7562 (株)安楽亭 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 | 5,090 | 5,130 | 5,090 | 5,100 | 1,600 | 5,100 |
| 2019-12-27 | 5,120 | 5,120 | 5,060 | 5,090 | 5,000 | 5,090 |
| 2019-12-26 | 5,030 | 5,030 | 5,010 | 5,030 | 1,100 | 5,030 |
| 2019-12-25 | 5,030 | 5,030 | 5,020 | 5,030 | 800 | 5,030 |
| 2019-12-24 | 5,030 | 5,030 | 5,020 | 5,020 | 1,900 | 5,020 |
| 2019-12-23 | 5,020 | 5,020 | 5,020 | 5,020 | 900 | 5,020 |
| 2019-12-20 | 5,030 | 5,040 | 5,020 | 5,020 | 800 | 5,020 |
| 2019-12-19 | 5,030 | 5,040 | 5,030 | 5,030 | 500 | 5,030 |
| 2019-12-18 | 5,020 | 5,040 | 5,020 | 5,030 | 500 | 5,030 |
| 2019-12-17 | 5,030 | 5,040 | 5,030 | 5,030 | 900 | 5,030 |
| 2019-12-16 | 5,020 | 5,030 | 5,020 | 5,030 | 600 | 5,030 |
| 2019-12-13 | 5,020 | 5,030 | 5,020 | 5,020 | 700 | 5,020 |
| 2019-12-12 | 5,030 | 5,030 | 5,020 | 5,020 | 400 | 5,020 |
| 2019-12-11 | 5,030 | 5,030 | 5,030 | 5,030 | 700 | 5,030 |
| 2019-12-10 | 5,030 | 5,050 | 5,030 | 5,030 | 1,200 | 5,030 |
| 2019-12-09 | 5,020 | 5,050 | 5,020 | 5,030 | 600 | 5,030 |
| 2019-12-06 | 5,030 | 5,040 | 5,030 | 5,040 | 1,000 | 5,040 |
| 2019-12-05 | 5,040 | 5,040 | 5,030 | 5,030 | 600 | 5,030 |
| 2019-12-04 | 5,020 | 5,040 | 5,020 | 5,040 | 800 | 5,040 |
| 2019-12-03 | 5,050 | 5,050 | 5,030 | 5,030 | 1,100 | 5,030 |
| 2019-12-02 | 5,020 | 5,030 | 5,020 | 5,020 | 700 | 5,020 |
| 2019-11-29 | 5,040 | 5,050 | 5,020 | 5,020 | 700 | 5,020 |
| 2019-11-28 | 5,030 | 5,040 | 5,020 | 5,040 | 900 | 5,040 |
| 2019-11-27 | 5,050 | 5,050 | 5,020 | 5,040 | 600 | 5,040 |
| 2019-11-26 | 5,020 | 5,040 | 5,020 | 5,020 | 900 | 5,020 |
| 2019-11-25 | 5,010 | 5,020 | 5,010 | 5,020 | 900 | 5,020 |
| 2019-11-22 | 5,020 | 5,020 | 5,010 | 5,010 | 400 | 5,010 |
| 2019-11-21 | 5,020 | 5,020 | 5,000 | 5,000 | 300 | 5,000 |
| 2019-11-20 | 5,020 | 5,020 | 5,010 | 5,010 | 400 | 5,010 |
| 2019-11-19 | 5,030 | 5,040 | 5,010 | 5,020 | 900 | 5,020 |
| 2019-11-18 | 5,030 | 5,030 | 5,010 | 5,020 | 500 | 5,020 |
| 2019-11-15 | 5,010 | 5,010 | 5,000 | 5,000 | 400 | 5,000 |
| 2019-11-14 | 5,010 | 5,010 | 5,000 | 5,000 | 500 | 5,000 |
| 2019-11-13 | 5,010 | 5,070 | 5,000 | 5,000 | 3,600 | 5,000 |
