8032 日本紙パルプ商事(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 | 4,255 | 4,255 | 4,200 | 4,200 | 5,900 | 420 |
| 2019-12-27 | 4,225 | 4,295 | 4,215 | 4,295 | 6,500 | 429.50 |
| 2019-12-26 | 4,185 | 4,225 | 4,160 | 4,225 | 8,400 | 422.50 |
| 2019-12-25 | 4,210 | 4,210 | 4,140 | 4,165 | 5,300 | 416.50 |
| 2019-12-24 | 4,185 | 4,230 | 4,185 | 4,210 | 3,000 | 421 |
| 2019-12-23 | 4,225 | 4,235 | 4,185 | 4,185 | 10,800 | 418.50 |
| 2019-12-20 | 4,300 | 4,300 | 4,255 | 4,265 | 12,000 | 426.50 |
| 2019-12-19 | 4,270 | 4,305 | 4,265 | 4,285 | 6,900 | 428.50 |
| 2019-12-18 | 4,345 | 4,345 | 4,260 | 4,305 | 5,300 | 430.50 |
| 2019-12-17 | 4,300 | 4,345 | 4,295 | 4,345 | 11,000 | 434.50 |
| 2019-12-16 | 4,260 | 4,295 | 4,235 | 4,280 | 7,500 | 428 |
| 2019-12-13 | 4,190 | 4,300 | 4,170 | 4,280 | 23,200 | 428 |
| 2019-12-12 | 4,140 | 4,150 | 4,090 | 4,105 | 7,700 | 410.50 |
| 2019-12-11 | 4,140 | 4,190 | 4,135 | 4,135 | 14,600 | 413.50 |
| 2019-12-10 | 4,100 | 4,145 | 4,090 | 4,140 | 14,300 | 414 |
| 2019-12-09 | 4,035 | 4,100 | 4,035 | 4,100 | 6,700 | 410 |
| 2019-12-06 | 4,020 | 4,060 | 4,015 | 4,030 | 9,600 | 403 |
| 2019-12-05 | 4,090 | 4,090 | 4,000 | 4,015 | 13,400 | 401.50 |
| 2019-12-04 | 3,990 | 4,090 | 3,985 | 4,090 | 9,100 | 409 |
| 2019-12-03 | 4,005 | 4,020 | 3,980 | 3,990 | 5,900 | 399 |
| 2019-12-02 | 4,005 | 4,065 | 4,005 | 4,060 | 6,900 | 406 |
| 2019-11-29 | 3,995 | 4,020 | 3,995 | 4,015 | 4,700 | 401.50 |
| 2019-11-28 | 4,025 | 4,025 | 3,975 | 3,995 | 3,600 | 399.50 |
| 2019-11-27 | 4,000 | 4,020 | 3,980 | 3,990 | 5,700 | 399 |
| 2019-11-26 | 4,050 | 4,050 | 3,970 | 3,995 | 7,500 | 399.50 |
| 2019-11-25 | 4,045 | 4,045 | 4,005 | 4,005 | 5,900 | 400.50 |
| 2019-11-22 | 4,005 | 4,035 | 4,005 | 4,020 | 7,000 | 402 |
| 2019-11-21 | 4,015 | 4,015 | 3,955 | 4,005 | 7,100 | 400.50 |
| 2019-11-20 | 4,005 | 4,030 | 3,985 | 3,990 | 7,000 | 399 |
| 2019-11-19 | 4,030 | 4,065 | 3,995 | 4,055 | 3,900 | 405.50 |
| 2019-11-18 | 4,035 | 4,080 | 4,025 | 4,060 | 6,800 | 406 |
| 2019-11-15 | 4,010 | 4,080 | 4,000 | 4,050 | 9,500 | 405 |
| 2019-11-14 | 4,055 | 4,055 | 3,945 | 3,960 | 10,000 | 396 |
| 2019-11-13 | 4,095 | 4,095 | 4,055 | 4,080 | 5,700 | 408 |
