6474 (株)不二越 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 | 4,810 | 4,830 | 4,780 | 4,815 | 43,300 | 4,815 |
| 2019-12-27 | 4,855 | 4,905 | 4,845 | 4,880 | 33,800 | 4,880 |
| 2019-12-26 | 4,770 | 4,830 | 4,765 | 4,830 | 73,900 | 4,830 |
| 2019-12-25 | 4,805 | 4,810 | 4,760 | 4,775 | 36,600 | 4,775 |
| 2019-12-24 | 4,870 | 4,895 | 4,825 | 4,845 | 26,800 | 4,845 |
| 2019-12-23 | 4,905 | 4,905 | 4,840 | 4,850 | 39,400 | 4,850 |
| 2019-12-20 | 4,890 | 4,915 | 4,855 | 4,880 | 74,700 | 4,880 |
| 2019-12-19 | 4,890 | 4,905 | 4,865 | 4,895 | 40,100 | 4,895 |
| 2019-12-18 | 5,000 | 5,010 | 4,905 | 4,905 | 58,600 | 4,905 |
| 2019-12-17 | 5,050 | 5,050 | 4,975 | 5,030 | 42,600 | 5,030 |
| 2019-12-16 | 5,090 | 5,090 | 5,050 | 5,050 | 34,800 | 5,050 |
| 2019-12-13 | 5,050 | 5,130 | 5,030 | 5,110 | 134,900 | 5,110 |
| 2019-12-12 | 4,980 | 5,020 | 4,960 | 4,975 | 87,500 | 4,975 |
| 2019-12-11 | 4,960 | 4,985 | 4,910 | 4,920 | 71,000 | 4,920 |
| 2019-12-10 | 5,020 | 5,040 | 4,970 | 5,020 | 59,000 | 5,020 |
| 2019-12-09 | 5,080 | 5,080 | 5,020 | 5,040 | 41,700 | 5,040 |
| 2019-12-06 | 4,975 | 5,040 | 4,960 | 4,990 | 47,400 | 4,990 |
| 2019-12-05 | 4,985 | 5,040 | 4,960 | 5,030 | 59,500 | 5,030 |
| 2019-12-04 | 4,980 | 5,000 | 4,925 | 4,970 | 64,300 | 4,970 |
| 2019-12-03 | 5,020 | 5,090 | 5,020 | 5,090 | 52,200 | 5,090 |
| 2019-12-02 | 5,060 | 5,150 | 5,060 | 5,140 | 30,600 | 5,140 |
| 2019-11-29 | 5,100 | 5,130 | 5,040 | 5,060 | 45,500 | 5,060 |
| 2019-11-28 | 5,120 | 5,150 | 5,030 | 5,080 | 152,300 | 5,080 |
| 2019-11-27 | 5,240 | 5,240 | 5,170 | 5,220 | 161,000 | 5,220 |
| 2019-11-26 | 5,300 | 5,330 | 5,190 | 5,190 | 77,400 | 5,190 |
| 2019-11-25 | 5,180 | 5,250 | 5,160 | 5,220 | 207,900 | 5,220 |
| 2019-11-22 | 5,000 | 5,110 | 4,945 | 5,090 | 119,700 | 5,090 |
| 2019-11-21 | 4,945 | 4,995 | 4,905 | 4,980 | 65,000 | 4,980 |
| 2019-11-20 | 5,010 | 5,050 | 4,970 | 4,985 | 71,100 | 4,985 |
| 2019-11-19 | 5,130 | 5,140 | 5,060 | 5,080 | 55,700 | 5,080 |
| 2019-11-18 | 5,150 | 5,160 | 5,080 | 5,150 | 84,800 | 5,150 |
| 2019-11-15 | 5,110 | 5,170 | 5,070 | 5,150 | 55,100 | 5,150 |
| 2019-11-14 | 5,180 | 5,230 | 5,130 | 5,150 | 61,300 | 5,150 |
| 2019-11-13 | 5,320 | 5,330 | 5,210 | 5,220 | 61,000 | 5,220 |
