4849 エン・ジャパン(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 | 4,800 | 4,840 | 4,765 | 4,775 | 146,200 | 4,775 |
| 2019-12-27 | 4,825 | 4,890 | 4,775 | 4,790 | 194,100 | 4,790 |
| 2019-12-26 | 4,905 | 4,950 | 4,815 | 4,850 | 205,500 | 4,850 |
| 2019-12-25 | 4,950 | 4,950 | 4,890 | 4,890 | 58,400 | 4,890 |
| 2019-12-24 | 4,880 | 4,980 | 4,880 | 4,960 | 140,600 | 4,960 |
| 2019-12-23 | 4,920 | 4,970 | 4,885 | 4,940 | 194,100 | 4,940 |
| 2019-12-20 | 4,975 | 5,020 | 4,945 | 5,020 | 256,300 | 5,020 |
| 2019-12-19 | 5,170 | 5,170 | 5,010 | 5,040 | 150,700 | 5,040 |
| 2019-12-18 | 5,220 | 5,250 | 5,070 | 5,120 | 141,200 | 5,120 |
| 2019-12-17 | 5,310 | 5,330 | 5,200 | 5,280 | 190,100 | 5,280 |
| 2019-12-16 | 5,300 | 5,400 | 5,280 | 5,370 | 139,500 | 5,370 |
| 2019-12-13 | 5,290 | 5,310 | 5,230 | 5,260 | 156,600 | 5,260 |
| 2019-12-12 | 5,250 | 5,280 | 5,190 | 5,230 | 123,300 | 5,230 |
| 2019-12-11 | 5,270 | 5,350 | 5,220 | 5,250 | 225,200 | 5,250 |
| 2019-12-10 | 5,180 | 5,210 | 5,140 | 5,170 | 140,500 | 5,170 |
| 2019-12-09 | 5,200 | 5,260 | 5,180 | 5,240 | 137,600 | 5,240 |
| 2019-12-06 | 5,110 | 5,160 | 5,060 | 5,160 | 91,600 | 5,160 |
| 2019-12-05 | 5,180 | 5,200 | 5,070 | 5,130 | 69,000 | 5,130 |
| 2019-12-04 | 5,070 | 5,160 | 5,040 | 5,160 | 136,200 | 5,160 |
| 2019-12-03 | 5,020 | 5,090 | 4,985 | 5,070 | 183,600 | 5,070 |
| 2019-12-02 | 5,150 | 5,190 | 5,120 | 5,120 | 64,800 | 5,120 |
| 2019-11-29 | 5,130 | 5,180 | 5,070 | 5,110 | 128,400 | 5,110 |
| 2019-11-28 | 5,220 | 5,220 | 5,100 | 5,140 | 153,100 | 5,140 |
| 2019-11-27 | 5,260 | 5,260 | 5,130 | 5,220 | 199,600 | 5,220 |
| 2019-11-26 | 5,270 | 5,290 | 5,180 | 5,240 | 470,900 | 5,240 |
| 2019-11-25 | 5,160 | 5,250 | 5,150 | 5,210 | 153,900 | 5,210 |
| 2019-11-22 | 5,090 | 5,180 | 5,060 | 5,160 | 158,600 | 5,160 |
| 2019-11-21 | 5,110 | 5,160 | 5,010 | 5,040 | 276,500 | 5,040 |
| 2019-11-20 | 5,210 | 5,230 | 5,110 | 5,210 | 249,000 | 5,210 |
| 2019-11-19 | 5,230 | 5,280 | 5,220 | 5,260 | 142,300 | 5,260 |
| 2019-11-18 | 5,220 | 5,250 | 5,170 | 5,230 | 191,700 | 5,230 |
| 2019-11-15 | 5,380 | 5,380 | 5,190 | 5,220 | 236,100 | 5,220 |
| 2019-11-14 | 5,130 | 5,490 | 5,090 | 5,330 | 673,000 | 5,330 |
| 2019-11-13 | 4,965 | 5,010 | 4,910 | 4,965 | 334,100 | 4,965 |
