 2019-08-26 | 3,070 | 3,115 | 3,070 | 3,095 | 67,400 | 1,547.50 |
| 2019-08-23 | 3,170 | 3,185 | 3,150 | 3,155 | 31,500 | 1,577.50 |
| 2019-08-22 | 3,170 | 3,190 | 3,145 | 3,160 | 33,000 | 1,580 |
| 2019-08-21 | 3,155 | 3,195 | 3,155 | 3,170 | 29,300 | 1,585 |
| 2019-08-20 | 3,205 | 3,215 | 3,175 | 3,210 | 26,100 | 1,605 |
| 2019-08-19 | 3,190 | 3,250 | 3,190 | 3,215 | 33,900 | 1,607.50 |
| 2019-08-16 | 3,150 | 3,205 | 3,125 | 3,190 | 52,700 | 1,595 |
| 2019-08-15 | 3,115 | 3,185 | 3,115 | 3,180 | 31,100 | 1,590 |
| 2019-08-14 | 3,215 | 3,235 | 3,190 | 3,220 | 40,100 | 1,610 |
| 2019-08-13 | 3,155 | 3,190 | 3,135 | 3,180 | 64,400 | 1,590 |
| 2019-08-09 | 3,165 | 3,200 | 3,160 | 3,195 | 54,900 | 1,597.50 |
| 2019-08-08 | 3,120 | 3,160 | 3,115 | 3,145 | 44,700 | 1,572.50 |
| 2019-08-07 | 3,090 | 3,130 | 3,080 | 3,120 | 41,500 | 1,560 |
| 2019-08-06 | 3,020 | 3,160 | 3,015 | 3,115 | 90,300 | 1,557.50 |
| 2019-08-05 | 3,195 | 3,200 | 3,105 | 3,145 | 73,200 | 1,572.50 |
| 2019-08-02 | 3,345 | 3,345 | 3,240 | 3,255 | 94,500 | 1,627.50 |
| 2019-08-01 | 3,305 | 3,435 | 3,275 | 3,415 | 80,000 | 1,707.50 |
| 2019-07-31 | 3,290 | 3,370 | 3,290 | 3,355 | 76,100 | 1,677.50 |
| 2019-07-30 | 3,300 | 3,320 | 3,290 | 3,300 | 46,700 | 1,650 |
| 2019-07-29 | 3,300 | 3,300 | 3,245 | 3,285 | 38,300 | 1,642.50 |
| 2019-07-26 | 3,315 | 3,320 | 3,280 | 3,315 | 56,000 | 1,657.50 |
| 2019-07-25 | 3,350 | 3,355 | 3,320 | 3,320 | 60,600 | 1,660 |
| 2019-07-24 | 3,250 | 3,310 | 3,250 | 3,310 | 61,900 | 1,655 |
| 2019-07-23 | 3,210 | 3,260 | 3,205 | 3,250 | 39,100 | 1,625 |
| 2019-07-22 | 3,220 | 3,235 | 3,200 | 3,220 | 58,600 | 1,610 |
| 2019-07-19 | 3,150 | 3,245 | 3,140 | 3,230 | 52,700 | 1,615 |
| 2019-07-18 | 3,220 | 3,220 | 3,150 | 3,150 | 66,900 | 1,575 |
| 2019-07-17 | 3,250 | 3,265 | 3,225 | 3,245 | 51,400 | 1,622.50 |
| 2019-07-16 | 3,260 | 3,290 | 3,240 | 3,270 | 47,900 | 1,635 |
| 2019-07-12 | 3,255 | 3,280 | 3,245 | 3,255 | 42,000 | 1,627.50 |
| 2019-07-11 | 3,250 | 3,280 | 3,200 | 3,255 | 81,400 | 1,627.50 |
| 2019-07-10 | 3,265 | 3,270 | 3,220 | 3,235 | 91,400 | 1,617.50 |
| 2019-07-09 | 3,290 | 3,295 | 3,260 | 3,265 | 81,900 | 1,632.50 |
| 2019-07-08 | 3,310 | 3,330 | 3,295 | 3,300 | 92,300 | 1,650 |
| 2019-07-05 | 3,305 | 3,310 | 3,270 | 3,300 | 68,800 | 1,650 |
| 2019-07-04 | 3,305 | 3,315 | 3,275 | 3,300 | 55,300 | 1,650 |
| 2019-07-03 | 3,320 | 3,330 | 3,290 | 3,310 | 71,400 | 1,655 |
| 2019-07-02 | 3,305 | 3,335 | 3,290 | 3,325 | 50,300 | 1,662.50 |
| 2019-07-01 | 3,285 | 3,330 | 3,285 | 3,300 | 60,700 | 1,650 |
