7956 ピジョン(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 | 4,070 | 4,070 | 4,015 | 4,015 | 501,500 | 4,015 |
| 2019-12-27 | 4,070 | 4,070 | 4,000 | 4,030 | 427,000 | 4,030 |
| 2019-12-26 | 4,090 | 4,110 | 4,060 | 4,070 | 493,500 | 4,070 |
| 2019-12-25 | 4,115 | 4,120 | 4,055 | 4,055 | 400,900 | 4,055 |
| 2019-12-24 | 4,100 | 4,140 | 4,100 | 4,115 | 376,400 | 4,115 |
| 2019-12-23 | 4,105 | 4,110 | 4,060 | 4,070 | 521,900 | 4,070 |
| 2019-12-20 | 4,105 | 4,155 | 4,075 | 4,145 | 820,700 | 4,145 |
| 2019-12-19 | 4,105 | 4,115 | 4,035 | 4,065 | 769,300 | 4,065 |
| 2019-12-18 | 4,155 | 4,215 | 4,115 | 4,140 | 854,100 | 4,140 |
| 2019-12-17 | 4,140 | 4,175 | 4,100 | 4,165 | 1,124,900 | 4,165 |
| 2019-12-16 | 4,035 | 4,135 | 4,025 | 4,085 | 1,054,100 | 4,085 |
| 2019-12-13 | 3,935 | 4,030 | 3,910 | 4,015 | 1,838,300 | 4,015 |
| 2019-12-12 | 3,930 | 3,950 | 3,795 | 3,825 | 2,517,500 | 3,825 |
| 2019-12-11 | 4,110 | 4,120 | 4,000 | 4,000 | 2,019,700 | 4,000 |
| 2019-12-10 | 4,240 | 4,265 | 4,230 | 4,230 | 754,300 | 4,230 |
| 2019-12-09 | 4,190 | 4,245 | 4,180 | 4,220 | 803,600 | 4,220 |
| 2019-12-06 | 4,215 | 4,225 | 4,165 | 4,175 | 713,200 | 4,175 |
| 2019-12-05 | 4,230 | 4,260 | 4,170 | 4,205 | 1,705,700 | 4,205 |
| 2019-12-04 | 4,300 | 4,320 | 4,200 | 4,220 | 2,006,300 | 4,220 |
| 2019-12-03 | 4,380 | 4,440 | 4,130 | 4,370 | 3,967,400 | 4,370 |
| 2019-12-02 | 5,100 | 5,120 | 5,050 | 5,070 | 584,200 | 5,070 |
| 2019-11-29 | 5,140 | 5,190 | 5,050 | 5,090 | 368,100 | 5,090 |
| 2019-11-28 | 5,060 | 5,140 | 5,050 | 5,100 | 393,000 | 5,100 |
| 2019-11-27 | 4,975 | 5,060 | 4,965 | 5,020 | 486,800 | 5,020 |
| 2019-11-26 | 4,955 | 5,040 | 4,955 | 4,985 | 667,800 | 4,985 |
| 2019-11-25 | 4,990 | 5,040 | 4,940 | 5,010 | 596,500 | 5,010 |
| 2019-11-22 | 5,060 | 5,070 | 5,020 | 5,020 | 442,900 | 5,020 |
| 2019-11-21 | 5,120 | 5,150 | 5,020 | 5,060 | 320,600 | 5,060 |
| 2019-11-20 | 5,110 | 5,150 | 5,070 | 5,110 | 282,300 | 5,110 |
| 2019-11-19 | 5,140 | 5,180 | 5,040 | 5,070 | 420,900 | 5,070 |
| 2019-11-18 | 5,030 | 5,120 | 5,030 | 5,090 | 327,100 | 5,090 |
| 2019-11-15 | 5,090 | 5,170 | 5,080 | 5,110 | 357,800 | 5,110 |
| 2019-11-14 | 5,130 | 5,150 | 5,040 | 5,090 | 305,200 | 5,090 |
| 2019-11-13 | 5,120 | 5,180 | 5,100 | 5,140 | 288,800 | 5,140 |
