9042 阪急阪神ホールディングス(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 | 4,660 | 4,710 | 4,645 | 4,680 | 265,800 | 4,680 |
| 2019-12-27 | 4,765 | 4,765 | 4,720 | 4,725 | 207,100 | 4,725 |
| 2019-12-26 | 4,740 | 4,745 | 4,705 | 4,735 | 164,200 | 4,735 |
| 2019-12-25 | 4,720 | 4,735 | 4,710 | 4,720 | 122,000 | 4,720 |
| 2019-12-24 | 4,710 | 4,750 | 4,705 | 4,720 | 196,600 | 4,720 |
| 2019-12-23 | 4,735 | 4,735 | 4,705 | 4,715 | 189,500 | 4,715 |
| 2019-12-20 | 4,785 | 4,785 | 4,720 | 4,730 | 480,600 | 4,730 |
| 2019-12-19 | 4,795 | 4,810 | 4,755 | 4,760 | 259,500 | 4,760 |
| 2019-12-18 | 4,820 | 4,820 | 4,790 | 4,795 | 330,100 | 4,795 |
| 2019-12-17 | 4,805 | 4,820 | 4,755 | 4,820 | 386,700 | 4,820 |
| 2019-12-16 | 4,800 | 4,820 | 4,745 | 4,745 | 331,600 | 4,745 |
| 2019-12-13 | 4,825 | 4,840 | 4,770 | 4,795 | 637,800 | 4,795 |
| 2019-12-12 | 4,765 | 4,800 | 4,740 | 4,775 | 303,400 | 4,775 |
| 2019-12-11 | 4,750 | 4,760 | 4,725 | 4,725 | 350,300 | 4,725 |
| 2019-12-10 | 4,755 | 4,775 | 4,745 | 4,755 | 381,100 | 4,755 |
| 2019-12-09 | 4,750 | 4,755 | 4,720 | 4,750 | 346,400 | 4,750 |
| 2019-12-06 | 4,710 | 4,740 | 4,700 | 4,705 | 249,900 | 4,705 |
| 2019-12-05 | 4,735 | 4,765 | 4,705 | 4,745 | 302,500 | 4,745 |
| 2019-12-04 | 4,685 | 4,745 | 4,685 | 4,735 | 332,700 | 4,735 |
| 2019-12-03 | 4,685 | 4,720 | 4,675 | 4,695 | 296,100 | 4,695 |
| 2019-12-02 | 4,740 | 4,780 | 4,730 | 4,745 | 275,500 | 4,745 |
| 2019-11-29 | 4,730 | 4,760 | 4,690 | 4,700 | 457,300 | 4,700 |
| 2019-11-28 | 4,780 | 4,780 | 4,700 | 4,715 | 374,000 | 4,715 |
| 2019-11-27 | 4,850 | 4,860 | 4,815 | 4,825 | 319,800 | 4,825 |
| 2019-11-26 | 4,790 | 4,835 | 4,775 | 4,830 | 652,000 | 4,830 |
| 2019-11-25 | 4,785 | 4,790 | 4,755 | 4,780 | 283,400 | 4,780 |
| 2019-11-22 | 4,780 | 4,780 | 4,730 | 4,755 | 409,300 | 4,755 |
| 2019-11-21 | 4,715 | 4,780 | 4,685 | 4,780 | 339,600 | 4,780 |
| 2019-11-20 | 4,685 | 4,750 | 4,680 | 4,750 | 293,300 | 4,750 |
| 2019-11-19 | 4,695 | 4,730 | 4,675 | 4,720 | 303,900 | 4,720 |
| 2019-11-18 | 4,620 | 4,710 | 4,615 | 4,710 | 330,700 | 4,710 |
| 2019-11-15 | 4,600 | 4,640 | 4,590 | 4,635 | 352,700 | 4,635 |
| 2019-11-14 | 4,600 | 4,645 | 4,545 | 4,575 | 347,000 | 4,575 |
| 2019-11-13 | 4,600 | 4,630 | 4,600 | 4,620 | 205,000 | 4,620 |
