6371 (株)椿本チエイン 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 | 3,915 | 3,915 | 3,845 | 3,865 | 26,200 | 1,288.33 |
| 2019-12-27 | 3,960 | 3,960 | 3,910 | 3,925 | 36,100 | 1,308.33 |
| 2019-12-26 | 3,920 | 3,965 | 3,920 | 3,940 | 40,300 | 1,313.33 |
| 2019-12-25 | 3,975 | 3,975 | 3,905 | 3,925 | 57,900 | 1,308.33 |
| 2019-12-24 | 3,940 | 3,980 | 3,935 | 3,950 | 41,400 | 1,316.67 |
| 2019-12-23 | 3,970 | 3,970 | 3,915 | 3,930 | 48,000 | 1,310 |
| 2019-12-20 | 3,925 | 3,985 | 3,910 | 3,965 | 88,900 | 1,321.67 |
| 2019-12-19 | 3,895 | 3,925 | 3,875 | 3,925 | 31,900 | 1,308.33 |
| 2019-12-18 | 3,980 | 3,980 | 3,890 | 3,920 | 58,000 | 1,306.67 |
| 2019-12-17 | 3,960 | 3,975 | 3,910 | 3,975 | 64,900 | 1,325 |
| 2019-12-16 | 3,995 | 3,995 | 3,940 | 3,945 | 48,900 | 1,315 |
| 2019-12-13 | 3,995 | 4,025 | 3,965 | 4,000 | 107,200 | 1,333.33 |
| 2019-12-12 | 3,895 | 3,900 | 3,855 | 3,875 | 66,600 | 1,291.67 |
| 2019-12-11 | 3,880 | 3,890 | 3,845 | 3,860 | 42,000 | 1,286.67 |
| 2019-12-10 | 3,910 | 3,910 | 3,860 | 3,900 | 47,100 | 1,300 |
| 2019-12-09 | 3,925 | 3,930 | 3,875 | 3,895 | 48,500 | 1,298.33 |
| 2019-12-06 | 3,875 | 3,910 | 3,855 | 3,865 | 59,800 | 1,288.33 |
| 2019-12-05 | 3,865 | 3,890 | 3,845 | 3,875 | 67,900 | 1,291.67 |
| 2019-12-04 | 3,765 | 3,855 | 3,735 | 3,850 | 104,100 | 1,283.33 |
| 2019-12-03 | 3,765 | 3,810 | 3,745 | 3,790 | 61,500 | 1,263.33 |
| 2019-12-02 | 3,770 | 3,820 | 3,770 | 3,820 | 47,600 | 1,273.33 |
| 2019-11-29 | 3,780 | 3,780 | 3,720 | 3,740 | 76,000 | 1,246.67 |
| 2019-11-28 | 3,855 | 3,855 | 3,780 | 3,800 | 53,400 | 1,266.67 |
| 2019-11-27 | 3,785 | 3,860 | 3,775 | 3,855 | 59,500 | 1,285 |
| 2019-11-26 | 3,830 | 3,865 | 3,770 | 3,770 | 68,200 | 1,256.67 |
| 2019-11-25 | 3,850 | 3,860 | 3,765 | 3,785 | 74,500 | 1,261.67 |
| 2019-11-22 | 3,790 | 3,855 | 3,790 | 3,805 | 43,700 | 1,268.33 |
| 2019-11-21 | 3,765 | 3,800 | 3,695 | 3,780 | 95,700 | 1,260 |
| 2019-11-20 | 3,780 | 3,810 | 3,745 | 3,785 | 73,900 | 1,261.67 |
| 2019-11-19 | 3,815 | 3,820 | 3,755 | 3,800 | 63,500 | 1,266.67 |
| 2019-11-18 | 3,865 | 3,865 | 3,825 | 3,835 | 33,000 | 1,278.33 |
| 2019-11-15 | 3,835 | 3,865 | 3,790 | 3,845 | 68,700 | 1,281.67 |
| 2019-11-14 | 3,905 | 3,905 | 3,825 | 3,825 | 57,600 | 1,275 |
| 2019-11-13 | 3,935 | 3,940 | 3,900 | 3,905 | 53,500 | 1,301.67 |
