9041 近鉄グループホールディングス(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 | 5,950 | 5,960 | 5,910 | 5,920 | 188,000 | 5,920 |
| 2019-12-27 | 5,940 | 5,980 | 5,940 | 5,950 | 184,000 | 5,950 |
| 2019-12-26 | 5,910 | 5,940 | 5,890 | 5,920 | 194,700 | 5,920 |
| 2019-12-25 | 5,900 | 5,930 | 5,900 | 5,920 | 133,200 | 5,920 |
| 2019-12-24 | 5,940 | 5,950 | 5,920 | 5,920 | 129,800 | 5,920 |
| 2019-12-23 | 5,950 | 5,960 | 5,910 | 5,920 | 151,200 | 5,920 |
| 2019-12-20 | 5,960 | 5,960 | 5,890 | 5,920 | 436,300 | 5,920 |
| 2019-12-19 | 5,990 | 6,010 | 5,920 | 5,930 | 253,200 | 5,930 |
| 2019-12-18 | 6,000 | 6,090 | 6,000 | 6,020 | 427,300 | 6,020 |
| 2019-12-17 | 5,950 | 5,980 | 5,900 | 5,980 | 338,900 | 5,980 |
| 2019-12-16 | 5,910 | 5,990 | 5,910 | 5,930 | 244,500 | 5,930 |
| 2019-12-13 | 5,960 | 5,980 | 5,910 | 5,930 | 499,700 | 5,930 |
| 2019-12-12 | 5,920 | 5,920 | 5,870 | 5,910 | 268,000 | 5,910 |
| 2019-12-11 | 5,990 | 5,990 | 5,900 | 5,920 | 316,500 | 5,920 |
| 2019-12-10 | 6,000 | 6,050 | 5,990 | 6,000 | 271,800 | 6,000 |
| 2019-12-09 | 6,030 | 6,030 | 5,970 | 6,010 | 268,700 | 6,010 |
| 2019-12-06 | 6,030 | 6,040 | 5,990 | 6,010 | 310,500 | 6,010 |
| 2019-12-05 | 6,090 | 6,090 | 6,020 | 6,060 | 297,600 | 6,060 |
| 2019-12-04 | 6,120 | 6,160 | 6,050 | 6,090 | 424,300 | 6,090 |
| 2019-12-03 | 6,100 | 6,140 | 6,060 | 6,140 | 449,300 | 6,140 |
| 2019-12-02 | 6,170 | 6,230 | 6,150 | 6,150 | 257,900 | 6,150 |
| 2019-11-29 | 6,220 | 6,260 | 6,180 | 6,190 | 309,900 | 6,190 |
| 2019-11-28 | 6,340 | 6,350 | 6,190 | 6,210 | 340,000 | 6,210 |
| 2019-11-27 | 6,400 | 6,410 | 6,340 | 6,340 | 239,800 | 6,340 |
| 2019-11-26 | 6,340 | 6,430 | 6,310 | 6,370 | 719,900 | 6,370 |
| 2019-11-25 | 6,330 | 6,350 | 6,290 | 6,310 | 224,000 | 6,310 |
| 2019-11-22 | 6,300 | 6,330 | 6,290 | 6,290 | 304,900 | 6,290 |
| 2019-11-21 | 6,230 | 6,310 | 6,200 | 6,290 | 370,200 | 6,290 |
| 2019-11-20 | 6,220 | 6,230 | 6,180 | 6,210 | 289,100 | 6,210 |
| 2019-11-19 | 6,190 | 6,240 | 6,180 | 6,230 | 244,500 | 6,230 |
| 2019-11-18 | 6,110 | 6,180 | 6,110 | 6,180 | 228,300 | 6,180 |
| 2019-11-15 | 6,120 | 6,170 | 6,120 | 6,150 | 365,600 | 6,150 |
| 2019-11-14 | 6,100 | 6,150 | 6,060 | 6,120 | 399,300 | 6,120 |
| 2019-11-13 | 6,110 | 6,150 | 6,080 | 6,080 | 321,400 | 6,080 |
