6844 新電元工業(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 | 3,860 | 3,860 | 3,780 | 3,800 | 16,200 | 3,800 |
| 2019-12-27 | 3,800 | 3,900 | 3,795 | 3,860 | 38,400 | 3,860 |
| 2019-12-26 | 3,760 | 3,800 | 3,740 | 3,795 | 24,100 | 3,795 |
| 2019-12-25 | 3,835 | 3,835 | 3,740 | 3,760 | 16,800 | 3,760 |
| 2019-12-24 | 3,815 | 3,845 | 3,765 | 3,810 | 27,500 | 3,810 |
| 2019-12-23 | 3,945 | 3,985 | 3,815 | 3,835 | 30,700 | 3,835 |
| 2019-12-20 | 3,965 | 3,980 | 3,910 | 3,945 | 33,800 | 3,945 |
| 2019-12-19 | 3,885 | 4,000 | 3,865 | 3,965 | 49,500 | 3,965 |
| 2019-12-18 | 3,800 | 3,915 | 3,775 | 3,890 | 38,900 | 3,890 |
| 2019-12-17 | 3,850 | 3,850 | 3,770 | 3,795 | 16,900 | 3,795 |
| 2019-12-16 | 3,830 | 3,850 | 3,785 | 3,830 | 14,900 | 3,830 |
| 2019-12-13 | 3,800 | 3,845 | 3,770 | 3,790 | 30,800 | 3,790 |
| 2019-12-12 | 3,755 | 3,755 | 3,675 | 3,680 | 17,900 | 3,680 |
| 2019-12-11 | 3,785 | 3,795 | 3,705 | 3,710 | 17,700 | 3,710 |
| 2019-12-10 | 3,795 | 3,795 | 3,730 | 3,765 | 17,900 | 3,765 |
| 2019-12-09 | 3,795 | 3,805 | 3,720 | 3,750 | 18,700 | 3,750 |
| 2019-12-06 | 3,755 | 3,800 | 3,750 | 3,760 | 18,800 | 3,760 |
| 2019-12-05 | 3,770 | 3,800 | 3,735 | 3,755 | 28,600 | 3,755 |
| 2019-12-04 | 3,680 | 3,760 | 3,610 | 3,755 | 33,200 | 3,755 |
| 2019-12-03 | 3,605 | 3,670 | 3,590 | 3,650 | 21,900 | 3,650 |
| 2019-12-02 | 3,655 | 3,720 | 3,655 | 3,685 | 15,700 | 3,685 |
| 2019-11-29 | 3,650 | 3,685 | 3,635 | 3,655 | 13,800 | 3,655 |
| 2019-11-28 | 3,675 | 3,700 | 3,630 | 3,630 | 17,400 | 3,630 |
| 2019-11-27 | 3,615 | 3,695 | 3,615 | 3,675 | 22,300 | 3,675 |
| 2019-11-26 | 3,635 | 3,660 | 3,590 | 3,610 | 16,400 | 3,610 |
| 2019-11-25 | 3,555 | 3,605 | 3,555 | 3,585 | 21,600 | 3,585 |
| 2019-11-22 | 3,505 | 3,595 | 3,505 | 3,540 | 24,800 | 3,540 |
| 2019-11-21 | 3,605 | 3,605 | 3,485 | 3,545 | 37,900 | 3,545 |
| 2019-11-20 | 3,655 | 3,695 | 3,610 | 3,630 | 27,700 | 3,630 |
| 2019-11-19 | 3,715 | 3,730 | 3,680 | 3,695 | 35,300 | 3,695 |
| 2019-11-18 | 3,730 | 3,765 | 3,685 | 3,760 | 34,200 | 3,760 |
| 2019-11-15 | 3,680 | 3,750 | 3,650 | 3,705 | 16,200 | 3,705 |
| 2019-11-14 | 3,775 | 3,785 | 3,660 | 3,665 | 28,800 | 3,665 |
| 2019-11-13 | 3,880 | 3,880 | 3,765 | 3,775 | 34,800 | 3,775 |