| 2019-11-12 | 3,870 | 3,930 | 3,830 | 3,930 | 54,900 | 1,310 |
| 2019-11-11 | 3,960 | 3,985 | 3,895 | 3,905 | 84,400 | 1,301.67 |
| 2019-11-08 | 3,975 | 4,005 | 3,885 | 3,925 | 129,700 | 1,308.33 |
| 2019-11-07 | 3,905 | 3,955 | 3,880 | 3,920 | 94,500 | 1,306.67 |
| 2019-11-06 | 3,845 | 3,905 | 3,815 | 3,905 | 82,500 | 1,301.67 |
| 2019-11-05 | 3,810 | 3,880 | 3,765 | 3,780 | 182,500 | 1,260 |
| 2019-11-01 | 3,865 | 3,880 | 3,715 | 3,810 | 167,100 | 1,270 |
| 2019-10-31 | 3,720 | 3,740 | 3,670 | 3,730 | 66,000 | 1,243.33 |
| 2019-10-30 | 3,745 | 3,745 | 3,650 | 3,700 | 238,700 | 1,233.33 |
| 2019-10-29 | 3,700 | 3,775 | 3,695 | 3,770 | 146,300 | 1,256.67 |
| 2019-10-28 | 3,635 | 3,685 | 3,625 | 3,660 | 84,900 | 1,220 |
| 2019-10-25 | 3,625 | 3,630 | 3,560 | 3,615 | 106,400 | 1,205 |
| 2019-10-24 | 3,625 | 3,635 | 3,575 | 3,620 | 62,900 | 1,206.67 |
| 2019-10-23 | 3,565 | 3,585 | 3,485 | 3,580 | 79,600 | 1,193.33 |
| 2019-10-21 | 3,565 | 3,575 | 3,520 | 3,550 | 42,300 | 1,183.33 |
| 2019-10-18 | 3,545 | 3,590 | 3,510 | 3,525 | 60,300 | 1,175 |
| 2019-10-17 | 3,550 | 3,550 | 3,515 | 3,520 | 44,400 | 1,173.33 |
| 2019-10-16 | 3,615 | 3,630 | 3,530 | 3,550 | 67,600 | 1,183.33 |
| 2019-10-15 | 3,560 | 3,600 | 3,545 | 3,545 | 75,500 | 1,181.67 |
| 2019-10-11 | 3,445 | 3,470 | 3,420 | 3,460 | 72,200 | 1,153.33 |
| 2019-10-10 | 3,385 | 3,435 | 3,355 | 3,420 | 113,800 | 1,140 |
| 2019-10-09 | 3,400 | 3,400 | 3,350 | 3,370 | 52,500 | 1,123.33 |
| 2019-10-08 | 3,400 | 3,445 | 3,355 | 3,420 | 96,500 | 1,140 |
| 2019-10-07 | 3,365 | 3,405 | 3,355 | 3,400 | 67,900 | 1,133.33 |
| 2019-10-04 | 3,295 | 3,380 | 3,290 | 3,360 | 71,100 | 1,120 |
| 2019-10-03 | 3,345 | 3,345 | 3,270 | 3,295 | 73,900 | 1,098.33 |
| 2019-10-02 | 3,420 | 3,435 | 3,370 | 3,385 | 107,700 | 1,128.33 |
| 2019-10-01 | 3,460 | 3,490 | 3,445 | 3,465 | 92,800 | 1,155 |
| 2019-09-30 | 3,420 | 3,485 | 3,420 | 3,455 | 58,600 | 1,151.67 |
| 2019-09-27 | 3,520 | 3,520 | 3,410 | 3,460 | 72,500 | 1,153.33 |
| 2019-09-26 | 3,565 | 3,600 | 3,510 | 3,520 | 77,800 | 1,173.33 |
| 2019-09-25 | 3,480 | 3,510 | 3,435 | 3,495 | 47,500 | 1,165 |
| 2019-09-24 | 3,520 | 3,535 | 3,490 | 3,510 | 76,600 | 1,170 |
| 2019-09-20 | 3,510 | 3,545 | 3,475 | 3,520 | 116,500 | 1,173.33 |