| 2019-11-12 | 4,985 | 5,030 | 4,960 | 5,030 | 116,200 | 5,030 |
| 2019-11-11 | 4,960 | 5,080 | 4,950 | 4,960 | 210,200 | 4,960 |
| 2019-11-08 | 5,080 | 5,080 | 4,970 | 4,995 | 212,000 | 4,995 |
| 2019-11-07 | 4,965 | 5,030 | 4,925 | 5,030 | 174,700 | 5,030 |
| 2019-11-06 | 4,955 | 5,050 | 4,905 | 5,020 | 369,600 | 5,020 |
| 2019-11-05 | 4,865 | 4,960 | 4,795 | 4,950 | 325,300 | 4,950 |
| 2019-11-01 | 4,650 | 4,835 | 4,645 | 4,820 | 299,300 | 4,820 |
| 2019-10-31 | 4,530 | 4,660 | 4,530 | 4,630 | 188,800 | 4,630 |
| 2019-10-30 | 4,520 | 4,540 | 4,435 | 4,530 | 594,800 | 4,530 |
| 2019-10-29 | 4,485 | 4,570 | 4,460 | 4,490 | 203,000 | 4,490 |
| 2019-10-28 | 4,630 | 4,645 | 4,505 | 4,520 | 267,400 | 4,520 |
| 2019-10-25 | 4,520 | 4,675 | 4,520 | 4,660 | 286,800 | 4,660 |
| 2019-10-24 | 4,505 | 4,545 | 4,475 | 4,535 | 169,900 | 4,535 |
| 2019-10-23 | 4,450 | 4,545 | 4,385 | 4,520 | 283,900 | 4,520 |
| 2019-10-21 | 4,275 | 4,400 | 4,275 | 4,350 | 230,600 | 4,350 |
| 2019-10-18 | 4,260 | 4,260 | 4,180 | 4,245 | 274,600 | 4,245 |
| 2019-10-17 | 4,150 | 4,270 | 4,140 | 4,240 | 239,800 | 4,240 |
| 2019-10-16 | 4,105 | 4,185 | 4,085 | 4,120 | 203,100 | 4,120 |
| 2019-10-15 | 4,000 | 4,130 | 3,990 | 4,075 | 239,600 | 4,075 |
| 2019-10-11 | 3,955 | 3,965 | 3,925 | 3,935 | 211,800 | 3,935 |
| 2019-10-10 | 4,000 | 4,000 | 3,910 | 3,940 | 216,100 | 3,940 |
| 2019-10-09 | 4,035 | 4,075 | 4,015 | 4,020 | 286,000 | 4,020 |
| 2019-10-08 | 4,065 | 4,135 | 4,045 | 4,135 | 211,500 | 4,135 |
| 2019-10-07 | 4,070 | 4,070 | 3,990 | 4,025 | 164,000 | 4,025 |
| 2019-10-04 | 4,005 | 4,040 | 3,960 | 4,010 | 167,200 | 4,010 |
| 2019-10-03 | 4,010 | 4,045 | 3,980 | 4,020 | 229,700 | 4,020 |
| 2019-10-02 | 4,180 | 4,210 | 4,060 | 4,115 | 386,600 | 4,115 |
| 2019-10-01 | 4,155 | 4,230 | 4,135 | 4,225 | 159,300 | 4,225 |
| 2019-09-30 | 4,105 | 4,150 | 4,035 | 4,135 | 212,300 | 4,135 |
| 2019-09-27 | 4,150 | 4,195 | 4,090 | 4,175 | 266,500 | 4,175 |
| 2019-09-26 | 4,290 | 4,315 | 4,130 | 4,160 | 228,400 | 4,160 |
| 2019-09-25 | 4,255 | 4,295 | 4,205 | 4,210 | 179,600 | 4,210 |
| 2019-09-24 | 4,280 | 4,365 | 4,270 | 4,300 | 217,500 | 4,300 |
| 2019-09-20 | 4,305 | 4,370 | 4,265 | 4,340 | 279,500 | 4,340 |
| 2019-09-19 | 4,125 | 4,190 | 4,120 | 4,165 | 184,200 | 4,165 |
