4768 (株)大塚商会 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 | 4,370 | 4,385 | 4,350 | 4,375 | 231,000 | 2,187.50 |
| 2019-12-27 | 4,475 | 4,485 | 4,390 | 4,400 | 419,300 | 2,200 |
| 2019-12-26 | 4,560 | 4,575 | 4,540 | 4,565 | 223,000 | 2,282.50 |
| 2019-12-25 | 4,540 | 4,580 | 4,525 | 4,550 | 130,800 | 2,275 |
| 2019-12-24 | 4,520 | 4,575 | 4,520 | 4,555 | 178,300 | 2,277.50 |
| 2019-12-23 | 4,525 | 4,565 | 4,500 | 4,545 | 225,300 | 2,272.50 |
| 2019-12-20 | 4,520 | 4,610 | 4,505 | 4,560 | 572,900 | 2,280 |
| 2019-12-19 | 4,530 | 4,570 | 4,485 | 4,490 | 593,300 | 2,245 |
| 2019-12-18 | 4,660 | 4,660 | 4,550 | 4,560 | 545,500 | 2,280 |
| 2019-12-17 | 4,685 | 4,705 | 4,640 | 4,705 | 239,900 | 2,352.50 |
| 2019-12-16 | 4,660 | 4,700 | 4,655 | 4,660 | 217,600 | 2,330 |
| 2019-12-13 | 4,690 | 4,700 | 4,640 | 4,650 | 439,900 | 2,325 |
| 2019-12-12 | 4,740 | 4,755 | 4,655 | 4,655 | 421,300 | 2,327.50 |
| 2019-12-11 | 4,785 | 4,795 | 4,710 | 4,745 | 365,600 | 2,372.50 |
| 2019-12-10 | 4,750 | 4,820 | 4,740 | 4,810 | 452,100 | 2,405 |
| 2019-12-09 | 4,700 | 4,725 | 4,640 | 4,715 | 246,500 | 2,357.50 |
| 2019-12-06 | 4,725 | 4,730 | 4,645 | 4,670 | 390,100 | 2,335 |
| 2019-12-05 | 4,705 | 4,740 | 4,620 | 4,660 | 749,500 | 2,330 |
| 2019-12-04 | 4,615 | 4,720 | 4,610 | 4,705 | 781,900 | 2,352.50 |
| 2019-12-03 | 4,350 | 4,640 | 4,330 | 4,615 | 741,800 | 2,307.50 |
| 2019-12-02 | 4,425 | 4,450 | 4,420 | 4,420 | 294,300 | 2,210 |
| 2019-11-29 | 4,400 | 4,425 | 4,370 | 4,385 | 317,700 | 2,192.50 |
| 2019-11-28 | 4,455 | 4,470 | 4,360 | 4,390 | 489,000 | 2,195 |
| 2019-11-27 | 4,455 | 4,500 | 4,430 | 4,455 | 455,400 | 2,227.50 |
| 2019-11-26 | 4,450 | 4,460 | 4,395 | 4,420 | 579,700 | 2,210 |
| 2019-11-25 | 4,535 | 4,540 | 4,445 | 4,450 | 466,600 | 2,225 |
| 2019-11-22 | 4,450 | 4,560 | 4,445 | 4,540 | 402,600 | 2,270 |
| 2019-11-21 | 4,485 | 4,535 | 4,415 | 4,450 | 418,300 | 2,225 |
| 2019-11-20 | 4,440 | 4,510 | 4,435 | 4,485 | 697,500 | 2,242.50 |
| 2019-11-19 | 4,400 | 4,440 | 4,385 | 4,410 | 437,200 | 2,205 |
| 2019-11-18 | 4,305 | 4,370 | 4,300 | 4,360 | 314,700 | 2,180 |
| 2019-11-15 | 4,295 | 4,350 | 4,270 | 4,305 | 391,300 | 2,152.50 |
| 2019-11-14 | 4,230 | 4,280 | 4,230 | 4,255 | 290,100 | 2,127.50 |
| 2019-11-13 | 4,290 | 4,330 | 4,255 | 4,300 | 482,500 | 2,150 |
