5471 大同特殊鋼(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 | 4,805 | 4,850 | 4,755 | 4,805 | 81,900 | 961 |
| 2019-12-27 | 4,805 | 4,830 | 4,770 | 4,820 | 66,800 | 964 |
| 2019-12-26 | 4,750 | 4,805 | 4,750 | 4,805 | 105,700 | 961 |
| 2019-12-25 | 4,850 | 4,850 | 4,745 | 4,745 | 84,300 | 949 |
| 2019-12-24 | 4,865 | 4,870 | 4,815 | 4,845 | 86,200 | 969 |
| 2019-12-23 | 4,925 | 4,925 | 4,850 | 4,860 | 62,900 | 972 |
| 2019-12-20 | 4,900 | 4,910 | 4,855 | 4,865 | 101,500 | 973 |
| 2019-12-19 | 4,955 | 4,960 | 4,870 | 4,905 | 98,900 | 981 |
| 2019-12-18 | 5,020 | 5,020 | 4,935 | 4,955 | 82,600 | 991 |
| 2019-12-17 | 5,040 | 5,040 | 4,995 | 5,030 | 75,900 | 1,006 |
| 2019-12-16 | 5,030 | 5,050 | 4,980 | 4,980 | 65,600 | 996 |
| 2019-12-13 | 5,010 | 5,050 | 5,000 | 5,010 | 149,300 | 1,002 |
| 2019-12-12 | 4,925 | 4,935 | 4,865 | 4,870 | 125,200 | 974 |
| 2019-12-11 | 4,930 | 4,950 | 4,825 | 4,870 | 203,000 | 974 |
| 2019-12-10 | 4,995 | 5,020 | 4,940 | 4,945 | 100,700 | 989 |
| 2019-12-09 | 4,970 | 5,000 | 4,945 | 4,975 | 153,700 | 995 |
| 2019-12-06 | 4,960 | 5,000 | 4,865 | 4,890 | 153,200 | 978 |
| 2019-12-05 | 4,900 | 4,965 | 4,890 | 4,945 | 184,200 | 989 |
| 2019-12-04 | 4,855 | 4,885 | 4,820 | 4,885 | 198,100 | 977 |
| 2019-12-03 | 4,895 | 4,925 | 4,845 | 4,925 | 167,600 | 985 |
| 2019-12-02 | 4,905 | 4,975 | 4,890 | 4,965 | 119,100 | 993 |
| 2019-11-29 | 4,975 | 4,985 | 4,915 | 4,935 | 182,300 | 987 |
| 2019-11-28 | 5,090 | 5,090 | 4,995 | 5,020 | 82,900 | 1,004 |
| 2019-11-27 | 5,060 | 5,060 | 5,010 | 5,060 | 55,800 | 1,012 |
| 2019-11-26 | 5,130 | 5,130 | 5,020 | 5,020 | 80,500 | 1,004 |
| 2019-11-25 | 5,100 | 5,120 | 5,060 | 5,080 | 53,700 | 1,016 |
| 2019-11-22 | 4,985 | 5,030 | 4,965 | 5,000 | 59,500 | 1,000 |
| 2019-11-21 | 5,010 | 5,050 | 4,885 | 4,965 | 96,800 | 993 |
| 2019-11-20 | 5,130 | 5,140 | 4,995 | 5,010 | 99,600 | 1,002 |
| 2019-11-19 | 5,130 | 5,190 | 5,100 | 5,150 | 115,900 | 1,030 |
| 2019-11-18 | 5,090 | 5,170 | 5,070 | 5,140 | 123,500 | 1,028 |
| 2019-11-15 | 5,080 | 5,100 | 5,000 | 5,080 | 97,400 | 1,016 |
| 2019-11-14 | 5,120 | 5,170 | 5,030 | 5,050 | 133,200 | 1,010 |
| 2019-11-13 | 5,120 | 5,130 | 5,070 | 5,090 | 81,600 | 1,018 |