| 2019-09-18 | 4,280 | 4,305 | 4,105 | 4,145 | 476,900 | 4,145 |
| 2019-09-17 | 4,145 | 4,235 | 4,130 | 4,220 | 186,600 | 4,220 |
| 2019-09-13 | 4,135 | 4,160 | 4,015 | 4,135 | 315,600 | 4,135 |
| 2019-09-12 | 3,985 | 4,135 | 3,970 | 4,065 | 417,000 | 4,065 |
| 2019-09-11 | 3,745 | 3,890 | 3,700 | 3,885 | 255,800 | 3,885 |
| 2019-09-10 | 3,860 | 3,880 | 3,770 | 3,780 | 123,800 | 3,780 |
| 2019-09-09 | 3,875 | 3,905 | 3,825 | 3,885 | 163,200 | 3,885 |
| 2019-09-06 | 3,825 | 3,845 | 3,805 | 3,825 | 140,100 | 3,825 |
| 2019-09-05 | 3,725 | 3,815 | 3,700 | 3,770 | 182,000 | 3,770 |
| 2019-09-04 | 3,710 | 3,725 | 3,650 | 3,710 | 178,100 | 3,710 |
| 2019-09-03 | 3,660 | 3,745 | 3,635 | 3,730 | 248,100 | 3,730 |
| 2019-09-02 | 3,870 | 3,870 | 3,675 | 3,695 | 344,200 | 3,695 |
| 2019-08-30 | 3,865 | 3,965 | 3,840 | 3,960 | 223,900 | 3,960 |
| 2019-08-29 | 3,870 | 3,890 | 3,760 | 3,810 | 163,000 | 3,810 |
| 2019-08-28 | 3,820 | 3,855 | 3,760 | 3,855 | 144,900 | 3,855 |
| 2019-08-27 | 3,820 | 3,840 | 3,750 | 3,830 | 175,200 | 3,830 |
| 2019-08-26 | 3,760 | 3,815 | 3,735 | 3,815 | 191,200 | 3,815 |
| 2019-08-23 | 3,920 | 3,950 | 3,840 | 3,885 | 175,700 | 3,885 |
| 2019-08-22 | 3,960 | 3,995 | 3,900 | 3,960 | 270,400 | 3,960 |
| 2019-08-21 | 3,910 | 3,980 | 3,890 | 3,970 | 295,800 | 3,970 |
| 2019-08-20 | 3,850 | 3,985 | 3,850 | 3,980 | 383,800 | 3,980 |
| 2019-08-19 | 3,825 | 3,840 | 3,755 | 3,815 | 210,100 | 3,815 |
| 2019-08-16 | 3,780 | 3,835 | 3,685 | 3,815 | 368,500 | 3,815 |
| 2019-08-15 | 3,805 | 3,870 | 3,785 | 3,840 | 256,100 | 3,840 |
| 2019-08-14 | 3,965 | 3,985 | 3,800 | 3,935 | 433,400 | 3,935 |
| 2019-08-13 | 3,755 | 3,950 | 3,755 | 3,935 | 393,100 | 3,935 |
| 2019-08-09 | 3,890 | 4,145 | 3,855 | 3,870 | 643,100 | 3,870 |
| 2019-08-08 | 4,210 | 4,215 | 4,070 | 4,095 | 327,700 | 4,095 |
| 2019-08-07 | 4,020 | 4,200 | 4,010 | 4,180 | 335,600 | 4,180 |
| 2019-08-06 | 4,040 | 4,175 | 3,960 | 4,120 | 614,200 | 4,120 |
| 2019-08-05 | 4,325 | 4,325 | 4,160 | 4,260 | 331,100 | 4,260 |
| 2019-08-02 | 4,390 | 4,410 | 4,320 | 4,385 | 346,900 | 4,385 |
| 2019-08-01 | 4,460 | 4,515 | 4,385 | 4,480 | 211,900 | 4,480 |
| 2019-07-31 | 4,505 | 4,530 | 4,445 | 4,510 | 205,300 | 4,510 |
