5331 (株)ノリタケカンパニーリミテド 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 | 4,750 | 4,750 | 4,660 | 4,680 | 23,900 | 2,340 |
| 2019-12-27 | 4,610 | 4,760 | 4,610 | 4,760 | 31,800 | 2,380 |
| 2019-12-26 | 4,560 | 4,630 | 4,560 | 4,625 | 22,000 | 2,312.50 |
| 2019-12-25 | 4,635 | 4,635 | 4,510 | 4,565 | 15,300 | 2,282.50 |
| 2019-12-24 | 4,630 | 4,640 | 4,600 | 4,615 | 10,100 | 2,307.50 |
| 2019-12-23 | 4,725 | 4,730 | 4,630 | 4,630 | 16,700 | 2,315 |
| 2019-12-20 | 4,725 | 4,750 | 4,705 | 4,725 | 19,900 | 2,362.50 |
| 2019-12-19 | 4,675 | 4,730 | 4,655 | 4,705 | 17,300 | 2,352.50 |
| 2019-12-18 | 4,725 | 4,740 | 4,645 | 4,700 | 52,800 | 2,350 |
| 2019-12-17 | 4,800 | 4,820 | 4,720 | 4,755 | 34,900 | 2,377.50 |
| 2019-12-16 | 4,795 | 4,870 | 4,710 | 4,710 | 31,100 | 2,355 |
| 2019-12-13 | 4,905 | 4,905 | 4,790 | 4,795 | 40,400 | 2,397.50 |
| 2019-12-12 | 4,805 | 4,870 | 4,760 | 4,770 | 27,900 | 2,385 |
| 2019-12-11 | 4,800 | 4,800 | 4,710 | 4,770 | 19,600 | 2,385 |
| 2019-12-10 | 4,715 | 4,815 | 4,670 | 4,795 | 25,500 | 2,397.50 |
| 2019-12-09 | 4,740 | 4,790 | 4,680 | 4,730 | 12,100 | 2,365 |
| 2019-12-06 | 4,725 | 4,815 | 4,715 | 4,730 | 18,400 | 2,365 |
| 2019-12-05 | 4,770 | 4,775 | 4,680 | 4,730 | 25,000 | 2,365 |
| 2019-12-04 | 4,745 | 4,760 | 4,695 | 4,730 | 12,800 | 2,365 |
| 2019-12-03 | 4,755 | 4,765 | 4,680 | 4,710 | 36,100 | 2,355 |
| 2019-12-02 | 4,695 | 4,765 | 4,695 | 4,760 | 26,300 | 2,380 |
| 2019-11-29 | 4,625 | 4,660 | 4,570 | 4,640 | 13,400 | 2,320 |
| 2019-11-28 | 4,670 | 4,670 | 4,600 | 4,600 | 11,800 | 2,300 |
| 2019-11-27 | 4,700 | 4,710 | 4,655 | 4,685 | 12,900 | 2,342.50 |
| 2019-11-26 | 4,670 | 4,690 | 4,630 | 4,660 | 28,400 | 2,330 |
| 2019-11-25 | 4,550 | 4,635 | 4,550 | 4,635 | 24,700 | 2,317.50 |
| 2019-11-22 | 4,545 | 4,590 | 4,535 | 4,550 | 13,000 | 2,275 |
| 2019-11-21 | 4,550 | 4,585 | 4,465 | 4,545 | 22,600 | 2,272.50 |
| 2019-11-20 | 4,590 | 4,590 | 4,495 | 4,545 | 26,700 | 2,272.50 |
| 2019-11-19 | 4,670 | 4,710 | 4,590 | 4,590 | 20,200 | 2,295 |
| 2019-11-18 | 4,665 | 4,690 | 4,610 | 4,650 | 22,300 | 2,325 |
| 2019-11-15 | 4,635 | 4,690 | 4,580 | 4,665 | 18,800 | 2,332.50 |
| 2019-11-14 | 4,660 | 4,710 | 4,580 | 4,580 | 36,100 | 2,290 |
| 2019-11-13 | 4,685 | 4,735 | 4,590 | 4,660 | 43,300 | 2,330 |