| 2019-11-12 | 3,860 | 3,925 | 3,860 | 3,900 | 39,700 | 3,900 |
| 2019-11-11 | 3,780 | 3,865 | 3,780 | 3,850 | 41,600 | 3,850 |
| 2019-11-08 | 3,670 | 3,775 | 3,670 | 3,770 | 49,200 | 3,770 |
| 2019-11-07 | 3,670 | 3,680 | 3,575 | 3,655 | 43,400 | 3,655 |
| 2019-11-06 | 3,500 | 3,695 | 3,495 | 3,665 | 45,500 | 3,665 |
| 2019-11-05 | 3,680 | 3,725 | 3,625 | 3,650 | 50,100 | 3,650 |
| 2019-11-01 | 3,650 | 3,675 | 3,620 | 3,655 | 24,200 | 3,655 |
| 2019-10-31 | 3,780 | 3,780 | 3,675 | 3,700 | 26,700 | 3,700 |
| 2019-10-30 | 3,825 | 3,825 | 3,655 | 3,755 | 49,500 | 3,755 |
| 2019-10-29 | 3,755 | 3,800 | 3,740 | 3,800 | 36,800 | 3,800 |
| 2019-10-28 | 3,700 | 3,730 | 3,700 | 3,715 | 14,500 | 3,715 |
| 2019-10-25 | 3,690 | 3,695 | 3,635 | 3,695 | 19,200 | 3,695 |
| 2019-10-24 | 3,655 | 3,675 | 3,605 | 3,640 | 21,700 | 3,640 |
| 2019-10-23 | 3,620 | 3,640 | 3,550 | 3,640 | 28,100 | 3,640 |
| 2019-10-21 | 3,680 | 3,680 | 3,545 | 3,590 | 28,800 | 3,590 |
| 2019-10-18 | 3,650 | 3,685 | 3,640 | 3,665 | 18,900 | 3,665 |
| 2019-10-17 | 3,625 | 3,660 | 3,575 | 3,645 | 31,600 | 3,645 |
| 2019-10-16 | 3,670 | 3,710 | 3,610 | 3,640 | 31,800 | 3,640 |
| 2019-10-15 | 3,635 | 3,670 | 3,580 | 3,600 | 25,200 | 3,600 |
| 2019-10-11 | 3,565 | 3,600 | 3,525 | 3,565 | 25,100 | 3,565 |
| 2019-10-10 | 3,570 | 3,605 | 3,490 | 3,550 | 22,000 | 3,550 |
| 2019-10-09 | 3,470 | 3,560 | 3,455 | 3,545 | 22,300 | 3,545 |
| 2019-10-08 | 3,505 | 3,560 | 3,490 | 3,540 | 21,400 | 3,540 |
| 2019-10-07 | 3,520 | 3,570 | 3,475 | 3,495 | 20,700 | 3,495 |
| 2019-10-04 | 3,520 | 3,525 | 3,450 | 3,500 | 17,600 | 3,500 |
| 2019-10-03 | 3,495 | 3,495 | 3,440 | 3,450 | 15,300 | 3,450 |
| 2019-10-02 | 3,525 | 3,580 | 3,510 | 3,565 | 18,300 | 3,565 |
| 2019-10-01 | 3,535 | 3,600 | 3,510 | 3,590 | 23,000 | 3,590 |
| 2019-09-30 | 3,560 | 3,560 | 3,460 | 3,480 | 27,400 | 3,480 |
| 2019-09-27 | 3,575 | 3,580 | 3,530 | 3,565 | 32,200 | 3,565 |
| 2019-09-26 | 3,625 | 3,685 | 3,590 | 3,600 | 21,700 | 3,600 |
| 2019-09-25 | 3,625 | 3,645 | 3,555 | 3,580 | 24,400 | 3,580 |
| 2019-09-24 | 3,615 | 3,730 | 3,615 | 3,650 | 32,200 | 3,650 |
| 2019-09-20 | 3,615 | 3,675 | 3,560 | 3,655 | 47,500 | 3,655 |
| 2019-09-19 | 3,620 | 3,690 | 3,615 | 3,625 | 40,300 | 3,625 |