| 2019-11-12 | 5,090 | 5,160 | 5,060 | 5,140 | 103,000 | 1,028 |
| 2019-11-11 | 5,170 | 5,190 | 5,120 | 5,140 | 124,800 | 1,028 |
| 2019-11-08 | 5,210 | 5,230 | 5,050 | 5,070 | 131,400 | 1,014 |
| 2019-11-07 | 5,110 | 5,140 | 5,030 | 5,110 | 117,900 | 1,022 |
| 2019-11-06 | 5,080 | 5,190 | 5,070 | 5,160 | 152,700 | 1,032 |
| 2019-11-05 | 4,970 | 5,050 | 4,925 | 5,040 | 235,400 | 1,008 |
| 2019-11-01 | 4,735 | 4,805 | 4,550 | 4,790 | 473,500 | 958 |
| 2019-10-31 | 4,515 | 4,855 | 4,370 | 4,770 | 596,100 | 954 |
| 2019-10-30 | 4,520 | 4,550 | 4,355 | 4,550 | 544,600 | 910 |
| 2019-10-29 | 4,770 | 4,780 | 4,695 | 4,730 | 163,400 | 946 |
| 2019-10-28 | 4,735 | 4,750 | 4,675 | 4,740 | 136,400 | 948 |
| 2019-10-25 | 4,675 | 4,705 | 4,650 | 4,695 | 141,800 | 939 |
| 2019-10-24 | 4,680 | 4,690 | 4,645 | 4,650 | 104,100 | 930 |
| 2019-10-23 | 4,620 | 4,635 | 4,535 | 4,630 | 185,700 | 926 |
| 2019-10-21 | 4,640 | 4,650 | 4,575 | 4,620 | 82,300 | 924 |
| 2019-10-18 | 4,640 | 4,685 | 4,590 | 4,600 | 100,800 | 920 |
| 2019-10-17 | 4,630 | 4,700 | 4,600 | 4,615 | 137,600 | 923 |
| 2019-10-16 | 4,690 | 4,740 | 4,615 | 4,630 | 224,300 | 926 |
| 2019-10-15 | 4,590 | 4,680 | 4,590 | 4,650 | 182,300 | 930 |
| 2019-10-11 | 4,520 | 4,525 | 4,450 | 4,520 | 103,800 | 904 |
| 2019-10-10 | 4,470 | 4,505 | 4,405 | 4,485 | 164,500 | 897 |
| 2019-10-09 | 4,400 | 4,530 | 4,295 | 4,470 | 411,400 | 894 |
| 2019-10-08 | 4,350 | 4,405 | 4,330 | 4,330 | 105,100 | 866 |
| 2019-10-07 | 4,250 | 4,345 | 4,245 | 4,330 | 108,400 | 866 |
| 2019-10-04 | 4,210 | 4,255 | 4,200 | 4,240 | 81,700 | 848 |
| 2019-10-03 | 4,255 | 4,290 | 4,185 | 4,265 | 173,600 | 853 |
| 2019-10-02 | 4,270 | 4,460 | 4,250 | 4,390 | 242,800 | 878 |
| 2019-10-01 | 4,220 | 4,295 | 4,210 | 4,295 | 67,000 | 859 |
| 2019-09-30 | 4,275 | 4,310 | 4,225 | 4,235 | 84,300 | 847 |
| 2019-09-27 | 4,245 | 4,260 | 4,165 | 4,260 | 128,100 | 852 |
| 2019-09-26 | 4,330 | 4,345 | 4,275 | 4,295 | 102,800 | 859 |
| 2019-09-25 | 4,225 | 4,285 | 4,185 | 4,250 | 103,900 | 850 |
| 2019-09-24 | 4,235 | 4,295 | 4,210 | 4,275 | 87,300 | 855 |
| 2019-09-20 | 4,270 | 4,270 | 4,195 | 4,225 | 98,300 | 845 |
