6961 (株)エンプラス 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 | 3,580 | 3,610 | 3,530 | 3,585 | 14,100 | 3,585 |
| 2019-12-27 | 3,625 | 3,645 | 3,610 | 3,630 | 14,200 | 3,630 |
| 2019-12-26 | 3,555 | 3,625 | 3,550 | 3,625 | 20,800 | 3,625 |
| 2019-12-25 | 3,570 | 3,590 | 3,535 | 3,555 | 11,100 | 3,555 |
| 2019-12-24 | 3,580 | 3,580 | 3,535 | 3,570 | 13,600 | 3,570 |
| 2019-12-23 | 3,580 | 3,585 | 3,540 | 3,555 | 14,500 | 3,555 |
| 2019-12-20 | 3,635 | 3,635 | 3,570 | 3,570 | 28,000 | 3,570 |
| 2019-12-19 | 3,620 | 3,660 | 3,610 | 3,625 | 27,300 | 3,625 |
| 2019-12-18 | 3,630 | 3,690 | 3,605 | 3,605 | 24,200 | 3,605 |
| 2019-12-17 | 3,660 | 3,675 | 3,610 | 3,630 | 23,100 | 3,630 |
| 2019-12-16 | 3,600 | 3,635 | 3,585 | 3,625 | 28,400 | 3,625 |
| 2019-12-13 | 3,580 | 3,620 | 3,555 | 3,575 | 31,900 | 3,575 |
| 2019-12-12 | 3,475 | 3,550 | 3,475 | 3,535 | 23,700 | 3,535 |
| 2019-12-11 | 3,490 | 3,510 | 3,475 | 3,500 | 18,200 | 3,500 |
| 2019-12-10 | 3,535 | 3,535 | 3,460 | 3,480 | 24,300 | 3,480 |
| 2019-12-09 | 3,590 | 3,590 | 3,510 | 3,535 | 18,800 | 3,535 |
| 2019-12-06 | 3,570 | 3,575 | 3,540 | 3,575 | 11,400 | 3,575 |
| 2019-12-05 | 3,610 | 3,620 | 3,565 | 3,575 | 13,800 | 3,575 |
| 2019-12-04 | 3,580 | 3,610 | 3,565 | 3,610 | 19,500 | 3,610 |
| 2019-12-03 | 3,615 | 3,650 | 3,585 | 3,615 | 18,100 | 3,615 |
| 2019-12-02 | 3,635 | 3,705 | 3,635 | 3,650 | 20,200 | 3,650 |
| 2019-11-29 | 3,615 | 3,655 | 3,595 | 3,640 | 37,200 | 3,640 |
| 2019-11-28 | 3,640 | 3,645 | 3,575 | 3,615 | 24,500 | 3,615 |
| 2019-11-27 | 3,575 | 3,680 | 3,575 | 3,645 | 45,300 | 3,645 |
| 2019-11-26 | 3,535 | 3,605 | 3,510 | 3,555 | 42,500 | 3,555 |
| 2019-11-25 | 3,560 | 3,560 | 3,480 | 3,490 | 28,100 | 3,490 |
| 2019-11-22 | 3,530 | 3,575 | 3,525 | 3,550 | 17,500 | 3,550 |
| 2019-11-21 | 3,535 | 3,550 | 3,465 | 3,550 | 29,000 | 3,550 |
| 2019-11-20 | 3,595 | 3,640 | 3,540 | 3,540 | 27,400 | 3,540 |
| 2019-11-19 | 3,595 | 3,630 | 3,565 | 3,625 | 23,400 | 3,625 |
| 2019-11-18 | 3,600 | 3,615 | 3,570 | 3,585 | 12,400 | 3,585 |
| 2019-11-15 | 3,545 | 3,605 | 3,515 | 3,595 | 25,900 | 3,595 |
| 2019-11-14 | 3,615 | 3,615 | 3,530 | 3,530 | 17,000 | 3,530 |
| 2019-11-13 | 3,565 | 3,620 | 3,560 | 3,600 | 30,400 | 3,600 |