| 2019-11-12 | 6,060 | 6,120 | 6,060 | 6,100 | 294,100 | 6,100 |
| 2019-11-11 | 6,080 | 6,130 | 6,050 | 6,100 | 296,100 | 6,100 |
| 2019-11-08 | 6,170 | 6,170 | 6,070 | 6,100 | 371,700 | 6,100 |
| 2019-11-07 | 6,100 | 6,160 | 6,040 | 6,110 | 366,400 | 6,110 |
| 2019-11-06 | 6,090 | 6,090 | 6,010 | 6,050 | 304,000 | 6,050 |
| 2019-11-05 | 5,980 | 6,070 | 5,950 | 6,070 | 489,100 | 6,070 |
| 2019-11-01 | 5,890 | 5,960 | 5,870 | 5,950 | 232,700 | 5,950 |
| 2019-10-31 | 5,970 | 5,990 | 5,890 | 5,910 | 344,300 | 5,910 |
| 2019-10-30 | 5,910 | 6,000 | 5,910 | 6,000 | 506,200 | 6,000 |
| 2019-10-29 | 5,910 | 5,950 | 5,870 | 5,900 | 305,400 | 5,900 |
| 2019-10-28 | 5,900 | 5,920 | 5,870 | 5,900 | 187,400 | 5,900 |
| 2019-10-25 | 5,910 | 5,940 | 5,880 | 5,940 | 246,700 | 5,940 |
| 2019-10-24 | 5,980 | 5,980 | 5,860 | 5,880 | 256,500 | 5,880 |
| 2019-10-23 | 5,850 | 5,950 | 5,780 | 5,950 | 366,600 | 5,950 |
| 2019-10-21 | 5,770 | 5,830 | 5,760 | 5,820 | 173,100 | 5,820 |
| 2019-10-18 | 5,800 | 5,810 | 5,720 | 5,740 | 326,500 | 5,740 |
| 2019-10-17 | 5,840 | 5,840 | 5,750 | 5,750 | 312,200 | 5,750 |
| 2019-10-16 | 5,870 | 5,920 | 5,850 | 5,860 | 390,300 | 5,860 |
| 2019-10-15 | 5,800 | 5,830 | 5,760 | 5,830 | 333,500 | 5,830 |
| 2019-10-11 | 5,770 | 5,770 | 5,700 | 5,730 | 241,700 | 5,730 |
| 2019-10-10 | 5,850 | 5,860 | 5,750 | 5,760 | 253,600 | 5,760 |
| 2019-10-09 | 5,810 | 5,880 | 5,810 | 5,870 | 332,600 | 5,870 |
| 2019-10-08 | 5,830 | 5,870 | 5,810 | 5,840 | 320,500 | 5,840 |
| 2019-10-07 | 5,770 | 5,820 | 5,750 | 5,790 | 312,400 | 5,790 |
| 2019-10-04 | 5,620 | 5,760 | 5,620 | 5,760 | 370,500 | 5,760 |
| 2019-10-03 | 5,620 | 5,650 | 5,600 | 5,640 | 247,100 | 5,640 |
| 2019-10-02 | 5,650 | 5,700 | 5,640 | 5,690 | 282,500 | 5,690 |
| 2019-10-01 | 5,640 | 5,670 | 5,620 | 5,640 | 246,000 | 5,640 |
| 2019-09-30 | 5,670 | 5,690 | 5,610 | 5,630 | 396,300 | 5,630 |
| 2019-09-27 | 5,790 | 5,800 | 5,660 | 5,750 | 985,300 | 5,750 |
| 2019-09-26 | 5,970 | 5,980 | 5,820 | 5,850 | 1,619,500 | 5,850 |
| 2019-09-25 | 6,000 | 6,040 | 5,930 | 5,950 | 730,300 | 5,950 |
| 2019-09-24 | 5,900 | 6,030 | 5,900 | 6,010 | 692,500 | 6,010 |
| 2019-09-20 | 5,830 | 5,880 | 5,810 | 5,880 | 704,500 | 5,880 |