| 2019-11-12 | 4,185 | 4,235 | 4,185 | 4,230 | 308,800 | 2,115 |
| 2019-11-11 | 4,185 | 4,225 | 4,135 | 4,175 | 418,500 | 2,087.50 |
| 2019-11-08 | 4,155 | 4,165 | 4,115 | 4,130 | 309,400 | 2,065 |
| 2019-11-07 | 4,135 | 4,155 | 4,100 | 4,140 | 478,400 | 2,070 |
| 2019-11-06 | 4,175 | 4,190 | 4,100 | 4,110 | 566,400 | 2,055 |
| 2019-11-05 | 4,245 | 4,245 | 4,100 | 4,140 | 785,900 | 2,070 |
| 2019-11-01 | 4,300 | 4,330 | 4,115 | 4,250 | 1,125,800 | 2,125 |
| 2019-10-31 | 4,400 | 4,405 | 4,305 | 4,390 | 677,400 | 2,195 |
| 2019-10-30 | 4,235 | 4,305 | 4,235 | 4,305 | 405,300 | 2,152.50 |
| 2019-10-29 | 4,205 | 4,255 | 4,185 | 4,200 | 408,100 | 2,100 |
| 2019-10-28 | 4,190 | 4,200 | 4,155 | 4,175 | 298,900 | 2,087.50 |
| 2019-10-25 | 4,180 | 4,200 | 4,150 | 4,175 | 250,400 | 2,087.50 |
| 2019-10-24 | 4,240 | 4,240 | 4,135 | 4,135 | 355,300 | 2,067.50 |
| 2019-10-23 | 4,065 | 4,210 | 4,050 | 4,200 | 750,600 | 2,100 |
| 2019-10-21 | 4,005 | 4,055 | 3,990 | 4,025 | 284,600 | 2,012.50 |
| 2019-10-18 | 4,045 | 4,085 | 3,995 | 4,025 | 436,300 | 2,012.50 |
| 2019-10-17 | 4,020 | 4,060 | 3,995 | 4,055 | 482,300 | 2,027.50 |
| 2019-10-16 | 4,130 | 4,130 | 4,025 | 4,055 | 549,000 | 2,027.50 |
| 2019-10-15 | 4,140 | 4,195 | 4,105 | 4,105 | 650,600 | 2,052.50 |
| 2019-10-11 | 4,110 | 4,125 | 4,060 | 4,085 | 408,100 | 2,042.50 |
| 2019-10-10 | 4,140 | 4,160 | 4,100 | 4,105 | 336,400 | 2,052.50 |
| 2019-10-09 | 4,080 | 4,165 | 4,040 | 4,155 | 342,900 | 2,077.50 |
| 2019-10-08 | 4,045 | 4,140 | 4,020 | 4,125 | 406,200 | 2,062.50 |
| 2019-10-07 | 4,000 | 4,045 | 3,985 | 4,045 | 293,100 | 2,022.50 |
| 2019-10-04 | 4,010 | 4,010 | 3,950 | 4,000 | 529,100 | 2,000 |
| 2019-10-03 | 4,030 | 4,050 | 3,980 | 4,010 | 568,200 | 2,005 |
| 2019-10-02 | 4,195 | 4,215 | 4,125 | 4,155 | 717,100 | 2,077.50 |
| 2019-10-01 | 4,325 | 4,335 | 4,240 | 4,260 | 369,000 | 2,130 |
| 2019-09-30 | 4,265 | 4,355 | 4,265 | 4,305 | 468,800 | 2,152.50 |
| 2019-09-27 | 4,360 | 4,360 | 4,250 | 4,305 | 357,800 | 2,152.50 |
| 2019-09-26 | 4,335 | 4,355 | 4,280 | 4,295 | 572,000 | 2,147.50 |
| 2019-09-25 | 4,245 | 4,315 | 4,240 | 4,305 | 511,200 | 2,152.50 |
| 2019-09-24 | 4,220 | 4,295 | 4,220 | 4,250 | 585,400 | 2,125 |
| 2019-09-20 | 4,250 | 4,280 | 4,205 | 4,275 | 786,300 | 2,137.50 |
| 2019-09-19 | 4,165 | 4,245 | 4,155 | 4,205 | 658,500 | 2,102.50 |