| 2019-11-12 | 3,595 | 3,595 | 3,535 | 3,585 | 19,500 | 3,585 |
| 2019-11-11 | 3,620 | 3,625 | 3,580 | 3,580 | 21,900 | 3,580 |
| 2019-11-08 | 3,650 | 3,650 | 3,510 | 3,610 | 39,500 | 3,610 |
| 2019-11-07 | 3,555 | 3,615 | 3,530 | 3,580 | 38,800 | 3,580 |
| 2019-11-06 | 3,510 | 3,550 | 3,475 | 3,550 | 33,000 | 3,550 |
| 2019-11-05 | 3,475 | 3,525 | 3,475 | 3,515 | 37,100 | 3,515 |
| 2019-11-01 | 3,510 | 3,510 | 3,435 | 3,435 | 27,100 | 3,435 |
| 2019-10-31 | 3,495 | 3,570 | 3,480 | 3,495 | 72,400 | 3,495 |
| 2019-10-30 | 3,490 | 3,530 | 3,450 | 3,470 | 87,300 | 3,470 |
| 2019-10-29 | 3,580 | 3,585 | 3,490 | 3,490 | 71,200 | 3,490 |
| 2019-10-28 | 3,585 | 3,595 | 3,510 | 3,585 | 54,300 | 3,585 |
| 2019-10-25 | 3,485 | 3,545 | 3,445 | 3,515 | 99,500 | 3,515 |
| 2019-10-24 | 3,595 | 3,595 | 3,415 | 3,455 | 132,800 | 3,455 |
| 2019-10-23 | 3,695 | 3,815 | 3,575 | 3,600 | 217,900 | 3,600 |
| 2019-10-21 | 3,795 | 3,925 | 3,725 | 3,835 | 234,600 | 3,835 |
| 2019-10-18 | 3,740 | 3,930 | 3,740 | 3,930 | 137,100 | 3,930 |
| 2019-10-17 | 3,665 | 3,750 | 3,650 | 3,740 | 135,600 | 3,740 |
| 2019-10-16 | 3,600 | 3,655 | 3,600 | 3,650 | 78,200 | 3,650 |
| 2019-10-15 | 3,520 | 3,560 | 3,490 | 3,555 | 38,400 | 3,555 |
| 2019-10-11 | 3,460 | 3,485 | 3,395 | 3,450 | 42,000 | 3,450 |
| 2019-10-10 | 3,470 | 3,490 | 3,380 | 3,440 | 32,600 | 3,440 |
| 2019-10-09 | 3,410 | 3,485 | 3,390 | 3,480 | 51,900 | 3,480 |
| 2019-10-08 | 3,390 | 3,460 | 3,390 | 3,435 | 55,600 | 3,435 |
| 2019-10-07 | 3,415 | 3,435 | 3,370 | 3,390 | 22,000 | 3,390 |
| 2019-10-04 | 3,350 | 3,395 | 3,325 | 3,380 | 24,400 | 3,380 |
| 2019-10-03 | 3,380 | 3,425 | 3,350 | 3,360 | 28,500 | 3,360 |
| 2019-10-02 | 3,470 | 3,515 | 3,470 | 3,480 | 18,900 | 3,480 |
| 2019-10-01 | 3,480 | 3,525 | 3,480 | 3,495 | 34,000 | 3,495 |
| 2019-09-30 | 3,435 | 3,520 | 3,435 | 3,500 | 27,400 | 3,500 |
| 2019-09-27 | 3,460 | 3,495 | 3,430 | 3,495 | 22,800 | 3,495 |
| 2019-09-26 | 3,525 | 3,525 | 3,470 | 3,485 | 51,000 | 3,485 |
| 2019-09-25 | 3,475 | 3,510 | 3,470 | 3,495 | 31,100 | 3,495 |
| 2019-09-24 | 3,450 | 3,505 | 3,450 | 3,485 | 24,700 | 3,485 |
| 2019-09-20 | 3,465 | 3,500 | 3,450 | 3,490 | 38,800 | 3,490 |