| 2019-11-12 | 4,990 | 5,000 | 4,990 | 5,000 | 900 | 5,000 |
| 2019-11-11 | 5,000 | 5,000 | 4,985 | 4,985 | 900 | 4,985 |
| 2019-11-08 | 4,985 | 5,000 | 4,985 | 4,995 | 1,200 | 4,995 |
| 2019-11-07 | 4,990 | 4,990 | 4,975 | 4,985 | 900 | 4,985 |
| 2019-11-06 | 4,980 | 4,990 | 4,975 | 4,990 | 800 | 4,990 |
| 2019-11-05 | 4,995 | 4,995 | 4,980 | 4,980 | 1,200 | 4,980 |
| 2019-11-01 | 4,980 | 4,985 | 4,975 | 4,980 | 600 | 4,980 |
| 2019-10-31 | 4,985 | 4,985 | 4,980 | 4,980 | 200 | 4,980 |
| 2019-10-30 | 4,975 | 4,985 | 4,970 | 4,975 | 700 | 4,975 |
| 2019-10-29 | 4,975 | 4,975 | 4,970 | 4,975 | 1,000 | 4,975 |
| 2019-10-28 | 4,980 | 4,990 | 4,970 | 4,990 | 1,700 | 4,990 |
| 2019-10-25 | 4,980 | 4,990 | 4,975 | 4,975 | 400 | 4,975 |
| 2019-10-24 | 4,975 | 4,990 | 4,975 | 4,980 | 600 | 4,980 |
| 2019-10-23 | 4,980 | 4,990 | 4,980 | 4,985 | 400 | 4,985 |
| 2019-10-21 | 4,980 | 4,990 | 4,980 | 4,980 | 600 | 4,980 |
| 2019-10-18 | 4,980 | 4,980 | 4,970 | 4,975 | 700 | 4,975 |
| 2019-10-17 | 4,970 | 4,980 | 4,970 | 4,975 | 300 | 4,975 |
| 2019-10-16 | 4,975 | 4,980 | 4,975 | 4,975 | 800 | 4,975 |
| 2019-10-15 | 4,970 | 4,990 | 4,970 | 4,975 | 900 | 4,975 |
| 2019-10-11 | 4,970 | 4,990 | 4,970 | 4,970 | 700 | 4,970 |
| 2019-10-10 | 4,970 | 4,990 | 4,970 | 4,975 | 800 | 4,975 |
| 2019-10-09 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2019-10-08 | 4,980 | 4,995 | 4,975 | 4,975 | 1,000 | 4,975 |
| 2019-10-07 | 4,995 | 4,995 | 4,990 | 4,990 | 1,300 | 4,990 |
| 2019-10-04 | 4,970 | 4,970 | 4,960 | 4,960 | 500 | 4,960 |
| 2019-10-03 | 4,950 | 4,975 | 4,950 | 4,955 | 700 | 4,955 |
| 2019-10-02 | 5,000 | 5,000 | 4,955 | 4,960 | 1,400 | 4,960 |
| 2019-10-01 | - | - | - | 4,955 | - | 4,955 |
| 2019-09-30 | 4,995 | 4,995 | 4,940 | 4,955 | 1,200 | 4,955 |
| 2019-09-27 | 4,950 | 5,100 | 4,905 | 4,960 | 10,800 | 4,960 |
| 2019-09-26 | 5,090 | 5,150 | 5,080 | 5,130 | 11,200 | 5,130 |
| 2019-09-25 | 5,080 | 5,100 | 5,070 | 5,080 | 4,700 | 5,080 |
| 2019-09-24 | 5,080 | 5,090 | 5,070 | 5,080 | 3,300 | 5,080 |
| 2019-09-20 | 5,060 | 5,090 | 5,060 | 5,080 | 2,100 | 5,080 |
| 2019-09-19 | 5,060 | 5,070 | 5,060 | 5,060 | 600 | 5,060 |