| 2019-09-18 | 4,125 | 4,180 | 4,060 | 4,065 | 515,700 | 2,032.50 |
| 2019-09-17 | 4,040 | 4,095 | 3,990 | 4,075 | 716,800 | 2,037.50 |
| 2019-09-13 | 3,895 | 3,935 | 3,845 | 3,925 | 601,100 | 1,962.50 |
| 2019-09-12 | 3,960 | 3,970 | 3,880 | 3,885 | 583,200 | 1,942.50 |
| 2019-09-11 | 3,880 | 3,990 | 3,840 | 3,955 | 515,800 | 1,977.50 |
| 2019-09-10 | 3,975 | 3,975 | 3,895 | 3,945 | 363,200 | 1,972.50 |
| 2019-09-09 | 3,930 | 3,980 | 3,920 | 3,980 | 239,100 | 1,990 |
| 2019-09-06 | 4,020 | 4,030 | 3,940 | 3,955 | 254,600 | 1,977.50 |
| 2019-09-05 | 3,975 | 4,010 | 3,960 | 3,985 | 391,300 | 1,992.50 |
| 2019-09-04 | 4,045 | 4,045 | 3,915 | 3,955 | 364,300 | 1,977.50 |
| 2019-09-03 | 3,900 | 3,955 | 3,885 | 3,930 | 192,400 | 1,965 |
| 2019-09-02 | 3,955 | 3,975 | 3,900 | 3,925 | 240,000 | 1,962.50 |
| 2019-08-30 | 3,925 | 3,955 | 3,905 | 3,945 | 378,100 | 1,972.50 |
| 2019-08-29 | 3,885 | 3,890 | 3,810 | 3,855 | 238,500 | 1,927.50 |
| 2019-08-28 | 3,895 | 3,940 | 3,870 | 3,875 | 298,600 | 1,937.50 |
| 2019-08-27 | 3,915 | 3,945 | 3,895 | 3,915 | 527,300 | 1,957.50 |
| 2019-08-26 | 3,785 | 3,880 | 3,780 | 3,865 | 386,400 | 1,932.50 |
| 2019-08-23 | 3,845 | 3,905 | 3,835 | 3,900 | 467,700 | 1,950 |
| 2019-08-22 | 3,910 | 3,915 | 3,825 | 3,885 | 313,300 | 1,942.50 |
| 2019-08-21 | 3,845 | 3,910 | 3,770 | 3,885 | 474,700 | 1,942.50 |
| 2019-08-20 | 3,820 | 3,910 | 3,800 | 3,895 | 301,500 | 1,947.50 |
| 2019-08-19 | 3,870 | 3,870 | 3,765 | 3,825 | 389,500 | 1,912.50 |
| 2019-08-16 | 3,865 | 3,915 | 3,825 | 3,855 | 496,200 | 1,927.50 |
| 2019-08-15 | 3,710 | 3,875 | 3,710 | 3,855 | 504,500 | 1,927.50 |
| 2019-08-14 | 3,815 | 3,835 | 3,720 | 3,780 | 616,300 | 1,890 |
| 2019-08-13 | 3,760 | 3,805 | 3,735 | 3,755 | 416,700 | 1,877.50 |
| 2019-08-09 | 3,890 | 3,895 | 3,805 | 3,825 | 601,900 | 1,912.50 |
| 2019-08-08 | 3,995 | 4,005 | 3,845 | 3,865 | 747,000 | 1,932.50 |
| 2019-08-07 | 3,935 | 4,005 | 3,920 | 3,995 | 851,100 | 1,997.50 |
| 2019-08-06 | 3,795 | 3,985 | 3,790 | 3,960 | 514,900 | 1,980 |
| 2019-08-05 | 4,000 | 4,020 | 3,795 | 3,935 | 989,500 | 1,967.50 |
| 2019-08-02 | 4,140 | 4,230 | 4,005 | 4,110 | 1,418,300 | 2,055 |
| 2019-08-01 | 4,235 | 4,380 | 4,215 | 4,350 | 533,500 | 2,175 |
| 2019-07-31 | 4,265 | 4,350 | 4,225 | 4,325 | 729,000 | 2,162.50 |