| 2019-11-12 | 4,710 | 4,740 | 4,605 | 4,720 | 40,900 | 2,360 |
| 2019-11-11 | 4,830 | 4,860 | 4,665 | 4,710 | 37,900 | 2,355 |
| 2019-11-08 | 4,650 | 4,885 | 4,650 | 4,830 | 77,200 | 2,415 |
| 2019-11-07 | 4,900 | 4,900 | 4,625 | 4,670 | 104,100 | 2,335 |
| 2019-11-06 | 4,910 | 4,955 | 4,865 | 4,925 | 20,800 | 2,462.50 |
| 2019-11-05 | 4,885 | 4,960 | 4,885 | 4,910 | 30,200 | 2,455 |
| 2019-11-01 | 4,910 | 4,945 | 4,870 | 4,875 | 34,100 | 2,437.50 |
| 2019-10-31 | 4,930 | 5,030 | 4,840 | 5,010 | 42,500 | 2,505 |
| 2019-10-30 | 4,890 | 4,970 | 4,845 | 4,965 | 79,400 | 2,482.50 |
| 2019-10-29 | 4,830 | 4,880 | 4,820 | 4,840 | 52,800 | 2,420 |
| 2019-10-28 | 4,690 | 4,795 | 4,685 | 4,770 | 50,400 | 2,385 |
| 2019-10-25 | 4,685 | 4,710 | 4,585 | 4,690 | 60,800 | 2,345 |
| 2019-10-24 | 4,570 | 4,725 | 4,525 | 4,690 | 59,800 | 2,345 |
| 2019-10-23 | 4,390 | 4,545 | 4,335 | 4,525 | 65,700 | 2,262.50 |
| 2019-10-21 | 4,330 | 4,390 | 4,310 | 4,380 | 37,400 | 2,190 |
| 2019-10-18 | 4,165 | 4,340 | 4,165 | 4,320 | 60,800 | 2,160 |
| 2019-10-17 | 4,180 | 4,180 | 4,120 | 4,145 | 22,400 | 2,072.50 |
| 2019-10-16 | 4,200 | 4,250 | 4,180 | 4,215 | 23,500 | 2,107.50 |
| 2019-10-15 | 4,200 | 4,230 | 4,155 | 4,160 | 26,500 | 2,080 |
| 2019-10-11 | 4,065 | 4,135 | 4,035 | 4,110 | 33,600 | 2,055 |
| 2019-10-10 | 4,080 | 4,090 | 4,000 | 4,055 | 31,600 | 2,027.50 |
| 2019-10-09 | 4,080 | 4,090 | 4,035 | 4,080 | 18,200 | 2,040 |
| 2019-10-08 | 4,040 | 4,090 | 4,000 | 4,080 | 22,300 | 2,040 |
| 2019-10-07 | 4,035 | 4,035 | 3,975 | 4,000 | 17,100 | 2,000 |
| 2019-10-04 | 3,970 | 4,010 | 3,955 | 4,010 | 23,600 | 2,005 |
| 2019-10-03 | 3,930 | 4,025 | 3,905 | 4,020 | 50,200 | 2,010 |
| 2019-10-02 | 4,075 | 4,075 | 4,015 | 4,035 | 22,500 | 2,017.50 |
| 2019-10-01 | - | - | - | 3,975 | - | 1,987.50 |
| 2019-09-30 | 4,005 | 4,025 | 3,935 | 3,975 | 36,300 | 1,987.50 |
| 2019-09-27 | 4,055 | 4,060 | 3,945 | 4,010 | 50,600 | 2,005 |
| 2019-09-26 | 4,080 | 4,140 | 4,030 | 4,090 | 58,100 | 2,045 |
| 2019-09-25 | 4,060 | 4,075 | 4,015 | 4,050 | 26,200 | 2,025 |
| 2019-09-24 | 4,025 | 4,065 | 4,000 | 4,065 | 39,400 | 2,032.50 |
| 2019-09-20 | 4,050 | 4,060 | 4,010 | 4,040 | 33,600 | 2,020 |