| 2019-11-12 | 5,130 | 5,160 | 5,080 | 5,120 | 456,100 | 5,120 |
| 2019-11-11 | 5,250 | 5,280 | 5,140 | 5,160 | 620,500 | 5,160 |
| 2019-11-08 | 5,320 | 5,350 | 5,270 | 5,300 | 517,900 | 5,300 |
| 2019-11-07 | 5,310 | 5,370 | 5,280 | 5,340 | 442,100 | 5,340 |
| 2019-11-06 | 5,320 | 5,340 | 5,250 | 5,290 | 558,500 | 5,290 |
| 2019-11-05 | 5,260 | 5,300 | 5,240 | 5,280 | 884,400 | 5,280 |
| 2019-11-01 | 5,300 | 5,370 | 5,210 | 5,360 | 894,200 | 5,360 |
| 2019-10-31 | 5,280 | 5,320 | 5,250 | 5,320 | 690,300 | 5,320 |
| 2019-10-30 | 5,080 | 5,220 | 5,070 | 5,210 | 714,600 | 5,210 |
| 2019-10-29 | 5,070 | 5,130 | 5,030 | 5,040 | 438,200 | 5,040 |
| 2019-10-28 | 5,020 | 5,110 | 5,020 | 5,060 | 543,800 | 5,060 |
| 2019-10-25 | 5,070 | 5,100 | 5,030 | 5,080 | 674,400 | 5,080 |
| 2019-10-24 | 5,060 | 5,150 | 5,040 | 5,070 | 924,100 | 5,070 |
| 2019-10-23 | 4,910 | 5,010 | 4,765 | 4,990 | 1,723,900 | 4,990 |
| 2019-10-21 | 4,625 | 4,700 | 4,625 | 4,700 | 399,200 | 4,700 |
| 2019-10-18 | 4,675 | 4,710 | 4,615 | 4,630 | 468,100 | 4,630 |
| 2019-10-17 | 4,675 | 4,815 | 4,645 | 4,780 | 492,800 | 4,780 |
| 2019-10-16 | 4,750 | 4,785 | 4,630 | 4,660 | 660,000 | 4,660 |
| 2019-10-15 | 4,680 | 4,835 | 4,675 | 4,765 | 733,100 | 4,765 |
| 2019-10-11 | 4,600 | 4,665 | 4,565 | 4,610 | 645,100 | 4,610 |
| 2019-10-10 | 4,530 | 4,550 | 4,450 | 4,535 | 396,900 | 4,535 |
| 2019-10-09 | 4,460 | 4,580 | 4,445 | 4,540 | 638,100 | 4,540 |
| 2019-10-08 | 4,330 | 4,490 | 4,305 | 4,475 | 665,200 | 4,475 |
| 2019-10-07 | 4,400 | 4,400 | 4,290 | 4,300 | 748,800 | 4,300 |
| 2019-10-04 | 4,385 | 4,400 | 4,350 | 4,385 | 490,200 | 4,385 |
| 2019-10-03 | 4,400 | 4,455 | 4,390 | 4,455 | 327,900 | 4,455 |
| 2019-10-02 | 4,490 | 4,545 | 4,465 | 4,515 | 467,600 | 4,515 |
| 2019-10-01 | 4,450 | 4,490 | 4,445 | 4,480 | 284,500 | 4,480 |
| 2019-09-30 | 4,485 | 4,515 | 4,425 | 4,455 | 473,300 | 4,455 |
| 2019-09-27 | 4,570 | 4,570 | 4,480 | 4,535 | 556,300 | 4,535 |
| 2019-09-26 | 4,570 | 4,585 | 4,430 | 4,485 | 705,800 | 4,485 |
| 2019-09-25 | 4,440 | 4,500 | 4,430 | 4,465 | 483,500 | 4,465 |
| 2019-09-24 | 4,375 | 4,490 | 4,365 | 4,465 | 651,300 | 4,465 |
| 2019-09-20 | 4,430 | 4,445 | 4,305 | 4,320 | 740,800 | 4,320 |
| 2019-09-19 | 4,435 | 4,470 | 4,390 | 4,410 | 481,000 | 4,410 |