| 2019-07-30 | 4,285 | 4,370 | 4,175 | 4,210 | 1,318,000 | 2,105 |
| 2019-07-29 | 4,320 | 4,350 | 4,295 | 4,345 | 339,000 | 2,172.50 |
| 2019-07-26 | 4,250 | 4,345 | 4,245 | 4,345 | 348,600 | 2,172.50 |
| 2019-07-25 | 4,190 | 4,260 | 4,190 | 4,245 | 241,200 | 2,122.50 |
| 2019-07-24 | 4,200 | 4,245 | 4,185 | 4,225 | 576,700 | 2,112.50 |
| 2019-07-23 | 4,240 | 4,240 | 4,175 | 4,185 | 503,800 | 2,092.50 |
| 2019-07-22 | 4,280 | 4,310 | 4,245 | 4,245 | 349,400 | 2,122.50 |
| 2019-07-19 | 4,325 | 4,400 | 4,305 | 4,370 | 427,000 | 2,185 |
| 2019-07-18 | 4,355 | 4,385 | 4,275 | 4,295 | 552,800 | 2,147.50 |
| 2019-07-17 | 4,380 | 4,400 | 4,310 | 4,375 | 450,800 | 2,187.50 |
| 2019-07-16 | 4,315 | 4,375 | 4,270 | 4,360 | 403,300 | 2,180 |
| 2019-07-12 | 4,345 | 4,350 | 4,305 | 4,315 | 279,800 | 2,157.50 |
| 2019-07-11 | 4,385 | 4,400 | 4,345 | 4,385 | 426,400 | 2,192.50 |
| 2019-07-10 | 4,295 | 4,345 | 4,250 | 4,330 | 402,800 | 2,165 |
| 2019-07-09 | 4,350 | 4,385 | 4,320 | 4,330 | 270,100 | 2,165 |
| 2019-07-08 | 4,370 | 4,440 | 4,335 | 4,370 | 440,100 | 2,185 |
| 2019-07-05 | 4,440 | 4,445 | 4,380 | 4,400 | 394,600 | 2,200 |
| 2019-07-04 | 4,530 | 4,550 | 4,490 | 4,500 | 156,600 | 2,250 |
| 2019-07-03 | 4,485 | 4,565 | 4,485 | 4,510 | 474,300 | 2,255 |
| 2019-07-02 | 4,385 | 4,550 | 4,385 | 4,530 | 583,300 | 2,265 |
| 2019-07-01 | 4,405 | 4,440 | 4,345 | 4,440 | 368,600 | 2,220 |
| 2019-06-28 | 4,395 | 4,425 | 4,310 | 4,335 | 561,800 | 2,167.50 |
| 2019-06-27 | 4,390 | 4,470 | 4,390 | 4,415 | 329,500 | 2,207.50 |
| 2019-06-26 | 4,400 | 4,435 | 4,385 | 4,395 | 397,900 | 2,197.50 |
| 2019-06-25 | 4,485 | 4,545 | 4,440 | 4,465 | 292,300 | 2,232.50 |
| 2019-06-24 | 4,420 | 4,460 | 4,400 | 4,460 | 250,200 | 2,230 |
| 2019-06-21 | 4,530 | 4,530 | 4,440 | 4,440 | 531,900 | 2,220 |
| 2019-06-20 | 4,500 | 4,565 | 4,475 | 4,535 | 368,700 | 2,267.50 |
| 2019-06-19 | 4,430 | 4,470 | 4,405 | 4,470 | 310,700 | 2,235 |
| 2019-06-18 | 4,370 | 4,475 | 4,355 | 4,410 | 476,400 | 2,205 |
| 2019-06-17 | 4,445 | 4,450 | 4,340 | 4,340 | 363,700 | 2,170 |
| 2019-06-14 | 4,480 | 4,490 | 4,415 | 4,490 | 385,800 | 2,245 |
| 2019-06-13 | 4,505 | 4,510 | 4,430 | 4,475 | 386,100 | 2,237.50 |
| 2019-06-12 | 4,380 | 4,510 | 4,370 | 4,480 | 669,900 | 2,240 |
| 2019-06-11 | 4,350 | 4,390 | 4,340 | 4,375 | 225,100 | 2,187.50 |