| 2019-11-12 | 4,610 | 4,625 | 4,565 | 4,625 | 407,000 | 4,625 |
| 2019-11-11 | 4,605 | 4,615 | 4,570 | 4,590 | 238,200 | 4,590 |
| 2019-11-08 | 4,630 | 4,635 | 4,550 | 4,590 | 421,500 | 4,590 |
| 2019-11-07 | 4,590 | 4,630 | 4,555 | 4,605 | 359,800 | 4,605 |
| 2019-11-06 | 4,585 | 4,585 | 4,510 | 4,570 | 350,200 | 4,570 |
| 2019-11-05 | 4,475 | 4,600 | 4,435 | 4,575 | 826,600 | 4,575 |
| 2019-11-01 | 4,335 | 4,435 | 4,330 | 4,415 | 310,400 | 4,415 |
| 2019-10-31 | 4,405 | 4,410 | 4,335 | 4,350 | 319,800 | 4,350 |
| 2019-10-30 | 4,365 | 4,420 | 4,355 | 4,410 | 502,500 | 4,410 |
| 2019-10-29 | 4,385 | 4,400 | 4,345 | 4,355 | 317,000 | 4,355 |
| 2019-10-28 | 4,355 | 4,380 | 4,330 | 4,355 | 167,300 | 4,355 |
| 2019-10-25 | 4,345 | 4,365 | 4,325 | 4,355 | 199,800 | 4,355 |
| 2019-10-24 | 4,405 | 4,420 | 4,310 | 4,315 | 312,900 | 4,315 |
| 2019-10-23 | 4,320 | 4,375 | 4,275 | 4,375 | 291,800 | 4,375 |
| 2019-10-21 | 4,295 | 4,315 | 4,275 | 4,285 | 136,400 | 4,285 |
| 2019-10-18 | 4,310 | 4,315 | 4,255 | 4,260 | 274,900 | 4,260 |
| 2019-10-17 | 4,345 | 4,345 | 4,260 | 4,275 | 312,200 | 4,275 |
| 2019-10-16 | 4,350 | 4,385 | 4,330 | 4,345 | 386,900 | 4,345 |
| 2019-10-15 | 4,300 | 4,350 | 4,295 | 4,325 | 423,500 | 4,325 |
| 2019-10-11 | 4,265 | 4,265 | 4,230 | 4,260 | 225,300 | 4,260 |
| 2019-10-10 | 4,260 | 4,275 | 4,215 | 4,250 | 167,000 | 4,250 |
| 2019-10-09 | 4,215 | 4,255 | 4,210 | 4,250 | 264,500 | 4,250 |
| 2019-10-08 | 4,250 | 4,260 | 4,205 | 4,235 | 280,400 | 4,235 |
| 2019-10-07 | 4,260 | 4,260 | 4,210 | 4,230 | 231,600 | 4,230 |
| 2019-10-04 | 4,175 | 4,240 | 4,170 | 4,240 | 234,000 | 4,240 |
| 2019-10-03 | 4,170 | 4,190 | 4,150 | 4,190 | 278,000 | 4,190 |
| 2019-10-02 | 4,170 | 4,255 | 4,170 | 4,250 | 322,400 | 4,250 |
| 2019-10-01 | 4,195 | 4,250 | 4,190 | 4,220 | 264,500 | 4,220 |
| 2019-09-30 | 4,185 | 4,200 | 4,145 | 4,165 | 474,900 | 4,165 |
| 2019-09-27 | 4,270 | 4,275 | 4,190 | 4,235 | 479,100 | 4,235 |
| 2019-09-26 | 4,365 | 4,415 | 4,295 | 4,315 | 966,900 | 4,315 |
| 2019-09-25 | 4,300 | 4,340 | 4,295 | 4,330 | 383,300 | 4,330 |
| 2019-09-24 | 4,285 | 4,340 | 4,280 | 4,325 | 422,700 | 4,325 |
| 2019-09-20 | 4,280 | 4,290 | 4,265 | 4,285 | 595,200 | 4,285 |