| 2019-09-19 | 4,205 | 4,275 | 4,190 | 4,225 | 131,800 | 845 |
| 2019-09-18 | 4,325 | 4,325 | 4,225 | 4,230 | 165,400 | 846 |
| 2019-09-17 | 4,410 | 4,420 | 4,345 | 4,385 | 108,900 | 877 |
| 2019-09-13 | 4,310 | 4,430 | 4,265 | 4,415 | 217,300 | 883 |
| 2019-09-12 | 4,330 | 4,345 | 4,270 | 4,270 | 114,600 | 854 |
| 2019-09-11 | 4,300 | 4,325 | 4,245 | 4,255 | 140,300 | 851 |
| 2019-09-10 | 4,185 | 4,305 | 4,175 | 4,295 | 166,400 | 859 |
| 2019-09-09 | 4,080 | 4,130 | 4,055 | 4,125 | 62,700 | 825 |
| 2019-09-06 | 4,100 | 4,110 | 4,065 | 4,085 | 76,200 | 817 |
| 2019-09-05 | 3,980 | 4,085 | 3,980 | 4,065 | 107,700 | 813 |
| 2019-09-04 | 4,000 | 4,005 | 3,960 | 3,975 | 75,800 | 795 |
| 2019-09-03 | 3,970 | 4,055 | 3,960 | 4,045 | 89,700 | 809 |
| 2019-09-02 | 3,950 | 4,010 | 3,945 | 3,960 | 78,500 | 792 |
| 2019-08-30 | 3,910 | 4,020 | 3,910 | 3,985 | 185,900 | 797 |
| 2019-08-29 | 3,895 | 3,900 | 3,815 | 3,850 | 124,000 | 770 |
| 2019-08-28 | 3,850 | 3,860 | 3,795 | 3,835 | 122,800 | 767 |
| 2019-08-27 | 3,820 | 3,895 | 3,820 | 3,850 | 166,600 | 770 |
| 2019-08-26 | 3,790 | 3,850 | 3,760 | 3,790 | 196,600 | 758 |
| 2019-08-23 | 3,830 | 3,925 | 3,825 | 3,905 | 257,500 | 781 |
| 2019-08-22 | 3,785 | 3,790 | 3,745 | 3,770 | 92,100 | 754 |
| 2019-08-21 | 3,800 | 3,835 | 3,750 | 3,765 | 103,600 | 753 |
| 2019-08-20 | 3,825 | 3,825 | 3,770 | 3,815 | 134,200 | 763 |
| 2019-08-19 | 3,790 | 3,820 | 3,755 | 3,795 | 115,200 | 759 |
| 2019-08-16 | 3,730 | 3,800 | 3,710 | 3,790 | 108,000 | 758 |
| 2019-08-15 | 3,660 | 3,775 | 3,655 | 3,765 | 71,600 | 753 |
| 2019-08-14 | 3,740 | 3,795 | 3,740 | 3,765 | 104,300 | 753 |
| 2019-08-13 | 3,730 | 3,745 | 3,685 | 3,725 | 110,400 | 745 |
| 2019-08-09 | 3,865 | 3,870 | 3,820 | 3,855 | 73,500 | 771 |
| 2019-08-08 | 3,805 | 3,820 | 3,735 | 3,815 | 108,900 | 763 |
| 2019-08-07 | 3,860 | 3,905 | 3,835 | 3,835 | 107,200 | 767 |
| 2019-08-06 | 3,700 | 3,915 | 3,655 | 3,900 | 203,600 | 780 |
| 2019-08-05 | 3,850 | 3,850 | 3,720 | 3,770 | 143,200 | 754 |
| 2019-08-02 | 4,050 | 4,060 | 3,870 | 3,900 | 249,700 | 780 |
| 2019-08-01 | 4,125 | 4,165 | 4,100 | 4,155 | 147,400 | 831 |
| 2019-07-31 | 4,190 | 4,275 | 4,135 | 4,160 | 269,900 | 832 |