| 2019-07-30 | 4,445 | 4,575 | 4,425 | 4,495 | 165,600 | 4,495 |
| 2019-07-29 | 4,460 | 4,520 | 4,425 | 4,485 | 180,700 | 4,485 |
| 2019-07-26 | 4,550 | 4,565 | 4,440 | 4,445 | 202,600 | 4,445 |
| 2019-07-25 | 4,565 | 4,565 | 4,450 | 4,545 | 222,500 | 4,545 |
| 2019-07-24 | 4,560 | 4,610 | 4,545 | 4,605 | 163,100 | 4,605 |
| 2019-07-23 | 4,450 | 4,560 | 4,440 | 4,525 | 228,300 | 4,525 |
| 2019-07-22 | 4,590 | 4,590 | 4,370 | 4,450 | 343,200 | 4,450 |
| 2019-07-19 | 4,525 | 4,600 | 4,520 | 4,565 | 190,400 | 4,565 |
| 2019-07-18 | 4,555 | 4,570 | 4,490 | 4,505 | 211,700 | 4,505 |
| 2019-07-17 | 4,535 | 4,585 | 4,495 | 4,540 | 304,900 | 4,540 |
| 2019-07-16 | 4,615 | 4,640 | 4,550 | 4,570 | 384,400 | 4,570 |
| 2019-07-12 | 4,540 | 4,625 | 4,540 | 4,565 | 380,100 | 4,565 |
| 2019-07-11 | 4,590 | 4,605 | 4,450 | 4,470 | 363,700 | 4,470 |
| 2019-07-10 | 4,495 | 4,515 | 4,435 | 4,495 | 404,200 | 4,495 |
| 2019-07-09 | 4,435 | 4,495 | 4,425 | 4,460 | 171,600 | 4,460 |
| 2019-07-08 | 4,425 | 4,440 | 4,380 | 4,380 | 116,000 | 4,380 |
| 2019-07-05 | 4,410 | 4,445 | 4,360 | 4,440 | 125,000 | 4,440 |
| 2019-07-04 | 4,385 | 4,435 | 4,380 | 4,395 | 120,300 | 4,395 |
| 2019-07-03 | 4,440 | 4,445 | 4,300 | 4,365 | 296,000 | 4,365 |
| 2019-07-02 | 4,280 | 4,350 | 4,265 | 4,320 | 209,000 | 4,320 |
| 2019-07-01 | 4,275 | 4,285 | 4,250 | 4,265 | 165,500 | 4,265 |
| 2019-06-28 | 4,245 | 4,270 | 4,175 | 4,195 | 245,600 | 4,195 |
| 2019-06-27 | 4,195 | 4,270 | 4,160 | 4,260 | 195,000 | 4,260 |
| 2019-06-26 | 4,075 | 4,130 | 4,065 | 4,100 | 311,600 | 4,100 |
| 2019-06-25 | 4,135 | 4,160 | 4,075 | 4,115 | 355,300 | 4,115 |
| 2019-06-24 | 4,155 | 4,165 | 4,040 | 4,130 | 369,400 | 4,130 |
| 2019-06-21 | 4,175 | 4,185 | 4,115 | 4,155 | 472,400 | 4,155 |
| 2019-06-20 | 4,070 | 4,210 | 4,070 | 4,180 | 263,500 | 4,180 |
| 2019-06-19 | 4,090 | 4,100 | 4,010 | 4,050 | 257,400 | 4,050 |
| 2019-06-18 | 4,030 | 4,045 | 4,000 | 4,020 | 233,200 | 4,020 |
| 2019-06-17 | 4,065 | 4,070 | 3,975 | 4,005 | 201,300 | 4,005 |
| 2019-06-14 | 4,020 | 4,035 | 3,975 | 4,035 | 246,100 | 4,035 |
| 2019-06-13 | 3,965 | 4,015 | 3,945 | 4,010 | 220,300 | 4,010 |
| 2019-06-12 | 4,045 | 4,045 | 3,950 | 3,980 | 375,100 | 3,980 |
| 2019-06-11 | 3,965 | 4,015 | 3,940 | 3,995 | 266,300 | 3,995 |