| 2019-06-28 | 3,230 | 3,275 | 3,220 | 3,250 | 41,000 | 1,625 |
| 2019-06-27 | 3,170 | 3,235 | 3,170 | 3,230 | 38,900 | 1,615 |
| 2019-06-26 | 3,200 | 3,225 | 3,170 | 3,170 | 39,000 | 1,585 |
| 2019-06-25 | 3,260 | 3,260 | 3,215 | 3,220 | 45,100 | 1,610 |
| 2019-06-24 | 3,245 | 3,260 | 3,215 | 3,245 | 42,000 | 1,622.50 |
| 2019-06-21 | 3,240 | 3,275 | 3,220 | 3,240 | 122,000 | 1,620 |
| 2019-06-20 | 3,265 | 3,270 | 3,230 | 3,245 | 47,100 | 1,622.50 |
| 2019-06-19 | 3,245 | 3,295 | 3,245 | 3,270 | 29,600 | 1,635 |
| 2019-06-18 | 3,245 | 3,265 | 3,210 | 3,220 | 48,800 | 1,610 |
| 2019-06-17 | 3,270 | 3,270 | 3,235 | 3,250 | 40,700 | 1,625 |
| 2019-06-14 | 3,290 | 3,290 | 3,260 | 3,270 | 50,200 | 1,635 |
| 2019-06-13 | 3,300 | 3,305 | 3,265 | 3,300 | 51,000 | 1,650 |
| 2019-06-12 | 3,330 | 3,330 | 3,295 | 3,305 | 35,400 | 1,652.50 |
| 2019-06-11 | 3,325 | 3,345 | 3,300 | 3,330 | 36,800 | 1,665 |
| 2019-06-10 | 3,355 | 3,355 | 3,310 | 3,320 | 30,600 | 1,660 |
| 2019-06-07 | 3,320 | 3,340 | 3,300 | 3,310 | 31,900 | 1,655 |
| 2019-06-06 | 3,350 | 3,350 | 3,315 | 3,320 | 42,700 | 1,660 |
| 2019-06-05 | 3,345 | 3,385 | 3,340 | 3,360 | 54,600 | 1,680 |
| 2019-06-04 | 3,260 | 3,280 | 3,245 | 3,275 | 53,500 | 1,637.50 |
| 2019-06-03 | 3,260 | 3,270 | 3,235 | 3,260 | 50,200 | 1,630 |
| 2019-05-31 | 3,325 | 3,350 | 3,310 | 3,310 | 45,800 | 1,655 |
| 2019-05-30 | 3,305 | 3,340 | 3,300 | 3,325 | 50,500 | 1,662.50 |
| 2019-05-29 | 3,290 | 3,330 | 3,260 | 3,310 | 35,400 | 1,655 |
| 2019-05-28 | 3,300 | 3,325 | 3,270 | 3,310 | 45,200 | 1,655 |
| 2019-05-27 | 3,290 | 3,320 | 3,290 | 3,300 | 21,700 | 1,650 |
| 2019-05-24 | 3,285 | 3,315 | 3,260 | 3,300 | 42,400 | 1,650 |
| 2019-05-23 | 3,315 | 3,335 | 3,295 | 3,320 | 54,900 | 1,660 |
| 2019-05-22 | 3,335 | 3,360 | 3,325 | 3,325 | 31,800 | 1,662.50 |
| 2019-05-21 | 3,305 | 3,340 | 3,260 | 3,320 | 44,500 | 1,660 |
| 2019-05-20 | 3,400 | 3,405 | 3,305 | 3,335 | 52,200 | 1,667.50 |
| 2019-05-17 | 3,425 | 3,460 | 3,395 | 3,415 | 39,100 | 1,707.50 |
| 2019-05-16 | 3,470 | 3,470 | 3,365 | 3,405 | 61,800 | 1,702.50 |
| 2019-05-15 | 3,500 | 3,515 | 3,420 | 3,465 | 96,700 | 1,732.50 |
| 2019-05-14 | - | - | - | 3,470 | - | 1,735 |
| 2019-05-13 | 3,580 | 3,580 | 3,435 | 3,470 | 136,600 | 1,735 |
| 2019-05-10 | 3,595 | 3,675 | 3,580 | 3,595 | 123,400 | 1,797.50 |
| 2019-05-09 | 3,750 | 3,765 | 3,635 | 3,665 | 101,500 | 1,832.50 |
| 2019-05-08 | 3,780 | 3,795 | 3,735 | 3,755 | 46,000 | 1,877.50 |
| 2019-05-07 | 3,925 | 3,930 | 3,820 | 3,825 | 48,900 | 1,912.50 |
| 2019-04-26 | 3,895 | 3,905 | 3,850 | 3,905 | 37,400 | 1,952.50 |