| 2019-09-18 | 4,425 | 4,430 | 4,315 | 4,380 | 393,900 | 4,380 |
| 2019-09-17 | 4,375 | 4,430 | 4,365 | 4,400 | 390,100 | 4,400 |
| 2019-09-13 | 4,410 | 4,410 | 4,330 | 4,375 | 522,900 | 4,375 |
| 2019-09-12 | 4,340 | 4,425 | 4,315 | 4,345 | 731,600 | 4,345 |
| 2019-09-11 | 4,205 | 4,300 | 4,200 | 4,295 | 447,600 | 4,295 |
| 2019-09-10 | 4,235 | 4,240 | 4,160 | 4,220 | 403,900 | 4,220 |
| 2019-09-09 | 4,200 | 4,240 | 4,165 | 4,240 | 386,100 | 4,240 |
| 2019-09-06 | 4,205 | 4,220 | 4,135 | 4,200 | 643,600 | 4,200 |
| 2019-09-05 | 4,080 | 4,230 | 4,055 | 4,205 | 1,132,800 | 4,205 |
| 2019-09-04 | 3,890 | 4,025 | 3,880 | 4,010 | 1,226,900 | 4,010 |
| 2019-09-03 | 4,000 | 4,005 | 3,850 | 3,905 | 1,325,700 | 3,905 |
| 2019-09-02 | 3,870 | 3,900 | 3,805 | 3,815 | 541,600 | 3,815 |
| 2019-08-30 | 3,875 | 3,915 | 3,855 | 3,860 | 504,100 | 3,860 |
| 2019-08-29 | 3,875 | 3,880 | 3,770 | 3,815 | 528,400 | 3,815 |
| 2019-08-28 | 3,885 | 3,915 | 3,870 | 3,890 | 406,300 | 3,890 |
| 2019-08-27 | 3,900 | 3,905 | 3,875 | 3,890 | 587,200 | 3,890 |
| 2019-08-26 | 3,765 | 3,900 | 3,745 | 3,850 | 564,100 | 3,850 |
| 2019-08-23 | 3,885 | 3,910 | 3,855 | 3,900 | 298,700 | 3,900 |
| 2019-08-22 | 3,870 | 3,920 | 3,840 | 3,900 | 536,300 | 3,900 |
| 2019-08-21 | 3,800 | 3,835 | 3,785 | 3,825 | 346,400 | 3,825 |
| 2019-08-20 | 3,820 | 3,855 | 3,790 | 3,850 | 307,400 | 3,850 |
| 2019-08-19 | 3,810 | 3,815 | 3,755 | 3,790 | 323,100 | 3,790 |
| 2019-08-16 | 3,745 | 3,790 | 3,695 | 3,770 | 570,100 | 3,770 |
| 2019-08-15 | 3,645 | 3,695 | 3,645 | 3,685 | 502,700 | 3,685 |
| 2019-08-14 | 3,705 | 3,750 | 3,685 | 3,715 | 538,000 | 3,715 |
| 2019-08-13 | 3,650 | 3,695 | 3,610 | 3,615 | 589,800 | 3,615 |
| 2019-08-09 | 3,660 | 3,710 | 3,640 | 3,655 | 510,300 | 3,655 |
| 2019-08-08 | 3,660 | 3,695 | 3,610 | 3,625 | 476,100 | 3,625 |
| 2019-08-07 | 3,570 | 3,675 | 3,570 | 3,665 | 687,500 | 3,665 |
| 2019-08-06 | 3,485 | 3,575 | 3,450 | 3,560 | 1,155,500 | 3,560 |
| 2019-08-05 | 3,650 | 3,660 | 3,545 | 3,590 | 1,286,700 | 3,590 |
| 2019-08-02 | 3,820 | 3,845 | 3,675 | 3,715 | 1,072,300 | 3,715 |
| 2019-08-01 | 3,990 | 4,005 | 3,855 | 3,865 | 990,100 | 3,865 |
| 2019-07-31 | 4,075 | 4,105 | 4,010 | 4,020 | 622,000 | 4,020 |
| 2019-07-30 | 4,125 | 4,140 | 4,070 | 4,095 | 573,200 | 4,095 |