| 2019-09-19 | 3,505 | 3,545 | 3,470 | 3,495 | 54,700 | 3,495 |
| 2019-09-18 | 3,555 | 3,575 | 3,530 | 3,540 | 78,400 | 3,540 |
| 2019-09-17 | 3,475 | 3,560 | 3,475 | 3,555 | 51,800 | 3,555 |
| 2019-09-13 | 3,485 | 3,570 | 3,450 | 3,545 | 72,800 | 3,545 |
| 2019-09-12 | 3,445 | 3,515 | 3,360 | 3,485 | 66,700 | 3,485 |
| 2019-09-11 | 3,380 | 3,435 | 3,350 | 3,395 | 35,100 | 3,395 |
| 2019-09-10 | 3,270 | 3,345 | 3,265 | 3,345 | 38,200 | 3,345 |
| 2019-09-09 | 3,255 | 3,295 | 3,255 | 3,260 | 53,200 | 3,260 |
| 2019-09-06 | 3,310 | 3,320 | 3,255 | 3,270 | 62,900 | 3,270 |
| 2019-09-05 | 3,165 | 3,305 | 3,160 | 3,285 | 45,400 | 3,285 |
| 2019-09-04 | 3,185 | 3,200 | 3,105 | 3,130 | 45,300 | 3,130 |
| 2019-09-03 | 2,995 | 3,170 | 2,975 | 3,135 | 62,100 | 3,135 |
| 2019-09-02 | 3,015 | 3,060 | 2,957 | 2,970 | 33,300 | 2,970 |
| 2019-08-30 | 2,900 | 2,984 | 2,887 | 2,967 | 36,900 | 2,967 |
| 2019-08-29 | 2,890 | 2,904 | 2,807 | 2,842 | 42,200 | 2,842 |
| 2019-08-28 | 2,994 | 2,994 | 2,873 | 2,880 | 42,600 | 2,880 |
| 2019-08-27 | 2,947 | 2,965 | 2,909 | 2,925 | 24,700 | 2,925 |
| 2019-08-26 | 2,975 | 3,025 | 2,906 | 2,922 | 67,900 | 2,922 |
| 2019-08-23 | 3,120 | 3,120 | 3,090 | 3,115 | 14,600 | 3,115 |
| 2019-08-22 | 3,190 | 3,190 | 3,110 | 3,110 | 17,400 | 3,110 |
| 2019-08-21 | 3,145 | 3,180 | 3,105 | 3,170 | 20,700 | 3,170 |
| 2019-08-20 | 3,180 | 3,225 | 3,140 | 3,155 | 31,000 | 3,155 |
| 2019-08-19 | 3,170 | 3,180 | 3,155 | 3,165 | 26,600 | 3,165 |
| 2019-08-16 | 3,160 | 3,160 | 3,140 | 3,155 | 25,100 | 3,155 |
| 2019-08-15 | 3,155 | 3,175 | 3,140 | 3,160 | 33,100 | 3,160 |
| 2019-08-14 | 3,265 | 3,265 | 3,200 | 3,230 | 31,200 | 3,230 |
| 2019-08-13 | 3,205 | 3,230 | 3,180 | 3,180 | 43,300 | 3,180 |
| 2019-08-09 | 3,265 | 3,275 | 3,230 | 3,275 | 25,800 | 3,275 |
| 2019-08-08 | 3,215 | 3,280 | 3,205 | 3,225 | 21,700 | 3,225 |
| 2019-08-07 | 3,315 | 3,315 | 3,190 | 3,205 | 77,100 | 3,205 |
| 2019-08-06 | 3,305 | 3,355 | 3,290 | 3,320 | 48,700 | 3,320 |
| 2019-08-05 | 3,405 | 3,455 | 3,365 | 3,385 | 40,800 | 3,385 |
| 2019-08-02 | 3,395 | 3,490 | 3,380 | 3,450 | 43,700 | 3,450 |
| 2019-08-01 | 3,440 | 3,510 | 3,420 | 3,460 | 36,300 | 3,460 |
| 2019-07-31 | 3,570 | 3,570 | 3,495 | 3,495 | 68,100 | 3,495 |