| 2019-09-18 | 5,040 | 5,060 | 5,040 | 5,060 | 1,200 | 5,060 |
| 2019-09-17 | 5,040 | 5,050 | 5,040 | 5,050 | 1,700 | 5,050 |
| 2019-09-13 | 5,030 | 5,030 | 5,030 | 5,030 | 500 | 5,030 |
| 2019-09-12 | 5,040 | 5,040 | 5,020 | 5,030 | 1,400 | 5,030 |
| 2019-09-11 | 5,030 | 5,040 | 5,020 | 5,040 | 800 | 5,040 |
| 2019-09-10 | 5,020 | 5,030 | 5,010 | 5,030 | 1,300 | 5,030 |
| 2019-09-09 | 5,010 | 5,020 | 5,010 | 5,020 | 1,800 | 5,020 |
| 2019-09-06 | 5,020 | 5,020 | 5,010 | 5,010 | 700 | 5,010 |
| 2019-09-05 | 5,010 | 5,020 | 5,010 | 5,020 | 700 | 5,020 |
| 2019-09-04 | 5,010 | 5,040 | 5,000 | 5,000 | 3,500 | 5,000 |
| 2019-09-03 | 5,010 | 5,020 | 5,010 | 5,020 | 1,600 | 5,020 |
| 2019-09-02 | 5,000 | 5,010 | 5,000 | 5,000 | 1,300 | 5,000 |
| 2019-08-30 | 5,010 | 5,010 | 5,000 | 5,000 | 1,300 | 5,000 |
| 2019-08-29 | 5,010 | 5,020 | 4,995 | 4,995 | 700 | 4,995 |
| 2019-08-28 | 5,000 | 5,020 | 5,000 | 5,020 | 1,700 | 5,020 |
| 2019-08-27 | 4,990 | 5,000 | 4,990 | 5,000 | 1,000 | 5,000 |
| 2019-08-26 | 4,995 | 5,010 | 4,990 | 4,990 | 1,400 | 4,990 |
| 2019-08-23 | 4,995 | 5,010 | 4,995 | 4,995 | 1,400 | 4,995 |
| 2019-08-22 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | 4,990 |
| 2019-08-21 | 4,980 | 5,010 | 4,980 | 5,010 | 200 | 5,010 |
| 2019-08-20 | 5,010 | 5,010 | 4,990 | 4,990 | 1,700 | 4,990 |
| 2019-08-19 | 5,010 | 5,020 | 5,000 | 5,010 | 1,900 | 5,010 |
| 2019-08-16 | 4,995 | 5,000 | 4,995 | 5,000 | 200 | 5,000 |
| 2019-08-15 | 4,980 | 4,995 | 4,975 | 4,995 | 600 | 4,995 |
| 2019-08-14 | 4,980 | 4,995 | 4,980 | 4,995 | 700 | 4,995 |
| 2019-08-13 | 4,970 | 4,980 | 4,970 | 4,980 | 800 | 4,980 |
| 2019-08-09 | 4,970 | 4,980 | 4,970 | 4,980 | 500 | 4,980 |
| 2019-08-08 | 4,975 | 4,980 | 4,970 | 4,970 | 800 | 4,970 |
| 2019-08-07 | 4,980 | 4,990 | 4,975 | 4,990 | 700 | 4,990 |
| 2019-08-06 | 4,975 | 4,995 | 4,970 | 4,975 | 1,000 | 4,975 |
| 2019-08-05 | 4,980 | 5,000 | 4,975 | 5,000 | 600 | 5,000 |
| 2019-08-02 | 5,020 | 5,020 | 4,990 | 4,990 | 900 | 4,990 |
| 2019-08-01 | 4,990 | 5,000 | 4,980 | 4,995 | 800 | 4,995 |
| 2019-07-31 | 4,980 | 4,990 | 4,980 | 4,990 | 300 | 4,990 |