| 2019-07-29 | 4,180 | 4,215 | 4,110 | 4,135 | 945,100 | 4,135 |
| 2019-07-26 | 4,100 | 4,155 | 4,095 | 4,135 | 314,200 | 4,135 |
| 2019-07-25 | 4,085 | 4,150 | 4,075 | 4,120 | 474,400 | 4,120 |
| 2019-07-24 | 4,095 | 4,095 | 4,050 | 4,070 | 357,800 | 4,070 |
| 2019-07-23 | 4,045 | 4,095 | 4,030 | 4,070 | 439,000 | 4,070 |
| 2019-07-22 | 4,055 | 4,095 | 4,020 | 4,065 | 769,500 | 4,065 |
| 2019-07-19 | 4,020 | 4,095 | 4,015 | 4,060 | 759,600 | 4,060 |
| 2019-07-18 | 4,000 | 4,020 | 3,965 | 3,995 | 759,900 | 3,995 |
| 2019-07-17 | 4,000 | 4,035 | 3,995 | 4,015 | 520,000 | 4,015 |
| 2019-07-16 | 4,040 | 4,060 | 4,000 | 4,000 | 714,100 | 4,000 |
| 2019-07-12 | 3,990 | 4,020 | 3,990 | 4,000 | 619,500 | 4,000 |
| 2019-07-11 | 3,975 | 4,010 | 3,955 | 4,000 | 814,700 | 4,000 |
| 2019-07-10 | 4,050 | 4,065 | 3,970 | 4,035 | 1,283,600 | 4,035 |
| 2019-07-09 | 4,175 | 4,195 | 4,075 | 4,080 | 1,332,400 | 4,080 |
| 2019-07-08 | 4,275 | 4,345 | 4,230 | 4,245 | 991,800 | 4,245 |
| 2019-07-05 | 4,355 | 4,405 | 4,335 | 4,405 | 434,900 | 4,405 |
| 2019-07-04 | 4,430 | 4,475 | 4,390 | 4,405 | 535,500 | 4,405 |
| 2019-07-03 | 4,475 | 4,475 | 4,350 | 4,375 | 785,500 | 4,375 |
| 2019-07-02 | 4,580 | 4,625 | 4,445 | 4,500 | 800,700 | 4,500 |
| 2019-07-01 | 4,400 | 4,575 | 4,385 | 4,560 | 887,900 | 4,560 |
| 2019-06-28 | 4,305 | 4,335 | 4,230 | 4,335 | 973,000 | 4,335 |
| 2019-06-27 | 4,090 | 4,215 | 4,075 | 4,215 | 926,600 | 4,215 |
| 2019-06-26 | 4,300 | 4,320 | 4,225 | 4,230 | 455,300 | 4,230 |
| 2019-06-25 | 4,325 | 4,355 | 4,305 | 4,325 | 421,400 | 4,325 |
| 2019-06-24 | 4,380 | 4,380 | 4,300 | 4,355 | 350,200 | 4,355 |
| 2019-06-21 | 4,520 | 4,530 | 4,350 | 4,365 | 1,076,600 | 4,365 |
| 2019-06-20 | 4,535 | 4,685 | 4,535 | 4,605 | 997,400 | 4,605 |
| 2019-06-19 | 4,435 | 4,525 | 4,415 | 4,520 | 1,307,700 | 4,520 |
| 2019-06-18 | 4,240 | 4,310 | 4,235 | 4,300 | 569,700 | 4,300 |
| 2019-06-17 | 4,200 | 4,305 | 4,190 | 4,275 | 802,600 | 4,275 |
| 2019-06-14 | 4,080 | 4,195 | 4,005 | 4,190 | 1,075,800 | 4,190 |
| 2019-06-13 | 4,160 | 4,210 | 4,100 | 4,115 | 735,400 | 4,115 |
| 2019-06-12 | 4,295 | 4,345 | 4,165 | 4,175 | 930,600 | 4,175 |
| 2019-06-11 | 4,170 | 4,370 | 4,130 | 4,295 | 2,493,200 | 4,295 |