| 2019-07-30 | 4,045 | 4,260 | 4,045 | 4,235 | 456,700 | 847 |
| 2019-07-29 | 3,925 | 4,000 | 3,810 | 3,980 | 323,000 | 796 |
| 2019-07-26 | 3,950 | 3,955 | 3,835 | 3,880 | 221,300 | 776 |
| 2019-07-25 | 4,010 | 4,010 | 3,950 | 3,960 | 66,200 | 792 |
| 2019-07-24 | 4,020 | 4,045 | 3,995 | 4,010 | 128,900 | 802 |
| 2019-07-23 | 3,990 | 4,115 | 3,975 | 4,020 | 159,200 | 804 |
| 2019-07-22 | 3,980 | 4,005 | 3,930 | 3,970 | 149,400 | 794 |
| 2019-07-19 | 3,895 | 3,990 | 3,860 | 3,950 | 112,600 | 790 |
| 2019-07-18 | 3,955 | 3,955 | 3,835 | 3,860 | 162,100 | 772 |
| 2019-07-17 | 3,955 | 4,005 | 3,930 | 3,970 | 155,800 | 794 |
| 2019-07-16 | 3,965 | 4,010 | 3,945 | 3,980 | 82,900 | 796 |
| 2019-07-12 | 3,985 | 3,985 | 3,930 | 3,950 | 128,600 | 790 |
| 2019-07-11 | 4,000 | 4,005 | 3,975 | 3,995 | 86,300 | 799 |
| 2019-07-10 | 4,010 | 4,020 | 3,965 | 3,990 | 91,900 | 798 |
| 2019-07-09 | 4,110 | 4,135 | 4,015 | 4,045 | 94,800 | 809 |
| 2019-07-08 | 4,095 | 4,115 | 4,080 | 4,100 | 69,000 | 820 |
| 2019-07-05 | 4,135 | 4,150 | 4,110 | 4,125 | 74,100 | 825 |
| 2019-07-04 | 4,105 | 4,130 | 4,095 | 4,125 | 40,500 | 825 |
| 2019-07-03 | 4,145 | 4,145 | 4,050 | 4,115 | 103,000 | 823 |
| 2019-07-02 | 4,155 | 4,195 | 4,135 | 4,185 | 83,300 | 837 |
| 2019-07-01 | 4,150 | 4,160 | 4,085 | 4,155 | 129,900 | 831 |
| 2019-06-28 | 4,075 | 4,100 | 4,035 | 4,085 | 90,300 | 817 |
| 2019-06-27 | 4,100 | 4,135 | 4,080 | 4,100 | 94,900 | 820 |
| 2019-06-26 | 3,980 | 4,055 | 3,980 | 4,005 | 71,700 | 801 |
| 2019-06-25 | 4,080 | 4,090 | 4,030 | 4,035 | 72,600 | 807 |
| 2019-06-24 | 4,040 | 4,095 | 4,020 | 4,035 | 57,100 | 807 |
| 2019-06-21 | 4,050 | 4,095 | 4,035 | 4,045 | 149,600 | 809 |
| 2019-06-20 | 4,070 | 4,075 | 3,990 | 4,055 | 66,200 | 811 |
| 2019-06-19 | 4,030 | 4,070 | 4,005 | 4,045 | 94,300 | 809 |
| 2019-06-18 | 3,915 | 4,005 | 3,915 | 3,925 | 153,500 | 785 |
| 2019-06-17 | 3,985 | 3,995 | 3,915 | 3,955 | 155,500 | 791 |
| 2019-06-14 | 4,110 | 4,120 | 4,020 | 4,035 | 101,800 | 807 |
| 2019-06-13 | 4,105 | 4,135 | 4,055 | 4,075 | 141,100 | 815 |
| 2019-06-12 | 4,050 | 4,125 | 4,020 | 4,090 | 124,400 | 818 |
| 2019-06-11 | 3,990 | 4,045 | 3,970 | 4,025 | 82,600 | 805 |