| 2019-11-12 | 5,300 | 5,330 | 5,250 | 5,320 | 94,000 | 5,320 |
| 2019-11-11 | 5,330 | 5,400 | 5,330 | 5,360 | 87,300 | 5,360 |
| 2019-11-08 | 5,280 | 5,350 | 5,280 | 5,340 | 70,600 | 5,340 |
| 2019-11-07 | 5,190 | 5,240 | 5,150 | 5,230 | 63,800 | 5,230 |
| 2019-11-06 | 5,250 | 5,300 | 5,180 | 5,200 | 52,800 | 5,200 |
| 2019-11-05 | 5,330 | 5,330 | 5,240 | 5,270 | 54,000 | 5,270 |
| 2019-11-01 | 5,130 | 5,220 | 5,130 | 5,180 | 47,200 | 5,180 |
| 2019-10-31 | 5,190 | 5,260 | 5,160 | 5,250 | 54,800 | 5,250 |
| 2019-10-30 | 5,290 | 5,290 | 5,180 | 5,200 | 53,800 | 5,200 |
| 2019-10-29 | 5,350 | 5,360 | 5,250 | 5,290 | 69,700 | 5,290 |
| 2019-10-28 | 5,280 | 5,320 | 5,260 | 5,280 | 40,500 | 5,280 |
| 2019-10-25 | 5,250 | 5,260 | 5,150 | 5,210 | 38,800 | 5,210 |
| 2019-10-24 | 5,140 | 5,210 | 5,130 | 5,200 | 55,700 | 5,200 |
| 2019-10-23 | 5,100 | 5,130 | 4,980 | 5,090 | 67,900 | 5,090 |
| 2019-10-21 | 5,070 | 5,120 | 5,010 | 5,040 | 48,300 | 5,040 |
| 2019-10-18 | 5,100 | 5,170 | 5,050 | 5,050 | 44,100 | 5,050 |
| 2019-10-17 | 5,020 | 5,110 | 4,965 | 5,080 | 63,700 | 5,080 |
| 2019-10-16 | 5,100 | 5,160 | 5,000 | 5,020 | 63,400 | 5,020 |
| 2019-10-15 | 4,925 | 5,000 | 4,925 | 4,980 | 73,600 | 4,980 |
| 2019-10-11 | 4,765 | 4,810 | 4,730 | 4,805 | 69,100 | 4,805 |
| 2019-10-10 | 4,720 | 4,745 | 4,640 | 4,720 | 41,600 | 4,720 |
| 2019-10-09 | 4,600 | 4,740 | 4,565 | 4,725 | 81,900 | 4,725 |
| 2019-10-08 | 4,550 | 4,720 | 4,550 | 4,655 | 88,200 | 4,655 |
| 2019-10-07 | 4,475 | 4,550 | 4,445 | 4,520 | 68,700 | 4,520 |
| 2019-10-04 | 4,755 | 4,815 | 4,440 | 4,460 | 216,600 | 4,460 |
| 2019-10-03 | 4,605 | 4,670 | 4,595 | 4,615 | 85,200 | 4,615 |
| 2019-10-02 | 4,760 | 4,780 | 4,710 | 4,745 | 91,900 | 4,745 |
| 2019-10-01 | 4,835 | 4,935 | 4,825 | 4,870 | 70,900 | 4,870 |
| 2019-09-30 | 4,785 | 4,855 | 4,750 | 4,840 | 69,400 | 4,840 |
| 2019-09-27 | 4,795 | 4,815 | 4,735 | 4,795 | 53,200 | 4,795 |
| 2019-09-26 | 4,825 | 4,865 | 4,795 | 4,820 | 97,500 | 4,820 |
| 2019-09-25 | 4,660 | 4,735 | 4,610 | 4,705 | 52,900 | 4,705 |
| 2019-09-24 | 4,745 | 4,780 | 4,680 | 4,700 | 47,500 | 4,700 |
| 2019-09-20 | 4,755 | 4,755 | 4,690 | 4,730 | 97,700 | 4,730 |
| 2019-09-19 | 4,770 | 4,810 | 4,720 | 4,740 | 50,900 | 4,740 |
