5302 日本カーボン(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 | 4,200 | 4,200 | 4,105 | 4,105 | 132,600 | 4,105 |
| 2019-12-27 | 4,200 | 4,235 | 4,165 | 4,220 | 166,000 | 4,220 |
| 2019-12-26 | 4,315 | 4,350 | 4,305 | 4,350 | 131,300 | 4,350 |
| 2019-12-25 | 4,305 | 4,310 | 4,270 | 4,295 | 100,800 | 4,295 |
| 2019-12-24 | 4,310 | 4,340 | 4,290 | 4,305 | 122,500 | 4,305 |
| 2019-12-23 | 4,370 | 4,375 | 4,295 | 4,310 | 239,700 | 4,310 |
| 2019-12-20 | 4,365 | 4,395 | 4,330 | 4,380 | 149,200 | 4,380 |
| 2019-12-19 | 4,380 | 4,390 | 4,340 | 4,350 | 94,800 | 4,350 |
| 2019-12-18 | 4,400 | 4,405 | 4,340 | 4,350 | 172,900 | 4,350 |
| 2019-12-17 | 4,395 | 4,425 | 4,345 | 4,390 | 180,800 | 4,390 |
| 2019-12-16 | 4,420 | 4,455 | 4,395 | 4,400 | 131,400 | 4,400 |
| 2019-12-13 | 4,420 | 4,440 | 4,380 | 4,380 | 150,600 | 4,380 |
| 2019-12-12 | 4,415 | 4,415 | 4,350 | 4,365 | 88,600 | 4,365 |
| 2019-12-11 | 4,420 | 4,430 | 4,350 | 4,370 | 140,600 | 4,370 |
| 2019-12-10 | 4,420 | 4,435 | 4,410 | 4,435 | 99,300 | 4,435 |
| 2019-12-09 | 4,405 | 4,435 | 4,385 | 4,400 | 136,200 | 4,400 |
| 2019-12-06 | 4,365 | 4,395 | 4,360 | 4,365 | 130,200 | 4,365 |
| 2019-12-05 | 4,310 | 4,365 | 4,305 | 4,350 | 153,200 | 4,350 |
| 2019-12-04 | 4,250 | 4,300 | 4,245 | 4,285 | 87,500 | 4,285 |
| 2019-12-03 | 4,230 | 4,290 | 4,220 | 4,280 | 96,000 | 4,280 |
| 2019-12-02 | 4,250 | 4,315 | 4,250 | 4,285 | 98,900 | 4,285 |
| 2019-11-29 | 4,290 | 4,300 | 4,245 | 4,260 | 105,600 | 4,260 |
| 2019-11-28 | 4,275 | 4,315 | 4,260 | 4,265 | 134,100 | 4,265 |
| 2019-11-27 | 4,275 | 4,325 | 4,270 | 4,315 | 105,500 | 4,315 |
| 2019-11-26 | 4,350 | 4,365 | 4,265 | 4,275 | 204,500 | 4,275 |
| 2019-11-25 | 4,295 | 4,380 | 4,290 | 4,350 | 129,700 | 4,350 |
| 2019-11-22 | 4,205 | 4,295 | 4,195 | 4,240 | 111,900 | 4,240 |
| 2019-11-21 | 4,180 | 4,215 | 4,150 | 4,185 | 139,000 | 4,185 |
| 2019-11-20 | 4,200 | 4,235 | 4,170 | 4,175 | 116,900 | 4,175 |
| 2019-11-19 | 4,280 | 4,280 | 4,205 | 4,235 | 191,900 | 4,235 |
| 2019-11-18 | 4,320 | 4,320 | 4,260 | 4,310 | 99,000 | 4,310 |
| 2019-11-15 | 4,350 | 4,350 | 4,270 | 4,270 | 161,100 | 4,270 |
| 2019-11-14 | 4,355 | 4,375 | 4,335 | 4,355 | 160,800 | 4,355 |
| 2019-11-13 | 4,370 | 4,380 | 4,300 | 4,335 | 168,800 | 4,335 |