| 2019-09-19 | 5,750 | 5,800 | 5,710 | 5,790 | 478,800 | 5,790 |
| 2019-09-18 | 5,700 | 5,760 | 5,680 | 5,700 | 466,500 | 5,700 |
| 2019-09-17 | 5,590 | 5,680 | 5,560 | 5,640 | 462,200 | 5,640 |
| 2019-09-13 | 5,480 | 5,590 | 5,430 | 5,590 | 773,600 | 5,590 |
| 2019-09-12 | 5,400 | 5,480 | 5,380 | 5,440 | 467,100 | 5,440 |
| 2019-09-11 | 5,300 | 5,400 | 5,260 | 5,400 | 439,000 | 5,400 |
| 2019-09-10 | 5,350 | 5,350 | 5,250 | 5,270 | 376,100 | 5,270 |
| 2019-09-09 | 5,300 | 5,340 | 5,290 | 5,340 | 259,900 | 5,340 |
| 2019-09-06 | 5,350 | 5,350 | 5,290 | 5,310 | 184,800 | 5,310 |
| 2019-09-05 | 5,310 | 5,360 | 5,290 | 5,330 | 457,100 | 5,330 |
| 2019-09-04 | 5,220 | 5,290 | 5,220 | 5,270 | 220,900 | 5,270 |
| 2019-09-03 | 5,240 | 5,260 | 5,210 | 5,250 | 243,700 | 5,250 |
| 2019-09-02 | 5,260 | 5,290 | 5,200 | 5,210 | 198,600 | 5,210 |
| 2019-08-30 | 5,260 | 5,300 | 5,230 | 5,290 | 419,300 | 5,290 |
| 2019-08-29 | 5,230 | 5,230 | 5,190 | 5,230 | 228,900 | 5,230 |
| 2019-08-28 | 5,210 | 5,250 | 5,210 | 5,220 | 184,100 | 5,220 |
| 2019-08-27 | 5,220 | 5,240 | 5,200 | 5,210 | 263,600 | 5,210 |
| 2019-08-26 | 5,200 | 5,230 | 5,170 | 5,200 | 364,300 | 5,200 |
| 2019-08-23 | 5,280 | 5,320 | 5,270 | 5,290 | 230,500 | 5,290 |
| 2019-08-22 | 5,270 | 5,270 | 5,230 | 5,270 | 218,300 | 5,270 |
| 2019-08-21 | 5,220 | 5,240 | 5,200 | 5,240 | 217,900 | 5,240 |
| 2019-08-20 | 5,180 | 5,260 | 5,180 | 5,260 | 190,100 | 5,260 |
| 2019-08-19 | 5,220 | 5,220 | 5,170 | 5,200 | 195,600 | 5,200 |
| 2019-08-16 | 5,170 | 5,200 | 5,150 | 5,170 | 218,600 | 5,170 |
| 2019-08-15 | 5,150 | 5,180 | 5,130 | 5,180 | 246,800 | 5,180 |
| 2019-08-14 | 5,270 | 5,270 | 5,180 | 5,190 | 320,700 | 5,190 |
| 2019-08-13 | 5,230 | 5,290 | 5,220 | 5,260 | 320,600 | 5,260 |
| 2019-08-09 | 5,230 | 5,260 | 5,210 | 5,230 | 271,100 | 5,230 |
| 2019-08-08 | 5,250 | 5,250 | 5,190 | 5,220 | 220,600 | 5,220 |
| 2019-08-07 | 5,210 | 5,260 | 5,170 | 5,250 | 351,700 | 5,250 |
| 2019-08-06 | 5,140 | 5,230 | 5,120 | 5,230 | 365,400 | 5,230 |
| 2019-08-05 | 5,170 | 5,220 | 5,160 | 5,210 | 316,400 | 5,210 |
| 2019-08-02 | 5,180 | 5,220 | 5,160 | 5,210 | 333,200 | 5,210 |
| 2019-08-01 | 5,190 | 5,240 | 5,170 | 5,240 | 216,200 | 5,240 |
| 2019-07-31 | 5,230 | 5,230 | 5,160 | 5,180 | 274,300 | 5,180 |