| 2019-09-18 | 4,755 | 4,760 | 4,710 | 4,745 | 49,900 | 4,745 |
| 2019-09-17 | 4,680 | 4,755 | 4,650 | 4,740 | 51,200 | 4,740 |
| 2019-09-13 | 4,820 | 4,820 | 4,715 | 4,750 | 87,000 | 4,750 |
| 2019-09-12 | 4,800 | 4,820 | 4,725 | 4,790 | 60,400 | 4,790 |
| 2019-09-11 | 4,650 | 4,705 | 4,650 | 4,705 | 75,800 | 4,705 |
| 2019-09-10 | 4,535 | 4,625 | 4,535 | 4,590 | 66,000 | 4,590 |
| 2019-09-09 | 4,455 | 4,530 | 4,440 | 4,525 | 32,500 | 4,525 |
| 2019-09-06 | 4,445 | 4,470 | 4,415 | 4,440 | 31,900 | 4,440 |
| 2019-09-05 | 4,240 | 4,430 | 4,240 | 4,420 | 70,100 | 4,420 |
| 2019-09-04 | 4,245 | 4,250 | 4,190 | 4,210 | 27,500 | 4,210 |
| 2019-09-03 | 4,205 | 4,325 | 4,205 | 4,290 | 26,300 | 4,290 |
| 2019-09-02 | 4,205 | 4,240 | 4,180 | 4,215 | 23,600 | 4,215 |
| 2019-08-30 | 4,150 | 4,255 | 4,150 | 4,255 | 76,900 | 4,255 |
| 2019-08-29 | 4,045 | 4,065 | 4,000 | 4,045 | 50,800 | 4,045 |
| 2019-08-28 | 4,140 | 4,140 | 4,005 | 4,010 | 70,200 | 4,010 |
| 2019-08-27 | 4,170 | 4,190 | 4,125 | 4,135 | 70,700 | 4,135 |
| 2019-08-26 | 4,095 | 4,155 | 4,095 | 4,130 | 57,600 | 4,130 |
| 2019-08-23 | 4,260 | 4,285 | 4,240 | 4,275 | 31,400 | 4,275 |
| 2019-08-22 | 4,195 | 4,245 | 4,185 | 4,225 | 55,300 | 4,225 |
| 2019-08-21 | 4,105 | 4,155 | 4,090 | 4,145 | 44,200 | 4,145 |
| 2019-08-20 | 4,155 | 4,175 | 4,125 | 4,170 | 59,800 | 4,170 |
| 2019-08-19 | 4,160 | 4,165 | 4,090 | 4,115 | 40,500 | 4,115 |
| 2019-08-16 | 4,135 | 4,135 | 4,065 | 4,090 | 56,500 | 4,090 |
| 2019-08-15 | 4,065 | 4,175 | 4,035 | 4,160 | 54,800 | 4,160 |
| 2019-08-14 | 4,175 | 4,220 | 4,145 | 4,205 | 52,400 | 4,205 |
| 2019-08-13 | 4,050 | 4,075 | 3,985 | 4,065 | 66,000 | 4,065 |
| 2019-08-09 | 4,275 | 4,280 | 4,165 | 4,190 | 76,200 | 4,190 |
| 2019-08-08 | 4,165 | 4,295 | 4,150 | 4,275 | 84,700 | 4,275 |
| 2019-08-07 | 4,185 | 4,205 | 4,145 | 4,190 | 69,600 | 4,190 |
| 2019-08-06 | 4,010 | 4,220 | 4,010 | 4,210 | 82,200 | 4,210 |
| 2019-08-05 | 4,300 | 4,300 | 4,155 | 4,220 | 77,800 | 4,220 |
| 2019-08-02 | 4,475 | 4,475 | 4,315 | 4,350 | 142,000 | 4,350 |
| 2019-08-01 | 4,550 | 4,675 | 4,515 | 4,675 | 71,800 | 4,675 |
| 2019-07-31 | 4,685 | 4,685 | 4,610 | 4,620 | 71,700 | 4,620 |