| 2019-11-12 | 4,200 | 4,350 | 4,200 | 4,350 | 301,100 | 4,350 |
| 2019-11-11 | 4,150 | 4,270 | 4,120 | 4,195 | 371,200 | 4,195 |
| 2019-11-08 | 4,075 | 4,105 | 3,995 | 4,020 | 275,900 | 4,020 |
| 2019-11-07 | 4,010 | 4,095 | 4,005 | 4,070 | 221,500 | 4,070 |
| 2019-11-06 | 4,220 | 4,240 | 4,135 | 4,160 | 169,100 | 4,160 |
| 2019-11-05 | 4,200 | 4,255 | 4,180 | 4,200 | 188,500 | 4,200 |
| 2019-11-01 | 4,135 | 4,170 | 4,120 | 4,160 | 78,800 | 4,160 |
| 2019-10-31 | 4,240 | 4,240 | 4,160 | 4,195 | 128,600 | 4,195 |
| 2019-10-30 | 4,250 | 4,250 | 4,180 | 4,205 | 209,300 | 4,205 |
| 2019-10-29 | 4,275 | 4,285 | 4,215 | 4,260 | 190,100 | 4,260 |
| 2019-10-28 | 4,215 | 4,300 | 4,210 | 4,260 | 217,000 | 4,260 |
| 2019-10-25 | 4,150 | 4,215 | 4,140 | 4,200 | 245,300 | 4,200 |
| 2019-10-24 | 4,100 | 4,150 | 4,070 | 4,110 | 166,800 | 4,110 |
| 2019-10-23 | 4,015 | 4,090 | 3,975 | 4,075 | 226,300 | 4,075 |
| 2019-10-21 | 3,990 | 4,010 | 3,965 | 3,980 | 101,800 | 3,980 |
| 2019-10-18 | 3,980 | 4,065 | 3,980 | 4,005 | 127,200 | 4,005 |
| 2019-10-17 | 3,930 | 3,985 | 3,895 | 3,970 | 96,300 | 3,970 |
| 2019-10-16 | 4,035 | 4,075 | 3,945 | 3,950 | 217,100 | 3,950 |
| 2019-10-15 | 3,985 | 4,050 | 3,965 | 3,975 | 243,300 | 3,975 |
| 2019-10-11 | 3,880 | 3,900 | 3,840 | 3,895 | 103,400 | 3,895 |
| 2019-10-10 | 3,900 | 3,900 | 3,800 | 3,860 | 168,600 | 3,860 |
| 2019-10-09 | 3,875 | 3,925 | 3,840 | 3,855 | 141,700 | 3,855 |
| 2019-10-08 | 3,820 | 4,015 | 3,820 | 3,935 | 436,400 | 3,935 |
| 2019-10-07 | 3,835 | 3,880 | 3,780 | 3,800 | 201,700 | 3,800 |
| 2019-10-04 | 3,800 | 3,805 | 3,755 | 3,800 | 85,700 | 3,800 |
| 2019-10-03 | 3,750 | 3,785 | 3,725 | 3,770 | 168,000 | 3,770 |
| 2019-10-02 | 3,805 | 3,840 | 3,790 | 3,810 | 170,600 | 3,810 |
| 2019-10-01 | 3,835 | 3,885 | 3,820 | 3,875 | 131,800 | 3,875 |
| 2019-09-30 | 3,840 | 3,890 | 3,810 | 3,815 | 109,100 | 3,815 |
| 2019-09-27 | 3,870 | 3,875 | 3,815 | 3,860 | 110,400 | 3,860 |
| 2019-09-26 | 3,830 | 3,920 | 3,825 | 3,855 | 209,200 | 3,855 |
| 2019-09-25 | 3,770 | 3,815 | 3,735 | 3,780 | 119,000 | 3,780 |
| 2019-09-24 | 3,770 | 3,860 | 3,760 | 3,835 | 142,600 | 3,835 |
| 2019-09-20 | 3,810 | 3,820 | 3,745 | 3,775 | 158,700 | 3,775 |
| 2019-09-19 | 3,835 | 3,870 | 3,805 | 3,805 | 140,800 | 3,805 |