| 2019-09-19 | 3,495 | 3,545 | 3,450 | 3,455 | 102,700 | 1,151.67 |
| 2019-09-18 | 3,565 | 3,565 | 3,470 | 3,470 | 74,600 | 1,156.67 |
| 2019-09-17 | 3,555 | 3,590 | 3,505 | 3,570 | 109,400 | 1,190 |
| 2019-09-13 | 3,560 | 3,565 | 3,485 | 3,510 | 115,000 | 1,170 |
| 2019-09-12 | 3,550 | 3,555 | 3,500 | 3,520 | 72,200 | 1,173.33 |
| 2019-09-11 | 3,400 | 3,485 | 3,400 | 3,485 | 103,700 | 1,161.67 |
| 2019-09-10 | 3,320 | 3,405 | 3,320 | 3,385 | 68,400 | 1,128.33 |
| 2019-09-09 | 3,250 | 3,310 | 3,225 | 3,295 | 45,600 | 1,098.33 |
| 2019-09-06 | 3,230 | 3,255 | 3,210 | 3,245 | 66,800 | 1,081.67 |
| 2019-09-05 | 3,155 | 3,250 | 3,150 | 3,220 | 89,200 | 1,073.33 |
| 2019-09-04 | 3,145 | 3,145 | 3,080 | 3,115 | 93,100 | 1,038.33 |
| 2019-09-03 | 3,170 | 3,210 | 3,170 | 3,200 | 51,900 | 1,066.67 |
| 2019-09-02 | 3,160 | 3,195 | 3,135 | 3,165 | 81,000 | 1,055 |
| 2019-08-30 | 3,145 | 3,245 | 3,145 | 3,225 | 169,100 | 1,075 |
| 2019-08-29 | 3,060 | 3,100 | 3,015 | 3,090 | 333,400 | 1,030 |
| 2019-08-28 | 3,110 | 3,130 | 3,065 | 3,070 | 104,400 | 1,023.33 |
| 2019-08-27 | 3,120 | 3,140 | 3,060 | 3,110 | 133,000 | 1,036.67 |
| 2019-08-26 | 3,140 | 3,145 | 3,100 | 3,120 | 92,800 | 1,040 |
| 2019-08-23 | 3,220 | 3,265 | 3,215 | 3,255 | 41,600 | 1,085 |
| 2019-08-22 | 3,245 | 3,245 | 3,190 | 3,220 | 61,200 | 1,073.33 |
| 2019-08-21 | 3,205 | 3,250 | 3,205 | 3,225 | 59,400 | 1,075 |
| 2019-08-20 | 3,240 | 3,255 | 3,185 | 3,250 | 61,600 | 1,083.33 |
| 2019-08-19 | 3,215 | 3,245 | 3,185 | 3,230 | 54,600 | 1,076.67 |
| 2019-08-16 | 3,170 | 3,180 | 3,150 | 3,165 | 70,000 | 1,055 |
| 2019-08-15 | 3,130 | 3,200 | 3,110 | 3,195 | 70,100 | 1,065 |
| 2019-08-14 | 3,230 | 3,270 | 3,220 | 3,245 | 65,000 | 1,081.67 |
| 2019-08-13 | 3,175 | 3,200 | 3,140 | 3,170 | 111,500 | 1,056.67 |
| 2019-08-09 | 3,245 | 3,275 | 3,205 | 3,230 | 60,000 | 1,076.67 |
| 2019-08-08 | 3,215 | 3,275 | 3,180 | 3,230 | 115,900 | 1,076.67 |
| 2019-08-07 | 3,265 | 3,275 | 3,215 | 3,230 | 64,800 | 1,076.67 |
| 2019-08-06 | 3,110 | 3,285 | 3,110 | 3,265 | 83,900 | 1,088.33 |
| 2019-08-05 | 3,320 | 3,325 | 3,205 | 3,250 | 94,500 | 1,083.33 |
| 2019-08-02 | 3,430 | 3,515 | 3,360 | 3,385 | 231,800 | 1,128.33 |
| 2019-08-01 | 3,520 | 3,530 | 3,495 | 3,500 | 103,600 | 1,166.67 |
| 2019-07-31 | 3,555 | 3,630 | 3,535 | 3,585 | 112,600 | 1,195 |