| 2019-07-30 | 4,680 | 4,725 | 4,665 | 4,690 | 46,300 | 4,690 |
| 2019-07-29 | 4,695 | 4,695 | 4,590 | 4,645 | 56,100 | 4,645 |
| 2019-07-26 | 4,815 | 4,815 | 4,680 | 4,710 | 43,700 | 4,710 |
| 2019-07-25 | 4,800 | 4,820 | 4,775 | 4,820 | 64,700 | 4,820 |
| 2019-07-24 | 4,760 | 4,795 | 4,740 | 4,780 | 74,900 | 4,780 |
| 2019-07-23 | 4,640 | 4,715 | 4,625 | 4,705 | 88,700 | 4,705 |
| 2019-07-22 | 4,500 | 4,585 | 4,500 | 4,565 | 73,100 | 4,565 |
| 2019-07-19 | 4,345 | 4,505 | 4,345 | 4,505 | 54,600 | 4,505 |
| 2019-07-18 | 4,405 | 4,410 | 4,350 | 4,350 | 87,900 | 4,350 |
| 2019-07-17 | 4,455 | 4,500 | 4,400 | 4,455 | 35,500 | 4,455 |
| 2019-07-16 | 4,435 | 4,490 | 4,415 | 4,425 | 55,300 | 4,425 |
| 2019-07-12 | 4,475 | 4,490 | 4,415 | 4,440 | 68,400 | 4,440 |
| 2019-07-11 | 4,440 | 4,515 | 4,410 | 4,500 | 59,700 | 4,500 |
| 2019-07-10 | 4,500 | 4,500 | 4,445 | 4,475 | 65,400 | 4,475 |
| 2019-07-09 | 4,615 | 4,620 | 4,535 | 4,545 | 65,000 | 4,545 |
| 2019-07-08 | 4,600 | 4,645 | 4,580 | 4,625 | 78,800 | 4,625 |
| 2019-07-05 | 4,615 | 4,745 | 4,520 | 4,670 | 198,500 | 4,670 |
| 2019-07-04 | 4,560 | 4,615 | 4,515 | 4,550 | 96,600 | 4,550 |
| 2019-07-03 | 4,585 | 4,600 | 4,500 | 4,535 | 72,100 | 4,535 |
| 2019-07-02 | 4,650 | 4,665 | 4,595 | 4,655 | 52,500 | 4,655 |
| 2019-07-01 | 4,580 | 4,670 | 4,540 | 4,660 | 91,900 | 4,660 |
| 2019-06-28 | 4,435 | 4,465 | 4,380 | 4,445 | 63,900 | 4,445 |
| 2019-06-27 | 4,385 | 4,505 | 4,385 | 4,480 | 80,700 | 4,480 |
| 2019-06-26 | 4,275 | 4,380 | 4,270 | 4,330 | 68,000 | 4,330 |
| 2019-06-25 | 4,355 | 4,360 | 4,280 | 4,300 | 51,000 | 4,300 |
| 2019-06-24 | 4,350 | 4,370 | 4,295 | 4,345 | 51,500 | 4,345 |
| 2019-06-21 | 4,375 | 4,385 | 4,335 | 4,350 | 151,700 | 4,350 |
| 2019-06-20 | 4,325 | 4,345 | 4,240 | 4,340 | 62,600 | 4,340 |
| 2019-06-19 | 4,285 | 4,355 | 4,275 | 4,305 | 107,100 | 4,305 |
| 2019-06-18 | 4,185 | 4,205 | 4,090 | 4,105 | 51,200 | 4,105 |
| 2019-06-17 | 4,230 | 4,230 | 4,160 | 4,185 | 55,200 | 4,185 |
| 2019-06-14 | 4,280 | 4,300 | 4,235 | 4,270 | 46,700 | 4,270 |
| 2019-06-13 | 4,295 | 4,305 | 4,235 | 4,275 | 51,600 | 4,275 |
| 2019-06-12 | 4,390 | 4,405 | 4,345 | 4,350 | 41,700 | 4,350 |
| 2019-06-11 | 4,330 | 4,380 | 4,290 | 4,365 | 45,900 | 4,365 |