| 2019-07-30 | 3,590 | 3,600 | 3,560 | 3,580 | 44,400 | 3,580 |
| 2019-07-29 | 3,600 | 3,600 | 3,555 | 3,575 | 51,100 | 3,575 |
| 2019-07-26 | 3,575 | 3,605 | 3,560 | 3,600 | 65,200 | 3,600 |
| 2019-07-25 | 3,575 | 3,670 | 3,555 | 3,600 | 179,700 | 3,600 |
| 2019-07-24 | 3,480 | 3,535 | 3,475 | 3,505 | 120,000 | 3,505 |
| 2019-07-23 | 3,485 | 3,555 | 3,475 | 3,485 | 121,300 | 3,485 |
| 2019-07-22 | 3,555 | 3,635 | 3,460 | 3,505 | 587,400 | 3,505 |
| 2019-07-19 | 3,140 | 3,175 | 3,125 | 3,135 | 56,100 | 3,135 |
| 2019-07-18 | 3,175 | 3,175 | 3,120 | 3,125 | 30,500 | 3,125 |
| 2019-07-17 | 3,190 | 3,210 | 3,155 | 3,180 | 35,600 | 3,180 |
| 2019-07-16 | 3,215 | 3,250 | 3,195 | 3,195 | 32,500 | 3,195 |
| 2019-07-12 | 3,215 | 3,260 | 3,165 | 3,230 | 44,300 | 3,230 |
| 2019-07-11 | 3,250 | 3,285 | 3,195 | 3,200 | 55,900 | 3,200 |
| 2019-07-10 | 3,235 | 3,255 | 3,210 | 3,245 | 29,900 | 3,245 |
| 2019-07-09 | 3,275 | 3,280 | 3,225 | 3,235 | 26,900 | 3,235 |
| 2019-07-08 | 3,290 | 3,310 | 3,250 | 3,270 | 33,600 | 3,270 |
| 2019-07-05 | 3,310 | 3,315 | 3,270 | 3,290 | 30,100 | 3,290 |
| 2019-07-04 | 3,245 | 3,310 | 3,215 | 3,295 | 34,800 | 3,295 |
| 2019-07-03 | 3,270 | 3,270 | 3,210 | 3,220 | 46,500 | 3,220 |
| 2019-07-02 | 3,250 | 3,280 | 3,240 | 3,265 | 49,100 | 3,265 |
| 2019-07-01 | 3,230 | 3,255 | 3,210 | 3,250 | 37,400 | 3,250 |
| 2019-06-28 | 3,200 | 3,220 | 3,180 | 3,200 | 22,100 | 3,200 |
| 2019-06-27 | 3,180 | 3,215 | 3,180 | 3,200 | 22,400 | 3,200 |
| 2019-06-26 | 3,170 | 3,195 | 3,150 | 3,180 | 19,600 | 3,180 |
| 2019-06-25 | 3,155 | 3,180 | 3,130 | 3,175 | 22,800 | 3,175 |
| 2019-06-24 | 3,175 | 3,180 | 3,120 | 3,125 | 16,500 | 3,125 |
| 2019-06-21 | 3,165 | 3,205 | 3,125 | 3,175 | 75,600 | 3,175 |
| 2019-06-20 | 3,140 | 3,170 | 3,140 | 3,165 | 39,900 | 3,165 |
| 2019-06-19 | 3,090 | 3,150 | 3,085 | 3,140 | 30,700 | 3,140 |
| 2019-06-18 | 3,090 | 3,100 | 3,030 | 3,030 | 19,500 | 3,030 |
| 2019-06-17 | 3,115 | 3,115 | 3,075 | 3,090 | 13,000 | 3,090 |
| 2019-06-14 | 3,140 | 3,140 | 3,100 | 3,115 | 19,400 | 3,115 |
| 2019-06-13 | 3,135 | 3,145 | 3,105 | 3,140 | 29,200 | 3,140 |
| 2019-06-12 | 3,145 | 3,160 | 3,130 | 3,140 | 34,200 | 3,140 |
| 2019-06-11 | 3,150 | 3,155 | 3,135 | 3,150 | 22,400 | 3,150 |