| 2019-06-10 | 4,015 | 4,045 | 3,935 | 3,980 | 279,600 | 3,980 |
| 2019-06-07 | 3,860 | 3,970 | 3,840 | 3,940 | 354,500 | 3,940 |
| 2019-06-06 | 3,845 | 3,855 | 3,795 | 3,795 | 242,600 | 3,795 |
| 2019-06-05 | 3,790 | 3,905 | 3,770 | 3,905 | 240,300 | 3,905 |
| 2019-06-04 | 3,805 | 3,840 | 3,650 | 3,660 | 461,500 | 3,660 |
| 2019-06-03 | 3,785 | 3,885 | 3,725 | 3,850 | 224,500 | 3,850 |
| 2019-05-31 | 3,855 | 3,930 | 3,835 | 3,845 | 253,800 | 3,845 |
| 2019-05-30 | 3,900 | 3,930 | 3,820 | 3,890 | 262,500 | 3,890 |
| 2019-05-29 | 3,885 | 3,960 | 3,865 | 3,875 | 256,600 | 3,875 |
| 2019-05-28 | 3,805 | 3,990 | 3,790 | 3,990 | 337,300 | 3,990 |
| 2019-05-27 | 3,810 | 3,835 | 3,750 | 3,800 | 233,100 | 3,800 |
| 2019-05-24 | 3,720 | 3,770 | 3,645 | 3,765 | 288,200 | 3,765 |
| 2019-05-23 | 3,865 | 3,935 | 3,765 | 3,780 | 298,200 | 3,780 |
| 2019-05-22 | 3,780 | 3,935 | 3,775 | 3,910 | 711,700 | 3,910 |
| 2019-05-21 | 3,590 | 3,715 | 3,545 | 3,685 | 585,400 | 3,685 |
| 2019-05-20 | 3,620 | 3,650 | 3,550 | 3,625 | 263,700 | 3,625 |
| 2019-05-17 | 3,625 | 3,790 | 3,595 | 3,610 | 523,800 | 3,610 |
| 2019-05-16 | 3,400 | 3,575 | 3,290 | 3,555 | 551,600 | 3,555 |
| 2019-05-15 | 3,050 | 3,420 | 2,983 | 3,390 | 1,092,200 | 3,390 |
| 2019-05-14 | 3,040 | 3,285 | 3,020 | 3,220 | 625,100 | 3,220 |
| 2019-05-13 | 3,300 | 3,380 | 3,245 | 3,250 | 282,900 | 3,250 |
| 2019-05-10 | 3,200 | 3,365 | 3,195 | 3,270 | 360,500 | 3,270 |
| 2019-05-09 | 3,365 | 3,385 | 3,180 | 3,195 | 416,200 | 3,195 |
| 2019-05-08 | 3,440 | 3,465 | 3,370 | 3,405 | 266,800 | 3,405 |
| 2019-05-07 | 3,650 | 3,665 | 3,545 | 3,560 | 316,800 | 3,560 |
| 2019-04-26 | 3,515 | 3,620 | 3,445 | 3,600 | 375,700 | 3,600 |
| 2019-04-25 | 3,510 | 3,560 | 3,475 | 3,520 | 715,100 | 3,520 |
| 2019-04-24 | 3,465 | 3,525 | 3,450 | 3,465 | 248,000 | 3,465 |
| 2019-04-23 | 3,460 | 3,510 | 3,410 | 3,470 | 240,200 | 3,470 |
| 2019-04-22 | 3,460 | 3,535 | 3,445 | 3,460 | 319,900 | 3,460 |
| 2019-04-19 | 3,425 | 3,460 | 3,390 | 3,425 | 169,600 | 3,425 |
| 2019-04-18 | 3,495 | 3,510 | 3,365 | 3,375 | 271,300 | 3,375 |
| 2019-04-17 | 3,440 | 3,520 | 3,425 | 3,510 | 268,500 | 3,510 |
| 2019-04-16 | 3,495 | 3,525 | 3,430 | 3,480 | 271,800 | 3,480 |
| 2019-04-15 | 3,445 | 3,535 | 3,445 | 3,485 | 323,600 | 3,485 |
