9045 京阪ホールディングス(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 | 5,370 | 5,370 | 5,300 | 5,300 | 88,300 | 5,300 |
| 2019-12-27 | 5,380 | 5,390 | 5,370 | 5,370 | 76,100 | 5,370 |
| 2019-12-26 | 5,310 | 5,360 | 5,310 | 5,360 | 79,800 | 5,360 |
| 2019-12-25 | 5,310 | 5,370 | 5,300 | 5,360 | 65,300 | 5,360 |
| 2019-12-24 | 5,300 | 5,340 | 5,300 | 5,340 | 53,100 | 5,340 |
| 2019-12-23 | 5,340 | 5,340 | 5,290 | 5,310 | 73,400 | 5,310 |
| 2019-12-20 | 5,290 | 5,330 | 5,250 | 5,290 | 322,900 | 5,290 |
| 2019-12-19 | 5,300 | 5,310 | 5,230 | 5,240 | 142,800 | 5,240 |
| 2019-12-18 | 5,300 | 5,340 | 5,290 | 5,320 | 143,900 | 5,320 |
| 2019-12-17 | 5,330 | 5,330 | 5,260 | 5,330 | 168,500 | 5,330 |
| 2019-12-16 | 5,290 | 5,340 | 5,290 | 5,320 | 158,100 | 5,320 |
| 2019-12-13 | 5,290 | 5,350 | 5,270 | 5,290 | 251,800 | 5,290 |
| 2019-12-12 | 5,290 | 5,320 | 5,270 | 5,280 | 140,400 | 5,280 |
| 2019-12-11 | 5,350 | 5,350 | 5,300 | 5,310 | 123,800 | 5,310 |
| 2019-12-10 | 5,350 | 5,380 | 5,340 | 5,370 | 125,000 | 5,370 |
| 2019-12-09 | 5,430 | 5,430 | 5,350 | 5,390 | 128,000 | 5,390 |
| 2019-12-06 | 5,430 | 5,440 | 5,390 | 5,430 | 102,300 | 5,430 |
| 2019-12-05 | 5,420 | 5,430 | 5,370 | 5,420 | 135,800 | 5,420 |
| 2019-12-04 | 5,420 | 5,450 | 5,400 | 5,420 | 132,500 | 5,420 |
| 2019-12-03 | 5,440 | 5,500 | 5,420 | 5,460 | 159,900 | 5,460 |
| 2019-12-02 | 5,420 | 5,470 | 5,410 | 5,450 | 123,300 | 5,450 |
| 2019-11-29 | 5,440 | 5,440 | 5,340 | 5,350 | 130,500 | 5,350 |
| 2019-11-28 | 5,450 | 5,450 | 5,390 | 5,420 | 93,300 | 5,420 |
| 2019-11-27 | 5,460 | 5,490 | 5,440 | 5,450 | 101,200 | 5,450 |
| 2019-11-26 | 5,470 | 5,500 | 5,410 | 5,440 | 581,600 | 5,440 |
| 2019-11-25 | 5,440 | 5,480 | 5,430 | 5,440 | 111,700 | 5,440 |
| 2019-11-22 | 5,400 | 5,440 | 5,400 | 5,410 | 126,200 | 5,410 |
| 2019-11-21 | 5,350 | 5,430 | 5,290 | 5,400 | 142,900 | 5,400 |
| 2019-11-20 | 5,370 | 5,380 | 5,280 | 5,370 | 168,900 | 5,370 |
| 2019-11-19 | 5,430 | 5,440 | 5,390 | 5,410 | 120,500 | 5,410 |
| 2019-11-18 | 5,420 | 5,440 | 5,370 | 5,420 | 119,700 | 5,420 |
| 2019-11-15 | 5,410 | 5,460 | 5,400 | 5,430 | 152,300 | 5,430 |
| 2019-11-14 | 5,450 | 5,490 | 5,380 | 5,410 | 167,700 | 5,410 |
| 2019-11-13 | 5,450 | 5,500 | 5,450 | 5,470 | 131,300 | 5,470 |
| 2019-11-12 | 5,460 | 5,500 | 5,420 | 5,480 | 156,300 | 5,480 |
| 2019-11-11 | 5,370 | 5,440 | 5,360 | 5,430 | 146,800 | 5,430 |
| 2019-11-08 | 5,390 | 5,390 | 5,320 | 5,380 | 224,200 | 5,380 |
| 2019-11-07 | 5,300 | 5,400 | 5,270 | 5,350 | 281,500 | 5,350 |
| 2019-11-06 | 5,240 | 5,390 | 5,190 | 5,340 | 260,400 | 5,340 |
| 2019-11-05 | 5,160 | 5,220 | 5,110 | 5,190 | 207,900 | 5,190 |