| 2019-11-12 | 4,080 | 4,105 | 4,010 | 4,095 | 7,200 | 409.50 |
| 2019-11-11 | 4,080 | 4,080 | 4,060 | 4,080 | 6,300 | 408 |
| 2019-11-08 | 4,210 | 4,210 | 4,025 | 4,085 | 14,300 | 408.50 |
| 2019-11-07 | 4,120 | 4,140 | 4,090 | 4,140 | 7,700 | 414 |
| 2019-11-06 | 4,190 | 4,210 | 4,165 | 4,170 | 8,400 | 417 |
| 2019-11-05 | 4,190 | 4,200 | 4,150 | 4,190 | 15,400 | 419 |
| 2019-11-01 | 4,185 | 4,185 | 4,125 | 4,140 | 3,600 | 414 |
| 2019-10-31 | 4,140 | 4,200 | 4,090 | 4,185 | 9,800 | 418.50 |
| 2019-10-30 | 4,020 | 4,165 | 4,000 | 4,165 | 29,400 | 416.50 |
| 2019-10-29 | 4,000 | 4,050 | 3,995 | 4,000 | 12,900 | 400 |
| 2019-10-28 | 3,950 | 3,985 | 3,950 | 3,970 | 5,700 | 397 |
| 2019-10-25 | 3,935 | 3,955 | 3,920 | 3,950 | 7,100 | 395 |
| 2019-10-24 | 3,940 | 3,940 | 3,885 | 3,905 | 15,600 | 390.50 |
| 2019-10-23 | 3,935 | 3,945 | 3,880 | 3,935 | 8,000 | 393.50 |
| 2019-10-21 | 3,930 | 3,950 | 3,910 | 3,910 | 3,500 | 391 |
| 2019-10-18 | 3,930 | 3,930 | 3,895 | 3,895 | 7,100 | 389.50 |
| 2019-10-17 | 3,905 | 3,920 | 3,850 | 3,920 | 10,100 | 392 |
| 2019-10-16 | 3,900 | 3,905 | 3,860 | 3,905 | 11,800 | 390.50 |
| 2019-10-15 | 3,860 | 3,880 | 3,810 | 3,840 | 16,700 | 384 |
| 2019-10-11 | 3,790 | 3,815 | 3,740 | 3,800 | 8,800 | 380 |
| 2019-10-10 | 3,795 | 3,815 | 3,760 | 3,785 | 7,400 | 378.50 |
| 2019-10-09 | 3,790 | 3,800 | 3,775 | 3,790 | 6,200 | 379 |
| 2019-10-08 | 3,780 | 3,825 | 3,765 | 3,825 | 6,600 | 382.50 |
| 2019-10-07 | 3,805 | 3,805 | 3,730 | 3,740 | 6,400 | 374 |
| 2019-10-04 | 3,770 | 3,810 | 3,755 | 3,805 | 5,200 | 380.50 |
| 2019-10-03 | 3,810 | 3,820 | 3,770 | 3,785 | 7,200 | 378.50 |
| 2019-10-02 | 3,835 | 3,930 | 3,835 | 3,900 | 7,600 | 390 |
| 2019-10-01 | 3,795 | 3,840 | 3,770 | 3,835 | 5,100 | 383.50 |
| 2019-09-30 | 3,815 | 3,820 | 3,740 | 3,765 | 13,600 | 376.50 |
| 2019-09-27 | 3,940 | 3,940 | 3,800 | 3,840 | 10,600 | 384 |
| 2019-09-26 | 4,000 | 4,000 | 3,910 | 3,940 | 17,300 | 394 |
| 2019-09-25 | 3,950 | 3,950 | 3,885 | 3,935 | 9,700 | 393.50 |
| 2019-09-24 | 3,955 | 3,975 | 3,920 | 3,940 | 10,000 | 394 |
| 2019-09-20 | 3,975 | 3,975 | 3,895 | 3,905 | 13,500 | 390.50 |
| 2019-09-19 | 3,890 | 4,000 | 3,880 | 3,965 | 17,800 | 396.50 |