| 2019-07-30 | 3,525 | 3,635 | 3,525 | 3,610 | 192,000 | 1,203.33 |
| 2019-07-29 | 3,405 | 3,520 | 3,340 | 3,475 | 180,700 | 1,158.33 |
| 2019-07-26 | 3,675 | 3,725 | 3,605 | 3,615 | 118,700 | 1,205 |
| 2019-07-25 | 3,700 | 3,740 | 3,685 | 3,715 | 108,500 | 1,238.33 |
| 2019-07-24 | 3,635 | 3,685 | 3,630 | 3,675 | 111,700 | 1,225 |
| 2019-07-23 | 3,570 | 3,620 | 3,555 | 3,610 | 97,900 | 1,203.33 |
| 2019-07-22 | 3,540 | 3,615 | 3,535 | 3,600 | 108,400 | 1,200 |
| 2019-07-19 | 3,375 | 3,545 | 3,370 | 3,525 | 115,500 | 1,175 |
| 2019-07-18 | 3,430 | 3,430 | 3,365 | 3,380 | 140,600 | 1,126.67 |
| 2019-07-17 | 3,485 | 3,545 | 3,460 | 3,500 | 105,800 | 1,166.67 |
| 2019-07-16 | 3,530 | 3,545 | 3,495 | 3,500 | 28,800 | 1,166.67 |
| 2019-07-12 | 3,540 | 3,540 | 3,475 | 3,485 | 37,300 | 1,161.67 |
| 2019-07-11 | 3,520 | 3,545 | 3,480 | 3,520 | 73,400 | 1,173.33 |
| 2019-07-10 | 3,500 | 3,550 | 3,470 | 3,520 | 81,400 | 1,173.33 |
| 2019-07-09 | 3,600 | 3,610 | 3,515 | 3,545 | 61,300 | 1,181.67 |
| 2019-07-08 | 3,605 | 3,625 | 3,585 | 3,590 | 69,600 | 1,196.67 |
| 2019-07-05 | 3,565 | 3,615 | 3,560 | 3,590 | 54,600 | 1,196.67 |
| 2019-07-04 | 3,610 | 3,620 | 3,540 | 3,585 | 69,600 | 1,195 |
| 2019-07-03 | 3,625 | 3,625 | 3,560 | 3,590 | 72,600 | 1,196.67 |
| 2019-07-02 | 3,635 | 3,660 | 3,610 | 3,650 | 55,100 | 1,216.67 |
| 2019-07-01 | 3,640 | 3,690 | 3,610 | 3,630 | 68,300 | 1,210 |
| 2019-06-28 | 3,475 | 3,555 | 3,465 | 3,515 | 65,700 | 1,171.67 |
| 2019-06-27 | 3,430 | 3,515 | 3,430 | 3,505 | 54,900 | 1,168.33 |
| 2019-06-26 | 3,400 | 3,470 | 3,400 | 3,435 | 57,900 | 1,145 |
| 2019-06-25 | 3,435 | 3,495 | 3,420 | 3,420 | 46,900 | 1,140 |
| 2019-06-24 | 3,410 | 3,445 | 3,390 | 3,420 | 37,400 | 1,140 |
| 2019-06-21 | 3,380 | 3,450 | 3,370 | 3,430 | 112,000 | 1,143.33 |
| 2019-06-20 | 3,365 | 3,435 | 3,355 | 3,400 | 113,900 | 1,133.33 |
| 2019-06-19 | 3,260 | 3,350 | 3,235 | 3,330 | 127,700 | 1,110 |
| 2019-06-18 | 3,255 | 3,270 | 3,185 | 3,205 | 169,700 | 1,068.33 |
| 2019-06-17 | 3,375 | 3,375 | 3,290 | 3,305 | 105,000 | 1,101.67 |
| 2019-06-14 | 3,450 | 3,465 | 3,390 | 3,420 | 93,400 | 1,140 |
| 2019-06-13 | 3,500 | 3,505 | 3,430 | 3,455 | 94,700 | 1,151.67 |
| 2019-06-12 | 3,565 | 3,615 | 3,540 | 3,595 | 61,100 | 1,198.33 |