| 2019-09-18 | 3,600 | 3,640 | 3,595 | 3,620 | 53,800 | 3,620 |
| 2019-09-17 | 3,520 | 3,620 | 3,515 | 3,595 | 48,200 | 3,595 |
| 2019-09-13 | 3,460 | 3,510 | 3,430 | 3,505 | 71,300 | 3,505 |
| 2019-09-12 | 3,430 | 3,445 | 3,375 | 3,415 | 44,900 | 3,415 |
| 2019-09-11 | 3,310 | 3,375 | 3,305 | 3,360 | 41,000 | 3,360 |
| 2019-09-10 | 3,220 | 3,315 | 3,210 | 3,305 | 32,400 | 3,305 |
| 2019-09-09 | 3,160 | 3,220 | 3,125 | 3,210 | 25,200 | 3,210 |
| 2019-09-06 | 3,165 | 3,190 | 3,145 | 3,170 | 18,200 | 3,170 |
| 2019-09-05 | 3,055 | 3,165 | 3,055 | 3,130 | 33,100 | 3,130 |
| 2019-09-04 | 3,070 | 3,075 | 3,025 | 3,050 | 20,800 | 3,050 |
| 2019-09-03 | 3,060 | 3,120 | 3,060 | 3,110 | 24,500 | 3,110 |
| 2019-09-02 | 3,045 | 3,070 | 3,035 | 3,050 | 28,600 | 3,050 |
| 2019-08-30 | 3,030 | 3,075 | 3,025 | 3,065 | 34,600 | 3,065 |
| 2019-08-29 | 2,984 | 3,010 | 2,962 | 2,992 | 23,300 | 2,992 |
| 2019-08-28 | 3,055 | 3,075 | 2,972 | 2,984 | 53,700 | 2,984 |
| 2019-08-27 | 3,105 | 3,120 | 3,060 | 3,060 | 22,500 | 3,060 |
| 2019-08-26 | 3,075 | 3,115 | 3,040 | 3,070 | 34,300 | 3,070 |
| 2019-08-23 | 3,180 | 3,180 | 3,150 | 3,175 | 26,000 | 3,175 |
| 2019-08-22 | 3,210 | 3,240 | 3,175 | 3,175 | 20,900 | 3,175 |
| 2019-08-21 | 3,160 | 3,200 | 3,145 | 3,180 | 29,000 | 3,180 |
| 2019-08-20 | 3,195 | 3,250 | 3,180 | 3,240 | 24,200 | 3,240 |
| 2019-08-19 | 3,195 | 3,250 | 3,185 | 3,195 | 26,800 | 3,195 |
| 2019-08-16 | 3,155 | 3,215 | 3,150 | 3,165 | 39,500 | 3,165 |
| 2019-08-15 | 3,125 | 3,190 | 3,080 | 3,190 | 26,500 | 3,190 |
| 2019-08-14 | 3,200 | 3,245 | 3,190 | 3,195 | 31,000 | 3,195 |
| 2019-08-13 | 3,115 | 3,155 | 3,075 | 3,130 | 47,100 | 3,130 |
| 2019-08-09 | 3,240 | 3,250 | 3,140 | 3,180 | 31,500 | 3,180 |
| 2019-08-08 | 3,185 | 3,270 | 3,165 | 3,220 | 53,200 | 3,220 |
| 2019-08-07 | 3,135 | 3,355 | 3,085 | 3,185 | 157,600 | 3,185 |
| 2019-08-06 | 3,060 | 3,150 | 3,025 | 3,135 | 80,000 | 3,135 |
| 2019-08-05 | 3,315 | 3,315 | 3,150 | 3,200 | 68,800 | 3,200 |
| 2019-08-02 | 3,430 | 3,430 | 3,300 | 3,330 | 89,300 | 3,330 |
| 2019-08-01 | 3,500 | 3,535 | 3,470 | 3,500 | 50,300 | 3,500 |
| 2019-07-31 | 3,530 | 3,610 | 3,520 | 3,560 | 57,300 | 3,560 |