| 2019-07-30 | 5,250 | 5,260 | 5,210 | 5,260 | 238,600 | 5,260 |
| 2019-07-29 | 5,210 | 5,260 | 5,210 | 5,260 | 182,900 | 5,260 |
| 2019-07-26 | 5,190 | 5,220 | 5,190 | 5,210 | 153,600 | 5,210 |
| 2019-07-25 | 5,180 | 5,210 | 5,170 | 5,180 | 152,400 | 5,180 |
| 2019-07-24 | 5,180 | 5,190 | 5,150 | 5,180 | 148,900 | 5,180 |
| 2019-07-23 | 5,180 | 5,190 | 5,140 | 5,180 | 154,900 | 5,180 |
| 2019-07-22 | 5,190 | 5,200 | 5,140 | 5,140 | 201,400 | 5,140 |
| 2019-07-19 | 5,110 | 5,230 | 5,100 | 5,220 | 321,200 | 5,220 |
| 2019-07-18 | 5,200 | 5,220 | 5,110 | 5,130 | 376,900 | 5,130 |
| 2019-07-17 | 5,220 | 5,260 | 5,210 | 5,230 | 222,900 | 5,230 |
| 2019-07-16 | 5,260 | 5,270 | 5,180 | 5,200 | 157,400 | 5,200 |
| 2019-07-12 | 5,260 | 5,270 | 5,230 | 5,250 | 166,900 | 5,250 |
| 2019-07-11 | 5,230 | 5,270 | 5,220 | 5,250 | 251,700 | 5,250 |
| 2019-07-10 | 5,170 | 5,210 | 5,140 | 5,190 | 329,300 | 5,190 |
| 2019-07-09 | 5,190 | 5,200 | 5,160 | 5,180 | 227,800 | 5,180 |
| 2019-07-08 | 5,210 | 5,220 | 5,160 | 5,170 | 196,400 | 5,170 |
| 2019-07-05 | 5,260 | 5,270 | 5,210 | 5,250 | 180,700 | 5,250 |
| 2019-07-04 | 5,310 | 5,320 | 5,270 | 5,280 | 149,700 | 5,280 |
| 2019-07-03 | 5,250 | 5,280 | 5,230 | 5,260 | 206,400 | 5,260 |
| 2019-07-02 | 5,220 | 5,260 | 5,220 | 5,250 | 183,400 | 5,250 |
| 2019-07-01 | 5,200 | 5,240 | 5,170 | 5,230 | 244,500 | 5,230 |
| 2019-06-28 | 5,160 | 5,200 | 5,130 | 5,160 | 255,100 | 5,160 |
| 2019-06-27 | 5,180 | 5,200 | 5,150 | 5,190 | 316,300 | 5,190 |
| 2019-06-26 | 5,190 | 5,220 | 5,160 | 5,210 | 236,200 | 5,210 |
| 2019-06-25 | 5,170 | 5,260 | 5,160 | 5,220 | 314,400 | 5,220 |
| 2019-06-24 | 5,200 | 5,210 | 5,160 | 5,170 | 181,000 | 5,170 |
| 2019-06-21 | 5,250 | 5,260 | 5,180 | 5,190 | 375,600 | 5,190 |
| 2019-06-20 | 5,280 | 5,310 | 5,230 | 5,250 | 221,200 | 5,250 |
| 2019-06-19 | 5,210 | 5,270 | 5,200 | 5,250 | 333,000 | 5,250 |
| 2019-06-18 | 5,200 | 5,210 | 5,160 | 5,170 | 282,000 | 5,170 |
| 2019-06-17 | 5,220 | 5,270 | 5,200 | 5,210 | 289,700 | 5,210 |
| 2019-06-14 | 5,310 | 5,310 | 5,210 | 5,270 | 284,400 | 5,270 |
| 2019-06-13 | 5,240 | 5,270 | 5,220 | 5,260 | 274,000 | 5,260 |
| 2019-06-12 | 5,290 | 5,300 | 5,260 | 5,260 | 208,000 | 5,260 |
| 2019-06-11 | 5,370 | 5,370 | 5,280 | 5,300 | 265,300 | 5,300 |