| 2019-06-11 | 3,500 | 3,585 | 3,485 | 3,575 | 57,600 | 1,191.67 |
| 2019-06-10 | 3,535 | 3,535 | 3,485 | 3,510 | 60,200 | 1,170 |
| 2019-06-07 | 3,430 | 3,450 | 3,395 | 3,440 | 55,700 | 1,146.67 |
| 2019-06-06 | 3,450 | 3,465 | 3,390 | 3,405 | 74,200 | 1,135 |
| 2019-06-05 | 3,395 | 3,440 | 3,385 | 3,425 | 80,700 | 1,141.67 |
| 2019-06-04 | 3,260 | 3,310 | 3,250 | 3,310 | 62,000 | 1,103.33 |
| 2019-06-03 | 3,220 | 3,265 | 3,220 | 3,240 | 60,400 | 1,080 |
| 2019-05-31 | 3,285 | 3,335 | 3,260 | 3,260 | 74,400 | 1,086.67 |
| 2019-05-30 | 3,215 | 3,345 | 3,215 | 3,335 | 67,900 | 1,111.67 |
| 2019-05-29 | 3,275 | 3,285 | 3,210 | 3,270 | 55,400 | 1,090 |
| 2019-05-28 | 3,280 | 3,360 | 3,275 | 3,330 | 112,500 | 1,110 |
| 2019-05-27 | 3,340 | 3,360 | 3,300 | 3,300 | 90,100 | 1,100 |
| 2019-05-24 | 3,210 | 3,305 | 3,210 | 3,280 | 73,300 | 1,093.33 |
| 2019-05-23 | 3,265 | 3,280 | 3,235 | 3,240 | 84,400 | 1,080 |
| 2019-05-22 | 3,260 | 3,315 | 3,255 | 3,300 | 70,900 | 1,100 |
| 2019-05-21 | 3,220 | 3,300 | 3,195 | 3,250 | 61,800 | 1,083.33 |
| 2019-05-20 | 3,320 | 3,330 | 3,230 | 3,255 | 47,600 | 1,085 |
| 2019-05-17 | 3,285 | 3,330 | 3,265 | 3,290 | 65,400 | 1,096.67 |
| 2019-05-16 | 3,345 | 3,355 | 3,250 | 3,260 | 114,500 | 1,086.67 |
| 2019-05-15 | 3,330 | 3,400 | 3,270 | 3,370 | 161,700 | 1,123.33 |
| 2019-05-14 | 3,280 | 3,325 | 3,225 | 3,315 | 174,400 | 1,105 |
| 2019-05-13 | 3,335 | 3,475 | 3,265 | 3,295 | 281,900 | 1,098.33 |
| 2019-05-10 | 3,730 | 3,840 | 3,685 | 3,705 | 81,600 | 1,235 |
| 2019-05-09 | 3,800 | 3,845 | 3,770 | 3,770 | 75,600 | 1,256.67 |
| 2019-05-08 | 3,910 | 3,910 | 3,845 | 3,870 | 97,900 | 1,290 |
| 2019-05-07 | 4,085 | 4,105 | 3,980 | 3,980 | 74,500 | 1,326.67 |
| 2019-04-26 | 4,090 | 4,140 | 4,050 | 4,125 | 66,700 | 1,375 |
| 2019-04-25 | 4,055 | 4,110 | 4,020 | 4,095 | 57,800 | 1,365 |
| 2019-04-24 | 4,080 | 4,095 | 4,030 | 4,040 | 63,900 | 1,346.67 |
| 2019-04-23 | 4,100 | 4,120 | 4,040 | 4,055 | 39,600 | 1,351.67 |
| 2019-04-22 | 4,110 | 4,120 | 4,070 | 4,095 | 40,100 | 1,365 |
| 2019-04-19 | 4,045 | 4,115 | 4,045 | 4,115 | 55,800 | 1,371.67 |
| 2019-04-18 | 4,100 | 4,115 | 4,015 | 4,025 | 29,700 | 1,341.67 |
| 2019-04-17 | 4,070 | 4,125 | 4,065 | 4,095 | 79,300 | 1,365 |
| 2019-04-16 | 4,035 | 4,055 | 3,995 | 4,025 | 78,900 | 1,341.67 |