| 2019-07-30 | 3,490 | 3,605 | 3,485 | 3,590 | 59,800 | 3,590 |
| 2019-07-29 | 3,520 | 3,520 | 3,445 | 3,475 | 61,300 | 3,475 |
| 2019-07-26 | 3,610 | 3,625 | 3,535 | 3,580 | 63,000 | 3,580 |
| 2019-07-25 | 3,675 | 3,735 | 3,630 | 3,670 | 75,500 | 3,670 |
| 2019-07-24 | 3,565 | 3,630 | 3,565 | 3,605 | 68,900 | 3,605 |
| 2019-07-23 | 3,515 | 3,580 | 3,505 | 3,530 | 73,000 | 3,530 |
| 2019-07-22 | 3,395 | 3,515 | 3,395 | 3,515 | 69,200 | 3,515 |
| 2019-07-19 | 3,360 | 3,450 | 3,355 | 3,430 | 72,500 | 3,430 |
| 2019-07-18 | 3,410 | 3,430 | 3,355 | 3,370 | 63,200 | 3,370 |
| 2019-07-17 | 3,455 | 3,490 | 3,380 | 3,475 | 56,300 | 3,475 |
| 2019-07-16 | 3,485 | 3,540 | 3,450 | 3,475 | 33,700 | 3,475 |
| 2019-07-12 | 3,600 | 3,600 | 3,470 | 3,485 | 43,700 | 3,485 |
| 2019-07-11 | 3,550 | 3,600 | 3,540 | 3,580 | 47,600 | 3,580 |
| 2019-07-10 | 3,590 | 3,590 | 3,505 | 3,545 | 38,400 | 3,545 |
| 2019-07-09 | 3,615 | 3,650 | 3,560 | 3,590 | 29,500 | 3,590 |
| 2019-07-08 | 3,700 | 3,700 | 3,600 | 3,630 | 35,500 | 3,630 |
| 2019-07-05 | 3,670 | 3,705 | 3,625 | 3,685 | 33,600 | 3,685 |
| 2019-07-04 | 3,710 | 3,740 | 3,655 | 3,710 | 18,500 | 3,710 |
| 2019-07-03 | 3,760 | 3,790 | 3,685 | 3,705 | 41,500 | 3,705 |
| 2019-07-02 | 3,780 | 3,845 | 3,765 | 3,845 | 36,500 | 3,845 |
| 2019-07-01 | 3,790 | 3,810 | 3,720 | 3,810 | 39,200 | 3,810 |
| 2019-06-28 | 3,600 | 3,710 | 3,580 | 3,680 | 51,000 | 3,680 |
| 2019-06-27 | 3,465 | 3,595 | 3,465 | 3,580 | 33,700 | 3,580 |
| 2019-06-26 | 3,515 | 3,515 | 3,410 | 3,445 | 43,600 | 3,445 |
| 2019-06-25 | 3,655 | 3,700 | 3,560 | 3,575 | 33,800 | 3,575 |
| 2019-06-24 | 3,700 | 3,700 | 3,600 | 3,600 | 21,900 | 3,600 |
| 2019-06-21 | 3,560 | 3,725 | 3,560 | 3,725 | 58,500 | 3,725 |
| 2019-06-20 | 3,595 | 3,595 | 3,480 | 3,560 | 13,400 | 3,560 |
| 2019-06-19 | 3,490 | 3,570 | 3,480 | 3,560 | 23,300 | 3,560 |
| 2019-06-18 | 3,425 | 3,490 | 3,390 | 3,390 | 19,600 | 3,390 |
| 2019-06-17 | 3,500 | 3,510 | 3,440 | 3,455 | 18,900 | 3,455 |
| 2019-06-14 | 3,505 | 3,540 | 3,470 | 3,520 | 19,900 | 3,520 |
| 2019-06-13 | 3,560 | 3,565 | 3,485 | 3,505 | 19,300 | 3,505 |
| 2019-06-12 | 3,665 | 3,690 | 3,600 | 3,600 | 14,100 | 3,600 |
| 2019-06-11 | 3,620 | 3,670 | 3,580 | 3,665 | 25,300 | 3,665 |