| 2019-09-18 | 3,930 | 3,935 | 3,825 | 3,825 | 207,500 | 3,825 |
| 2019-09-17 | 3,940 | 3,955 | 3,895 | 3,955 | 160,300 | 3,955 |
| 2019-09-13 | 3,920 | 3,950 | 3,895 | 3,950 | 127,600 | 3,950 |
| 2019-09-12 | 3,985 | 3,995 | 3,910 | 3,920 | 183,300 | 3,920 |
| 2019-09-11 | 3,940 | 3,975 | 3,925 | 3,935 | 204,900 | 3,935 |
| 2019-09-10 | 3,840 | 3,925 | 3,835 | 3,870 | 200,500 | 3,870 |
| 2019-09-09 | 3,810 | 3,830 | 3,775 | 3,820 | 112,100 | 3,820 |
| 2019-09-06 | 3,750 | 3,805 | 3,750 | 3,765 | 172,800 | 3,765 |
| 2019-09-05 | 3,635 | 3,730 | 3,635 | 3,720 | 173,000 | 3,720 |
| 2019-09-04 | 3,585 | 3,605 | 3,555 | 3,605 | 134,300 | 3,605 |
| 2019-09-03 | 3,560 | 3,635 | 3,560 | 3,620 | 74,500 | 3,620 |
| 2019-09-02 | 3,570 | 3,580 | 3,505 | 3,565 | 117,500 | 3,565 |
| 2019-08-30 | 3,530 | 3,600 | 3,530 | 3,595 | 147,200 | 3,595 |
| 2019-08-29 | 3,535 | 3,565 | 3,495 | 3,510 | 141,900 | 3,510 |
| 2019-08-28 | 3,500 | 3,530 | 3,470 | 3,525 | 114,200 | 3,525 |
| 2019-08-27 | 3,495 | 3,520 | 3,475 | 3,480 | 107,900 | 3,480 |
| 2019-08-26 | 3,455 | 3,485 | 3,445 | 3,445 | 171,400 | 3,445 |
| 2019-08-23 | 3,570 | 3,585 | 3,550 | 3,555 | 87,500 | 3,555 |
| 2019-08-22 | 3,540 | 3,595 | 3,540 | 3,550 | 117,100 | 3,550 |
| 2019-08-21 | 3,515 | 3,550 | 3,500 | 3,500 | 92,600 | 3,500 |
| 2019-08-20 | 3,540 | 3,560 | 3,520 | 3,550 | 100,900 | 3,550 |
| 2019-08-19 | 3,560 | 3,575 | 3,515 | 3,530 | 164,000 | 3,530 |
| 2019-08-16 | 3,530 | 3,530 | 3,475 | 3,495 | 228,900 | 3,495 |
| 2019-08-15 | 3,540 | 3,560 | 3,465 | 3,550 | 251,700 | 3,550 |
| 2019-08-14 | 3,770 | 3,795 | 3,635 | 3,650 | 256,900 | 3,650 |
| 2019-08-13 | 3,770 | 3,815 | 3,640 | 3,720 | 345,300 | 3,720 |
| 2019-08-09 | 3,960 | 3,970 | 3,845 | 3,935 | 218,800 | 3,935 |
| 2019-08-08 | 3,880 | 3,945 | 3,805 | 3,925 | 250,700 | 3,925 |
| 2019-08-07 | 3,825 | 3,920 | 3,770 | 3,885 | 344,400 | 3,885 |
| 2019-08-06 | 3,600 | 3,800 | 3,600 | 3,775 | 252,100 | 3,775 |
| 2019-08-05 | 3,960 | 3,970 | 3,765 | 3,830 | 262,300 | 3,830 |
| 2019-08-02 | 4,080 | 4,080 | 3,980 | 4,000 | 252,900 | 4,000 |
| 2019-08-01 | 4,190 | 4,210 | 4,110 | 4,170 | 125,400 | 4,170 |
| 2019-07-31 | 4,225 | 4,280 | 4,205 | 4,220 | 150,500 | 4,220 |