| 2019-09-19 | 4,020 | 4,085 | 4,000 | 4,030 | 28,600 | 2,015 |
| 2019-09-18 | 4,040 | 4,050 | 3,990 | 4,020 | 27,700 | 2,010 |
| 2019-09-17 | 4,015 | 4,085 | 3,985 | 4,055 | 31,100 | 2,027.50 |
| 2019-09-13 | 4,040 | 4,070 | 3,985 | 4,025 | 54,900 | 2,012.50 |
| 2019-09-12 | 4,065 | 4,125 | 4,030 | 4,030 | 50,800 | 2,015 |
| 2019-09-11 | 3,975 | 4,050 | 3,960 | 4,045 | 47,900 | 2,022.50 |
| 2019-09-10 | 3,845 | 3,960 | 3,845 | 3,955 | 27,100 | 1,977.50 |
| 2019-09-09 | 3,855 | 3,865 | 3,810 | 3,845 | 22,600 | 1,922.50 |
| 2019-09-06 | 3,875 | 3,905 | 3,810 | 3,830 | 30,900 | 1,915 |
| 2019-09-05 | 3,815 | 3,900 | 3,815 | 3,875 | 26,500 | 1,937.50 |
| 2019-09-04 | 3,810 | 3,820 | 3,785 | 3,805 | 10,600 | 1,902.50 |
| 2019-09-03 | 3,805 | 3,885 | 3,805 | 3,860 | 10,300 | 1,930 |
| 2019-09-02 | 3,830 | 3,840 | 3,800 | 3,815 | 12,100 | 1,907.50 |
| 2019-08-30 | 3,775 | 3,895 | 3,775 | 3,875 | 36,600 | 1,937.50 |
| 2019-08-29 | 3,720 | 3,740 | 3,685 | 3,740 | 23,500 | 1,870 |
| 2019-08-28 | 3,750 | 3,760 | 3,725 | 3,740 | 15,100 | 1,870 |
| 2019-08-27 | 3,770 | 3,795 | 3,750 | 3,770 | 26,700 | 1,885 |
| 2019-08-26 | 3,800 | 3,800 | 3,710 | 3,710 | 37,400 | 1,855 |
| 2019-08-23 | 3,880 | 3,885 | 3,860 | 3,885 | 27,000 | 1,942.50 |
| 2019-08-22 | 3,865 | 3,890 | 3,835 | 3,860 | 17,500 | 1,930 |
| 2019-08-21 | 3,855 | 3,880 | 3,840 | 3,860 | 16,300 | 1,930 |
| 2019-08-20 | 3,880 | 3,935 | 3,880 | 3,935 | 13,500 | 1,967.50 |
| 2019-08-19 | 3,810 | 3,920 | 3,810 | 3,880 | 38,500 | 1,940 |
| 2019-08-16 | 3,865 | 3,865 | 3,805 | 3,805 | 15,300 | 1,902.50 |
| 2019-08-15 | 3,795 | 3,910 | 3,775 | 3,890 | 38,000 | 1,945 |
| 2019-08-14 | 3,860 | 3,900 | 3,830 | 3,880 | 25,800 | 1,940 |
| 2019-08-13 | 3,850 | 3,860 | 3,805 | 3,815 | 27,000 | 1,907.50 |
| 2019-08-09 | 3,970 | 4,015 | 3,910 | 3,920 | 24,300 | 1,960 |
| 2019-08-08 | 3,890 | 4,020 | 3,880 | 3,985 | 32,900 | 1,992.50 |
| 2019-08-07 | 4,025 | 4,025 | 3,920 | 3,930 | 41,300 | 1,965 |
| 2019-08-06 | 4,065 | 4,110 | 3,995 | 4,030 | 55,200 | 2,015 |
| 2019-08-05 | 4,185 | 4,380 | 4,105 | 4,210 | 107,300 | 2,105 |
| 2019-08-02 | 4,210 | 4,230 | 4,080 | 4,115 | 53,200 | 2,057.50 |
| 2019-08-01 | 4,250 | 4,325 | 4,230 | 4,320 | 25,400 | 2,160 |
| 2019-07-31 | 4,265 | 4,345 | 4,260 | 4,265 | 75,500 | 2,132.50 |