| 2019-04-12 | 3,340 | 3,420 | 3,340 | 3,415 | 278,300 | 3,415 |
| 2019-04-11 | 3,330 | 3,375 | 3,320 | 3,350 | 203,600 | 3,350 |
| 2019-04-10 | 3,315 | 3,390 | 3,310 | 3,355 | 232,700 | 3,355 |
| 2019-04-09 | 3,265 | 3,335 | 3,250 | 3,320 | 224,200 | 3,320 |
| 2019-04-08 | 3,275 | 3,300 | 3,235 | 3,290 | 239,000 | 3,290 |
| 2019-04-05 | 3,300 | 3,330 | 3,240 | 3,305 | 269,500 | 3,305 |
| 2019-04-04 | 3,285 | 3,355 | 3,250 | 3,305 | 185,800 | 3,305 |
| 2019-04-03 | 3,220 | 3,315 | 3,210 | 3,310 | 215,800 | 3,310 |
| 2019-04-02 | 3,240 | 3,240 | 3,195 | 3,220 | 222,200 | 3,220 |
| 2019-04-01 | 3,280 | 3,305 | 3,195 | 3,215 | 486,900 | 3,215 |
| 2019-03-29 | 3,205 | 3,235 | 3,135 | 3,220 | 382,400 | 3,220 |
| 2019-03-28 | 3,205 | 3,220 | 3,090 | 3,125 | 406,200 | 3,125 |
| 2019-03-27 | 3,115 | 3,195 | 3,115 | 3,155 | 484,100 | 3,155 |
| 2019-03-26 | 3,120 | 3,130 | 3,060 | 3,075 | 397,100 | 3,075 |
| 2019-03-25 | 3,145 | 3,160 | 3,025 | 3,055 | 527,300 | 3,055 |
| 2019-03-22 | 3,220 | 3,230 | 3,190 | 3,215 | 450,900 | 3,215 |
| 2019-03-20 | 3,210 | 3,280 | 3,175 | 3,215 | 477,400 | 3,215 |
| 2019-03-19 | 3,280 | 3,290 | 3,175 | 3,220 | 1,010,800 | 3,220 |
| 2019-03-18 | 3,475 | 3,530 | 3,430 | 3,450 | 255,800 | 3,450 |
| 2019-03-15 | 3,395 | 3,535 | 3,385 | 3,405 | 949,200 | 3,405 |
| 2019-03-14 | 3,455 | 3,485 | 3,360 | 3,380 | 332,400 | 3,380 |
| 2019-03-13 | 3,440 | 3,495 | 3,425 | 3,455 | 300,100 | 3,455 |
| 2019-03-12 | 3,410 | 3,455 | 3,360 | 3,410 | 1,227,200 | 3,410 |
| 2019-03-11 | 3,480 | 3,495 | 3,335 | 3,400 | 468,100 | 3,400 |
| 2019-03-08 | 3,580 | 3,580 | 3,435 | 3,480 | 462,700 | 3,480 |
| 2019-03-07 | 3,660 | 3,660 | 3,585 | 3,620 | 310,800 | 3,620 |
| 2019-03-06 | 3,690 | 3,730 | 3,660 | 3,720 | 283,900 | 3,720 |
| 2019-03-05 | 3,605 | 3,665 | 3,575 | 3,665 | 355,100 | 3,665 |
| 2019-03-04 | 3,595 | 3,710 | 3,515 | 3,650 | 748,900 | 3,650 |
| 2019-03-01 | 3,550 | 3,640 | 3,540 | 3,570 | 618,800 | 3,570 |
| 2019-02-28 | 3,700 | 3,700 | 3,525 | 3,585 | 1,019,000 | 3,585 |
| 2019-02-27 | 3,755 | 3,795 | 3,740 | 3,785 | 304,700 | 3,785 |
| 2019-02-26 | 3,820 | 3,835 | 3,775 | 3,790 | 410,500 | 3,790 |
| 2019-02-25 | 3,740 | 3,860 | 3,730 | 3,820 | 471,300 | 3,820 |