| 2019-07-30 | 4,290 | 4,340 | 4,260 | 4,270 | 165,100 | 4,270 |
| 2019-07-29 | 4,280 | 4,290 | 4,230 | 4,275 | 88,800 | 4,275 |
| 2019-07-26 | 4,270 | 4,295 | 4,215 | 4,260 | 97,000 | 4,260 |
| 2019-07-25 | 4,225 | 4,295 | 4,220 | 4,270 | 199,800 | 4,270 |
| 2019-07-24 | 4,195 | 4,240 | 4,190 | 4,205 | 143,500 | 4,205 |
| 2019-07-23 | 4,080 | 4,185 | 4,075 | 4,185 | 98,000 | 4,185 |
| 2019-07-22 | 4,105 | 4,165 | 4,105 | 4,110 | 66,800 | 4,110 |
| 2019-07-19 | 4,075 | 4,150 | 4,075 | 4,115 | 89,200 | 4,115 |
| 2019-07-18 | 4,115 | 4,130 | 4,065 | 4,070 | 118,700 | 4,070 |
| 2019-07-17 | 4,130 | 4,170 | 4,115 | 4,155 | 73,500 | 4,155 |
| 2019-07-16 | 4,165 | 4,200 | 4,135 | 4,150 | 114,800 | 4,150 |
| 2019-07-12 | 4,180 | 4,190 | 4,130 | 4,140 | 83,600 | 4,140 |
| 2019-07-11 | 4,100 | 4,175 | 4,085 | 4,165 | 65,600 | 4,165 |
| 2019-07-10 | 4,135 | 4,135 | 4,100 | 4,110 | 108,100 | 4,110 |
| 2019-07-09 | 4,165 | 4,170 | 4,140 | 4,150 | 88,600 | 4,150 |
| 2019-07-08 | 4,235 | 4,235 | 4,170 | 4,175 | 100,100 | 4,175 |
| 2019-07-05 | 4,210 | 4,240 | 4,195 | 4,225 | 78,800 | 4,225 |
| 2019-07-04 | 4,215 | 4,215 | 4,175 | 4,215 | 180,600 | 4,215 |
| 2019-07-03 | 4,160 | 4,170 | 4,130 | 4,160 | 166,900 | 4,160 |
| 2019-07-02 | 4,185 | 4,215 | 4,155 | 4,185 | 241,000 | 4,185 |
| 2019-07-01 | 4,245 | 4,255 | 4,205 | 4,255 | 225,000 | 4,255 |
| 2019-06-28 | 4,170 | 4,195 | 4,120 | 4,130 | 162,700 | 4,130 |
| 2019-06-27 | 4,155 | 4,250 | 4,145 | 4,195 | 156,800 | 4,195 |
| 2019-06-26 | 4,120 | 4,190 | 4,090 | 4,125 | 150,400 | 4,125 |
| 2019-06-25 | 4,230 | 4,280 | 4,205 | 4,235 | 194,800 | 4,235 |
| 2019-06-24 | 4,200 | 4,230 | 4,175 | 4,210 | 150,900 | 4,210 |
| 2019-06-21 | 4,225 | 4,225 | 4,170 | 4,200 | 219,200 | 4,200 |
| 2019-06-20 | 4,215 | 4,260 | 4,175 | 4,225 | 247,400 | 4,225 |
| 2019-06-19 | 4,230 | 4,260 | 4,200 | 4,260 | 227,600 | 4,260 |
| 2019-06-18 | 4,190 | 4,210 | 4,120 | 4,150 | 196,300 | 4,150 |
| 2019-06-17 | 4,215 | 4,235 | 4,135 | 4,200 | 178,900 | 4,200 |
| 2019-06-14 | 4,180 | 4,225 | 4,145 | 4,225 | 171,300 | 4,225 |
| 2019-06-13 | 4,235 | 4,280 | 4,150 | 4,190 | 297,300 | 4,190 |
| 2019-06-12 | 4,370 | 4,410 | 4,280 | 4,295 | 255,400 | 4,295 |
| 2019-06-11 | 4,240 | 4,395 | 4,195 | 4,375 | 377,800 | 4,375 |