| 2019-09-18 | 3,980 | 4,005 | 3,860 | 3,890 | 8,600 | 389 |
| 2019-09-17 | 4,015 | 4,030 | 3,960 | 3,980 | 14,300 | 398 |
| 2019-09-13 | 4,000 | 4,035 | 3,930 | 4,005 | 33,500 | 400.50 |
| 2019-09-12 | 3,905 | 3,960 | 3,855 | 3,955 | 20,500 | 395.50 |
| 2019-09-11 | 3,825 | 3,875 | 3,800 | 3,870 | 17,000 | 387 |
| 2019-09-10 | 3,810 | 3,835 | 3,805 | 3,835 | 17,200 | 383.50 |
| 2019-09-09 | 3,795 | 3,810 | 3,750 | 3,810 | 6,500 | 381 |
| 2019-09-06 | 3,800 | 3,815 | 3,785 | 3,815 | 5,900 | 381.50 |
| 2019-09-05 | 3,735 | 3,815 | 3,735 | 3,800 | 15,800 | 380 |
| 2019-09-04 | 3,725 | 3,775 | 3,725 | 3,730 | 7,700 | 373 |
| 2019-09-03 | 3,690 | 3,780 | 3,690 | 3,765 | 7,000 | 376.50 |
| 2019-09-02 | 3,735 | 3,760 | 3,695 | 3,695 | 2,800 | 369.50 |
| 2019-08-30 | 3,675 | 3,755 | 3,650 | 3,740 | 20,800 | 374 |
| 2019-08-29 | 3,665 | 3,665 | 3,610 | 3,645 | 12,600 | 364.50 |
| 2019-08-28 | 3,650 | 3,650 | 3,565 | 3,605 | 8,700 | 360.50 |
| 2019-08-27 | 3,575 | 3,665 | 3,545 | 3,650 | 13,700 | 365 |
| 2019-08-26 | 3,545 | 3,570 | 3,505 | 3,520 | 11,000 | 352 |
| 2019-08-23 | 3,595 | 3,620 | 3,570 | 3,615 | 14,100 | 361.50 |
| 2019-08-22 | 3,510 | 3,580 | 3,510 | 3,570 | 11,700 | 357 |
| 2019-08-21 | 3,500 | 3,525 | 3,480 | 3,505 | 4,100 | 350.50 |
| 2019-08-20 | 3,535 | 3,575 | 3,500 | 3,525 | 10,200 | 352.50 |
| 2019-08-19 | 3,450 | 3,520 | 3,450 | 3,510 | 10,200 | 351 |
| 2019-08-16 | 3,435 | 3,465 | 3,410 | 3,455 | 9,600 | 345.50 |
| 2019-08-15 | 3,415 | 3,440 | 3,405 | 3,420 | 13,800 | 342 |
| 2019-08-14 | 3,500 | 3,530 | 3,465 | 3,525 | 18,200 | 352.50 |
| 2019-08-13 | 3,465 | 3,510 | 3,390 | 3,500 | 20,200 | 350 |
| 2019-08-09 | 3,460 | 3,475 | 3,430 | 3,465 | 12,200 | 346.50 |
| 2019-08-08 | 3,430 | 3,465 | 3,425 | 3,445 | 12,500 | 344.50 |
| 2019-08-07 | 3,455 | 3,520 | 3,425 | 3,470 | 25,300 | 347 |
| 2019-08-06 | 3,445 | 3,585 | 3,380 | 3,385 | 44,800 | 338.50 |
| 2019-08-05 | 3,550 | 3,550 | 3,465 | 3,475 | 18,500 | 347.50 |
| 2019-08-02 | 3,640 | 3,640 | 3,560 | 3,570 | 15,700 | 357 |
| 2019-08-01 | 3,695 | 3,735 | 3,650 | 3,715 | 11,400 | 371.50 |
| 2019-07-31 | 3,710 | 3,735 | 3,660 | 3,670 | 12,500 | 367 |
| 2019-07-30 | 3,695 | 3,750 | 3,660 | 3,750 | 18,200 | 375 |