| 2019-07-30 | 4,265 | 4,375 | 4,265 | 4,335 | 66,200 | 2,167.50 |
| 2019-07-29 | 4,345 | 4,360 | 4,255 | 4,255 | 49,400 | 2,127.50 |
| 2019-07-26 | 4,405 | 4,435 | 4,355 | 4,375 | 16,900 | 2,187.50 |
| 2019-07-25 | 4,405 | 4,495 | 4,405 | 4,455 | 22,400 | 2,227.50 |
| 2019-07-24 | 4,445 | 4,485 | 4,415 | 4,430 | 34,700 | 2,215 |
| 2019-07-23 | 4,335 | 4,465 | 4,335 | 4,455 | 29,000 | 2,227.50 |
| 2019-07-22 | 4,275 | 4,375 | 4,275 | 4,320 | 41,400 | 2,160 |
| 2019-07-19 | 4,180 | 4,285 | 4,160 | 4,270 | 25,400 | 2,135 |
| 2019-07-18 | 4,320 | 4,320 | 4,170 | 4,180 | 33,100 | 2,090 |
| 2019-07-17 | 4,335 | 4,380 | 4,315 | 4,345 | 24,300 | 2,172.50 |
| 2019-07-16 | 4,400 | 4,425 | 4,345 | 4,350 | 46,300 | 2,175 |
| 2019-07-12 | 4,475 | 4,515 | 4,425 | 4,430 | 19,800 | 2,215 |
| 2019-07-11 | 4,500 | 4,540 | 4,475 | 4,515 | 22,400 | 2,257.50 |
| 2019-07-10 | 4,480 | 4,495 | 4,435 | 4,495 | 26,600 | 2,247.50 |
| 2019-07-09 | 4,555 | 4,565 | 4,485 | 4,530 | 43,300 | 2,265 |
| 2019-07-08 | 4,610 | 4,625 | 4,550 | 4,550 | 37,700 | 2,275 |
| 2019-07-05 | 4,720 | 4,720 | 4,645 | 4,655 | 17,800 | 2,327.50 |
| 2019-07-04 | 4,710 | 4,745 | 4,700 | 4,720 | 9,000 | 2,360 |
| 2019-07-03 | 4,730 | 4,730 | 4,670 | 4,720 | 25,900 | 2,360 |
| 2019-07-02 | 4,730 | 4,790 | 4,730 | 4,765 | 24,300 | 2,382.50 |
| 2019-07-01 | 4,600 | 4,745 | 4,580 | 4,730 | 54,700 | 2,365 |
| 2019-06-28 | 4,470 | 4,540 | 4,470 | 4,515 | 28,600 | 2,257.50 |
| 2019-06-27 | 4,430 | 4,535 | 4,430 | 4,525 | 15,900 | 2,262.50 |
| 2019-06-26 | 4,420 | 4,505 | 4,420 | 4,425 | 13,800 | 2,212.50 |
| 2019-06-25 | 4,550 | 4,595 | 4,445 | 4,455 | 27,600 | 2,227.50 |
| 2019-06-24 | 4,575 | 4,585 | 4,540 | 4,540 | 22,400 | 2,270 |
| 2019-06-21 | 4,565 | 4,630 | 4,555 | 4,590 | 78,700 | 2,295 |
| 2019-06-20 | 4,540 | 4,625 | 4,540 | 4,590 | 32,000 | 2,295 |
| 2019-06-19 | 4,520 | 4,565 | 4,495 | 4,550 | 25,300 | 2,275 |
| 2019-06-18 | 4,500 | 4,545 | 4,410 | 4,415 | 24,600 | 2,207.50 |
| 2019-06-17 | 4,550 | 4,570 | 4,495 | 4,510 | 21,500 | 2,255 |
| 2019-06-14 | 4,400 | 4,610 | 4,400 | 4,565 | 62,500 | 2,282.50 |
| 2019-06-13 | 4,520 | 4,525 | 4,370 | 4,385 | 67,700 | 2,192.50 |
| 2019-06-12 | 4,610 | 4,660 | 4,585 | 4,595 | 47,500 | 2,297.50 |