| 2019-09-19 | 4,215 | 4,270 | 4,205 | 4,260 | 465,900 | 4,260 |
| 2019-09-18 | 4,240 | 4,245 | 4,175 | 4,190 | 427,800 | 4,190 |
| 2019-09-17 | 4,220 | 4,240 | 4,180 | 4,230 | 501,200 | 4,230 |
| 2019-09-13 | 4,140 | 4,225 | 4,125 | 4,215 | 912,000 | 4,215 |
| 2019-09-12 | 4,140 | 4,175 | 4,130 | 4,140 | 623,500 | 4,140 |
| 2019-09-11 | 4,095 | 4,135 | 4,080 | 4,135 | 481,900 | 4,135 |
| 2019-09-10 | 4,090 | 4,105 | 4,065 | 4,085 | 370,300 | 4,085 |
| 2019-09-09 | 4,040 | 4,080 | 4,040 | 4,080 | 340,400 | 4,080 |
| 2019-09-06 | 4,055 | 4,060 | 4,035 | 4,040 | 228,400 | 4,040 |
| 2019-09-05 | 4,030 | 4,075 | 4,010 | 4,045 | 423,500 | 4,045 |
| 2019-09-04 | 4,005 | 4,015 | 3,985 | 3,990 | 331,100 | 3,990 |
| 2019-09-03 | 4,030 | 4,035 | 4,010 | 4,025 | 243,200 | 4,025 |
| 2019-09-02 | 4,010 | 4,040 | 4,005 | 4,020 | 179,500 | 4,020 |
| 2019-08-30 | 4,000 | 4,030 | 3,980 | 4,025 | 472,900 | 4,025 |
| 2019-08-29 | 3,960 | 3,985 | 3,940 | 3,985 | 241,200 | 3,985 |
| 2019-08-28 | 3,960 | 3,985 | 3,945 | 3,960 | 246,900 | 3,960 |
| 2019-08-27 | 3,960 | 3,975 | 3,945 | 3,950 | 319,300 | 3,950 |
| 2019-08-26 | 3,875 | 3,940 | 3,870 | 3,915 | 354,700 | 3,915 |
| 2019-08-23 | 3,955 | 3,980 | 3,945 | 3,975 | 216,400 | 3,975 |
| 2019-08-22 | 3,915 | 3,930 | 3,895 | 3,930 | 269,400 | 3,930 |
| 2019-08-21 | 3,950 | 3,950 | 3,910 | 3,920 | 259,400 | 3,920 |
| 2019-08-20 | 3,960 | 3,985 | 3,945 | 3,985 | 214,400 | 3,985 |
| 2019-08-19 | 3,980 | 3,980 | 3,940 | 3,975 | 194,300 | 3,975 |
| 2019-08-16 | 3,920 | 3,975 | 3,915 | 3,950 | 256,400 | 3,950 |
| 2019-08-15 | 3,890 | 3,945 | 3,880 | 3,935 | 237,400 | 3,935 |
| 2019-08-14 | 3,970 | 3,970 | 3,940 | 3,955 | 290,200 | 3,955 |
| 2019-08-13 | 3,925 | 3,965 | 3,905 | 3,945 | 369,100 | 3,945 |
| 2019-08-09 | 3,935 | 3,965 | 3,925 | 3,955 | 352,800 | 3,955 |
| 2019-08-08 | 3,865 | 3,920 | 3,860 | 3,900 | 361,300 | 3,900 |
| 2019-08-07 | 3,795 | 3,885 | 3,790 | 3,875 | 437,000 | 3,875 |
| 2019-08-06 | 3,690 | 3,800 | 3,685 | 3,790 | 433,800 | 3,790 |
| 2019-08-05 | 3,760 | 3,800 | 3,725 | 3,780 | 475,400 | 3,780 |
| 2019-08-02 | 3,785 | 3,820 | 3,770 | 3,795 | 463,700 | 3,795 |
| 2019-08-01 | 3,815 | 3,850 | 3,795 | 3,850 | 233,000 | 3,850 |
| 2019-07-31 | 3,820 | 3,865 | 3,800 | 3,835 | 339,000 | 3,835 |