| 2019-06-10 | 3,595 | 3,615 | 3,560 | 3,605 | 20,100 | 3,605 |
| 2019-06-07 | 3,490 | 3,535 | 3,445 | 3,520 | 29,200 | 3,520 |
| 2019-06-06 | 3,545 | 3,545 | 3,475 | 3,490 | 20,100 | 3,490 |
| 2019-06-05 | 3,530 | 3,575 | 3,465 | 3,545 | 27,700 | 3,545 |
| 2019-06-04 | 3,350 | 3,425 | 3,320 | 3,425 | 31,600 | 3,425 |
| 2019-06-03 | 3,360 | 3,390 | 3,325 | 3,350 | 33,300 | 3,350 |
| 2019-05-31 | 3,515 | 3,520 | 3,440 | 3,450 | 41,200 | 3,450 |
| 2019-05-30 | 3,515 | 3,575 | 3,490 | 3,555 | 25,800 | 3,555 |
| 2019-05-29 | 3,535 | 3,555 | 3,465 | 3,520 | 31,700 | 3,520 |
| 2019-05-28 | 3,520 | 3,605 | 3,505 | 3,595 | 21,400 | 3,595 |
| 2019-05-27 | 3,515 | 3,550 | 3,470 | 3,505 | 35,100 | 3,505 |
| 2019-05-24 | 3,445 | 3,585 | 3,425 | 3,565 | 46,900 | 3,565 |
| 2019-05-23 | 3,585 | 3,595 | 3,465 | 3,500 | 51,800 | 3,500 |
| 2019-05-22 | 3,630 | 3,670 | 3,585 | 3,585 | 24,500 | 3,585 |
| 2019-05-21 | 3,630 | 3,645 | 3,530 | 3,615 | 32,300 | 3,615 |
| 2019-05-20 | 3,765 | 3,785 | 3,650 | 3,680 | 39,400 | 3,680 |
| 2019-05-17 | 3,815 | 3,870 | 3,730 | 3,775 | 38,200 | 3,775 |
| 2019-05-16 | 3,965 | 3,965 | 3,740 | 3,790 | 48,800 | 3,790 |
| 2019-05-15 | 3,925 | 3,935 | 3,790 | 3,920 | 49,300 | 3,920 |
| 2019-05-14 | 3,945 | 4,060 | 3,750 | 3,865 | 87,600 | 3,865 |
| 2019-05-13 | 4,080 | 4,080 | 3,830 | 3,875 | 72,400 | 3,875 |
| 2019-05-10 | 4,075 | 4,165 | 4,060 | 4,100 | 39,500 | 4,100 |
| 2019-05-09 | 4,160 | 4,195 | 4,060 | 4,075 | 25,500 | 4,075 |
| 2019-05-08 | 4,160 | 4,185 | 4,060 | 4,165 | 45,300 | 4,165 |
| 2019-05-07 | 4,495 | 4,520 | 4,275 | 4,280 | 30,600 | 4,280 |
| 2019-04-26 | 4,555 | 4,580 | 4,410 | 4,565 | 54,300 | 4,565 |
| 2019-04-25 | 4,525 | 4,650 | 4,520 | 4,620 | 46,400 | 4,620 |
| 2019-04-24 | 4,700 | 4,740 | 4,570 | 4,580 | 33,200 | 4,580 |
| 2019-04-23 | 4,665 | 4,760 | 4,630 | 4,700 | 31,800 | 4,700 |
| 2019-04-22 | 4,675 | 4,725 | 4,600 | 4,695 | 13,700 | 4,695 |
| 2019-04-19 | 4,730 | 4,770 | 4,660 | 4,675 | 19,900 | 4,675 |
| 2019-04-18 | 4,750 | 4,750 | 4,655 | 4,695 | 34,900 | 4,695 |
| 2019-04-17 | 4,700 | 4,765 | 4,685 | 4,745 | 26,700 | 4,745 |
| 2019-04-16 | 4,660 | 4,675 | 4,595 | 4,650 | 19,900 | 4,650 |