| 2019-06-10 | 4,300 | 4,365 | 4,265 | 4,350 | 269,700 | 2,175 |
| 2019-06-07 | 4,245 | 4,275 | 4,230 | 4,260 | 234,000 | 2,130 |
| 2019-06-06 | 4,180 | 4,270 | 4,175 | 4,205 | 496,900 | 2,102.50 |
| 2019-06-05 | 4,095 | 4,160 | 4,070 | 4,155 | 677,800 | 2,077.50 |
| 2019-06-04 | 4,135 | 4,145 | 3,995 | 4,025 | 590,800 | 2,012.50 |
| 2019-06-03 | 4,185 | 4,190 | 4,120 | 4,150 | 426,100 | 2,075 |
| 2019-05-31 | 4,250 | 4,280 | 4,200 | 4,215 | 503,300 | 2,107.50 |
| 2019-05-30 | 4,230 | 4,280 | 4,215 | 4,270 | 403,200 | 2,135 |
| 2019-05-29 | 4,355 | 4,385 | 4,240 | 4,255 | 606,500 | 2,127.50 |
| 2019-05-28 | 4,350 | 4,400 | 4,340 | 4,340 | 1,876,500 | 2,170 |
| 2019-05-27 | 4,355 | 4,365 | 4,315 | 4,340 | 401,100 | 2,170 |
| 2019-05-24 | 4,315 | 4,365 | 4,280 | 4,340 | 441,800 | 2,170 |
| 2019-05-23 | 4,345 | 4,380 | 4,290 | 4,355 | 517,700 | 2,177.50 |
| 2019-05-22 | 4,370 | 4,425 | 4,355 | 4,405 | 421,900 | 2,202.50 |
| 2019-05-21 | 4,380 | 4,420 | 4,350 | 4,405 | 820,200 | 2,202.50 |
| 2019-05-20 | 4,335 | 4,410 | 4,315 | 4,405 | 662,400 | 2,202.50 |
| 2019-05-17 | 4,250 | 4,300 | 4,235 | 4,280 | 474,100 | 2,140 |
| 2019-05-16 | 4,220 | 4,285 | 4,215 | 4,260 | 464,800 | 2,130 |
| 2019-05-15 | 4,190 | 4,240 | 4,125 | 4,230 | 515,900 | 2,115 |
| 2019-05-14 | 4,015 | 4,170 | 4,005 | 4,165 | 726,200 | 2,082.50 |
| 2019-05-13 | 4,130 | 4,175 | 4,070 | 4,085 | 602,800 | 2,042.50 |
| 2019-05-10 | 4,155 | 4,235 | 4,150 | 4,175 | 688,000 | 2,087.50 |
| 2019-05-09 | 4,225 | 4,230 | 4,185 | 4,205 | 728,000 | 2,102.50 |
| 2019-05-08 | 4,235 | 4,320 | 4,185 | 4,270 | 571,600 | 2,135 |
| 2019-05-07 | 4,580 | 4,580 | 4,280 | 4,305 | 1,030,400 | 2,152.50 |
| 2019-04-26 | 4,550 | 4,560 | 4,250 | 4,370 | 1,339,000 | 2,185 |
| 2019-04-25 | 4,415 | 4,480 | 4,375 | 4,435 | 650,700 | 2,217.50 |
| 2019-04-24 | 4,375 | 4,475 | 4,365 | 4,420 | 513,200 | 2,210 |
| 2019-04-23 | 4,415 | 4,430 | 4,365 | 4,380 | 547,800 | 2,190 |
| 2019-04-22 | 4,425 | 4,460 | 4,375 | 4,435 | 262,100 | 2,217.50 |
| 2019-04-19 | 4,395 | 4,445 | 4,365 | 4,425 | 291,800 | 2,212.50 |
| 2019-04-18 | 4,550 | 4,570 | 4,370 | 4,385 | 731,300 | 2,192.50 |
| 2019-04-17 | 4,410 | 4,455 | 4,400 | 4,450 | 322,500 | 2,225 |
| 2019-04-16 | 4,425 | 4,460 | 4,395 | 4,445 | 341,400 | 2,222.50 |