| 2019-07-30 | - | - | - | 4,980 | - | 4,980 |
| 2019-07-29 | 4,990 | 4,995 | 4,975 | 4,980 | 500 | 4,980 |
| 2019-07-26 | 4,990 | 4,995 | 4,980 | 4,985 | 600 | 4,985 |
| 2019-07-25 | 4,995 | 5,010 | 4,980 | 4,980 | 800 | 4,980 |
| 2019-07-24 | 5,000 | 5,030 | 4,980 | 4,980 | 3,200 | 4,980 |
| 2019-07-23 | 4,990 | 4,995 | 4,985 | 4,995 | 500 | 4,995 |
| 2019-07-22 | 4,970 | 4,990 | 4,970 | 4,990 | 600 | 4,990 |
| 2019-07-19 | 4,970 | 4,990 | 4,970 | 4,985 | 500 | 4,985 |
| 2019-07-18 | 4,995 | 4,995 | 4,960 | 4,970 | 1,100 | 4,970 |
| 2019-07-17 | 4,970 | 4,980 | 4,965 | 4,965 | 800 | 4,965 |
| 2019-07-16 | 4,975 | 4,975 | 4,955 | 4,970 | 600 | 4,970 |
| 2019-07-12 | 4,990 | 4,990 | 4,980 | 4,980 | 300 | 4,980 |
| 2019-07-11 | 4,960 | 4,985 | 4,960 | 4,985 | 400 | 4,985 |
| 2019-07-10 | 4,965 | 4,970 | 4,945 | 4,960 | 1,000 | 4,960 |
| 2019-07-09 | 4,955 | 4,955 | 4,950 | 4,950 | 800 | 4,950 |
| 2019-07-08 | 4,955 | 4,975 | 4,955 | 4,955 | 900 | 4,955 |
| 2019-07-05 | 4,960 | 4,970 | 4,960 | 4,960 | 700 | 4,960 |
| 2019-07-04 | 4,955 | 4,955 | 4,955 | 4,955 | 600 | 4,955 |
| 2019-07-03 | 4,930 | 4,970 | 4,930 | 4,965 | 1,000 | 4,965 |
| 2019-07-02 | 4,990 | 4,990 | 4,945 | 4,960 | 700 | 4,960 |
| 2019-07-01 | 4,905 | 4,940 | 4,890 | 4,940 | 1,200 | 4,940 |
| 2019-06-28 | 4,960 | 4,965 | 4,900 | 4,900 | 3,500 | 4,900 |
| 2019-06-27 | 4,965 | 4,980 | 4,955 | 4,965 | 3,200 | 4,965 |
| 2019-06-26 | 4,960 | 5,030 | 4,960 | 4,995 | 1,200 | 4,995 |
| 2019-06-25 | 4,980 | 4,980 | 4,960 | 4,975 | 700 | 4,975 |
| 2019-06-24 | 4,995 | 5,030 | 4,970 | 4,970 | 3,900 | 4,970 |
| 2019-06-21 | 4,995 | 4,995 | 4,990 | 4,990 | 300 | 4,990 |
| 2019-06-20 | 4,990 | 4,995 | 4,990 | 4,995 | 700 | 4,995 |
| 2019-06-19 | 4,985 | 4,990 | 4,980 | 4,985 | 600 | 4,985 |
| 2019-06-18 | 4,990 | 4,990 | 4,965 | 4,985 | 1,000 | 4,985 |
| 2019-06-17 | 4,975 | 4,975 | 4,970 | 4,970 | 300 | 4,970 |
| 2019-06-14 | 4,960 | 4,960 | 4,955 | 4,955 | 300 | 4,955 |
| 2019-06-13 | 4,975 | 4,975 | 4,960 | 4,960 | 300 | 4,960 |
| 2019-06-12 | 4,945 | 4,960 | 4,945 | 4,960 | 200 | 4,960 |
| 2019-06-11 | 4,960 | 4,960 | 4,960 | 4,960 | 200 | 4,960 |