| 2019-06-10 | 4,000 | 4,035 | 3,990 | 4,010 | 102,200 | 802 |
| 2019-06-07 | 3,970 | 3,995 | 3,920 | 3,950 | 106,400 | 790 |
| 2019-06-06 | 3,945 | 4,045 | 3,925 | 3,975 | 198,700 | 795 |
| 2019-06-05 | 3,940 | 3,995 | 3,920 | 3,975 | 154,900 | 795 |
| 2019-06-04 | 3,750 | 3,815 | 3,735 | 3,810 | 140,500 | 762 |
| 2019-06-03 | 3,765 | 3,765 | 3,690 | 3,710 | 119,200 | 742 |
| 2019-05-31 | 3,870 | 3,890 | 3,810 | 3,825 | 121,600 | 765 |
| 2019-05-30 | 3,835 | 3,920 | 3,830 | 3,915 | 121,700 | 783 |
| 2019-05-29 | 3,880 | 3,900 | 3,830 | 3,875 | 142,800 | 775 |
| 2019-05-28 | 3,915 | 3,955 | 3,895 | 3,935 | 127,000 | 787 |
| 2019-05-27 | 3,940 | 3,950 | 3,900 | 3,920 | 76,800 | 784 |
| 2019-05-24 | 3,880 | 3,960 | 3,865 | 3,930 | 93,000 | 786 |
| 2019-05-23 | 3,955 | 3,965 | 3,905 | 3,945 | 116,500 | 789 |
| 2019-05-22 | 4,045 | 4,065 | 3,995 | 4,000 | 101,800 | 800 |
| 2019-05-21 | 3,980 | 4,050 | 3,975 | 4,015 | 148,100 | 803 |
| 2019-05-20 | 4,060 | 4,080 | 4,005 | 4,015 | 168,700 | 803 |
| 2019-05-17 | 4,025 | 4,025 | 3,960 | 4,010 | 149,300 | 802 |
| 2019-05-16 | 4,045 | 4,045 | 3,935 | 3,970 | 143,900 | 794 |
| 2019-05-15 | 4,065 | 4,065 | 4,000 | 4,060 | 159,800 | 812 |
| 2019-05-14 | 3,925 | 4,055 | 3,905 | 4,055 | 176,500 | 811 |
| 2019-05-13 | 4,120 | 4,120 | 4,025 | 4,025 | 126,900 | 805 |
| 2019-05-10 | 4,150 | 4,185 | 4,095 | 4,125 | 168,300 | 825 |
| 2019-05-09 | 4,220 | 4,220 | 4,125 | 4,155 | 218,200 | 831 |
| 2019-05-08 | 4,325 | 4,345 | 4,250 | 4,280 | 182,400 | 856 |
| 2019-05-07 | 4,505 | 4,505 | 4,320 | 4,370 | 233,100 | 874 |
| 2019-04-26 | 4,715 | 4,715 | 4,410 | 4,510 | 339,600 | 902 |
| 2019-04-25 | 4,665 | 4,695 | 4,610 | 4,690 | 92,000 | 938 |
| 2019-04-24 | 4,770 | 4,770 | 4,655 | 4,665 | 124,600 | 933 |
| 2019-04-23 | 4,745 | 4,770 | 4,715 | 4,735 | 78,700 | 947 |
| 2019-04-22 | 4,785 | 4,810 | 4,745 | 4,760 | 93,800 | 952 |
| 2019-04-19 | 4,835 | 4,855 | 4,800 | 4,825 | 52,700 | 965 |
| 2019-04-18 | 4,900 | 4,950 | 4,815 | 4,820 | 120,200 | 964 |
| 2019-04-17 | 4,895 | 4,995 | 4,895 | 4,935 | 164,300 | 987 |
| 2019-04-16 | 4,790 | 4,870 | 4,780 | 4,845 | 96,600 | 969 |