| 2019-06-10 | 4,400 | 4,410 | 4,320 | 4,360 | 52,200 | 4,360 |
| 2019-06-07 | 4,275 | 4,300 | 4,230 | 4,270 | 34,700 | 4,270 |
| 2019-06-06 | 4,295 | 4,320 | 4,215 | 4,215 | 69,800 | 4,215 |
| 2019-06-05 | 4,335 | 4,365 | 4,295 | 4,365 | 110,000 | 4,365 |
| 2019-06-04 | 4,040 | 4,155 | 3,990 | 4,155 | 98,100 | 4,155 |
| 2019-06-03 | 4,035 | 4,070 | 3,980 | 4,000 | 108,500 | 4,000 |
| 2019-05-31 | 4,200 | 4,205 | 4,130 | 4,140 | 100,900 | 4,140 |
| 2019-05-30 | 4,210 | 4,295 | 4,210 | 4,260 | 91,300 | 4,260 |
| 2019-05-29 | 4,280 | 4,280 | 4,180 | 4,220 | 124,600 | 4,220 |
| 2019-05-28 | 4,345 | 4,390 | 4,300 | 4,350 | 88,300 | 4,350 |
| 2019-05-27 | 4,475 | 4,480 | 4,325 | 4,345 | 85,800 | 4,345 |
| 2019-05-24 | 4,390 | 4,460 | 4,360 | 4,405 | 98,300 | 4,405 |
| 2019-05-23 | 4,560 | 4,580 | 4,435 | 4,460 | 69,800 | 4,460 |
| 2019-05-22 | 4,620 | 4,660 | 4,590 | 4,600 | 101,200 | 4,600 |
| 2019-05-21 | 4,540 | 4,610 | 4,490 | 4,550 | 79,000 | 4,550 |
| 2019-05-20 | 4,685 | 4,710 | 4,590 | 4,610 | 80,200 | 4,610 |
| 2019-05-17 | 4,755 | 4,755 | 4,675 | 4,680 | 67,500 | 4,680 |
| 2019-05-16 | 4,710 | 4,710 | 4,560 | 4,660 | 118,300 | 4,660 |
| 2019-05-15 | 4,795 | 4,805 | 4,630 | 4,735 | 100,700 | 4,735 |
| 2019-05-14 | 4,535 | 4,680 | 4,515 | 4,655 | 194,500 | 4,655 |
| 2019-05-13 | 4,860 | 4,905 | 4,795 | 4,810 | 63,200 | 4,810 |
| 2019-05-10 | 4,885 | 5,040 | 4,870 | 4,930 | 96,800 | 4,930 |
| 2019-05-09 | 5,000 | 5,020 | 4,865 | 4,900 | 149,400 | 4,900 |
| 2019-05-08 | 5,000 | 5,060 | 4,900 | 4,940 | 220,600 | 4,940 |
| 2019-05-07 | 5,430 | 5,430 | 5,190 | 5,190 | 122,100 | 5,190 |
| 2019-04-26 | 5,390 | 5,510 | 5,350 | 5,480 | 145,300 | 5,480 |
| 2019-04-25 | 5,390 | 5,490 | 5,330 | 5,480 | 90,700 | 5,480 |
| 2019-04-24 | 5,410 | 5,420 | 5,320 | 5,340 | 92,200 | 5,340 |
| 2019-04-23 | 5,500 | 5,500 | 5,290 | 5,360 | 118,900 | 5,360 |
| 2019-04-22 | 5,530 | 5,530 | 5,430 | 5,480 | 78,600 | 5,480 |
| 2019-04-19 | 5,410 | 5,530 | 5,410 | 5,530 | 103,700 | 5,530 |
| 2019-04-18 | 5,480 | 5,500 | 5,380 | 5,400 | 124,900 | 5,400 |
| 2019-04-17 | 5,370 | 5,500 | 5,350 | 5,480 | 208,400 | 5,480 |
| 2019-04-16 | 5,200 | 5,320 | 5,170 | 5,290 | 169,900 | 5,290 |
| 2019-04-15 | 5,040 | 5,250 | 5,010 | 5,230 | 287,300 | 5,230 |