| 2019-06-10 | 4,945 | 4,960 | 4,920 | 4,960 | 1,100 | 4,960 |
| 2019-06-07 | 4,945 | 4,960 | 4,940 | 4,945 | 600 | 4,945 |
| 2019-06-06 | 4,935 | 4,955 | 4,935 | 4,955 | 300 | 4,955 |
| 2019-06-05 | 4,925 | 4,965 | 4,925 | 4,965 | 500 | 4,965 |
| 2019-06-04 | 4,985 | 4,985 | 4,930 | 4,935 | 700 | 4,935 |
| 2019-06-03 | 4,930 | 4,955 | 4,920 | 4,955 | 1,100 | 4,955 |
| 2019-05-31 | 4,920 | 4,930 | 4,920 | 4,930 | 200 | 4,930 |
| 2019-05-30 | 4,915 | 4,940 | 4,915 | 4,925 | 1,100 | 4,925 |
| 2019-05-29 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
| 2019-05-28 | 4,970 | 4,970 | 4,945 | 4,945 | 300 | 4,945 |
| 2019-05-27 | 4,965 | 4,980 | 4,950 | 4,950 | 1,200 | 4,950 |
| 2019-05-24 | 4,975 | 4,975 | 4,955 | 4,965 | 600 | 4,965 |
| 2019-05-23 | 4,980 | 5,000 | 4,975 | 4,980 | 1,300 | 4,980 |
| 2019-05-22 | 4,990 | 4,995 | 4,970 | 4,970 | 1,300 | 4,970 |
| 2019-05-21 | 4,945 | 4,955 | 4,935 | 4,955 | 500 | 4,955 |
| 2019-05-20 | 4,930 | 4,970 | 4,930 | 4,945 | 1,300 | 4,945 |
| 2019-05-17 | 4,920 | 4,945 | 4,920 | 4,945 | 1,000 | 4,945 |
| 2019-05-16 | 4,910 | 4,940 | 4,910 | 4,910 | 1,100 | 4,910 |
| 2019-05-15 | 4,920 | 4,925 | 4,915 | 4,925 | 700 | 4,925 |
| 2019-05-14 | 4,900 | 4,920 | 4,890 | 4,900 | 1,700 | 4,900 |
| 2019-05-13 | 4,890 | 4,925 | 4,890 | 4,925 | 1,100 | 4,925 |
| 2019-05-10 | 4,875 | 4,905 | 4,865 | 4,890 | 1,200 | 4,890 |
| 2019-05-09 | 4,870 | 4,925 | 4,860 | 4,875 | 1,200 | 4,875 |
| 2019-05-08 | 4,890 | 4,900 | 4,865 | 4,900 | 1,600 | 4,900 |
| 2019-05-07 | 4,855 | 4,900 | 4,845 | 4,895 | 700 | 4,895 |
| 2019-04-26 | 4,835 | 4,860 | 4,835 | 4,860 | 900 | 4,860 |
| 2019-04-25 | 4,840 | 4,840 | 4,840 | 4,840 | 300 | 4,840 |
| 2019-04-24 | 4,850 | 4,870 | 4,845 | 4,845 | 800 | 4,845 |
| 2019-04-23 | 4,850 | 4,870 | 4,850 | 4,850 | 900 | 4,850 |
| 2019-04-22 | 4,860 | 4,900 | 4,850 | 4,850 | 700 | 4,850 |
| 2019-04-19 | 4,875 | 4,875 | 4,865 | 4,865 | 300 | 4,865 |
| 2019-04-18 | 4,895 | 4,910 | 4,875 | 4,875 | 1,300 | 4,875 |
| 2019-04-17 | 4,860 | 4,895 | 4,860 | 4,885 | 700 | 4,885 |
| 2019-04-16 | 4,895 | 4,895 | 4,860 | 4,895 | 800 | 4,895 |
| 2019-04-15 | 4,870 | 4,895 | 4,870 | 4,895 | 600 | 4,895 |