| 2019-06-10 | 4,190 | 4,215 | 4,125 | 4,175 | 981,100 | 4,175 |
| 2019-06-07 | 4,160 | 4,215 | 4,135 | 4,150 | 573,700 | 4,150 |
| 2019-06-06 | 4,140 | 4,185 | 4,105 | 4,140 | 606,300 | 4,140 |
| 2019-06-05 | 4,100 | 4,190 | 4,100 | 4,165 | 866,200 | 4,165 |
| 2019-06-04 | 4,090 | 4,140 | 3,985 | 4,030 | 1,226,400 | 4,030 |
| 2019-06-03 | 4,100 | 4,140 | 4,040 | 4,075 | 988,000 | 4,075 |
| 2019-05-31 | 4,205 | 4,230 | 4,130 | 4,135 | 1,136,500 | 4,135 |
| 2019-05-30 | 4,340 | 4,355 | 4,160 | 4,195 | 1,205,900 | 4,195 |
| 2019-05-29 | 4,425 | 4,445 | 4,305 | 4,400 | 538,300 | 4,400 |
| 2019-05-28 | 4,520 | 4,565 | 4,515 | 4,520 | 618,500 | 4,520 |
| 2019-05-27 | 4,485 | 4,545 | 4,435 | 4,520 | 415,500 | 4,520 |
| 2019-05-24 | 4,455 | 4,490 | 4,425 | 4,450 | 548,700 | 4,450 |
| 2019-05-23 | 4,550 | 4,575 | 4,485 | 4,530 | 500,200 | 4,530 |
| 2019-05-22 | 4,550 | 4,635 | 4,535 | 4,595 | 439,900 | 4,595 |
| 2019-05-21 | 4,525 | 4,565 | 4,490 | 4,530 | 515,400 | 4,530 |
| 2019-05-20 | 4,600 | 4,655 | 4,525 | 4,550 | 601,200 | 4,550 |
| 2019-05-17 | 4,585 | 4,645 | 4,550 | 4,610 | 498,500 | 4,610 |
| 2019-05-16 | 4,575 | 4,595 | 4,440 | 4,550 | 709,400 | 4,550 |
| 2019-05-15 | 4,370 | 4,485 | 4,355 | 4,470 | 666,700 | 4,470 |
| 2019-05-14 | 4,285 | 4,370 | 4,255 | 4,350 | 511,200 | 4,350 |
| 2019-05-13 | 4,450 | 4,470 | 4,380 | 4,390 | 541,900 | 4,390 |
| 2019-05-10 | 4,370 | 4,485 | 4,315 | 4,450 | 891,200 | 4,450 |
| 2019-05-09 | 4,440 | 4,465 | 4,385 | 4,425 | 537,900 | 4,425 |
| 2019-05-08 | 4,635 | 4,650 | 4,490 | 4,515 | 739,100 | 4,515 |
| 2019-05-07 | 4,785 | 4,785 | 4,625 | 4,640 | 861,400 | 4,640 |
| 2019-04-26 | 4,705 | 4,730 | 4,640 | 4,715 | 650,500 | 4,715 |
| 2019-04-25 | 4,740 | 4,780 | 4,705 | 4,745 | 499,300 | 4,745 |
| 2019-04-24 | 4,840 | 4,880 | 4,690 | 4,715 | 991,800 | 4,715 |
| 2019-04-23 | 4,835 | 4,865 | 4,790 | 4,850 | 619,100 | 4,850 |
| 2019-04-22 | 4,745 | 4,860 | 4,715 | 4,815 | 817,600 | 4,815 |
| 2019-04-19 | 4,670 | 4,750 | 4,650 | 4,710 | 772,100 | 4,710 |
| 2019-04-18 | 4,670 | 4,705 | 4,585 | 4,615 | 564,100 | 4,615 |
| 2019-04-17 | 4,660 | 4,660 | 4,570 | 4,605 | 471,000 | 4,605 |
| 2019-04-16 | 4,630 | 4,655 | 4,550 | 4,630 | 701,600 | 4,630 |
| 2019-04-15 | 4,505 | 4,685 | 4,500 | 4,650 | 1,442,000 | 4,650 |