| 2019-02-22 | 3,775 | 3,795 | 3,680 | 3,725 | 522,300 | 3,725 |
| 2019-02-21 | 3,890 | 3,925 | 3,825 | 3,845 | 409,400 | 3,845 |
| 2019-02-20 | 3,880 | 4,005 | 3,860 | 3,920 | 518,700 | 3,920 |
| 2019-02-19 | 3,675 | 3,890 | 3,670 | 3,880 | 535,700 | 3,880 |
| 2019-02-18 | 3,770 | 3,780 | 3,625 | 3,665 | 861,100 | 3,665 |
| 2019-02-15 | 3,845 | 3,910 | 3,600 | 3,630 | 647,400 | 3,630 |
| 2019-02-14 | 3,995 | 4,040 | 3,880 | 3,930 | 444,500 | 3,930 |
| 2019-02-13 | 3,950 | 4,060 | 3,920 | 3,930 | 412,100 | 3,930 |
| 2019-02-12 | 3,850 | 4,060 | 3,845 | 4,000 | 720,600 | 4,000 |
| 2019-02-08 | 3,800 | 3,985 | 3,725 | 3,850 | 1,403,300 | 3,850 |
| 2019-02-07 | 4,200 | 4,285 | 4,190 | 4,285 | 448,900 | 4,285 |
| 2019-02-06 | 4,275 | 4,275 | 4,180 | 4,220 | 252,900 | 4,220 |
| 2019-02-05 | 4,330 | 4,350 | 4,265 | 4,285 | 353,900 | 4,285 |
| 2019-02-04 | 4,110 | 4,280 | 4,110 | 4,270 | 389,500 | 4,270 |
| 2019-02-01 | 4,110 | 4,135 | 4,065 | 4,100 | 360,500 | 4,100 |
| 2019-01-31 | 3,910 | 4,080 | 3,910 | 4,065 | 329,300 | 4,065 |
| 2019-01-30 | 4,020 | 4,040 | 3,875 | 3,900 | 529,200 | 3,900 |
| 2019-01-29 | 3,820 | 3,930 | 3,805 | 3,930 | 343,500 | 3,930 |
| 2019-01-28 | 3,895 | 3,965 | 3,865 | 3,925 | 327,400 | 3,925 |
| 2019-01-25 | 3,770 | 3,880 | 3,680 | 3,775 | 333,900 | 3,775 |
| 2019-01-24 | 3,645 | 3,725 | 3,595 | 3,725 | 248,700 | 3,725 |
| 2019-01-23 | 3,620 | 3,725 | 3,575 | 3,665 | 238,900 | 3,665 |
| 2019-01-22 | 3,665 | 3,695 | 3,610 | 3,660 | 184,400 | 3,660 |
| 2019-01-21 | 3,805 | 3,830 | 3,650 | 3,665 | 235,600 | 3,665 |
| 2019-01-18 | 3,670 | 3,740 | 3,660 | 3,735 | 154,700 | 3,735 |
| 2019-01-17 | 3,645 | 3,690 | 3,630 | 3,670 | 182,800 | 3,670 |
| 2019-01-16 | 3,650 | 3,660 | 3,565 | 3,595 | 211,500 | 3,595 |
| 2019-01-15 | 3,500 | 3,625 | 3,455 | 3,620 | 378,700 | 3,620 |
| 2019-01-11 | 3,630 | 3,645 | 3,535 | 3,575 | 465,000 | 3,575 |
| 2019-01-10 | 3,620 | 3,680 | 3,585 | 3,635 | 529,800 | 3,635 |
| 2019-01-09 | 3,570 | 3,710 | 3,560 | 3,605 | 427,400 | 3,605 |
| 2019-01-08 | 3,525 | 3,590 | 3,500 | 3,530 | 263,800 | 3,530 |
| 2019-01-07 | 3,480 | 3,535 | 3,425 | 3,495 | 339,800 | 3,495 |
| 2019-01-04 | 3,180 | 3,315 | 3,145 | 3,295 | 378,300 | 3,295 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