| 2019-06-10 | 3,150 | 3,165 | 3,120 | 3,150 | 32,400 | 3,150 |
| 2019-06-07 | 3,130 | 3,140 | 3,110 | 3,130 | 42,700 | 3,130 |
| 2019-06-06 | 3,135 | 3,135 | 3,100 | 3,105 | 22,800 | 3,105 |
| 2019-06-05 | 3,025 | 3,140 | 3,025 | 3,140 | 29,000 | 3,140 |
| 2019-06-04 | 2,977 | 2,995 | 2,940 | 2,992 | 56,200 | 2,992 |
| 2019-06-03 | 2,981 | 2,985 | 2,951 | 2,956 | 42,400 | 2,956 |
| 2019-05-31 | 3,080 | 3,080 | 3,010 | 3,030 | 41,700 | 3,030 |
| 2019-05-30 | 3,070 | 3,090 | 3,040 | 3,065 | 37,600 | 3,065 |
| 2019-05-29 | 3,055 | 3,070 | 3,010 | 3,055 | 32,700 | 3,055 |
| 2019-05-28 | 3,055 | 3,075 | 3,045 | 3,055 | 32,300 | 3,055 |
| 2019-05-27 | 3,100 | 3,115 | 3,025 | 3,025 | 17,300 | 3,025 |
| 2019-05-24 | 3,065 | 3,100 | 3,055 | 3,100 | 15,200 | 3,100 |
| 2019-05-23 | 3,110 | 3,120 | 3,075 | 3,100 | 18,400 | 3,100 |
| 2019-05-22 | 3,130 | 3,140 | 3,085 | 3,120 | 37,800 | 3,120 |
| 2019-05-21 | 3,100 | 3,135 | 3,080 | 3,105 | 43,400 | 3,105 |
| 2019-05-20 | 3,085 | 3,115 | 3,055 | 3,085 | 35,700 | 3,085 |
| 2019-05-17 | 3,050 | 3,070 | 3,025 | 3,055 | 25,600 | 3,055 |
| 2019-05-16 | 3,010 | 3,070 | 2,966 | 3,020 | 47,100 | 3,020 |
| 2019-05-15 | 2,968 | 3,005 | 2,925 | 3,005 | 38,700 | 3,005 |
| 2019-05-14 | 2,920 | 2,970 | 2,909 | 2,959 | 47,700 | 2,959 |
| 2019-05-13 | 3,020 | 3,020 | 2,959 | 2,964 | 33,700 | 2,964 |
| 2019-05-10 | 3,005 | 3,040 | 2,982 | 3,005 | 26,000 | 3,005 |
| 2019-05-09 | 2,985 | 3,030 | 2,971 | 3,005 | 36,400 | 3,005 |
| 2019-05-08 | 2,984 | 3,070 | 2,975 | 3,040 | 30,900 | 3,040 |
| 2019-05-07 | 3,150 | 3,160 | 3,030 | 3,045 | 40,100 | 3,045 |
| 2019-04-26 | 3,145 | 3,180 | 3,115 | 3,150 | 28,900 | 3,150 |
| 2019-04-25 | 3,120 | 3,190 | 3,110 | 3,190 | 59,700 | 3,190 |
| 2019-04-24 | 3,100 | 3,115 | 3,075 | 3,075 | 24,600 | 3,075 |
| 2019-04-23 | 3,040 | 3,100 | 3,025 | 3,090 | 35,600 | 3,090 |
| 2019-04-22 | 3,010 | 3,150 | 2,958 | 3,040 | 97,500 | 3,040 |
| 2019-04-19 | 2,978 | 3,035 | 2,970 | 3,030 | 48,000 | 3,030 |
| 2019-04-18 | 3,000 | 3,020 | 2,961 | 2,983 | 22,200 | 2,983 |
| 2019-04-17 | 2,966 | 3,055 | 2,965 | 3,015 | 49,800 | 3,015 |
| 2019-04-16 | 3,005 | 3,030 | 2,992 | 3,015 | 14,300 | 3,015 |