| 2019-04-12 | 4,465 | 4,465 | 4,320 | 4,365 | 746,400 | 4,365 |
| 2019-04-11 | 4,430 | 4,500 | 4,430 | 4,435 | 962,800 | 4,435 |
| 2019-04-10 | 4,475 | 4,535 | 4,440 | 4,475 | 863,600 | 4,475 |
| 2019-04-09 | 4,425 | 4,520 | 4,410 | 4,510 | 951,600 | 4,510 |
| 2019-04-08 | 4,390 | 4,435 | 4,380 | 4,425 | 708,800 | 4,425 |
| 2019-04-05 | 4,375 | 4,415 | 4,305 | 4,360 | 1,166,500 | 4,360 |
| 2019-04-04 | 4,305 | 4,410 | 4,260 | 4,400 | 1,367,000 | 4,400 |
| 2019-04-03 | 4,275 | 4,290 | 4,190 | 4,260 | 1,189,400 | 4,260 |
| 2019-04-02 | 4,525 | 4,525 | 4,270 | 4,280 | 1,366,100 | 4,280 |
| 2019-04-01 | 4,575 | 4,585 | 4,455 | 4,525 | 1,053,100 | 4,525 |
| 2019-03-29 | 4,485 | 4,525 | 4,435 | 4,525 | 863,100 | 4,525 |
| 2019-03-28 | 4,450 | 4,450 | 4,320 | 4,415 | 1,064,200 | 4,415 |
| 2019-03-27 | 4,500 | 4,550 | 4,465 | 4,515 | 827,500 | 4,515 |
| 2019-03-26 | 4,615 | 4,635 | 4,460 | 4,500 | 1,500,900 | 4,500 |
| 2019-03-25 | 4,615 | 4,620 | 4,470 | 4,545 | 1,452,100 | 4,545 |
| 2019-03-22 | 4,675 | 4,680 | 4,610 | 4,630 | 1,048,700 | 4,630 |
| 2019-03-20 | 4,660 | 4,685 | 4,585 | 4,625 | 1,523,200 | 4,625 |
| 2019-03-19 | 4,625 | 4,640 | 4,565 | 4,625 | 944,800 | 4,625 |
| 2019-03-18 | 4,480 | 4,650 | 4,465 | 4,630 | 1,209,200 | 4,630 |
| 2019-03-15 | 4,390 | 4,440 | 4,365 | 4,425 | 901,500 | 4,425 |
| 2019-03-14 | 4,440 | 4,440 | 4,355 | 4,380 | 690,600 | 4,380 |
| 2019-03-13 | 4,350 | 4,385 | 4,310 | 4,340 | 759,200 | 4,340 |
| 2019-03-12 | 4,200 | 4,365 | 4,190 | 4,320 | 954,600 | 4,320 |
| 2019-03-11 | 4,295 | 4,305 | 4,165 | 4,185 | 1,217,800 | 4,185 |
| 2019-03-08 | 4,185 | 4,365 | 4,185 | 4,330 | 1,797,300 | 4,330 |
| 2019-03-07 | 4,250 | 4,255 | 4,185 | 4,220 | 1,092,200 | 4,220 |
| 2019-03-06 | 4,245 | 4,305 | 4,075 | 4,210 | 2,692,300 | 4,210 |
| 2019-03-05 | 4,400 | 4,495 | 4,285 | 4,375 | 4,543,900 | 4,375 |
| 2019-03-04 | 4,665 | 4,750 | 4,585 | 4,730 | 1,066,300 | 4,730 |
| 2019-03-01 | 4,580 | 4,635 | 4,540 | 4,615 | 838,200 | 4,615 |
| 2019-02-28 | 4,675 | 4,695 | 4,530 | 4,540 | 1,184,000 | 4,540 |
| 2019-02-27 | 4,795 | 4,810 | 4,705 | 4,720 | 1,020,000 | 4,720 |
| 2019-02-26 | 4,840 | 4,855 | 4,760 | 4,775 | 805,000 | 4,775 |
| 2019-02-25 | 4,800 | 4,835 | 4,740 | 4,800 | 701,900 | 4,800 |
| 2019-02-22 | 4,700 | 4,745 | 4,685 | 4,705 | 504,000 | 4,705 |