| 2019-11-01 | 5,080 | 5,190 | 5,070 | 5,150 | 99,500 | 5,150 |
| 2019-10-31 | 5,150 | 5,170 | 5,100 | 5,120 | 128,600 | 5,120 |
| 2019-10-30 | 5,100 | 5,180 | 5,100 | 5,180 | 189,800 | 5,180 |
| 2019-10-29 | 5,180 | 5,210 | 5,090 | 5,110 | 158,700 | 5,110 |
| 2019-10-28 | 5,220 | 5,220 | 5,170 | 5,190 | 98,300 | 5,190 |
| 2019-10-25 | 5,150 | 5,200 | 5,130 | 5,200 | 142,900 | 5,200 |
| 2019-10-24 | 5,160 | 5,190 | 5,120 | 5,130 | 184,300 | 5,130 |
| 2019-10-23 | 5,010 | 5,150 | 4,970 | 5,150 | 247,200 | 5,150 |
| 2019-10-21 | 4,975 | 5,030 | 4,975 | 5,010 | 101,000 | 5,010 |
| 2019-10-18 | 4,965 | 4,980 | 4,930 | 4,940 | 130,700 | 4,940 |
| 2019-10-17 | 4,995 | 5,010 | 4,930 | 4,930 | 134,100 | 4,930 |
| 2019-10-16 | 4,985 | 5,030 | 4,970 | 4,995 | 188,500 | 4,995 |
| 2019-10-15 | 4,970 | 4,990 | 4,940 | 4,970 | 174,800 | 4,970 |
| 2019-10-11 | 4,915 | 4,915 | 4,840 | 4,880 | 109,200 | 4,880 |
| 2019-10-10 | 4,940 | 4,965 | 4,855 | 4,880 | 127,700 | 4,880 |
| 2019-10-09 | 4,890 | 4,975 | 4,890 | 4,935 | 208,000 | 4,935 |
| 2019-10-08 | 4,905 | 4,930 | 4,870 | 4,910 | 162,900 | 4,910 |
| 2019-10-07 | 4,845 | 4,875 | 4,830 | 4,870 | 79,400 | 4,870 |
| 2019-10-04 | 4,795 | 4,850 | 4,790 | 4,850 | 113,000 | 4,850 |
| 2019-10-03 | 4,790 | 4,850 | 4,770 | 4,825 | 149,700 | 4,825 |
| 2019-10-02 | 4,810 | 4,920 | 4,810 | 4,900 | 160,100 | 4,900 |
| 2019-10-01 | 4,780 | 4,875 | 4,780 | 4,845 | 178,300 | 4,845 |
| 2019-09-30 | 4,900 | 4,900 | 4,795 | 4,805 | 234,600 | 4,805 |
| 2019-09-27 | 4,870 | 4,930 | 4,805 | 4,930 | 322,100 | 4,930 |
| 2019-09-26 | 5,040 | 5,070 | 4,915 | 4,935 | 517,300 | 4,935 |
| 2019-09-25 | 4,990 | 5,040 | 4,945 | 5,000 | 245,900 | 5,000 |
| 2019-09-24 | 4,915 | 5,030 | 4,905 | 5,000 | 254,500 | 5,000 |
| 2019-09-20 | 4,895 | 4,940 | 4,890 | 4,925 | 376,700 | 4,925 |
| 2019-09-19 | 4,770 | 4,875 | 4,770 | 4,860 | 220,300 | 4,860 |
| 2019-09-18 | 4,760 | 4,790 | 4,750 | 4,760 | 131,700 | 4,760 |
| 2019-09-17 | 4,710 | 4,755 | 4,690 | 4,740 | 187,800 | 4,740 |
| 2019-09-13 | 4,645 | 4,710 | 4,600 | 4,705 | 283,700 | 4,705 |
| 2019-09-12 | 4,600 | 4,640 | 4,570 | 4,615 | 190,100 | 4,615 |
| 2019-09-11 | 4,515 | 4,590 | 4,495 | 4,585 | 170,900 | 4,585 |
| 2019-09-10 | 4,510 | 4,525 | 4,480 | 4,495 | 103,600 | 4,495 |
| 2019-09-09 | 4,450 | 4,520 | 4,440 | 4,520 | 125,700 | 4,520 |
| 2019-09-06 | 4,500 | 4,500 | 4,450 | 4,465 | 88,500 | 4,465 |
| 2019-09-05 | 4,440 | 4,495 | 4,435 | 4,485 | 173,300 | 4,485 |
| 2019-09-04 | 4,410 | 4,425 | 4,385 | 4,405 | 124,200 | 4,405 |
| 2019-09-03 | 4,425 | 4,460 | 4,400 | 4,440 | 112,500 | 4,440 |
| 2019-09-02 | 4,430 | 4,475 | 4,405 | 4,410 | 84,700 | 4,410 |