| 2019-07-30 | 3,865 | 3,870 | 3,840 | 3,870 | 299,900 | 3,870 |
| 2019-07-29 | 3,820 | 3,845 | 3,810 | 3,845 | 232,400 | 3,845 |
| 2019-07-26 | 3,785 | 3,835 | 3,785 | 3,820 | 178,800 | 3,820 |
| 2019-07-25 | 3,800 | 3,830 | 3,790 | 3,810 | 206,300 | 3,810 |
| 2019-07-24 | 3,825 | 3,825 | 3,795 | 3,820 | 237,700 | 3,820 |
| 2019-07-23 | 3,795 | 3,835 | 3,775 | 3,820 | 253,600 | 3,820 |
| 2019-07-22 | 3,810 | 3,820 | 3,770 | 3,775 | 267,300 | 3,775 |
| 2019-07-19 | 3,725 | 3,820 | 3,720 | 3,810 | 319,100 | 3,810 |
| 2019-07-18 | 3,780 | 3,800 | 3,695 | 3,710 | 508,600 | 3,710 |
| 2019-07-17 | 3,800 | 3,835 | 3,785 | 3,815 | 368,900 | 3,815 |
| 2019-07-16 | 3,855 | 3,875 | 3,820 | 3,835 | 336,300 | 3,835 |
| 2019-07-12 | 3,880 | 3,890 | 3,860 | 3,880 | 226,600 | 3,880 |
| 2019-07-11 | 3,850 | 3,885 | 3,845 | 3,860 | 351,300 | 3,860 |
| 2019-07-10 | 3,855 | 3,870 | 3,810 | 3,860 | 540,500 | 3,860 |
| 2019-07-09 | 3,910 | 3,945 | 3,880 | 3,895 | 324,600 | 3,895 |
| 2019-07-08 | 3,915 | 3,925 | 3,885 | 3,895 | 376,900 | 3,895 |
| 2019-07-05 | 3,945 | 3,950 | 3,915 | 3,940 | 270,400 | 3,940 |
| 2019-07-04 | 3,925 | 3,955 | 3,925 | 3,945 | 166,400 | 3,945 |
| 2019-07-03 | 3,885 | 3,910 | 3,880 | 3,910 | 228,100 | 3,910 |
| 2019-07-02 | 3,880 | 3,905 | 3,875 | 3,895 | 309,100 | 3,895 |
| 2019-07-01 | 3,890 | 3,910 | 3,860 | 3,905 | 341,500 | 3,905 |
| 2019-06-28 | 3,810 | 3,860 | 3,805 | 3,860 | 488,700 | 3,860 |
| 2019-06-27 | 3,805 | 3,845 | 3,790 | 3,845 | 321,600 | 3,845 |
| 2019-06-26 | 3,765 | 3,830 | 3,765 | 3,810 | 336,200 | 3,810 |
| 2019-06-25 | 3,800 | 3,835 | 3,800 | 3,810 | 350,400 | 3,810 |
| 2019-06-24 | 3,755 | 3,785 | 3,740 | 3,760 | 317,600 | 3,760 |
| 2019-06-21 | 3,830 | 3,830 | 3,775 | 3,775 | 676,000 | 3,775 |
| 2019-06-20 | 3,830 | 3,870 | 3,815 | 3,845 | 277,300 | 3,845 |
| 2019-06-19 | 3,820 | 3,825 | 3,780 | 3,820 | 411,200 | 3,820 |
| 2019-06-18 | 3,830 | 3,845 | 3,770 | 3,780 | 429,700 | 3,780 |
| 2019-06-17 | 3,870 | 3,875 | 3,830 | 3,830 | 372,000 | 3,830 |
| 2019-06-14 | 3,895 | 3,895 | 3,840 | 3,885 | 461,200 | 3,885 |
| 2019-06-13 | 3,895 | 3,905 | 3,840 | 3,880 | 588,100 | 3,880 |
| 2019-06-12 | 3,970 | 3,980 | 3,935 | 3,935 | 407,700 | 3,935 |
| 2019-06-11 | 4,025 | 4,025 | 3,980 | 3,995 | 309,300 | 3,995 |