| 2019-04-15 | 4,475 | 4,520 | 4,420 | 4,435 | 416,900 | 2,217.50 |
| 2019-04-12 | 4,330 | 4,440 | 4,295 | 4,435 | 819,100 | 2,217.50 |
| 2019-04-11 | 4,300 | 4,320 | 4,265 | 4,280 | 550,100 | 2,140 |
| 2019-04-10 | 4,285 | 4,285 | 4,225 | 4,275 | 393,100 | 2,137.50 |
| 2019-04-09 | 4,285 | 4,355 | 4,270 | 4,335 | 1,029,500 | 2,167.50 |
| 2019-04-08 | 4,250 | 4,310 | 4,225 | 4,275 | 868,600 | 2,137.50 |
| 2019-04-05 | 4,175 | 4,205 | 4,150 | 4,190 | 437,300 | 2,095 |
| 2019-04-04 | 4,250 | 4,250 | 4,155 | 4,165 | 633,700 | 2,082.50 |
| 2019-04-03 | 4,120 | 4,215 | 4,070 | 4,195 | 452,800 | 2,097.50 |
| 2019-04-02 | 4,260 | 4,260 | 4,130 | 4,130 | 518,000 | 2,065 |
| 2019-04-01 | 4,185 | 4,195 | 4,120 | 4,175 | 547,500 | 2,087.50 |
| 2019-03-29 | 4,080 | 4,180 | 4,080 | 4,135 | 705,900 | 2,067.50 |
| 2019-03-28 | 4,030 | 4,035 | 3,955 | 4,010 | 447,200 | 2,005 |
| 2019-03-27 | 4,015 | 4,145 | 4,010 | 4,100 | 678,200 | 2,050 |
| 2019-03-26 | 3,910 | 4,015 | 3,910 | 4,005 | 582,900 | 2,002.50 |
| 2019-03-25 | 3,880 | 3,885 | 3,825 | 3,870 | 410,500 | 1,935 |
| 2019-03-22 | 4,025 | 4,035 | 3,935 | 3,945 | 420,300 | 1,972.50 |
| 2019-03-20 | 3,925 | 4,005 | 3,910 | 3,995 | 589,400 | 1,997.50 |
| 2019-03-19 | 4,060 | 4,070 | 3,960 | 3,985 | 571,500 | 1,992.50 |
| 2019-03-18 | 4,075 | 4,130 | 4,060 | 4,115 | 597,400 | 2,057.50 |
| 2019-03-15 | 4,085 | 4,140 | 4,020 | 4,070 | 952,100 | 2,035 |
| 2019-03-14 | 4,135 | 4,135 | 4,010 | 4,055 | 470,900 | 2,027.50 |
| 2019-03-13 | 4,115 | 4,130 | 4,035 | 4,065 | 566,000 | 2,032.50 |
| 2019-03-12 | 4,075 | 4,190 | 4,055 | 4,160 | 480,200 | 2,080 |
| 2019-03-11 | 4,075 | 4,100 | 4,005 | 4,070 | 397,600 | 2,035 |
| 2019-03-08 | 3,975 | 4,070 | 3,965 | 4,055 | 582,400 | 2,027.50 |
| 2019-03-07 | 4,065 | 4,080 | 4,025 | 4,030 | 383,800 | 2,015 |
| 2019-03-06 | 4,120 | 4,150 | 4,105 | 4,135 | 372,000 | 2,067.50 |
| 2019-03-05 | 4,075 | 4,120 | 4,050 | 4,100 | 395,800 | 2,050 |
| 2019-03-04 | 4,105 | 4,175 | 4,100 | 4,120 | 356,000 | 2,060 |
| 2019-03-01 | 4,075 | 4,115 | 4,020 | 4,090 | 427,300 | 2,045 |
| 2019-02-28 | 4,100 | 4,120 | 4,000 | 4,005 | 801,600 | 2,002.50 |
| 2019-02-27 | 3,990 | 4,050 | 3,960 | 4,000 | 543,500 | 2,000 |
| 2019-02-26 | 4,020 | 4,040 | 3,965 | 3,995 | 435,600 | 1,997.50 |
| 2019-02-25 | 4,030 | 4,075 | 4,005 | 4,010 | 363,400 | 2,005 |