| 2019-07-29 | 3,690 | 3,705 | 3,640 | 3,700 | 5,700 | 370 |
| 2019-07-26 | 3,700 | 3,710 | 3,675 | 3,690 | 6,000 | 369 |
| 2019-07-25 | 3,665 | 3,725 | 3,650 | 3,715 | 8,400 | 371.50 |
| 2019-07-24 | 3,695 | 3,710 | 3,650 | 3,665 | 16,300 | 366.50 |
| 2019-07-23 | 3,665 | 3,725 | 3,665 | 3,695 | 11,400 | 369.50 |
| 2019-07-22 | 3,685 | 3,685 | 3,625 | 3,665 | 12,100 | 366.50 |
| 2019-07-19 | 3,605 | 3,705 | 3,605 | 3,680 | 8,000 | 368 |
| 2019-07-18 | 3,725 | 3,730 | 3,600 | 3,600 | 16,900 | 360 |
| 2019-07-17 | 3,750 | 3,765 | 3,705 | 3,730 | 12,600 | 373 |
| 2019-07-16 | 3,760 | 3,825 | 3,735 | 3,765 | 5,200 | 376.50 |
| 2019-07-12 | 3,785 | 3,815 | 3,755 | 3,795 | 5,200 | 379.50 |
| 2019-07-11 | 3,710 | 3,790 | 3,710 | 3,770 | 12,500 | 377 |
| 2019-07-10 | 3,765 | 3,780 | 3,710 | 3,710 | 20,400 | 371 |
| 2019-07-09 | 3,780 | 3,825 | 3,755 | 3,765 | 13,200 | 376.50 |
| 2019-07-08 | 3,820 | 3,820 | 3,730 | 3,795 | 19,700 | 379.50 |
| 2019-07-05 | 3,810 | 3,835 | 3,780 | 3,815 | 14,800 | 381.50 |
| 2019-07-04 | 3,760 | 3,835 | 3,725 | 3,810 | 10,100 | 381 |
| 2019-07-03 | 3,690 | 3,745 | 3,680 | 3,735 | 8,400 | 373.50 |
| 2019-07-02 | 3,645 | 3,735 | 3,645 | 3,705 | 10,500 | 370.50 |
| 2019-07-01 | 3,605 | 3,665 | 3,600 | 3,665 | 12,200 | 366.50 |
| 2019-06-28 | 3,605 | 3,675 | 3,575 | 3,585 | 11,900 | 358.50 |
| 2019-06-27 | 3,520 | 3,625 | 3,520 | 3,615 | 13,100 | 361.50 |
| 2019-06-26 | 3,600 | 3,600 | 3,520 | 3,520 | 13,400 | 352 |
| 2019-06-25 | 3,640 | 3,670 | 3,605 | 3,605 | 8,900 | 360.50 |
| 2019-06-24 | 3,605 | 3,655 | 3,570 | 3,640 | 14,000 | 364 |
| 2019-06-21 | 3,560 | 3,650 | 3,535 | 3,600 | 60,900 | 360 |
| 2019-06-20 | 3,550 | 3,585 | 3,510 | 3,535 | 15,300 | 353.50 |
| 2019-06-19 | 3,505 | 3,560 | 3,485 | 3,550 | 17,700 | 355 |
| 2019-06-18 | 3,585 | 3,585 | 3,485 | 3,490 | 17,100 | 349 |
| 2019-06-17 | 3,600 | 3,620 | 3,560 | 3,580 | 11,500 | 358 |
| 2019-06-14 | 3,600 | 3,605 | 3,555 | 3,600 | 22,600 | 360 |
| 2019-06-13 | 3,750 | 3,750 | 3,610 | 3,630 | 28,500 | 363 |
| 2019-06-12 | 3,840 | 3,845 | 3,750 | 3,750 | 21,500 | 375 |
| 2019-06-11 | 3,835 | 3,865 | 3,830 | 3,840 | 12,200 | 384 |