| 2019-04-15 | 4,550 | 4,650 | 4,550 | 4,645 | 33,100 | 4,645 |
| 2019-04-12 | 4,540 | 4,545 | 4,415 | 4,430 | 28,800 | 4,430 |
| 2019-04-11 | 4,530 | 4,530 | 4,480 | 4,510 | 12,400 | 4,510 |
| 2019-04-10 | 4,475 | 4,595 | 4,440 | 4,570 | 21,400 | 4,570 |
| 2019-04-09 | 4,595 | 4,620 | 4,535 | 4,585 | 21,000 | 4,585 |
| 2019-04-08 | 4,650 | 4,690 | 4,565 | 4,595 | 30,800 | 4,595 |
| 2019-04-05 | 4,500 | 4,610 | 4,500 | 4,595 | 34,700 | 4,595 |
| 2019-04-04 | 4,480 | 4,580 | 4,470 | 4,520 | 39,800 | 4,520 |
| 2019-04-03 | 4,360 | 4,440 | 4,280 | 4,410 | 35,300 | 4,410 |
| 2019-04-02 | 4,350 | 4,505 | 4,350 | 4,405 | 39,600 | 4,405 |
| 2019-04-01 | 4,200 | 4,370 | 4,190 | 4,315 | 39,200 | 4,315 |
| 2019-03-29 | 4,100 | 4,135 | 4,045 | 4,085 | 19,600 | 4,085 |
| 2019-03-28 | 4,220 | 4,220 | 4,050 | 4,075 | 44,500 | 4,075 |
| 2019-03-27 | 4,190 | 4,275 | 4,190 | 4,265 | 35,400 | 4,265 |
| 2019-03-26 | 4,255 | 4,385 | 4,255 | 4,385 | 34,300 | 4,385 |
| 2019-03-25 | 4,350 | 4,350 | 4,200 | 4,250 | 33,800 | 4,250 |
| 2019-03-22 | 4,365 | 4,480 | 4,360 | 4,460 | 35,300 | 4,460 |
| 2019-03-20 | 4,305 | 4,355 | 4,285 | 4,320 | 22,200 | 4,320 |
| 2019-03-19 | 4,210 | 4,325 | 4,180 | 4,305 | 23,600 | 4,305 |
| 2019-03-18 | 4,160 | 4,210 | 4,130 | 4,210 | 23,600 | 4,210 |
| 2019-03-15 | 4,075 | 4,170 | 4,075 | 4,155 | 39,400 | 4,155 |
| 2019-03-14 | 4,165 | 4,180 | 4,060 | 4,060 | 32,900 | 4,060 |
| 2019-03-13 | 4,250 | 4,255 | 4,080 | 4,105 | 53,500 | 4,105 |
| 2019-03-12 | 4,300 | 4,350 | 4,280 | 4,300 | 17,500 | 4,300 |
| 2019-03-11 | 4,300 | 4,310 | 4,230 | 4,230 | 26,400 | 4,230 |
| 2019-03-08 | 4,340 | 4,380 | 4,300 | 4,320 | 51,000 | 4,320 |
| 2019-03-07 | 4,410 | 4,410 | 4,300 | 4,355 | 35,300 | 4,355 |
| 2019-03-06 | 4,415 | 4,480 | 4,365 | 4,410 | 23,800 | 4,410 |
| 2019-03-05 | 4,410 | 4,485 | 4,355 | 4,400 | 32,400 | 4,400 |
| 2019-03-04 | 4,380 | 4,525 | 4,380 | 4,455 | 48,900 | 4,455 |
| 2019-03-01 | 4,240 | 4,325 | 4,240 | 4,310 | 25,000 | 4,310 |
| 2019-02-28 | 4,365 | 4,365 | 4,230 | 4,230 | 40,900 | 4,230 |
| 2019-02-27 | 4,390 | 4,460 | 4,350 | 4,400 | 40,200 | 4,400 |
| 2019-02-26 | 4,465 | 4,490 | 4,380 | 4,390 | 25,800 | 4,390 |
| 2019-02-25 | 4,460 | 4,550 | 4,410 | 4,465 | 58,900 | 4,465 |