| 2019-06-10 | 5,310 | 5,380 | 5,300 | 5,370 | 249,800 | 5,370 |
| 2019-06-07 | 5,310 | 5,330 | 5,270 | 5,310 | 201,700 | 5,310 |
| 2019-06-06 | 5,290 | 5,340 | 5,270 | 5,330 | 258,900 | 5,330 |
| 2019-06-05 | 5,260 | 5,260 | 5,220 | 5,260 | 303,300 | 5,260 |
| 2019-06-04 | 5,300 | 5,300 | 5,150 | 5,180 | 315,200 | 5,180 |
| 2019-06-03 | 5,140 | 5,300 | 5,130 | 5,300 | 404,700 | 5,300 |
| 2019-05-31 | 5,140 | 5,240 | 5,140 | 5,200 | 411,700 | 5,200 |
| 2019-05-30 | 5,160 | 5,180 | 5,110 | 5,150 | 249,000 | 5,150 |
| 2019-05-29 | 5,210 | 5,260 | 5,210 | 5,210 | 288,200 | 5,210 |
| 2019-05-28 | 5,350 | 5,360 | 5,200 | 5,260 | 1,813,400 | 5,260 |
| 2019-05-27 | 5,400 | 5,410 | 5,350 | 5,380 | 287,300 | 5,380 |
| 2019-05-24 | 5,380 | 5,430 | 5,380 | 5,420 | 259,300 | 5,420 |
| 2019-05-23 | 5,330 | 5,430 | 5,320 | 5,430 | 414,600 | 5,430 |
| 2019-05-22 | 5,390 | 5,390 | 5,260 | 5,300 | 399,100 | 5,300 |
| 2019-05-21 | 5,360 | 5,400 | 5,300 | 5,330 | 318,300 | 5,330 |
| 2019-05-20 | 5,300 | 5,400 | 5,300 | 5,390 | 359,400 | 5,390 |
| 2019-05-17 | 5,300 | 5,310 | 5,250 | 5,280 | 415,600 | 5,280 |
| 2019-05-16 | 5,140 | 5,280 | 5,110 | 5,280 | 660,300 | 5,280 |
| 2019-05-15 | 5,010 | 5,130 | 4,995 | 5,130 | 513,100 | 5,130 |
| 2019-05-14 | 5,000 | 5,040 | 4,965 | 5,000 | 423,900 | 5,000 |
| 2019-05-13 | 5,020 | 5,060 | 5,000 | 5,040 | 330,400 | 5,040 |
| 2019-05-10 | 4,965 | 5,060 | 4,965 | 5,040 | 486,100 | 5,040 |
| 2019-05-09 | 4,955 | 4,980 | 4,895 | 4,960 | 599,000 | 4,960 |
| 2019-05-08 | 4,965 | 4,985 | 4,890 | 4,930 | 507,200 | 4,930 |
| 2019-05-07 | 4,945 | 5,010 | 4,920 | 4,980 | 473,600 | 4,980 |
| 2019-04-26 | 4,930 | 4,945 | 4,895 | 4,935 | 501,500 | 4,935 |
| 2019-04-25 | 4,835 | 4,890 | 4,830 | 4,880 | 305,900 | 4,880 |
| 2019-04-24 | 4,890 | 4,905 | 4,810 | 4,825 | 333,400 | 4,825 |
| 2019-04-23 | 4,830 | 4,870 | 4,815 | 4,860 | 289,100 | 4,860 |
| 2019-04-22 | 4,725 | 4,800 | 4,710 | 4,800 | 271,900 | 4,800 |
| 2019-04-19 | 4,845 | 4,845 | 4,730 | 4,760 | 305,800 | 4,760 |
| 2019-04-18 | 4,865 | 4,865 | 4,805 | 4,825 | 276,700 | 4,825 |
| 2019-04-17 | 4,855 | 4,865 | 4,815 | 4,835 | 315,500 | 4,835 |
| 2019-04-16 | 4,905 | 4,905 | 4,855 | 4,870 | 297,400 | 4,870 |