| 2019-06-10 | 3,810 | 3,845 | 3,780 | 3,830 | 14,000 | 383 |
| 2019-06-07 | 3,840 | 3,845 | 3,800 | 3,810 | 7,200 | 381 |
| 2019-06-06 | 3,830 | 3,860 | 3,830 | 3,840 | 7,500 | 384 |
| 2019-06-05 | 3,755 | 3,840 | 3,755 | 3,830 | 9,400 | 383 |
| 2019-06-04 | 3,765 | 3,765 | 3,690 | 3,715 | 13,500 | 371.50 |
| 2019-06-03 | 3,770 | 3,770 | 3,730 | 3,735 | 7,500 | 373.50 |
| 2019-05-31 | 3,830 | 3,830 | 3,770 | 3,790 | 14,800 | 379 |
| 2019-05-30 | 3,920 | 3,925 | 3,830 | 3,845 | 9,800 | 384.50 |
| 2019-05-29 | 3,930 | 3,945 | 3,880 | 3,940 | 10,900 | 394 |
| 2019-05-28 | 3,890 | 3,960 | 3,890 | 3,960 | 20,400 | 396 |
| 2019-05-27 | 3,895 | 3,910 | 3,875 | 3,890 | 5,100 | 389 |
| 2019-05-24 | 3,870 | 3,900 | 3,850 | 3,875 | 12,000 | 387.50 |
| 2019-05-23 | 3,845 | 3,880 | 3,835 | 3,870 | 6,600 | 387 |
| 2019-05-22 | 3,840 | 3,840 | 3,815 | 3,830 | 7,100 | 383 |
| 2019-05-21 | 3,895 | 3,895 | 3,830 | 3,830 | 7,400 | 383 |
| 2019-05-20 | 4,000 | 4,000 | 3,890 | 3,895 | 8,400 | 389.50 |
| 2019-05-17 | 3,890 | 3,985 | 3,890 | 3,965 | 9,400 | 396.50 |
| 2019-05-16 | 3,915 | 3,920 | 3,835 | 3,885 | 8,600 | 388.50 |
| 2019-05-15 | 3,900 | 3,915 | 3,810 | 3,915 | 12,800 | 391.50 |
| 2019-05-14 | 3,880 | 3,890 | 3,785 | 3,875 | 17,800 | 387.50 |
| 2019-05-13 | 3,905 | 3,940 | 3,850 | 3,890 | 16,900 | 389 |
| 2019-05-10 | 3,930 | 3,975 | 3,885 | 3,885 | 19,000 | 388.50 |
| 2019-05-09 | 4,055 | 4,055 | 3,910 | 3,925 | 25,500 | 392.50 |
| 2019-05-08 | 4,125 | 4,125 | 4,015 | 4,125 | 29,600 | 412.50 |
| 2019-05-07 | 4,220 | 4,220 | 4,050 | 4,120 | 25,300 | 412 |
| 2019-04-26 | 4,240 | 4,275 | 4,210 | 4,255 | 5,300 | 425.50 |
| 2019-04-25 | 4,225 | 4,275 | 4,195 | 4,270 | 6,200 | 427 |
| 2019-04-24 | 4,270 | 4,280 | 4,170 | 4,230 | 12,400 | 423 |
| 2019-04-23 | 4,160 | 4,285 | 4,160 | 4,270 | 7,400 | 427 |
| 2019-04-22 | 4,150 | 4,165 | 4,115 | 4,160 | 4,000 | 416 |
| 2019-04-19 | 4,190 | 4,195 | 4,145 | 4,150 | 5,300 | 415 |
| 2019-04-18 | 4,295 | 4,295 | 4,175 | 4,195 | 9,800 | 419.50 |
| 2019-04-17 | 4,320 | 4,360 | 4,300 | 4,310 | 8,100 | 431 |
| 2019-04-16 | 4,355 | 4,375 | 4,300 | 4,345 | 8,400 | 434.50 |
| 2019-04-15 | 4,290 | 4,430 | 4,285 | 4,420 | 22,500 | 442 |