| 2019-08-30 | 4,465 | 4,465 | 4,425 | 4,450 | 152,100 | 4,450 |
| 2019-08-29 | 4,380 | 4,435 | 4,380 | 4,430 | 128,700 | 4,430 |
| 2019-08-28 | 4,385 | 4,425 | 4,385 | 4,410 | 137,900 | 4,410 |
| 2019-08-27 | 4,395 | 4,410 | 4,365 | 4,380 | 264,000 | 4,380 |
| 2019-08-26 | 4,330 | 4,370 | 4,310 | 4,355 | 133,900 | 4,355 |
| 2019-08-23 | 4,400 | 4,430 | 4,385 | 4,395 | 96,300 | 4,395 |
| 2019-08-22 | 4,395 | 4,400 | 4,355 | 4,385 | 111,400 | 4,385 |
| 2019-08-21 | 4,400 | 4,405 | 4,360 | 4,385 | 109,200 | 4,385 |
| 2019-08-20 | 4,410 | 4,445 | 4,405 | 4,445 | 96,900 | 4,445 |
| 2019-08-19 | 4,425 | 4,430 | 4,390 | 4,415 | 120,700 | 4,415 |
| 2019-08-16 | 4,380 | 4,410 | 4,370 | 4,380 | 149,100 | 4,380 |
| 2019-08-15 | 4,330 | 4,415 | 4,325 | 4,405 | 146,100 | 4,405 |
| 2019-08-14 | 4,430 | 4,435 | 4,365 | 4,395 | 146,700 | 4,395 |
| 2019-08-13 | 4,365 | 4,450 | 4,365 | 4,420 | 209,700 | 4,420 |
| 2019-08-09 | 4,395 | 4,430 | 4,385 | 4,390 | 171,100 | 4,390 |
| 2019-08-08 | 4,385 | 4,385 | 4,345 | 4,370 | 171,000 | 4,370 |
| 2019-08-07 | 4,395 | 4,430 | 4,320 | 4,395 | 250,900 | 4,395 |
| 2019-08-06 | 4,335 | 4,380 | 4,295 | 4,365 | 246,200 | 4,365 |
| 2019-08-05 | 4,385 | 4,410 | 4,345 | 4,405 | 175,700 | 4,405 |
| 2019-08-02 | 4,390 | 4,440 | 4,365 | 4,415 | 225,700 | 4,415 |
| 2019-08-01 | 4,405 | 4,430 | 4,385 | 4,420 | 129,700 | 4,420 |
| 2019-07-31 | 4,450 | 4,460 | 4,425 | 4,430 | 196,300 | 4,430 |
| 2019-07-30 | 4,530 | 4,530 | 4,475 | 4,505 | 122,900 | 4,505 |
| 2019-07-29 | 4,465 | 4,510 | 4,465 | 4,510 | 95,200 | 4,510 |
| 2019-07-26 | 4,495 | 4,505 | 4,470 | 4,485 | 101,300 | 4,485 |
| 2019-07-25 | 4,515 | 4,530 | 4,495 | 4,505 | 81,400 | 4,505 |
| 2019-07-24 | 4,530 | 4,530 | 4,495 | 4,510 | 109,700 | 4,510 |
| 2019-07-23 | 4,520 | 4,565 | 4,505 | 4,540 | 110,700 | 4,540 |
| 2019-07-22 | 4,570 | 4,575 | 4,515 | 4,515 | 143,700 | 4,515 |
| 2019-07-19 | 4,580 | 4,630 | 4,535 | 4,615 | 188,000 | 4,615 |
| 2019-07-18 | 4,620 | 4,635 | 4,505 | 4,510 | 217,000 | 4,510 |
| 2019-07-17 | 4,635 | 4,675 | 4,605 | 4,640 | 166,200 | 4,640 |
| 2019-07-16 | 4,645 | 4,660 | 4,615 | 4,625 | 115,100 | 4,625 |
| 2019-07-12 | 4,620 | 4,645 | 4,590 | 4,645 | 146,700 | 4,645 |
| 2019-07-11 | 4,600 | 4,645 | 4,590 | 4,615 | 196,900 | 4,615 |
| 2019-07-10 | 4,650 | 4,665 | 4,595 | 4,640 | 199,600 | 4,640 |
| 2019-07-09 | 4,730 | 4,745 | 4,665 | 4,675 | 146,000 | 4,675 |
| 2019-07-08 | 4,750 | 4,760 | 4,700 | 4,705 | 117,900 | 4,705 |
| 2019-07-05 | 4,800 | 4,810 | 4,755 | 4,780 | 131,100 | 4,780 |
| 2019-07-04 | 4,760 | 4,785 | 4,745 | 4,780 | 120,400 | 4,780 |
| 2019-07-03 | 4,750 | 4,775 | 4,725 | 4,745 | 156,800 | 4,745 |