| 2019-04-25 | 3,910 | 3,930 | 3,855 | 3,925 | 29,700 | 1,962.50 |
| 2019-04-24 | 3,945 | 3,955 | 3,865 | 3,880 | 48,200 | 1,940 |
| 2019-04-23 | 3,945 | 3,945 | 3,860 | 3,915 | 47,000 | 1,957.50 |
| 2019-04-22 | 3,890 | 3,945 | 3,875 | 3,910 | 42,100 | 1,955 |
| 2019-04-19 | 3,930 | 3,945 | 3,880 | 3,890 | 56,300 | 1,945 |
| 2019-04-18 | 3,925 | 3,925 | 3,855 | 3,885 | 53,000 | 1,942.50 |
| 2019-04-17 | 3,905 | 3,935 | 3,875 | 3,915 | 65,200 | 1,957.50 |
| 2019-04-16 | 3,900 | 3,910 | 3,870 | 3,875 | 34,100 | 1,937.50 |
| 2019-04-15 | 3,865 | 3,900 | 3,830 | 3,890 | 50,200 | 1,945 |
| 2019-04-12 | 3,820 | 3,820 | 3,790 | 3,795 | 33,100 | 1,897.50 |
| 2019-04-11 | 3,810 | 3,825 | 3,785 | 3,810 | 55,100 | 1,905 |
| 2019-04-10 | 3,800 | 3,840 | 3,800 | 3,815 | 49,500 | 1,907.50 |
| 2019-04-09 | 3,805 | 3,860 | 3,785 | 3,860 | 53,600 | 1,930 |
| 2019-04-08 | 3,810 | 3,855 | 3,810 | 3,825 | 61,400 | 1,912.50 |
| 2019-04-05 | 3,845 | 3,885 | 3,835 | 3,880 | 37,000 | 1,940 |
| 2019-04-04 | 3,835 | 3,880 | 3,825 | 3,865 | 48,300 | 1,932.50 |
| 2019-04-03 | 3,820 | 3,835 | 3,790 | 3,835 | 38,000 | 1,917.50 |
| 2019-04-02 | 3,830 | 3,855 | 3,805 | 3,805 | 37,400 | 1,902.50 |
| 2019-04-01 | 3,730 | 3,805 | 3,730 | 3,790 | 39,200 | 1,895 |
| 2019-03-29 | 3,650 | 3,700 | 3,635 | 3,645 | 47,900 | 1,822.50 |
| 2019-03-28 | 3,665 | 3,680 | 3,615 | 3,625 | 59,700 | 1,812.50 |
| 2019-03-27 | 3,785 | 3,785 | 3,710 | 3,735 | 42,600 | 1,867.50 |
| 2019-03-26 | 3,690 | 3,795 | 3,685 | 3,785 | 59,100 | 1,892.50 |
| 2019-03-25 | 3,710 | 3,720 | 3,630 | 3,660 | 66,400 | 1,830 |
| 2019-03-22 | 3,655 | 3,705 | 3,655 | 3,705 | 32,500 | 1,852.50 |
| 2019-03-20 | 3,655 | 3,675 | 3,625 | 3,655 | 34,900 | 1,827.50 |
| 2019-03-19 | 3,685 | 3,685 | 3,645 | 3,665 | 25,600 | 1,832.50 |
| 2019-03-18 | 3,680 | 3,685 | 3,640 | 3,670 | 38,500 | 1,835 |
| 2019-03-15 | 3,585 | 3,655 | 3,585 | 3,635 | 71,200 | 1,817.50 |
| 2019-03-14 | 3,620 | 3,635 | 3,560 | 3,560 | 100,300 | 1,780 |
| 2019-03-13 | 3,690 | 3,715 | 3,620 | 3,620 | 67,700 | 1,810 |
| 2019-03-12 | 3,745 | 3,770 | 3,705 | 3,710 | 49,300 | 1,855 |
| 2019-03-11 | 3,705 | 3,760 | 3,705 | 3,715 | 61,800 | 1,857.50 |
| 2019-03-08 | 3,740 | 3,770 | 3,695 | 3,705 | 52,400 | 1,852.50 |
| 2019-03-07 | 3,800 | 3,830 | 3,775 | 3,805 | 36,800 | 1,902.50 |
| 2019-03-06 | 3,790 | 3,845 | 3,765 | 3,830 | 30,000 | 1,915 |
| 2019-03-05 | 3,810 | 3,860 | 3,770 | 3,805 | 45,600 | 1,902.50 |
| 2019-03-04 | 3,800 | 3,840 | 3,790 | 3,815 | 41,100 | 1,907.50 |
| 2019-03-01 | 3,795 | 3,800 | 3,760 | 3,765 | 37,800 | 1,882.50 |