| 2019-04-15 | 4,925 | 4,955 | 4,895 | 4,905 | 357,300 | 4,905 |
| 2019-04-12 | 4,870 | 4,875 | 4,835 | 4,855 | 257,600 | 4,855 |
| 2019-04-11 | 4,840 | 4,875 | 4,825 | 4,865 | 364,600 | 4,865 |
| 2019-04-10 | 4,825 | 4,855 | 4,815 | 4,840 | 253,400 | 4,840 |
| 2019-04-09 | 4,900 | 4,900 | 4,855 | 4,865 | 266,800 | 4,865 |
| 2019-04-08 | 4,900 | 4,950 | 4,860 | 4,930 | 294,900 | 4,930 |
| 2019-04-05 | 4,950 | 4,960 | 4,890 | 4,925 | 314,700 | 4,925 |
| 2019-04-04 | 5,000 | 5,010 | 4,895 | 4,940 | 413,400 | 4,940 |
| 2019-04-03 | 5,020 | 5,020 | 4,990 | 5,010 | 339,200 | 5,010 |
| 2019-04-02 | 5,180 | 5,180 | 5,030 | 5,040 | 322,400 | 5,040 |
| 2019-04-01 | 5,190 | 5,210 | 5,140 | 5,170 | 461,400 | 5,170 |
| 2019-03-29 | 5,170 | 5,190 | 5,130 | 5,160 | 328,800 | 5,160 |
| 2019-03-28 | 5,180 | 5,180 | 5,090 | 5,110 | 317,500 | 5,110 |
| 2019-03-27 | 5,200 | 5,210 | 5,130 | 5,190 | 662,200 | 5,190 |
| 2019-03-26 | 5,130 | 5,270 | 5,130 | 5,270 | 1,592,000 | 5,270 |
| 2019-03-25 | 5,140 | 5,150 | 5,070 | 5,080 | 666,900 | 5,080 |
| 2019-03-22 | 5,180 | 5,180 | 5,140 | 5,170 | 445,300 | 5,170 |
| 2019-03-20 | 5,130 | 5,170 | 5,120 | 5,160 | 387,700 | 5,160 |
| 2019-03-19 | 5,130 | 5,140 | 5,100 | 5,100 | 307,900 | 5,100 |
| 2019-03-18 | 5,160 | 5,160 | 5,110 | 5,150 | 343,100 | 5,150 |
| 2019-03-15 | 5,120 | 5,160 | 5,110 | 5,150 | 455,300 | 5,150 |
| 2019-03-14 | 5,110 | 5,130 | 5,090 | 5,100 | 272,800 | 5,100 |
| 2019-03-13 | 5,150 | 5,160 | 5,070 | 5,090 | 303,800 | 5,090 |
| 2019-03-12 | 5,130 | 5,170 | 5,130 | 5,150 | 324,800 | 5,150 |
| 2019-03-11 | 5,080 | 5,110 | 5,080 | 5,090 | 274,800 | 5,090 |
| 2019-03-08 | 5,020 | 5,090 | 5,020 | 5,050 | 400,900 | 5,050 |
| 2019-03-07 | 5,020 | 5,090 | 5,020 | 5,070 | 397,200 | 5,070 |
| 2019-03-06 | 5,010 | 5,030 | 5,000 | 5,010 | 284,300 | 5,010 |
| 2019-03-05 | 5,000 | 5,030 | 4,985 | 5,010 | 260,000 | 5,010 |
| 2019-03-04 | 5,050 | 5,050 | 5,000 | 5,000 | 205,500 | 5,000 |
| 2019-03-01 | 5,010 | 5,040 | 5,000 | 5,030 | 281,200 | 5,030 |
| 2019-02-28 | 5,020 | 5,030 | 4,995 | 5,030 | 538,000 | 5,030 |
| 2019-02-27 | 4,985 | 5,020 | 4,985 | 5,000 | 350,300 | 5,000 |
| 2019-02-26 | 4,970 | 5,010 | 4,965 | 4,985 | 415,800 | 4,985 |
| 2019-02-25 | 4,950 | 4,965 | 4,935 | 4,960 | 224,200 | 4,960 |