| 2019-06-10 | 4,150 | 4,240 | 4,145 | 4,240 | 212,700 | 4,240 |
| 2019-06-07 | 4,030 | 4,090 | 4,015 | 4,070 | 233,200 | 4,070 |
| 2019-06-06 | 4,015 | 4,045 | 3,985 | 3,990 | 216,500 | 3,990 |
| 2019-06-05 | 4,125 | 4,135 | 3,990 | 4,060 | 449,000 | 4,060 |
| 2019-06-04 | 3,995 | 4,065 | 3,955 | 4,055 | 390,100 | 4,055 |
| 2019-06-03 | 3,940 | 3,940 | 3,855 | 3,905 | 248,700 | 3,905 |
| 2019-05-31 | 3,980 | 4,000 | 3,945 | 3,960 | 214,900 | 3,960 |
| 2019-05-30 | 4,000 | 4,025 | 3,955 | 4,025 | 204,300 | 4,025 |
| 2019-05-29 | 4,025 | 4,035 | 3,950 | 3,995 | 274,900 | 3,995 |
| 2019-05-28 | 4,000 | 4,120 | 3,960 | 4,115 | 304,200 | 4,115 |
| 2019-05-27 | 4,040 | 4,110 | 4,000 | 4,025 | 205,000 | 4,025 |
| 2019-05-24 | 3,955 | 4,090 | 3,945 | 4,010 | 273,800 | 4,010 |
| 2019-05-23 | 4,085 | 4,125 | 4,020 | 4,035 | 198,400 | 4,035 |
| 2019-05-22 | 4,165 | 4,190 | 4,100 | 4,125 | 190,100 | 4,125 |
| 2019-05-21 | 4,085 | 4,145 | 4,000 | 4,120 | 247,900 | 4,120 |
| 2019-05-20 | 4,195 | 4,230 | 4,085 | 4,105 | 292,100 | 4,105 |
| 2019-05-17 | 4,230 | 4,255 | 4,170 | 4,205 | 153,300 | 4,205 |
| 2019-05-16 | 4,200 | 4,240 | 4,145 | 4,175 | 307,100 | 4,175 |
| 2019-05-15 | 4,235 | 4,260 | 4,165 | 4,215 | 348,100 | 4,215 |
| 2019-05-14 | 3,940 | 4,175 | 3,915 | 4,165 | 435,200 | 4,165 |
| 2019-05-13 | 4,300 | 4,465 | 4,020 | 4,025 | 900,900 | 4,025 |
| 2019-05-10 | 4,200 | 4,370 | 4,105 | 4,235 | 1,027,600 | 4,235 |
| 2019-05-09 | 4,690 | 4,695 | 4,530 | 4,545 | 335,100 | 4,545 |
| 2019-05-08 | 4,620 | 4,770 | 4,605 | 4,740 | 320,100 | 4,740 |
| 2019-05-07 | 4,900 | 4,950 | 4,735 | 4,735 | 319,600 | 4,735 |
| 2019-04-26 | 4,875 | 4,895 | 4,775 | 4,880 | 297,600 | 4,880 |
| 2019-04-25 | 4,910 | 5,020 | 4,895 | 4,935 | 278,100 | 4,935 |
| 2019-04-24 | 5,120 | 5,160 | 4,910 | 4,910 | 388,600 | 4,910 |
| 2019-04-23 | 5,200 | 5,200 | 4,965 | 5,040 | 516,600 | 5,040 |
| 2019-04-22 | 5,370 | 5,390 | 5,290 | 5,290 | 156,200 | 5,290 |
| 2019-04-19 | 5,360 | 5,410 | 5,310 | 5,390 | 166,300 | 5,390 |
| 2019-04-18 | 5,460 | 5,520 | 5,250 | 5,260 | 342,100 | 5,260 |
| 2019-04-17 | 5,310 | 5,420 | 5,290 | 5,410 | 301,900 | 5,410 |
| 2019-04-16 | 5,350 | 5,380 | 5,280 | 5,290 | 209,700 | 5,290 |
| 2019-04-15 | 5,230 | 5,350 | 5,220 | 5,310 | 252,100 | 5,310 |