| 2019-04-12 | 4,775 | 4,795 | 4,690 | 4,730 | 117,700 | 4,730 |
| 2019-04-11 | 4,740 | 4,790 | 4,705 | 4,770 | 37,800 | 4,770 |
| 2019-04-10 | 4,720 | 4,775 | 4,695 | 4,755 | 47,800 | 4,755 |
| 2019-04-09 | 4,755 | 4,820 | 4,720 | 4,785 | 86,800 | 4,785 |
| 2019-04-08 | 4,910 | 4,925 | 4,805 | 4,830 | 60,400 | 4,830 |
| 2019-04-05 | 4,800 | 4,940 | 4,800 | 4,915 | 103,000 | 4,915 |
| 2019-04-04 | 4,800 | 4,885 | 4,755 | 4,770 | 193,600 | 4,770 |
| 2019-04-03 | 4,800 | 4,870 | 4,790 | 4,860 | 112,600 | 4,860 |
| 2019-04-02 | 4,745 | 4,835 | 4,745 | 4,800 | 117,600 | 4,800 |
| 2019-04-01 | 4,545 | 4,690 | 4,520 | 4,650 | 187,700 | 4,650 |
| 2019-03-29 | 4,505 | 4,525 | 4,400 | 4,450 | 97,400 | 4,450 |
| 2019-03-28 | 4,515 | 4,535 | 4,465 | 4,490 | 66,100 | 4,490 |
| 2019-03-27 | 4,545 | 4,610 | 4,515 | 4,610 | 69,600 | 4,610 |
| 2019-03-26 | 4,480 | 4,540 | 4,435 | 4,535 | 99,900 | 4,535 |
| 2019-03-25 | 4,420 | 4,420 | 4,365 | 4,390 | 68,800 | 4,390 |
| 2019-03-22 | 4,610 | 4,665 | 4,540 | 4,605 | 95,700 | 4,605 |
| 2019-03-20 | 4,625 | 4,630 | 4,515 | 4,590 | 144,100 | 4,590 |
| 2019-03-19 | 4,495 | 4,555 | 4,445 | 4,555 | 96,300 | 4,555 |
| 2019-03-18 | 4,430 | 4,470 | 4,415 | 4,470 | 47,200 | 4,470 |
| 2019-03-15 | 4,320 | 4,435 | 4,310 | 4,405 | 145,500 | 4,405 |
| 2019-03-14 | 4,365 | 4,400 | 4,310 | 4,315 | 70,200 | 4,315 |
| 2019-03-13 | 4,330 | 4,405 | 4,265 | 4,285 | 74,000 | 4,285 |
| 2019-03-12 | 4,400 | 4,460 | 4,355 | 4,400 | 81,700 | 4,400 |
| 2019-03-11 | 4,260 | 4,305 | 4,220 | 4,300 | 60,900 | 4,300 |
| 2019-03-08 | 4,320 | 4,330 | 4,245 | 4,260 | 138,000 | 4,260 |
| 2019-03-07 | 4,435 | 4,435 | 4,380 | 4,405 | 74,300 | 4,405 |
| 2019-03-06 | 4,490 | 4,525 | 4,475 | 4,495 | 75,100 | 4,495 |
| 2019-03-05 | 4,495 | 4,540 | 4,470 | 4,495 | 104,500 | 4,495 |
| 2019-03-04 | 4,465 | 4,550 | 4,465 | 4,550 | 77,700 | 4,550 |
| 2019-03-01 | 4,390 | 4,440 | 4,350 | 4,400 | 64,400 | 4,400 |
| 2019-02-28 | 4,515 | 4,515 | 4,375 | 4,380 | 95,200 | 4,380 |
| 2019-02-27 | 4,565 | 4,565 | 4,480 | 4,505 | 61,000 | 4,505 |
| 2019-02-26 | 4,590 | 4,600 | 4,485 | 4,520 | 61,000 | 4,520 |
| 2019-02-25 | 4,600 | 4,610 | 4,545 | 4,570 | 59,800 | 4,570 |