| 2019-02-22 | 4,925 | 4,965 | 4,925 | 4,925 | 213,600 | 4,925 |
| 2019-02-21 | 4,950 | 4,985 | 4,920 | 4,960 | 338,000 | 4,960 |
| 2019-02-20 | 4,910 | 4,960 | 4,905 | 4,960 | 347,400 | 4,960 |
| 2019-02-19 | 4,870 | 4,910 | 4,860 | 4,905 | 301,900 | 4,905 |
| 2019-02-18 | 4,880 | 4,890 | 4,845 | 4,860 | 224,500 | 4,860 |
| 2019-02-15 | 4,730 | 4,850 | 4,730 | 4,840 | 331,900 | 4,840 |
| 2019-02-14 | 4,805 | 4,820 | 4,730 | 4,770 | 455,100 | 4,770 |
| 2019-02-13 | 4,890 | 4,910 | 4,820 | 4,840 | 402,600 | 4,840 |
| 2019-02-12 | 4,775 | 4,850 | 4,760 | 4,850 | 444,200 | 4,850 |
| 2019-02-08 | 4,740 | 4,770 | 4,735 | 4,760 | 296,700 | 4,760 |
| 2019-02-07 | 4,765 | 4,770 | 4,735 | 4,770 | 228,700 | 4,770 |
| 2019-02-06 | 4,810 | 4,810 | 4,770 | 4,775 | 261,400 | 4,775 |
| 2019-02-05 | 4,800 | 4,845 | 4,790 | 4,815 | 271,400 | 4,815 |
| 2019-02-04 | 4,760 | 4,820 | 4,755 | 4,780 | 235,800 | 4,780 |
| 2019-02-01 | 4,740 | 4,805 | 4,740 | 4,755 | 255,700 | 4,755 |
| 2019-01-31 | 4,765 | 4,790 | 4,730 | 4,745 | 462,500 | 4,745 |
| 2019-01-30 | 4,750 | 4,750 | 4,700 | 4,715 | 530,000 | 4,715 |
| 2019-01-29 | 4,715 | 4,745 | 4,700 | 4,735 | 392,500 | 4,735 |
| 2019-01-28 | 4,745 | 4,750 | 4,705 | 4,705 | 261,600 | 4,705 |
| 2019-01-25 | 4,755 | 4,810 | 4,755 | 4,780 | 316,100 | 4,780 |
| 2019-01-24 | 4,805 | 4,810 | 4,765 | 4,775 | 443,700 | 4,775 |
| 2019-01-23 | 4,875 | 4,895 | 4,835 | 4,835 | 329,800 | 4,835 |
| 2019-01-22 | 4,920 | 4,930 | 4,900 | 4,910 | 279,300 | 4,910 |
| 2019-01-21 | 4,940 | 4,940 | 4,900 | 4,910 | 247,400 | 4,910 |
| 2019-01-18 | 4,900 | 4,950 | 4,885 | 4,915 | 347,800 | 4,915 |
| 2019-01-17 | 4,860 | 4,910 | 4,845 | 4,875 | 355,700 | 4,875 |
| 2019-01-16 | 4,870 | 4,890 | 4,840 | 4,880 | 397,000 | 4,880 |
| 2019-01-15 | 4,865 | 4,905 | 4,850 | 4,875 | 314,700 | 4,875 |
| 2019-01-11 | 4,920 | 4,920 | 4,870 | 4,905 | 403,300 | 4,905 |
| 2019-01-10 | 4,810 | 4,920 | 4,805 | 4,910 | 394,700 | 4,910 |
| 2019-01-09 | 4,870 | 4,890 | 4,830 | 4,845 | 365,500 | 4,845 |
| 2019-01-08 | 4,945 | 4,945 | 4,815 | 4,830 | 501,700 | 4,830 |
| 2019-01-07 | 4,915 | 4,980 | 4,885 | 4,930 | 608,100 | 4,930 |
| 2019-01-04 | 4,700 | 4,845 | 4,695 | 4,845 | 583,700 | 4,845 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株