| 2019-04-12 | 5,230 | 5,240 | 5,160 | 5,190 | 132,400 | 5,190 |
| 2019-04-11 | 5,270 | 5,290 | 5,220 | 5,220 | 158,900 | 5,220 |
| 2019-04-10 | 5,160 | 5,290 | 5,120 | 5,270 | 225,500 | 5,270 |
| 2019-04-09 | 5,230 | 5,310 | 5,200 | 5,260 | 192,900 | 5,260 |
| 2019-04-08 | 5,380 | 5,430 | 5,200 | 5,210 | 290,900 | 5,210 |
| 2019-04-05 | 5,320 | 5,370 | 5,250 | 5,320 | 223,500 | 5,320 |
| 2019-04-04 | 5,250 | 5,390 | 5,200 | 5,310 | 412,600 | 5,310 |
| 2019-04-03 | 4,965 | 5,220 | 4,955 | 5,180 | 361,800 | 5,180 |
| 2019-04-02 | 5,080 | 5,140 | 4,995 | 4,995 | 242,200 | 4,995 |
| 2019-04-01 | 4,960 | 5,050 | 4,960 | 5,000 | 204,700 | 5,000 |
| 2019-03-29 | 4,855 | 4,910 | 4,805 | 4,910 | 171,900 | 4,910 |
| 2019-03-28 | 4,840 | 4,875 | 4,800 | 4,820 | 257,100 | 4,820 |
| 2019-03-27 | 4,870 | 4,935 | 4,815 | 4,910 | 229,900 | 4,910 |
| 2019-03-26 | 4,825 | 4,880 | 4,765 | 4,845 | 238,700 | 4,845 |
| 2019-03-25 | 4,730 | 4,815 | 4,705 | 4,765 | 272,100 | 4,765 |
| 2019-03-22 | 5,010 | 5,070 | 4,910 | 4,940 | 223,300 | 4,940 |
| 2019-03-20 | 4,880 | 5,020 | 4,880 | 5,010 | 354,900 | 5,010 |
| 2019-03-19 | 5,020 | 5,070 | 4,865 | 4,870 | 670,200 | 4,870 |
| 2019-03-18 | 5,100 | 5,130 | 5,040 | 5,100 | 162,900 | 5,100 |
| 2019-03-15 | 4,910 | 5,060 | 4,910 | 5,010 | 200,700 | 5,010 |
| 2019-03-14 | 5,090 | 5,170 | 4,940 | 4,940 | 301,100 | 4,940 |
| 2019-03-13 | 5,000 | 5,080 | 4,960 | 5,020 | 208,400 | 5,020 |
| 2019-03-12 | 5,200 | 5,220 | 5,040 | 5,070 | 242,900 | 5,070 |
| 2019-03-11 | 5,100 | 5,130 | 4,885 | 5,050 | 439,000 | 5,050 |
| 2019-03-08 | 5,120 | 5,190 | 5,080 | 5,120 | 500,900 | 5,120 |
| 2019-03-07 | 5,320 | 5,340 | 5,230 | 5,240 | 251,900 | 5,240 |
| 2019-03-06 | 5,360 | 5,410 | 5,280 | 5,390 | 283,900 | 5,390 |
| 2019-03-05 | 5,480 | 5,560 | 5,350 | 5,410 | 428,400 | 5,410 |
| 2019-03-04 | 5,630 | 5,680 | 5,500 | 5,570 | 357,500 | 5,570 |
| 2019-03-01 | 5,620 | 5,730 | 5,560 | 5,610 | 415,400 | 5,610 |
| 2019-02-28 | 5,460 | 5,650 | 5,380 | 5,560 | 508,400 | 5,560 |
| 2019-02-27 | 5,410 | 5,760 | 5,390 | 5,500 | 915,500 | 5,500 |
| 2019-02-26 | 5,380 | 5,430 | 5,240 | 5,310 | 400,800 | 5,310 |
| 2019-02-25 | 5,330 | 5,360 | 5,280 | 5,310 | 271,600 | 5,310 |