| 2019-04-12 | 4,885 | 4,890 | 4,885 | 4,890 | 600 | 4,890 |
| 2019-04-11 | 4,885 | 4,890 | 4,875 | 4,890 | 1,100 | 4,890 |
| 2019-04-10 | 4,860 | 4,865 | 4,850 | 4,865 | 600 | 4,865 |
| 2019-04-09 | 4,840 | 4,860 | 4,840 | 4,860 | 500 | 4,860 |
| 2019-04-08 | 4,830 | 4,875 | 4,830 | 4,840 | 1,100 | 4,840 |
| 2019-04-05 | 4,830 | 4,860 | 4,830 | 4,845 | 600 | 4,845 |
| 2019-04-04 | 4,830 | 4,875 | 4,820 | 4,830 | 1,100 | 4,830 |
| 2019-04-03 | 4,840 | 4,840 | 4,820 | 4,835 | 1,200 | 4,835 |
| 2019-04-02 | 4,885 | 4,890 | 4,830 | 4,875 | 1,800 | 4,875 |
| 2019-04-01 | 4,880 | 4,890 | 4,835 | 4,875 | 3,700 | 4,875 |
| 2019-03-29 | 4,860 | 4,895 | 4,830 | 4,895 | 2,400 | 4,895 |
| 2019-03-28 | 4,875 | 4,900 | 4,850 | 4,890 | 2,300 | 4,890 |
| 2019-03-27 | 4,905 | 4,930 | 4,865 | 4,910 | 8,300 | 4,910 |
| 2019-03-26 | 5,090 | 5,150 | 5,040 | 5,100 | 9,500 | 5,100 |
| 2019-03-25 | 4,990 | 5,080 | 4,990 | 5,080 | 6,000 | 5,080 |
| 2019-03-22 | 5,040 | 5,040 | 5,010 | 5,040 | 2,000 | 5,040 |
| 2019-03-20 | 5,020 | 5,060 | 5,020 | 5,020 | 1,400 | 5,020 |
| 2019-03-19 | 5,040 | 5,060 | 5,010 | 5,060 | 2,100 | 5,060 |
| 2019-03-18 | 4,990 | 5,070 | 4,970 | 5,020 | 5,500 | 5,020 |
| 2019-03-15 | 5,050 | 5,060 | 5,020 | 5,030 | 1,300 | 5,030 |
| 2019-03-14 | 5,060 | 5,090 | 5,040 | 5,060 | 1,300 | 5,060 |
| 2019-03-13 | 5,020 | 5,050 | 5,010 | 5,050 | 1,000 | 5,050 |
| 2019-03-12 | 4,985 | 5,040 | 4,985 | 5,040 | 2,100 | 5,040 |
| 2019-03-11 | 5,000 | 5,040 | 4,985 | 4,985 | 2,600 | 4,985 |
| 2019-03-08 | 5,110 | 5,140 | 5,040 | 5,040 | 2,900 | 5,040 |
| 2019-03-07 | 5,130 | 5,190 | 5,090 | 5,110 | 5,100 | 5,110 |
| 2019-03-06 | 5,060 | 5,140 | 5,040 | 5,110 | 4,500 | 5,110 |
| 2019-03-05 | 5,010 | 5,060 | 5,010 | 5,060 | 1,600 | 5,060 |
| 2019-03-04 | 5,050 | 5,080 | 5,030 | 5,040 | 3,800 | 5,040 |
| 2019-03-01 | 4,990 | 5,050 | 4,980 | 5,010 | 4,300 | 5,010 |
| 2019-02-28 | 4,950 | 4,975 | 4,950 | 4,975 | 1,500 | 4,975 |
| 2019-02-27 | 4,910 | 4,950 | 4,910 | 4,950 | 2,500 | 4,950 |
| 2019-02-26 | 4,930 | 4,945 | 4,910 | 4,920 | 4,100 | 4,920 |
| 2019-02-25 | 4,900 | 4,920 | 4,900 | 4,920 | 2,200 | 4,920 |