| 2019-06-10 | 4,015 | 4,045 | 4,000 | 4,040 | 327,500 | 4,040 |
| 2019-06-07 | 4,005 | 4,010 | 3,975 | 3,990 | 235,900 | 3,990 |
| 2019-06-06 | 4,000 | 4,030 | 3,985 | 4,005 | 316,000 | 4,005 |
| 2019-06-05 | 3,965 | 4,000 | 3,940 | 4,000 | 418,500 | 4,000 |
| 2019-06-04 | 3,965 | 3,965 | 3,860 | 3,895 | 486,200 | 3,895 |
| 2019-06-03 | 3,890 | 3,965 | 3,870 | 3,965 | 387,600 | 3,965 |
| 2019-05-31 | 3,900 | 3,925 | 3,880 | 3,910 | 499,500 | 3,910 |
| 2019-05-30 | 3,920 | 3,950 | 3,895 | 3,945 | 327,300 | 3,945 |
| 2019-05-29 | 3,940 | 3,975 | 3,930 | 3,950 | 355,300 | 3,950 |
| 2019-05-28 | 4,025 | 4,025 | 3,930 | 3,950 | 880,000 | 3,950 |
| 2019-05-27 | 4,045 | 4,055 | 4,025 | 4,040 | 204,800 | 4,040 |
| 2019-05-24 | 4,020 | 4,075 | 4,005 | 4,065 | 339,600 | 4,065 |
| 2019-05-23 | 3,950 | 4,040 | 3,945 | 4,030 | 418,300 | 4,030 |
| 2019-05-22 | 4,070 | 4,075 | 3,970 | 3,970 | 489,700 | 3,970 |
| 2019-05-21 | 4,085 | 4,135 | 4,065 | 4,070 | 373,200 | 4,070 |
| 2019-05-20 | 4,055 | 4,135 | 4,055 | 4,115 | 311,900 | 4,115 |
| 2019-05-17 | 4,025 | 4,095 | 4,005 | 4,085 | 407,000 | 4,085 |
| 2019-05-16 | 3,965 | 3,975 | 3,885 | 3,955 | 505,000 | 3,955 |
| 2019-05-15 | 3,950 | 4,025 | 3,930 | 4,015 | 375,200 | 4,015 |
| 2019-05-14 | 3,865 | 3,950 | 3,865 | 3,935 | 323,000 | 3,935 |
| 2019-05-13 | 3,905 | 3,950 | 3,890 | 3,945 | 333,200 | 3,945 |
| 2019-05-10 | 3,950 | 3,990 | 3,905 | 3,930 | 453,600 | 3,930 |
| 2019-05-09 | 3,970 | 3,985 | 3,905 | 3,920 | 564,300 | 3,920 |
| 2019-05-08 | 4,020 | 4,040 | 3,990 | 4,015 | 416,000 | 4,015 |
| 2019-05-07 | 4,100 | 4,130 | 4,075 | 4,095 | 432,900 | 4,095 |
| 2019-04-26 | 4,165 | 4,165 | 4,105 | 4,150 | 449,600 | 4,150 |
| 2019-04-25 | 4,070 | 4,140 | 4,050 | 4,125 | 329,300 | 4,125 |
| 2019-04-24 | 4,080 | 4,090 | 4,025 | 4,050 | 331,800 | 4,050 |
| 2019-04-23 | 4,050 | 4,075 | 4,035 | 4,070 | 246,300 | 4,070 |
| 2019-04-22 | 3,965 | 4,035 | 3,965 | 4,025 | 224,200 | 4,025 |
| 2019-04-19 | 4,040 | 4,050 | 3,965 | 3,995 | 199,500 | 3,995 |
| 2019-04-18 | 4,060 | 4,060 | 3,990 | 4,005 | 230,900 | 4,005 |
| 2019-04-17 | 4,055 | 4,055 | 4,000 | 4,025 | 367,100 | 4,025 |
| 2019-04-16 | 4,070 | 4,090 | 4,050 | 4,075 | 261,500 | 4,075 |