| 2019-02-22 | 4,505 | 4,515 | 4,425 | 4,515 | 89,800 | 4,515 |
| 2019-02-21 | 4,560 | 4,600 | 4,510 | 4,535 | 162,600 | 4,535 |
| 2019-02-20 | 4,480 | 4,520 | 4,465 | 4,490 | 88,200 | 4,490 |
| 2019-02-19 | 4,445 | 4,450 | 4,370 | 4,450 | 61,100 | 4,450 |
| 2019-02-18 | 4,435 | 4,480 | 4,420 | 4,470 | 66,400 | 4,470 |
| 2019-02-15 | 4,305 | 4,340 | 4,275 | 4,295 | 95,400 | 4,295 |
| 2019-02-14 | 4,395 | 4,450 | 4,350 | 4,375 | 80,400 | 4,375 |
| 2019-02-13 | 4,210 | 4,430 | 4,210 | 4,410 | 126,000 | 4,410 |
| 2019-02-12 | 4,110 | 4,330 | 4,085 | 4,320 | 146,400 | 4,320 |
| 2019-02-08 | 4,200 | 4,215 | 4,015 | 4,040 | 143,900 | 4,040 |
| 2019-02-07 | 4,360 | 4,370 | 4,275 | 4,305 | 46,200 | 4,305 |
| 2019-02-06 | 4,375 | 4,375 | 4,325 | 4,355 | 54,200 | 4,355 |
| 2019-02-05 | 4,330 | 4,370 | 4,300 | 4,345 | 74,400 | 4,345 |
| 2019-02-04 | 4,275 | 4,350 | 4,275 | 4,330 | 53,500 | 4,330 |
| 2019-02-01 | 4,325 | 4,380 | 4,275 | 4,275 | 68,600 | 4,275 |
| 2019-01-31 | 4,360 | 4,395 | 4,300 | 4,345 | 57,800 | 4,345 |
| 2019-01-30 | 4,300 | 4,330 | 4,240 | 4,255 | 92,900 | 4,255 |
| 2019-01-29 | 4,320 | 4,320 | 4,205 | 4,255 | 103,400 | 4,255 |
| 2019-01-28 | 4,405 | 4,475 | 4,365 | 4,400 | 169,500 | 4,400 |
| 2019-01-25 | 4,220 | 4,340 | 4,210 | 4,340 | 98,200 | 4,340 |
| 2019-01-24 | 4,115 | 4,190 | 4,100 | 4,190 | 61,900 | 4,190 |
| 2019-01-23 | 4,065 | 4,150 | 4,040 | 4,115 | 103,400 | 4,115 |
| 2019-01-22 | 4,245 | 4,245 | 4,155 | 4,165 | 80,500 | 4,165 |
| 2019-01-21 | 4,240 | 4,300 | 4,175 | 4,225 | 159,000 | 4,225 |
| 2019-01-18 | 4,040 | 4,215 | 4,030 | 4,190 | 303,100 | 4,190 |
| 2019-01-17 | 4,125 | 4,195 | 4,025 | 4,040 | 239,100 | 4,040 |
| 2019-01-16 | 4,240 | 4,245 | 4,055 | 4,100 | 385,500 | 4,100 |
| 2019-01-15 | 4,050 | 4,285 | 3,965 | 4,235 | 273,500 | 4,235 |
| 2019-01-11 | 4,030 | 4,145 | 4,020 | 4,115 | 136,200 | 4,115 |
| 2019-01-10 | 3,945 | 4,020 | 3,945 | 3,985 | 98,300 | 3,985 |
| 2019-01-09 | 3,995 | 4,010 | 3,945 | 4,000 | 118,700 | 4,000 |
| 2019-01-08 | 3,860 | 4,035 | 3,860 | 3,965 | 144,600 | 3,965 |
| 2019-01-07 | 3,845 | 3,895 | 3,815 | 3,860 | 121,700 | 3,860 |
| 2019-01-04 | 3,745 | 3,745 | 3,615 | 3,675 | 132,700 | 3,675 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