| 2019-02-22 | 4,405 | 4,405 | 4,300 | 4,395 | 35,000 | 4,395 |
| 2019-02-21 | 4,425 | 4,520 | 4,350 | 4,395 | 48,400 | 4,395 |
| 2019-02-20 | 4,465 | 4,510 | 4,405 | 4,460 | 43,500 | 4,460 |
| 2019-02-19 | 4,640 | 4,640 | 4,505 | 4,510 | 29,600 | 4,510 |
| 2019-02-18 | 4,665 | 4,695 | 4,595 | 4,670 | 18,100 | 4,670 |
| 2019-02-15 | 4,550 | 4,570 | 4,495 | 4,525 | 18,400 | 4,525 |
| 2019-02-14 | 4,565 | 4,675 | 4,555 | 4,620 | 22,200 | 4,620 |
| 2019-02-13 | 4,480 | 4,630 | 4,445 | 4,590 | 39,900 | 4,590 |
| 2019-02-12 | 4,080 | 4,490 | 4,080 | 4,460 | 51,000 | 4,460 |
| 2019-02-08 | 4,270 | 4,270 | 4,050 | 4,150 | 35,600 | 4,150 |
| 2019-02-07 | 4,405 | 4,430 | 4,280 | 4,355 | 33,300 | 4,355 |
| 2019-02-06 | 4,375 | 4,465 | 4,345 | 4,415 | 21,400 | 4,415 |
| 2019-02-05 | 4,390 | 4,430 | 4,375 | 4,380 | 20,100 | 4,380 |
| 2019-02-04 | 4,210 | 4,395 | 4,205 | 4,395 | 23,400 | 4,395 |
| 2019-02-01 | 4,330 | 4,360 | 4,220 | 4,225 | 16,000 | 4,225 |
| 2019-01-31 | 4,240 | 4,370 | 4,240 | 4,305 | 38,100 | 4,305 |
| 2019-01-30 | 4,275 | 4,345 | 4,220 | 4,225 | 38,000 | 4,225 |
| 2019-01-29 | 4,190 | 4,260 | 4,130 | 4,255 | 28,500 | 4,255 |
| 2019-01-28 | 4,300 | 4,340 | 4,220 | 4,260 | 24,900 | 4,260 |
| 2019-01-25 | 4,130 | 4,330 | 4,130 | 4,300 | 60,400 | 4,300 |
| 2019-01-24 | 4,025 | 4,155 | 3,975 | 4,130 | 65,900 | 4,130 |
| 2019-01-23 | 3,955 | 4,055 | 3,885 | 4,025 | 54,800 | 4,025 |
| 2019-01-22 | 4,025 | 4,055 | 3,930 | 3,950 | 26,800 | 3,950 |
| 2019-01-21 | 4,045 | 4,045 | 3,955 | 4,020 | 51,300 | 4,020 |
| 2019-01-18 | 3,940 | 4,000 | 3,900 | 3,965 | 25,900 | 3,965 |
| 2019-01-17 | 4,020 | 4,080 | 3,885 | 3,940 | 36,600 | 3,940 |
| 2019-01-16 | 4,105 | 4,110 | 3,965 | 4,020 | 32,100 | 4,020 |
| 2019-01-15 | 3,905 | 4,105 | 3,905 | 4,090 | 25,100 | 4,090 |
| 2019-01-11 | 3,890 | 3,980 | 3,880 | 3,945 | 20,700 | 3,945 |
| 2019-01-10 | 3,895 | 3,965 | 3,855 | 3,935 | 38,300 | 3,935 |
| 2019-01-09 | 3,940 | 3,960 | 3,860 | 3,925 | 34,000 | 3,925 |
| 2019-01-08 | 3,845 | 3,960 | 3,830 | 3,895 | 28,200 | 3,895 |
| 2019-01-07 | 3,805 | 3,890 | 3,780 | 3,840 | 27,900 | 3,840 |
| 2019-01-04 | 3,660 | 3,680 | 3,515 | 3,665 | 37,900 | 3,665 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