| 2019-02-22 | 4,050 | 4,105 | 4,035 | 4,055 | 317,500 | 2,027.50 |
| 2019-02-21 | 4,030 | 4,065 | 3,935 | 4,025 | 538,200 | 2,012.50 |
| 2019-02-20 | 4,090 | 4,125 | 4,035 | 4,065 | 393,900 | 2,032.50 |
| 2019-02-19 | 4,185 | 4,185 | 4,110 | 4,130 | 401,900 | 2,065 |
| 2019-02-18 | 4,140 | 4,165 | 4,085 | 4,165 | 429,200 | 2,082.50 |
| 2019-02-15 | 4,065 | 4,150 | 4,025 | 4,120 | 505,000 | 2,060 |
| 2019-02-14 | 4,055 | 4,100 | 4,035 | 4,070 | 443,700 | 2,035 |
| 2019-02-13 | 4,070 | 4,120 | 4,010 | 4,060 | 702,000 | 2,030 |
| 2019-02-12 | 3,940 | 4,030 | 3,925 | 3,980 | 660,200 | 1,990 |
| 2019-02-08 | 3,990 | 4,000 | 3,860 | 3,930 | 681,200 | 1,965 |
| 2019-02-07 | 4,025 | 4,080 | 3,925 | 4,025 | 819,200 | 2,012.50 |
| 2019-02-06 | 4,165 | 4,185 | 4,025 | 4,065 | 918,200 | 2,032.50 |
| 2019-02-05 | 4,175 | 4,290 | 4,145 | 4,190 | 1,492,200 | 2,095 |
| 2019-02-04 | 4,235 | 4,240 | 4,190 | 4,240 | 1,391,900 | 2,120 |
| 2019-02-01 | 3,455 | 3,560 | 3,455 | 3,540 | 577,900 | 1,770 |
| 2019-01-31 | 3,465 | 3,520 | 3,455 | 3,510 | 591,900 | 1,755 |
| 2019-01-30 | 3,350 | 3,415 | 3,315 | 3,410 | 545,000 | 1,705 |
| 2019-01-29 | 3,415 | 3,415 | 3,345 | 3,390 | 388,900 | 1,695 |
| 2019-01-28 | 3,375 | 3,400 | 3,350 | 3,380 | 356,500 | 1,690 |
| 2019-01-25 | 3,415 | 3,440 | 3,385 | 3,405 | 331,000 | 1,702.50 |
| 2019-01-24 | 3,305 | 3,415 | 3,290 | 3,415 | 479,000 | 1,707.50 |
| 2019-01-23 | 3,395 | 3,400 | 3,350 | 3,355 | 378,800 | 1,677.50 |
| 2019-01-22 | 3,390 | 3,390 | 3,330 | 3,370 | 355,300 | 1,685 |
| 2019-01-21 | 3,485 | 3,490 | 3,365 | 3,375 | 329,700 | 1,687.50 |
| 2019-01-18 | 3,385 | 3,435 | 3,350 | 3,425 | 497,400 | 1,712.50 |
| 2019-01-17 | 3,375 | 3,415 | 3,325 | 3,375 | 734,300 | 1,687.50 |
| 2019-01-16 | 3,275 | 3,320 | 3,235 | 3,290 | 694,700 | 1,645 |
| 2019-01-15 | 3,210 | 3,265 | 3,205 | 3,245 | 519,100 | 1,622.50 |
| 2019-01-11 | 3,210 | 3,220 | 3,160 | 3,190 | 471,300 | 1,595 |
| 2019-01-10 | 3,190 | 3,210 | 3,135 | 3,170 | 561,100 | 1,585 |
| 2019-01-09 | 3,165 | 3,215 | 3,150 | 3,180 | 627,600 | 1,590 |
| 2019-01-08 | 3,150 | 3,215 | 3,115 | 3,155 | 760,400 | 1,577.50 |
| 2019-01-07 | 3,100 | 3,105 | 3,025 | 3,090 | 788,000 | 1,545 |
| 2019-01-04 | 2,931 | 3,045 | 2,908 | 3,040 | 647,300 | 1,520 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