| 2019-04-15 | 4,800 | 4,885 | 4,795 | 4,845 | 122,400 | 969 |
| 2019-04-12 | 4,670 | 4,740 | 4,635 | 4,695 | 83,400 | 939 |
| 2019-04-11 | 4,695 | 4,700 | 4,635 | 4,690 | 64,600 | 938 |
| 2019-04-10 | 4,640 | 4,715 | 4,630 | 4,700 | 55,500 | 940 |
| 2019-04-09 | 4,640 | 4,715 | 4,620 | 4,710 | 148,300 | 942 |
| 2019-04-08 | 4,775 | 4,780 | 4,695 | 4,715 | 74,100 | 943 |
| 2019-04-05 | 4,705 | 4,800 | 4,700 | 4,755 | 126,500 | 951 |
| 2019-04-04 | 4,665 | 4,695 | 4,630 | 4,665 | 71,700 | 933 |
| 2019-04-03 | 4,625 | 4,685 | 4,595 | 4,660 | 101,200 | 932 |
| 2019-04-02 | 4,645 | 4,675 | 4,625 | 4,625 | 154,400 | 925 |
| 2019-04-01 | 4,435 | 4,595 | 4,435 | 4,545 | 168,300 | 909 |
| 2019-03-29 | 4,400 | 4,400 | 4,345 | 4,365 | 80,000 | 873 |
| 2019-03-28 | 4,400 | 4,400 | 4,320 | 4,335 | 154,300 | 867 |
| 2019-03-27 | 4,425 | 4,495 | 4,410 | 4,495 | 157,900 | 899 |
| 2019-03-26 | 4,515 | 4,595 | 4,470 | 4,580 | 180,700 | 916 |
| 2019-03-25 | 4,420 | 4,425 | 4,340 | 4,405 | 137,100 | 881 |
| 2019-03-22 | 4,515 | 4,550 | 4,485 | 4,550 | 208,400 | 910 |
| 2019-03-20 | 4,515 | 4,520 | 4,445 | 4,450 | 113,300 | 890 |
| 2019-03-19 | 4,460 | 4,495 | 4,410 | 4,455 | 143,200 | 891 |
| 2019-03-18 | 4,475 | 4,490 | 4,390 | 4,450 | 126,100 | 890 |
| 2019-03-15 | 4,375 | 4,440 | 4,355 | 4,405 | 161,000 | 881 |
| 2019-03-14 | 4,370 | 4,390 | 4,305 | 4,325 | 223,200 | 865 |
| 2019-03-13 | 4,465 | 4,485 | 4,365 | 4,375 | 259,400 | 875 |
| 2019-03-12 | 4,505 | 4,580 | 4,460 | 4,465 | 239,600 | 893 |
| 2019-03-11 | 4,450 | 4,495 | 4,435 | 4,470 | 103,000 | 894 |
| 2019-03-08 | 4,550 | 4,570 | 4,450 | 4,465 | 132,300 | 893 |
| 2019-03-07 | 4,620 | 4,635 | 4,580 | 4,605 | 70,100 | 921 |
| 2019-03-06 | 4,665 | 4,670 | 4,625 | 4,645 | 59,900 | 929 |
| 2019-03-05 | 4,665 | 4,670 | 4,595 | 4,640 | 80,500 | 928 |
| 2019-03-04 | 4,735 | 4,745 | 4,680 | 4,715 | 57,200 | 943 |
| 2019-03-01 | 4,670 | 4,695 | 4,635 | 4,685 | 94,700 | 937 |
| 2019-02-28 | 4,725 | 4,725 | 4,660 | 4,700 | 74,400 | 940 |
| 2019-02-27 | 4,750 | 4,760 | 4,690 | 4,710 | 73,800 | 942 |
| 2019-02-26 | 4,740 | 4,750 | 4,700 | 4,740 | 39,200 | 948 |
| 2019-02-25 | 4,740 | 4,755 | 4,660 | 4,745 | 100,700 | 949 |