| 2019-04-15 | 4,010 | 4,090 | 4,010 | 4,080 | 86,800 | 1,360 |
| 2019-04-12 | 3,965 | 3,965 | 3,920 | 3,955 | 68,300 | 1,318.33 |
| 2019-04-11 | 3,935 | 3,975 | 3,915 | 3,930 | 58,500 | 1,310 |
| 2019-04-10 | 3,900 | 3,930 | 3,875 | 3,910 | 77,600 | 1,303.33 |
| 2019-04-09 | 3,925 | 3,960 | 3,890 | 3,960 | 122,900 | 1,320 |
| 2019-04-08 | 4,045 | 4,045 | 3,955 | 3,955 | 71,000 | 1,318.33 |
| 2019-04-05 | 4,040 | 4,080 | 4,030 | 4,040 | 110,900 | 1,346.67 |
| 2019-04-04 | 4,120 | 4,130 | 4,040 | 4,040 | 91,700 | 1,346.67 |
| 2019-04-03 | 4,075 | 4,115 | 4,065 | 4,110 | 78,600 | 1,370 |
| 2019-04-02 | 4,135 | 4,145 | 4,085 | 4,090 | 59,000 | 1,363.33 |
| 2019-04-01 | 4,010 | 4,105 | 4,010 | 4,050 | 98,600 | 1,350 |
| 2019-03-29 | 3,970 | 3,980 | 3,925 | 3,950 | 55,500 | 1,316.67 |
| 2019-03-28 | 3,975 | 3,990 | 3,935 | 3,945 | 54,200 | 1,315 |
| 2019-03-27 | 3,980 | 4,045 | 3,970 | 4,020 | 66,100 | 1,340 |
| 2019-03-26 | 3,985 | 4,080 | 3,950 | 4,070 | 121,500 | 1,356.67 |
| 2019-03-25 | 3,980 | 3,980 | 3,860 | 3,890 | 78,800 | 1,296.67 |
| 2019-03-22 | 4,005 | 4,055 | 3,990 | 4,050 | 47,700 | 1,350 |
| 2019-03-20 | 3,960 | 4,005 | 3,950 | 3,995 | 54,100 | 1,331.67 |
| 2019-03-19 | 3,955 | 3,995 | 3,925 | 3,975 | 51,700 | 1,325 |
| 2019-03-18 | 3,935 | 3,965 | 3,910 | 3,955 | 64,300 | 1,318.33 |
| 2019-03-15 | 3,865 | 3,930 | 3,855 | 3,895 | 111,900 | 1,298.33 |
| 2019-03-14 | 3,935 | 3,940 | 3,850 | 3,860 | 86,000 | 1,286.67 |
| 2019-03-13 | 3,985 | 4,000 | 3,880 | 3,900 | 55,500 | 1,300 |
| 2019-03-12 | 3,985 | 4,065 | 3,970 | 4,035 | 90,800 | 1,345 |
| 2019-03-11 | 3,895 | 3,920 | 3,865 | 3,915 | 78,000 | 1,305 |
| 2019-03-08 | 3,935 | 3,960 | 3,855 | 3,875 | 81,500 | 1,291.67 |
| 2019-03-07 | 4,010 | 4,010 | 3,950 | 4,000 | 74,700 | 1,333.33 |
| 2019-03-06 | 4,110 | 4,110 | 4,030 | 4,040 | 70,700 | 1,346.67 |
| 2019-03-05 | 4,160 | 4,185 | 4,115 | 4,145 | 54,100 | 1,381.67 |
| 2019-03-04 | 4,160 | 4,215 | 4,145 | 4,210 | 56,800 | 1,403.33 |
| 2019-03-01 | 4,115 | 4,140 | 4,105 | 4,105 | 39,500 | 1,368.33 |
| 2019-02-28 | 4,155 | 4,160 | 4,095 | 4,125 | 53,700 | 1,375 |
| 2019-02-27 | 4,140 | 4,180 | 4,125 | 4,170 | 70,000 | 1,390 |
| 2019-02-26 | 4,125 | 4,145 | 4,095 | 4,135 | 40,200 | 1,378.33 |
| 2019-02-25 | 4,145 | 4,145 | 4,095 | 4,125 | 44,300 | 1,375 |