| 2019-06-11 | 4,640 | 4,665 | 4,565 | 4,615 | 60,400 | 2,307.50 |
| 2019-06-10 | 4,655 | 4,665 | 4,600 | 4,640 | 42,800 | 2,320 |
| 2019-06-07 | 4,500 | 4,690 | 4,485 | 4,610 | 47,500 | 2,305 |
| 2019-06-06 | 4,635 | 4,645 | 4,500 | 4,500 | 49,100 | 2,250 |
| 2019-06-05 | 4,615 | 4,680 | 4,580 | 4,635 | 41,000 | 2,317.50 |
| 2019-06-04 | 4,520 | 4,570 | 4,485 | 4,540 | 26,200 | 2,270 |
| 2019-06-03 | 4,510 | 4,580 | 4,490 | 4,535 | 28,400 | 2,267.50 |
| 2019-05-31 | 4,515 | 4,620 | 4,470 | 4,580 | 47,000 | 2,290 |
| 2019-05-30 | 4,535 | 4,600 | 4,535 | 4,565 | 22,600 | 2,282.50 |
| 2019-05-29 | 4,655 | 4,685 | 4,590 | 4,605 | 35,000 | 2,302.50 |
| 2019-05-28 | 4,715 | 4,765 | 4,710 | 4,725 | 20,500 | 2,362.50 |
| 2019-05-27 | 4,765 | 4,820 | 4,710 | 4,760 | 15,200 | 2,380 |
| 2019-05-24 | 4,625 | 4,780 | 4,600 | 4,780 | 34,400 | 2,390 |
| 2019-05-23 | 4,715 | 4,760 | 4,610 | 4,645 | 59,500 | 2,322.50 |
| 2019-05-22 | 4,825 | 4,845 | 4,765 | 4,775 | 39,100 | 2,387.50 |
| 2019-05-21 | 4,795 | 4,860 | 4,740 | 4,755 | 42,300 | 2,377.50 |
| 2019-05-20 | 4,775 | 4,915 | 4,775 | 4,855 | 35,700 | 2,427.50 |
| 2019-05-17 | 4,805 | 4,815 | 4,700 | 4,790 | 36,000 | 2,395 |
| 2019-05-16 | 4,895 | 4,895 | 4,775 | 4,850 | 39,800 | 2,425 |
| 2019-05-15 | 4,865 | 4,900 | 4,790 | 4,895 | 32,500 | 2,447.50 |
| 2019-05-14 | 4,650 | 4,885 | 4,630 | 4,825 | 30,200 | 2,412.50 |
| 2019-05-13 | 4,825 | 5,050 | 4,775 | 4,775 | 50,500 | 2,387.50 |
| 2019-05-10 | 4,685 | 4,830 | 4,670 | 4,790 | 56,300 | 2,395 |
| 2019-05-09 | 5,210 | 5,260 | 4,640 | 4,750 | 148,200 | 2,375 |
| 2019-05-08 | 5,250 | 5,300 | 5,190 | 5,200 | 47,400 | 2,600 |
| 2019-05-07 | 5,310 | 5,380 | 5,260 | 5,350 | 36,800 | 2,675 |
| 2019-04-26 | 5,320 | 5,430 | 5,250 | 5,390 | 32,600 | 2,695 |
| 2019-04-25 | 5,380 | 5,380 | 5,320 | 5,380 | 17,900 | 2,690 |
| 2019-04-24 | 5,370 | 5,400 | 5,310 | 5,340 | 31,900 | 2,670 |
| 2019-04-23 | 5,340 | 5,390 | 5,300 | 5,370 | 24,700 | 2,685 |
| 2019-04-22 | 5,380 | 5,420 | 5,320 | 5,350 | 14,500 | 2,675 |
| 2019-04-19 | 5,350 | 5,490 | 5,350 | 5,440 | 21,300 | 2,720 |
| 2019-04-18 | 5,450 | 5,450 | 5,320 | 5,350 | 18,800 | 2,675 |
| 2019-04-17 | 5,360 | 5,460 | 5,360 | 5,450 | 24,800 | 2,725 |
| 2019-04-16 | 5,370 | 5,400 | 5,300 | 5,360 | 16,300 | 2,680 |