| 2019-02-22 | 4,885 | 4,900 | 4,885 | 4,900 | 2,200 | 4,900 |
| 2019-02-21 | 4,880 | 4,890 | 4,875 | 4,885 | 1,600 | 4,885 |
| 2019-02-20 | 4,860 | 4,880 | 4,860 | 4,880 | 900 | 4,880 |
| 2019-02-19 | 4,890 | 4,890 | 4,860 | 4,865 | 2,600 | 4,865 |
| 2019-02-18 | 4,840 | 4,845 | 4,830 | 4,840 | 1,100 | 4,840 |
| 2019-02-15 | 4,840 | 4,840 | 4,825 | 4,840 | 1,500 | 4,840 |
| 2019-02-14 | 4,830 | 4,840 | 4,830 | 4,840 | 800 | 4,840 |
| 2019-02-13 | 4,820 | 4,830 | 4,820 | 4,820 | 800 | 4,820 |
| 2019-02-12 | 4,820 | 4,840 | 4,810 | 4,820 | 1,500 | 4,820 |
| 2019-02-08 | 4,805 | 4,820 | 4,805 | 4,820 | 1,900 | 4,820 |
| 2019-02-07 | 4,815 | 4,815 | 4,800 | 4,805 | 1,100 | 4,805 |
| 2019-02-06 | 4,800 | 4,810 | 4,780 | 4,790 | 1,100 | 4,790 |
| 2019-02-05 | 4,795 | 4,795 | 4,780 | 4,795 | 800 | 4,795 |
| 2019-02-04 | 4,795 | 4,795 | 4,780 | 4,795 | 1,500 | 4,795 |
| 2019-02-01 | 4,775 | 4,785 | 4,775 | 4,785 | 900 | 4,785 |
| 2019-01-31 | 4,760 | 4,770 | 4,760 | 4,770 | 500 | 4,770 |
| 2019-01-30 | 4,765 | 4,770 | 4,760 | 4,760 | 400 | 4,760 |
| 2019-01-29 | 4,765 | 4,775 | 4,760 | 4,760 | 700 | 4,760 |
| 2019-01-28 | 4,750 | 4,765 | 4,750 | 4,765 | 1,200 | 4,765 |
| 2019-01-25 | 4,760 | 4,765 | 4,750 | 4,750 | 800 | 4,750 |
| 2019-01-24 | 4,770 | 4,770 | 4,760 | 4,765 | 300 | 4,765 |
| 2019-01-23 | 4,750 | 4,775 | 4,750 | 4,750 | 1,500 | 4,750 |
| 2019-01-22 | 4,760 | 4,760 | 4,750 | 4,750 | 500 | 4,750 |
| 2019-01-21 | 4,755 | 4,755 | 4,740 | 4,750 | 800 | 4,750 |
| 2019-01-18 | 4,750 | 4,750 | 4,735 | 4,750 | 800 | 4,750 |
| 2019-01-17 | 4,750 | 4,755 | 4,740 | 4,755 | 800 | 4,755 |
| 2019-01-16 | - | - | - | 4,745 | - | 4,745 |
| 2019-01-15 | 4,750 | 4,750 | 4,710 | 4,745 | 1,300 | 4,745 |
| 2019-01-11 | 4,750 | 4,750 | 4,705 | 4,710 | 1,100 | 4,710 |
| 2019-01-10 | 4,720 | 4,745 | 4,720 | 4,745 | 400 | 4,745 |
| 2019-01-09 | 4,755 | 4,755 | 4,730 | 4,730 | 500 | 4,730 |
| 2019-01-08 | 4,750 | 4,755 | 4,715 | 4,720 | 1,500 | 4,720 |
| 2019-01-07 | 4,710 | 4,750 | 4,685 | 4,750 | 1,300 | 4,750 |
| 2019-01-04 | 4,675 | 4,700 | 4,650 | 4,700 | 1,300 | 4,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株