| 2019-04-12 | 4,180 | 4,245 | 4,150 | 4,225 | 12,500 | 422.50 |
| 2019-04-11 | 4,095 | 4,150 | 4,075 | 4,140 | 7,200 | 414 |
| 2019-04-10 | 4,090 | 4,110 | 3,985 | 4,095 | 44,200 | 409.50 |
| 2019-04-09 | 4,125 | 4,135 | 4,075 | 4,130 | 10,600 | 413 |
| 2019-04-08 | 4,195 | 4,195 | 4,085 | 4,150 | 11,900 | 415 |
| 2019-04-05 | 4,215 | 4,215 | 4,135 | 4,160 | 12,200 | 416 |
| 2019-04-04 | 4,160 | 4,255 | 4,155 | 4,215 | 15,000 | 421.50 |
| 2019-04-03 | 4,215 | 4,230 | 4,165 | 4,230 | 17,100 | 423 |
| 2019-04-02 | 4,260 | 4,290 | 4,225 | 4,285 | 12,400 | 428.50 |
| 2019-04-01 | 4,220 | 4,295 | 4,200 | 4,260 | 15,300 | 426 |
| 2019-03-29 | 4,275 | 4,275 | 4,125 | 4,150 | 9,900 | 415 |
| 2019-03-28 | 4,255 | 4,255 | 4,120 | 4,135 | 18,400 | 413.50 |
| 2019-03-27 | 4,340 | 4,370 | 4,285 | 4,325 | 21,000 | 432.50 |
| 2019-03-26 | 4,345 | 4,465 | 4,345 | 4,465 | 47,700 | 446.50 |
| 2019-03-25 | 4,330 | 4,340 | 4,280 | 4,315 | 27,900 | 431.50 |
| 2019-03-22 | 4,400 | 4,430 | 4,355 | 4,430 | 16,600 | 443 |
| 2019-03-20 | 4,370 | 4,410 | 4,350 | 4,410 | 12,800 | 441 |
| 2019-03-19 | 4,360 | 4,390 | 4,290 | 4,370 | 10,700 | 437 |
| 2019-03-18 | 4,300 | 4,375 | 4,250 | 4,375 | 26,400 | 437.50 |
| 2019-03-15 | 4,225 | 4,300 | 4,210 | 4,300 | 27,200 | 430 |
| 2019-03-14 | 4,305 | 4,305 | 4,215 | 4,225 | 9,100 | 422.50 |
| 2019-03-13 | 4,290 | 4,305 | 4,225 | 4,235 | 8,900 | 423.50 |
| 2019-03-12 | 4,195 | 4,295 | 4,190 | 4,290 | 16,100 | 429 |
| 2019-03-11 | 4,125 | 4,170 | 4,115 | 4,155 | 8,300 | 415.50 |
| 2019-03-08 | 4,185 | 4,190 | 4,105 | 4,115 | 18,800 | 411.50 |
| 2019-03-07 | 4,250 | 4,275 | 4,185 | 4,255 | 15,300 | 425.50 |
| 2019-03-06 | 4,250 | 4,260 | 4,180 | 4,240 | 13,100 | 424 |
| 2019-03-05 | 4,275 | 4,275 | 4,225 | 4,250 | 8,300 | 425 |
| 2019-03-04 | 4,370 | 4,370 | 4,250 | 4,275 | 11,000 | 427.50 |
| 2019-03-01 | 4,295 | 4,355 | 4,295 | 4,330 | 11,300 | 433 |
| 2019-02-28 | 4,280 | 4,300 | 4,255 | 4,295 | 11,000 | 429.50 |
| 2019-02-27 | 4,250 | 4,305 | 4,185 | 4,295 | 18,200 | 429.50 |
| 2019-02-26 | 4,200 | 4,245 | 4,175 | 4,240 | 14,200 | 424 |
| 2019-02-25 | 4,110 | 4,190 | 4,100 | 4,165 | 9,800 | 416.50 |
| 2019-02-22 | 4,185 | 4,185 | 3,880 | 4,100 | 92,600 | 410 |