| 2019-04-15 | 3,010 | 3,050 | 3,005 | 3,030 | 32,800 | 3,030 |
| 2019-04-12 | 2,970 | 2,976 | 2,940 | 2,958 | 12,700 | 2,958 |
| 2019-04-11 | 2,972 | 2,977 | 2,939 | 2,966 | 15,000 | 2,966 |
| 2019-04-10 | 2,960 | 3,000 | 2,943 | 2,991 | 13,400 | 2,991 |
| 2019-04-09 | 3,010 | 3,020 | 2,996 | 3,010 | 20,000 | 3,010 |
| 2019-04-08 | 3,020 | 3,025 | 2,998 | 3,010 | 20,100 | 3,010 |
| 2019-04-05 | 2,990 | 3,060 | 2,990 | 3,035 | 29,600 | 3,035 |
| 2019-04-04 | 2,954 | 3,015 | 2,941 | 3,010 | 31,400 | 3,010 |
| 2019-04-03 | 2,900 | 2,967 | 2,898 | 2,954 | 27,300 | 2,954 |
| 2019-04-02 | 2,938 | 2,949 | 2,907 | 2,913 | 20,800 | 2,913 |
| 2019-04-01 | 2,898 | 2,927 | 2,866 | 2,905 | 26,700 | 2,905 |
| 2019-03-29 | 2,919 | 2,919 | 2,846 | 2,848 | 20,600 | 2,848 |
| 2019-03-28 | 2,912 | 2,915 | 2,866 | 2,869 | 34,800 | 2,869 |
| 2019-03-27 | 2,802 | 2,936 | 2,802 | 2,935 | 66,300 | 2,935 |
| 2019-03-26 | 2,690 | 2,853 | 2,682 | 2,830 | 138,800 | 2,830 |
| 2019-03-25 | 2,846 | 2,881 | 2,814 | 2,864 | 35,800 | 2,864 |
| 2019-03-22 | 2,833 | 2,923 | 2,833 | 2,902 | 40,800 | 2,902 |
| 2019-03-20 | 2,805 | 2,836 | 2,805 | 2,833 | 24,900 | 2,833 |
| 2019-03-19 | 2,833 | 2,833 | 2,800 | 2,803 | 14,100 | 2,803 |
| 2019-03-18 | 2,808 | 2,838 | 2,808 | 2,833 | 27,100 | 2,833 |
| 2019-03-15 | 2,824 | 2,829 | 2,789 | 2,793 | 68,200 | 2,793 |
| 2019-03-14 | 2,830 | 2,839 | 2,798 | 2,798 | 38,000 | 2,798 |
| 2019-03-13 | 2,805 | 2,839 | 2,798 | 2,801 | 38,400 | 2,801 |
| 2019-03-12 | 2,865 | 2,874 | 2,835 | 2,842 | 34,000 | 2,842 |
| 2019-03-11 | 2,818 | 2,821 | 2,796 | 2,800 | 30,800 | 2,800 |
| 2019-03-08 | 2,801 | 2,836 | 2,785 | 2,813 | 74,200 | 2,813 |
| 2019-03-07 | 2,864 | 2,864 | 2,798 | 2,813 | 70,300 | 2,813 |
| 2019-03-06 | 2,946 | 2,946 | 2,845 | 2,890 | 67,500 | 2,890 |
| 2019-03-05 | 3,005 | 3,010 | 2,926 | 2,945 | 45,200 | 2,945 |
| 2019-03-04 | 3,050 | 3,050 | 3,010 | 3,020 | 19,800 | 3,020 |
| 2019-03-01 | 2,997 | 3,025 | 2,972 | 3,000 | 23,600 | 3,000 |
| 2019-02-28 | 3,010 | 3,015 | 2,973 | 2,974 | 36,400 | 2,974 |
| 2019-02-27 | 3,010 | 3,020 | 2,994 | 3,010 | 17,200 | 3,010 |
| 2019-02-26 | 3,050 | 3,050 | 2,999 | 3,010 | 18,600 | 3,010 |
| 2019-02-25 | 3,030 | 3,065 | 3,015 | 3,040 | 17,000 | 3,040 |