| 2019-02-22 | 4,665 | 4,680 | 4,610 | 4,680 | 61,100 | 936 |
| 2019-02-21 | 4,705 | 4,760 | 4,620 | 4,665 | 148,300 | 933 |
| 2019-02-20 | 4,740 | 4,775 | 4,710 | 4,730 | 147,000 | 946 |
| 2019-02-19 | 4,630 | 4,700 | 4,585 | 4,690 | 149,000 | 938 |
| 2019-02-18 | 4,590 | 4,595 | 4,545 | 4,595 | 95,700 | 919 |
| 2019-02-15 | 4,440 | 4,455 | 4,370 | 4,450 | 71,400 | 890 |
| 2019-02-14 | 4,430 | 4,485 | 4,415 | 4,450 | 100,300 | 890 |
| 2019-02-13 | 4,355 | 4,435 | 4,335 | 4,425 | 135,000 | 885 |
| 2019-02-12 | 4,360 | 4,385 | 4,315 | 4,330 | 176,400 | 866 |
| 2019-02-08 | 4,330 | 4,345 | 4,240 | 4,250 | 122,300 | 850 |
| 2019-02-07 | 4,450 | 4,455 | 4,350 | 4,375 | 108,500 | 875 |
| 2019-02-06 | 4,500 | 4,510 | 4,435 | 4,440 | 102,600 | 888 |
| 2019-02-05 | 4,450 | 4,530 | 4,440 | 4,505 | 89,600 | 901 |
| 2019-02-04 | 4,455 | 4,530 | 4,435 | 4,475 | 175,000 | 895 |
| 2019-02-01 | 4,475 | 4,535 | 4,395 | 4,415 | 211,400 | 883 |
| 2019-01-31 | 4,350 | 4,570 | 4,350 | 4,540 | 193,400 | 908 |
| 2019-01-30 | 4,475 | 4,510 | 4,375 | 4,385 | 232,200 | 877 |
| 2019-01-29 | 4,350 | 4,450 | 4,320 | 4,405 | 148,700 | 881 |
| 2019-01-28 | 4,520 | 4,525 | 4,405 | 4,405 | 120,500 | 881 |
| 2019-01-25 | 4,530 | 4,605 | 4,515 | 4,545 | 106,500 | 909 |
| 2019-01-24 | 4,385 | 4,550 | 4,370 | 4,535 | 138,400 | 907 |
| 2019-01-23 | 4,465 | 4,510 | 4,410 | 4,455 | 158,000 | 891 |
| 2019-01-22 | 4,680 | 4,680 | 4,445 | 4,505 | 260,900 | 901 |
| 2019-01-21 | 4,615 | 4,670 | 4,605 | 4,660 | 100,100 | 932 |
| 2019-01-18 | 4,490 | 4,585 | 4,470 | 4,555 | 106,700 | 911 |
| 2019-01-17 | 4,385 | 4,510 | 4,385 | 4,465 | 132,400 | 893 |
| 2019-01-16 | 4,465 | 4,475 | 4,325 | 4,385 | 146,900 | 877 |
| 2019-01-15 | 4,390 | 4,475 | 4,380 | 4,465 | 123,700 | 893 |
| 2019-01-11 | 4,500 | 4,500 | 4,435 | 4,470 | 89,500 | 894 |
| 2019-01-10 | 4,450 | 4,485 | 4,395 | 4,450 | 86,200 | 890 |
| 2019-01-09 | 4,530 | 4,575 | 4,490 | 4,535 | 92,500 | 907 |
| 2019-01-08 | 4,425 | 4,490 | 4,395 | 4,460 | 81,700 | 892 |
| 2019-01-07 | 4,450 | 4,540 | 4,415 | 4,430 | 159,100 | 886 |
| 2019-01-04 | 4,255 | 4,255 | 4,120 | 4,240 | 153,800 | 848 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株