| 2019-02-28 | 3,825 | 3,845 | 3,760 | 3,775 | 77,800 | 1,887.50 |
| 2019-02-27 | 3,810 | 3,870 | 3,775 | 3,795 | 77,600 | 1,897.50 |
| 2019-02-26 | 3,790 | 3,820 | 3,775 | 3,805 | 36,000 | 1,902.50 |
| 2019-02-25 | 3,780 | 3,785 | 3,745 | 3,770 | 41,900 | 1,885 |
| 2019-02-22 | 3,750 | 3,750 | 3,710 | 3,730 | 55,700 | 1,865 |
| 2019-02-21 | 3,745 | 3,785 | 3,715 | 3,750 | 58,100 | 1,875 |
| 2019-02-20 | 3,785 | 3,790 | 3,730 | 3,745 | 67,900 | 1,872.50 |
| 2019-02-19 | 3,800 | 3,865 | 3,785 | 3,800 | 63,800 | 1,900 |
| 2019-02-18 | 3,840 | 3,865 | 3,745 | 3,790 | 81,000 | 1,895 |
| 2019-02-15 | 3,800 | 3,845 | 3,770 | 3,780 | 163,800 | 1,890 |
| 2019-02-14 | 3,710 | 3,830 | 3,695 | 3,800 | 174,600 | 1,900 |
| 2019-02-13 | 3,595 | 3,790 | 3,580 | 3,695 | 154,400 | 1,847.50 |
| 2019-02-12 | 3,520 | 3,595 | 3,520 | 3,550 | 113,400 | 1,775 |
| 2019-02-08 | 3,490 | 3,530 | 3,485 | 3,495 | 116,600 | 1,747.50 |
| 2019-02-07 | 3,455 | 3,505 | 3,410 | 3,490 | 96,400 | 1,745 |
| 2019-02-06 | 3,525 | 3,560 | 3,455 | 3,490 | 99,600 | 1,745 |
| 2019-02-05 | 3,440 | 3,590 | 3,440 | 3,530 | 120,900 | 1,765 |
| 2019-02-04 | 3,205 | 3,455 | 3,205 | 3,445 | 104,800 | 1,722.50 |
| 2019-02-01 | 3,260 | 3,290 | 3,210 | 3,225 | 76,100 | 1,612.50 |
| 2019-01-31 | 3,300 | 3,355 | 3,295 | 3,305 | 41,500 | 1,652.50 |
| 2019-01-30 | 3,360 | 3,360 | 3,295 | 3,295 | 72,500 | 1,647.50 |
| 2019-01-29 | 3,370 | 3,370 | 3,305 | 3,360 | 35,300 | 1,680 |
| 2019-01-28 | 3,335 | 3,370 | 3,330 | 3,350 | 22,100 | 1,675 |
| 2019-01-25 | 3,325 | 3,400 | 3,320 | 3,335 | 48,400 | 1,667.50 |
| 2019-01-24 | 3,295 | 3,315 | 3,285 | 3,305 | 30,900 | 1,652.50 |
| 2019-01-23 | 3,265 | 3,330 | 3,260 | 3,310 | 50,100 | 1,655 |
| 2019-01-22 | 3,345 | 3,380 | 3,305 | 3,305 | 61,900 | 1,652.50 |
| 2019-01-21 | 3,340 | 3,370 | 3,335 | 3,350 | 49,000 | 1,675 |
| 2019-01-18 | 3,260 | 3,300 | 3,245 | 3,285 | 40,100 | 1,642.50 |
| 2019-01-17 | 3,225 | 3,260 | 3,205 | 3,220 | 35,600 | 1,610 |
| 2019-01-16 | 3,190 | 3,255 | 3,190 | 3,215 | 50,800 | 1,607.50 |
| 2019-01-15 | 3,090 | 3,195 | 3,090 | 3,190 | 51,000 | 1,595 |
| 2019-01-11 | 3,150 | 3,170 | 3,135 | 3,160 | 44,500 | 1,580 |
| 2019-01-10 | 3,115 | 3,155 | 3,105 | 3,135 | 43,800 | 1,567.50 |
| 2019-01-09 | 3,135 | 3,180 | 3,125 | 3,155 | 53,700 | 1,577.50 |
| 2019-01-08 | 3,135 | 3,180 | 3,120 | 3,155 | 50,200 | 1,577.50 |
| 2019-01-07 | 3,085 | 3,150 | 3,065 | 3,105 | 84,900 | 1,552.50 |
| 2019-01-04 | 2,991 | 3,010 | 2,940 | 2,989 | 73,800 | 1,494.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