| 2019-04-15 | 5,410 | 5,430 | 5,360 | 5,420 | 30,300 | 2,710 |
| 2019-04-12 | 5,340 | 5,350 | 5,260 | 5,310 | 26,000 | 2,655 |
| 2019-04-11 | 5,360 | 5,390 | 5,340 | 5,370 | 15,800 | 2,685 |
| 2019-04-10 | 5,390 | 5,430 | 5,350 | 5,400 | 12,700 | 2,700 |
| 2019-04-09 | 5,440 | 5,490 | 5,410 | 5,490 | 24,300 | 2,745 |
| 2019-04-08 | 5,540 | 5,540 | 5,410 | 5,440 | 24,700 | 2,720 |
| 2019-04-05 | 5,450 | 5,490 | 5,440 | 5,470 | 20,500 | 2,735 |
| 2019-04-04 | 5,420 | 5,550 | 5,410 | 5,440 | 29,100 | 2,720 |
| 2019-04-03 | 5,320 | 5,440 | 5,320 | 5,420 | 30,100 | 2,710 |
| 2019-04-02 | 5,330 | 5,410 | 5,320 | 5,390 | 30,000 | 2,695 |
| 2019-04-01 | 5,330 | 5,400 | 5,310 | 5,330 | 48,900 | 2,665 |
| 2019-03-29 | 5,290 | 5,330 | 5,260 | 5,300 | 22,800 | 2,650 |
| 2019-03-28 | 5,300 | 5,320 | 5,240 | 5,280 | 31,300 | 2,640 |
| 2019-03-27 | 5,240 | 5,420 | 5,220 | 5,400 | 40,900 | 2,700 |
| 2019-03-26 | 5,180 | 5,280 | 5,130 | 5,270 | 54,800 | 2,635 |
| 2019-03-25 | 5,150 | 5,160 | 5,080 | 5,130 | 40,200 | 2,565 |
| 2019-03-22 | 5,240 | 5,330 | 5,160 | 5,320 | 67,000 | 2,660 |
| 2019-03-20 | 5,210 | 5,280 | 5,180 | 5,240 | 39,900 | 2,620 |
| 2019-03-19 | 5,210 | 5,220 | 5,100 | 5,130 | 27,400 | 2,565 |
| 2019-03-18 | 5,200 | 5,290 | 5,160 | 5,210 | 37,100 | 2,605 |
| 2019-03-15 | 5,050 | 5,190 | 5,030 | 5,170 | 44,600 | 2,585 |
| 2019-03-14 | 5,140 | 5,140 | 5,000 | 5,000 | 38,400 | 2,500 |
| 2019-03-13 | 5,150 | 5,240 | 5,130 | 5,140 | 28,000 | 2,570 |
| 2019-03-12 | 5,210 | 5,290 | 5,200 | 5,210 | 25,600 | 2,605 |
| 2019-03-11 | 5,100 | 5,170 | 5,070 | 5,120 | 16,600 | 2,560 |
| 2019-03-08 | 5,210 | 5,250 | 5,070 | 5,100 | 42,600 | 2,550 |
| 2019-03-07 | 5,350 | 5,410 | 5,270 | 5,300 | 29,600 | 2,650 |
| 2019-03-06 | 5,530 | 5,530 | 5,410 | 5,420 | 24,300 | 2,710 |
| 2019-03-05 | 5,590 | 5,600 | 5,500 | 5,540 | 27,200 | 2,770 |
| 2019-03-04 | 5,550 | 5,660 | 5,490 | 5,630 | 30,900 | 2,815 |
| 2019-03-01 | 5,450 | 5,490 | 5,400 | 5,460 | 25,600 | 2,730 |
| 2019-02-28 | 5,500 | 5,510 | 5,440 | 5,460 | 29,500 | 2,730 |
| 2019-02-27 | 5,400 | 5,530 | 5,400 | 5,490 | 40,900 | 2,745 |
| 2019-02-26 | 5,490 | 5,520 | 5,360 | 5,370 | 35,000 | 2,685 |
| 2019-02-25 | 5,450 | 5,570 | 5,450 | 5,530 | 43,300 | 2,765 |