| 2019-02-21 | 4,645 | 4,715 | 4,605 | 4,690 | 681,900 | 4,690 |
| 2019-02-20 | 4,770 | 4,795 | 4,655 | 4,680 | 640,700 | 4,680 |
| 2019-02-19 | 4,745 | 4,780 | 4,705 | 4,745 | 747,300 | 4,745 |
| 2019-02-18 | 4,775 | 4,785 | 4,665 | 4,755 | 958,000 | 4,755 |
| 2019-02-15 | 4,575 | 4,660 | 4,535 | 4,635 | 1,040,700 | 4,635 |
| 2019-02-14 | 4,575 | 4,620 | 4,515 | 4,580 | 804,100 | 4,580 |
| 2019-02-13 | 4,535 | 4,620 | 4,505 | 4,595 | 1,186,900 | 4,595 |
| 2019-02-12 | 4,305 | 4,440 | 4,300 | 4,440 | 1,013,300 | 4,440 |
| 2019-02-08 | 4,325 | 4,365 | 4,205 | 4,235 | 1,032,500 | 4,235 |
| 2019-02-07 | 4,400 | 4,430 | 4,320 | 4,390 | 605,200 | 4,390 |
| 2019-02-06 | 4,290 | 4,405 | 4,280 | 4,365 | 740,300 | 4,365 |
| 2019-02-05 | 4,410 | 4,425 | 4,290 | 4,325 | 635,800 | 4,325 |
| 2019-02-04 | 4,275 | 4,365 | 4,275 | 4,340 | 757,500 | 4,340 |
| 2019-02-01 | 4,285 | 4,325 | 4,230 | 4,255 | 729,000 | 4,255 |
| 2019-01-31 | 4,195 | 4,250 | 4,165 | 4,240 | 853,000 | 4,240 |
| 2019-01-30 | 4,095 | 4,190 | 4,070 | 4,135 | 1,114,800 | 4,135 |
| 2019-01-29 | 4,030 | 4,090 | 4,005 | 4,080 | 1,151,800 | 4,080 |
| 2019-01-28 | 4,000 | 4,120 | 3,985 | 4,070 | 1,711,100 | 4,070 |
| 2019-01-25 | 3,955 | 4,015 | 3,905 | 4,015 | 1,312,100 | 4,015 |
| 2019-01-24 | 4,065 | 4,085 | 3,985 | 4,000 | 1,358,700 | 4,000 |
| 2019-01-23 | 4,200 | 4,210 | 4,045 | 4,085 | 1,207,200 | 4,085 |
| 2019-01-22 | 4,310 | 4,310 | 4,200 | 4,220 | 858,600 | 4,220 |
| 2019-01-21 | 4,330 | 4,350 | 4,260 | 4,275 | 1,337,400 | 4,275 |
| 2019-01-18 | 4,180 | 4,255 | 4,165 | 4,205 | 1,274,800 | 4,205 |
| 2019-01-17 | 4,240 | 4,305 | 4,090 | 4,150 | 1,815,800 | 4,150 |
| 2019-01-16 | 4,150 | 4,280 | 4,070 | 4,270 | 1,869,500 | 4,270 |
| 2019-01-15 | 4,140 | 4,185 | 4,045 | 4,155 | 2,421,100 | 4,155 |
| 2019-01-11 | 4,385 | 4,465 | 4,285 | 4,315 | 1,349,100 | 4,315 |
| 2019-01-10 | 4,525 | 4,625 | 4,330 | 4,335 | 1,494,900 | 4,335 |
| 2019-01-09 | 4,385 | 4,540 | 4,365 | 4,500 | 1,088,700 | 4,500 |
| 2019-01-08 | 4,530 | 4,550 | 4,290 | 4,340 | 1,496,900 | 4,340 |
| 2019-01-07 | 4,700 | 4,795 | 4,525 | 4,545 | 1,277,300 | 4,545 |
| 2019-01-04 | 4,560 | 4,615 | 4,410 | 4,485 | 1,856,700 | 4,485 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