| 2019-04-15 | 4,070 | 4,110 | 4,055 | 4,070 | 341,400 | 4,070 |
| 2019-04-12 | 4,015 | 4,020 | 3,975 | 4,010 | 262,800 | 4,010 |
| 2019-04-11 | 3,970 | 3,985 | 3,940 | 3,975 | 282,200 | 3,975 |
| 2019-04-10 | 3,965 | 3,985 | 3,955 | 3,965 | 262,800 | 3,965 |
| 2019-04-09 | 4,040 | 4,045 | 3,970 | 4,005 | 338,000 | 4,005 |
| 2019-04-08 | 4,080 | 4,080 | 4,035 | 4,055 | 193,800 | 4,055 |
| 2019-04-05 | 4,060 | 4,080 | 4,040 | 4,060 | 254,400 | 4,060 |
| 2019-04-04 | 4,110 | 4,110 | 4,035 | 4,050 | 277,600 | 4,050 |
| 2019-04-03 | 4,125 | 4,135 | 4,090 | 4,130 | 350,100 | 4,130 |
| 2019-04-02 | 4,280 | 4,290 | 4,105 | 4,125 | 359,200 | 4,125 |
| 2019-04-01 | 4,205 | 4,255 | 4,185 | 4,230 | 513,100 | 4,230 |
| 2019-03-29 | 4,155 | 4,155 | 4,120 | 4,150 | 330,700 | 4,150 |
| 2019-03-28 | 4,160 | 4,170 | 4,100 | 4,120 | 380,200 | 4,120 |
| 2019-03-27 | 4,200 | 4,215 | 4,160 | 4,200 | 517,600 | 4,200 |
| 2019-03-26 | 4,080 | 4,230 | 4,080 | 4,225 | 1,184,900 | 4,225 |
| 2019-03-25 | 4,095 | 4,095 | 4,030 | 4,050 | 453,400 | 4,050 |
| 2019-03-22 | 4,120 | 4,135 | 4,090 | 4,135 | 396,100 | 4,135 |
| 2019-03-20 | 4,100 | 4,120 | 4,080 | 4,115 | 322,800 | 4,115 |
| 2019-03-19 | 4,120 | 4,120 | 4,075 | 4,085 | 239,900 | 4,085 |
| 2019-03-18 | 4,150 | 4,155 | 4,105 | 4,140 | 334,500 | 4,140 |
| 2019-03-15 | 4,125 | 4,140 | 4,095 | 4,120 | 529,300 | 4,120 |
| 2019-03-14 | 4,110 | 4,110 | 4,080 | 4,095 | 357,500 | 4,095 |
| 2019-03-13 | 4,105 | 4,140 | 4,050 | 4,065 | 327,700 | 4,065 |
| 2019-03-12 | 4,080 | 4,135 | 4,070 | 4,115 | 504,000 | 4,115 |
| 2019-03-11 | 4,025 | 4,065 | 4,020 | 4,045 | 340,900 | 4,045 |
| 2019-03-08 | 4,010 | 4,055 | 4,000 | 4,015 | 609,400 | 4,015 |
| 2019-03-07 | 4,030 | 4,055 | 4,005 | 4,055 | 426,800 | 4,055 |
| 2019-03-06 | 4,015 | 4,050 | 4,000 | 4,040 | 371,800 | 4,040 |
| 2019-03-05 | 4,045 | 4,050 | 4,020 | 4,040 | 274,000 | 4,040 |
| 2019-03-04 | 4,090 | 4,090 | 4,020 | 4,060 | 316,100 | 4,060 |
| 2019-03-01 | 4,075 | 4,085 | 4,035 | 4,080 | 326,900 | 4,080 |
| 2019-02-28 | 4,060 | 4,075 | 4,020 | 4,040 | 442,600 | 4,040 |
| 2019-02-27 | 4,075 | 4,090 | 4,060 | 4,070 | 401,300 | 4,070 |
| 2019-02-26 | 4,080 | 4,085 | 4,050 | 4,060 | 198,600 | 4,060 |
| 2019-02-25 | 4,030 | 4,075 | 4,020 | 4,075 | 263,200 | 4,075 |