| 2019-02-22 | 5,310 | 5,350 | 5,230 | 5,320 | 26,200 | 2,660 |
| 2019-02-21 | 5,320 | 5,340 | 5,250 | 5,320 | 18,500 | 2,660 |
| 2019-02-20 | 5,240 | 5,400 | 5,200 | 5,300 | 68,200 | 2,650 |
| 2019-02-19 | 5,180 | 5,190 | 5,130 | 5,170 | 23,500 | 2,585 |
| 2019-02-18 | 5,100 | 5,170 | 5,090 | 5,170 | 22,500 | 2,585 |
| 2019-02-15 | 5,070 | 5,110 | 5,030 | 5,040 | 28,500 | 2,520 |
| 2019-02-14 | 5,240 | 5,310 | 5,150 | 5,160 | 36,000 | 2,580 |
| 2019-02-13 | 5,240 | 5,270 | 5,140 | 5,210 | 60,900 | 2,605 |
| 2019-02-12 | 5,140 | 5,250 | 5,100 | 5,200 | 43,000 | 2,600 |
| 2019-02-08 | 5,010 | 5,070 | 4,950 | 5,040 | 44,700 | 2,520 |
| 2019-02-07 | 5,190 | 5,210 | 5,000 | 5,130 | 87,300 | 2,565 |
| 2019-02-06 | 5,470 | 5,490 | 5,080 | 5,360 | 137,700 | 2,680 |
| 2019-02-05 | 5,200 | 5,380 | 5,170 | 5,370 | 57,100 | 2,685 |
| 2019-02-04 | 5,170 | 5,230 | 5,130 | 5,200 | 32,300 | 2,600 |
| 2019-02-01 | 5,150 | 5,200 | 5,090 | 5,120 | 27,100 | 2,560 |
| 2019-01-31 | 5,100 | 5,180 | 5,050 | 5,160 | 32,400 | 2,580 |
| 2019-01-30 | 5,140 | 5,150 | 5,030 | 5,030 | 34,800 | 2,515 |
| 2019-01-29 | 5,100 | 5,150 | 5,020 | 5,100 | 33,500 | 2,550 |
| 2019-01-28 | 5,130 | 5,190 | 5,080 | 5,130 | 24,200 | 2,565 |
| 2019-01-25 | 5,140 | 5,220 | 5,090 | 5,110 | 29,300 | 2,555 |
| 2019-01-24 | 5,130 | 5,160 | 5,080 | 5,110 | 21,500 | 2,555 |
| 2019-01-23 | 5,050 | 5,160 | 4,960 | 5,140 | 38,100 | 2,570 |
| 2019-01-22 | 5,220 | 5,260 | 5,110 | 5,130 | 26,200 | 2,565 |
| 2019-01-21 | 5,250 | 5,290 | 5,200 | 5,200 | 30,600 | 2,600 |
| 2019-01-18 | 5,070 | 5,220 | 5,040 | 5,180 | 53,000 | 2,590 |
| 2019-01-17 | 4,945 | 5,060 | 4,940 | 5,040 | 43,600 | 2,520 |
| 2019-01-16 | 5,010 | 5,020 | 4,900 | 4,910 | 35,900 | 2,455 |
| 2019-01-15 | 4,780 | 4,985 | 4,755 | 4,930 | 47,900 | 2,465 |
| 2019-01-11 | 4,825 | 4,995 | 4,825 | 4,850 | 45,300 | 2,425 |
| 2019-01-10 | 4,960 | 4,975 | 4,725 | 4,795 | 72,300 | 2,397.50 |
| 2019-01-09 | 4,855 | 4,980 | 4,850 | 4,935 | 72,700 | 2,467.50 |
| 2019-01-08 | 4,695 | 4,895 | 4,695 | 4,835 | 62,900 | 2,417.50 |
| 2019-01-07 | 4,685 | 4,755 | 4,580 | 4,590 | 50,800 | 2,295 |
| 2019-01-04 | 4,495 | 4,575 | 4,455 | 4,565 | 63,200 | 2,282.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