| 2019-02-21 | 4,215 | 4,225 | 4,170 | 4,185 | 7,400 | 418.50 |
| 2019-02-20 | 4,185 | 4,225 | 4,140 | 4,225 | 8,500 | 422.50 |
| 2019-02-19 | 4,130 | 4,215 | 4,130 | 4,190 | 8,500 | 419 |
| 2019-02-18 | 4,100 | 4,170 | 4,100 | 4,165 | 9,500 | 416.50 |
| 2019-02-15 | 4,100 | 4,100 | 4,050 | 4,085 | 4,700 | 408.50 |
| 2019-02-14 | 4,135 | 4,165 | 4,110 | 4,135 | 7,600 | 413.50 |
| 2019-02-13 | 4,145 | 4,175 | 4,095 | 4,150 | 12,400 | 415 |
| 2019-02-12 | 4,045 | 4,145 | 4,045 | 4,145 | 13,600 | 414.50 |
| 2019-02-08 | 4,085 | 4,100 | 4,010 | 4,035 | 14,500 | 403.50 |
| 2019-02-07 | 4,110 | 4,140 | 4,040 | 4,140 | 13,900 | 414 |
| 2019-02-06 | 4,095 | 4,110 | 4,020 | 4,085 | 16,200 | 408.50 |
| 2019-02-05 | 3,995 | 4,100 | 3,990 | 4,090 | 20,200 | 409 |
| 2019-02-04 | 3,920 | 3,995 | 3,915 | 3,995 | 13,100 | 399.50 |
| 2019-02-01 | 3,865 | 3,880 | 3,825 | 3,865 | 15,100 | 386.50 |
| 2019-01-31 | 3,925 | 3,935 | 3,860 | 3,885 | 25,600 | 388.50 |
| 2019-01-30 | 3,960 | 3,975 | 3,900 | 3,920 | 22,400 | 392 |
| 2019-01-29 | 3,950 | 3,995 | 3,920 | 3,985 | 11,300 | 398.50 |
| 2019-01-28 | 4,020 | 4,020 | 3,965 | 3,965 | 10,800 | 396.50 |
| 2019-01-25 | 3,985 | 4,085 | 3,985 | 4,025 | 13,500 | 402.50 |
| 2019-01-24 | 3,965 | 4,015 | 3,925 | 3,985 | 16,000 | 398.50 |
| 2019-01-23 | 4,020 | 4,020 | 3,930 | 3,965 | 17,900 | 396.50 |
| 2019-01-22 | 4,100 | 4,100 | 4,005 | 4,030 | 7,000 | 403 |
| 2019-01-21 | 4,075 | 4,090 | 4,010 | 4,075 | 17,700 | 407.50 |
| 2019-01-18 | 4,005 | 4,090 | 3,985 | 4,005 | 18,900 | 400.50 |
| 2019-01-17 | 4,030 | 4,050 | 3,970 | 4,005 | 15,600 | 400.50 |
| 2019-01-16 | 4,095 | 4,130 | 3,975 | 3,995 | 15,600 | 399.50 |
| 2019-01-15 | 4,045 | 4,130 | 4,030 | 4,110 | 18,900 | 411 |
| 2019-01-11 | 4,160 | 4,230 | 4,090 | 4,115 | 15,700 | 411.50 |
| 2019-01-10 | 4,170 | 4,195 | 4,120 | 4,160 | 15,500 | 416 |
| 2019-01-09 | 4,170 | 4,260 | 4,170 | 4,190 | 11,500 | 419 |
| 2019-01-08 | 4,245 | 4,260 | 4,150 | 4,170 | 14,500 | 417 |
| 2019-01-07 | 4,245 | 4,275 | 4,195 | 4,230 | 10,700 | 423 |
| 2019-01-04 | 4,070 | 4,140 | 3,995 | 4,085 | 20,400 | 408.50 |
分割・併合履歴 ： [2024-09-27]1株→10株 [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