| 2019-02-22 | 4,075 | 4,080 | 4,040 | 4,050 | 248,400 | 4,050 |
| 2019-02-21 | 4,130 | 4,130 | 4,040 | 4,090 | 369,600 | 4,090 |
| 2019-02-20 | 4,070 | 4,125 | 4,065 | 4,125 | 356,800 | 4,125 |
| 2019-02-19 | 4,030 | 4,070 | 4,030 | 4,070 | 325,200 | 4,070 |
| 2019-02-18 | 4,000 | 4,035 | 3,990 | 4,035 | 378,000 | 4,035 |
| 2019-02-15 | 3,930 | 4,000 | 3,900 | 4,000 | 317,400 | 4,000 |
| 2019-02-14 | 3,920 | 3,950 | 3,910 | 3,950 | 300,100 | 3,950 |
| 2019-02-13 | 3,920 | 3,935 | 3,900 | 3,925 | 460,300 | 3,925 |
| 2019-02-12 | 3,845 | 3,915 | 3,835 | 3,915 | 483,900 | 3,915 |
| 2019-02-08 | 3,840 | 3,850 | 3,805 | 3,815 | 344,000 | 3,815 |
| 2019-02-07 | 3,890 | 3,895 | 3,845 | 3,870 | 244,700 | 3,870 |
| 2019-02-06 | 3,900 | 3,920 | 3,870 | 3,900 | 248,100 | 3,900 |
| 2019-02-05 | 3,880 | 3,920 | 3,870 | 3,900 | 267,000 | 3,900 |
| 2019-02-04 | 3,865 | 3,905 | 3,850 | 3,875 | 427,700 | 3,875 |
| 2019-02-01 | 3,890 | 3,925 | 3,860 | 3,875 | 360,100 | 3,875 |
| 2019-01-31 | 3,900 | 3,920 | 3,860 | 3,880 | 433,500 | 3,880 |
| 2019-01-30 | 3,890 | 3,890 | 3,835 | 3,845 | 489,000 | 3,845 |
| 2019-01-29 | 3,775 | 3,845 | 3,765 | 3,840 | 413,600 | 3,840 |
| 2019-01-28 | 3,810 | 3,810 | 3,760 | 3,770 | 298,500 | 3,770 |
| 2019-01-25 | 3,860 | 3,890 | 3,845 | 3,845 | 313,500 | 3,845 |
| 2019-01-24 | 3,825 | 3,860 | 3,790 | 3,855 | 417,100 | 3,855 |
| 2019-01-23 | 3,875 | 3,885 | 3,840 | 3,850 | 368,200 | 3,850 |
| 2019-01-22 | 3,915 | 3,940 | 3,875 | 3,915 | 437,500 | 3,915 |
| 2019-01-21 | 3,900 | 3,900 | 3,850 | 3,900 | 292,900 | 3,900 |
| 2019-01-18 | 3,835 | 3,895 | 3,830 | 3,885 | 356,900 | 3,885 |
| 2019-01-17 | 3,800 | 3,825 | 3,780 | 3,820 | 328,000 | 3,820 |
| 2019-01-16 | 3,810 | 3,835 | 3,765 | 3,790 | 414,900 | 3,790 |
| 2019-01-15 | 3,750 | 3,835 | 3,740 | 3,830 | 484,200 | 3,830 |
| 2019-01-11 | 3,840 | 3,845 | 3,800 | 3,820 | 376,900 | 3,820 |
| 2019-01-10 | 3,720 | 3,820 | 3,715 | 3,820 | 516,800 | 3,820 |
| 2019-01-09 | 3,710 | 3,735 | 3,680 | 3,720 | 300,200 | 3,720 |
| 2019-01-08 | 3,765 | 3,795 | 3,685 | 3,685 | 456,700 | 3,685 |
| 2019-01-07 | 3,750 | 3,800 | 3,730 | 3,750 | 440,400 | 3,750 |
| 2019-01-04 | 3,580 | 3,700 | 3,580 | 3,680 | 564,700 | 3,680 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