| 2019-02-22 | 3,025 | 3,050 | 3,005 | 3,020 | 21,100 | 3,020 |
| 2019-02-21 | 3,050 | 3,070 | 3,030 | 3,050 | 14,800 | 3,050 |
| 2019-02-20 | 3,100 | 3,110 | 3,045 | 3,050 | 13,900 | 3,050 |
| 2019-02-19 | 3,095 | 3,110 | 3,075 | 3,100 | 21,400 | 3,100 |
| 2019-02-18 | 3,110 | 3,110 | 3,080 | 3,100 | 27,000 | 3,100 |
| 2019-02-15 | 3,055 | 3,100 | 3,035 | 3,055 | 9,200 | 3,055 |
| 2019-02-14 | 3,085 | 3,120 | 3,065 | 3,115 | 31,100 | 3,115 |
| 2019-02-13 | 3,035 | 3,095 | 3,035 | 3,090 | 20,200 | 3,090 |
| 2019-02-12 | 2,991 | 3,050 | 2,990 | 3,030 | 28,800 | 3,030 |
| 2019-02-08 | 2,941 | 2,951 | 2,920 | 2,927 | 31,500 | 2,927 |
| 2019-02-07 | 2,980 | 3,005 | 2,934 | 2,977 | 39,400 | 2,977 |
| 2019-02-06 | 3,010 | 3,025 | 2,993 | 3,000 | 12,300 | 3,000 |
| 2019-02-05 | 2,959 | 3,015 | 2,959 | 3,010 | 16,600 | 3,010 |
| 2019-02-04 | 2,926 | 3,005 | 2,926 | 2,990 | 39,100 | 2,990 |
| 2019-02-01 | 2,951 | 2,995 | 2,920 | 2,932 | 47,200 | 2,932 |
| 2019-01-31 | 2,952 | 3,015 | 2,926 | 2,951 | 52,900 | 2,951 |
| 2019-01-30 | 2,980 | 2,990 | 2,900 | 2,948 | 63,400 | 2,948 |
| 2019-01-29 | 3,095 | 3,110 | 2,965 | 3,010 | 72,300 | 3,010 |
| 2019-01-28 | 3,100 | 3,145 | 3,090 | 3,110 | 81,200 | 3,110 |
| 2019-01-25 | 3,100 | 3,155 | 3,075 | 3,100 | 38,400 | 3,100 |
| 2019-01-24 | 3,075 | 3,115 | 3,055 | 3,080 | 20,400 | 3,080 |
| 2019-01-23 | 3,020 | 3,090 | 2,990 | 3,075 | 25,300 | 3,075 |
| 2019-01-22 | 3,080 | 3,115 | 3,040 | 3,060 | 34,300 | 3,060 |
| 2019-01-21 | 3,045 | 3,065 | 3,020 | 3,060 | 33,900 | 3,060 |
| 2019-01-18 | 2,995 | 3,040 | 2,978 | 3,015 | 27,600 | 3,015 |
| 2019-01-17 | 2,964 | 2,999 | 2,944 | 2,974 | 18,600 | 2,974 |
| 2019-01-16 | 2,970 | 2,988 | 2,947 | 2,958 | 15,100 | 2,958 |
| 2019-01-15 | 2,950 | 2,996 | 2,923 | 2,988 | 37,800 | 2,988 |
| 2019-01-11 | 2,972 | 2,990 | 2,940 | 2,950 | 28,600 | 2,950 |
| 2019-01-10 | 2,947 | 2,992 | 2,910 | 2,961 | 33,800 | 2,961 |
| 2019-01-09 | 2,954 | 2,980 | 2,931 | 2,944 | 41,200 | 2,944 |
| 2019-01-08 | 2,973 | 3,010 | 2,932 | 2,940 | 94,400 | 2,940 |
| 2019-01-07 | 2,785 | 3,035 | 2,785 | 2,980 | 322,100 | 2,980 |
| 2019-01-04 | 2,704 | 2,729 | 2,568 | 2,585 | 73,200 | 2,585 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株