| 2019-02-22 | 4,060 | 4,100 | 4,040 | 4,100 | 31,300 | 1,366.67 |
| 2019-02-21 | 4,095 | 4,110 | 4,030 | 4,090 | 60,600 | 1,363.33 |
| 2019-02-20 | 4,125 | 4,125 | 4,070 | 4,095 | 45,300 | 1,365 |
| 2019-02-19 | 4,125 | 4,125 | 4,065 | 4,100 | 65,700 | 1,366.67 |
| 2019-02-18 | 4,145 | 4,160 | 4,085 | 4,125 | 48,200 | 1,375 |
| 2019-02-15 | 3,990 | 4,035 | 3,965 | 4,025 | 27,700 | 1,341.67 |
| 2019-02-14 | 4,035 | 4,095 | 4,020 | 4,055 | 44,500 | 1,351.67 |
| 2019-02-13 | 4,040 | 4,050 | 3,985 | 4,035 | 85,600 | 1,345 |
| 2019-02-12 | 3,805 | 3,975 | 3,795 | 3,970 | 115,200 | 1,323.33 |
| 2019-02-08 | 3,680 | 3,885 | 3,680 | 3,740 | 168,300 | 1,246.67 |
| 2019-02-07 | 4,085 | 4,120 | 4,055 | 4,085 | 110,700 | 1,361.67 |
| 2019-02-06 | 4,070 | 4,105 | 4,070 | 4,085 | 54,500 | 1,361.67 |
| 2019-02-05 | 4,065 | 4,100 | 4,035 | 4,080 | 65,200 | 1,360 |
| 2019-02-04 | 3,975 | 4,120 | 3,965 | 4,095 | 84,700 | 1,365 |
| 2019-02-01 | 4,010 | 4,040 | 3,955 | 3,955 | 82,900 | 1,318.33 |
| 2019-01-31 | 4,045 | 4,080 | 3,995 | 4,020 | 84,700 | 1,340 |
| 2019-01-30 | 4,020 | 4,080 | 4,010 | 4,015 | 103,900 | 1,338.33 |
| 2019-01-29 | 3,995 | 3,995 | 3,920 | 3,965 | 72,800 | 1,321.67 |
| 2019-01-28 | 4,050 | 4,070 | 4,015 | 4,025 | 30,600 | 1,341.67 |
| 2019-01-25 | 3,970 | 4,060 | 3,960 | 4,055 | 91,200 | 1,351.67 |
| 2019-01-24 | 3,950 | 4,010 | 3,920 | 3,990 | 100,800 | 1,330 |
| 2019-01-23 | 3,930 | 3,945 | 3,860 | 3,920 | 113,600 | 1,306.67 |
| 2019-01-22 | 4,240 | 4,245 | 3,990 | 4,000 | 178,600 | 1,333.33 |
| 2019-01-21 | 4,050 | 4,070 | 3,995 | 4,030 | 119,200 | 1,343.33 |
| 2019-01-18 | 3,920 | 3,995 | 3,895 | 3,985 | 89,500 | 1,328.33 |
| 2019-01-17 | 3,905 | 3,965 | 3,865 | 3,880 | 161,700 | 1,293.33 |
| 2019-01-16 | 3,825 | 3,865 | 3,805 | 3,820 | 111,300 | 1,273.33 |
| 2019-01-15 | 3,690 | 3,800 | 3,675 | 3,795 | 65,700 | 1,265 |
| 2019-01-11 | 3,795 | 3,800 | 3,710 | 3,725 | 116,900 | 1,241.67 |
| 2019-01-10 | 3,755 | 3,770 | 3,695 | 3,755 | 106,800 | 1,251.67 |
| 2019-01-09 | 3,795 | 3,805 | 3,715 | 3,775 | 91,800 | 1,258.33 |
| 2019-01-08 | 3,675 | 3,775 | 3,660 | 3,730 | 117,100 | 1,243.33 |
| 2019-01-07 | 3,645 | 3,700 | 3,635 | 3,660 | 75,700 | 1,220 |
| 2019-01-04 | 3,525 | 3,525 | 3,425 | 3,500 | 122,500 | 1,166.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