| 2019-02-22 | 5,180 | 5,310 | 5,110 | 5,280 | 258,600 | 5,280 |
| 2019-02-21 | 5,230 | 5,300 | 5,150 | 5,240 | 381,600 | 5,240 |
| 2019-02-20 | 5,290 | 5,300 | 5,080 | 5,150 | 475,100 | 5,150 |
| 2019-02-19 | 5,260 | 5,340 | 5,220 | 5,260 | 272,700 | 5,260 |
| 2019-02-18 | 5,400 | 5,440 | 5,200 | 5,320 | 696,100 | 5,320 |
| 2019-02-15 | 5,290 | 5,380 | 5,120 | 5,150 | 789,600 | 5,150 |
| 2019-02-14 | 5,410 | 5,580 | 5,140 | 5,430 | 1,285,100 | 5,430 |
| 2019-02-13 | 4,850 | 5,410 | 4,850 | 5,410 | 2,004,100 | 5,410 |
| 2019-02-12 | 4,550 | 4,710 | 4,540 | 4,710 | 557,400 | 4,710 |
| 2019-02-08 | 4,105 | 4,110 | 3,980 | 4,010 | 448,200 | 4,010 |
| 2019-02-07 | 4,300 | 4,300 | 4,175 | 4,190 | 222,600 | 4,190 |
| 2019-02-06 | 4,325 | 4,330 | 4,240 | 4,290 | 229,800 | 4,290 |
| 2019-02-05 | 4,405 | 4,420 | 4,250 | 4,315 | 384,500 | 4,315 |
| 2019-02-04 | 4,340 | 4,390 | 4,310 | 4,385 | 219,800 | 4,385 |
| 2019-02-01 | 4,270 | 4,325 | 4,230 | 4,325 | 265,900 | 4,325 |
| 2019-01-31 | 4,250 | 4,315 | 4,225 | 4,305 | 387,000 | 4,305 |
| 2019-01-30 | 4,315 | 4,355 | 4,185 | 4,190 | 435,000 | 4,190 |
| 2019-01-29 | 4,350 | 4,350 | 4,185 | 4,295 | 522,800 | 4,295 |
| 2019-01-28 | 4,505 | 4,605 | 4,365 | 4,410 | 497,200 | 4,410 |
| 2019-01-25 | 4,295 | 4,515 | 4,250 | 4,495 | 487,600 | 4,495 |
| 2019-01-24 | 4,370 | 4,440 | 4,295 | 4,335 | 397,500 | 4,335 |
| 2019-01-23 | 4,150 | 4,310 | 4,070 | 4,300 | 284,300 | 4,300 |
| 2019-01-22 | 4,350 | 4,400 | 4,220 | 4,220 | 235,100 | 4,220 |
| 2019-01-21 | 4,510 | 4,545 | 4,325 | 4,360 | 426,300 | 4,360 |
| 2019-01-18 | 4,245 | 4,405 | 4,200 | 4,385 | 356,300 | 4,385 |
| 2019-01-17 | 4,215 | 4,315 | 4,145 | 4,180 | 338,200 | 4,180 |
| 2019-01-16 | 4,310 | 4,340 | 4,130 | 4,140 | 386,800 | 4,140 |
| 2019-01-15 | 4,105 | 4,320 | 4,080 | 4,295 | 341,700 | 4,295 |
| 2019-01-11 | 4,160 | 4,275 | 4,095 | 4,110 | 346,400 | 4,110 |
| 2019-01-10 | 4,265 | 4,270 | 4,060 | 4,105 | 587,000 | 4,105 |
| 2019-01-09 | 4,355 | 4,460 | 4,325 | 4,360 | 592,400 | 4,360 |
| 2019-01-08 | 3,970 | 4,335 | 3,955 | 4,225 | 879,600 | 4,225 |
| 2019-01-07 | 4,005 | 4,085 | 3,950 | 3,965 | 545,200 | 3,965 |
| 2019-01-04 | 3,815 | 3,875 | 3,670 | 3,855 | 339,600 | 3,855 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