| 2019-07-02 | 4,715 | 4,745 | 4,715 | 4,740 | 136,900 | 4,740 |
| 2019-07-01 | 4,770 | 4,790 | 4,675 | 4,730 | 161,800 | 4,730 |
| 2019-06-28 | 4,685 | 4,715 | 4,655 | 4,695 | 195,100 | 4,695 |
| 2019-06-27 | 4,705 | 4,710 | 4,670 | 4,705 | 142,400 | 4,705 |
| 2019-06-26 | 4,700 | 4,755 | 4,670 | 4,705 | 201,600 | 4,705 |
| 2019-06-25 | 4,745 | 4,815 | 4,715 | 4,760 | 171,300 | 4,760 |
| 2019-06-24 | 4,790 | 4,790 | 4,740 | 4,750 | 93,000 | 4,750 |
| 2019-06-21 | 4,870 | 4,870 | 4,780 | 4,780 | 273,000 | 4,780 |
| 2019-06-20 | 4,865 | 4,920 | 4,850 | 4,855 | 137,000 | 4,855 |
| 2019-06-19 | 4,850 | 4,865 | 4,825 | 4,850 | 147,900 | 4,850 |
| 2019-06-18 | 4,790 | 4,865 | 4,760 | 4,795 | 290,900 | 4,795 |
| 2019-06-17 | 4,810 | 4,845 | 4,790 | 4,790 | 156,400 | 4,790 |
| 2019-06-14 | 4,850 | 4,865 | 4,815 | 4,860 | 171,900 | 4,860 |
| 2019-06-13 | 4,870 | 4,890 | 4,830 | 4,845 | 199,600 | 4,845 |
| 2019-06-12 | 4,945 | 4,945 | 4,905 | 4,905 | 180,600 | 4,905 |
| 2019-06-11 | 4,915 | 4,915 | 4,865 | 4,875 | 130,100 | 4,875 |
| 2019-06-10 | 4,900 | 4,955 | 4,880 | 4,930 | 224,900 | 4,930 |
| 2019-06-07 | 4,900 | 4,900 | 4,810 | 4,865 | 173,500 | 4,865 |
| 2019-06-06 | 4,800 | 4,875 | 4,795 | 4,865 | 164,100 | 4,865 |
| 2019-06-05 | 4,770 | 4,815 | 4,760 | 4,815 | 236,600 | 4,815 |
| 2019-06-04 | 4,785 | 4,800 | 4,650 | 4,715 | 275,200 | 4,715 |
| 2019-06-03 | 4,625 | 4,740 | 4,625 | 4,735 | 293,100 | 4,735 |
| 2019-05-31 | 4,595 | 4,700 | 4,570 | 4,685 | 402,700 | 4,685 |
| 2019-05-30 | 4,650 | 4,660 | 4,565 | 4,575 | 262,200 | 4,575 |
| 2019-05-29 | 4,720 | 4,755 | 4,670 | 4,700 | 263,400 | 4,700 |
| 2019-05-28 | 4,865 | 4,865 | 4,735 | 4,780 | 1,230,500 | 4,780 |
| 2019-05-27 | 4,825 | 4,865 | 4,810 | 4,850 | 192,600 | 4,850 |
| 2019-05-24 | 4,780 | 4,850 | 4,780 | 4,805 | 200,800 | 4,805 |
| 2019-05-23 | 4,715 | 4,810 | 4,710 | 4,795 | 221,300 | 4,795 |
| 2019-05-22 | 4,860 | 4,865 | 4,710 | 4,710 | 335,400 | 4,710 |
| 2019-05-21 | 4,900 | 4,955 | 4,855 | 4,865 | 237,500 | 4,865 |
| 2019-05-20 | 4,910 | 4,950 | 4,900 | 4,940 | 249,300 | 4,940 |
| 2019-05-17 | 4,915 | 4,940 | 4,875 | 4,905 | 324,800 | 4,905 |
| 2019-05-16 | 4,870 | 4,925 | 4,805 | 4,880 | 341,700 | 4,880 |
| 2019-05-15 | 4,725 | 4,825 | 4,700 | 4,820 | 303,200 | 4,820 |
| 2019-05-14 | 4,700 | 4,740 | 4,665 | 4,710 | 238,000 | 4,710 |
| 2019-05-13 | 4,730 | 4,805 | 4,720 | 4,730 | 337,400 | 4,730 |
| 2019-05-10 | 4,665 | 4,735 | 4,660 | 4,720 | 376,700 | 4,720 |
| 2019-05-09 | 4,715 | 4,720 | 4,650 | 4,715 | 354,400 | 4,715 |
| 2019-05-08 | 4,695 | 4,720 | 4,655 | 4,695 | 308,600 | 4,695 |
| 2019-05-07 | 4,720 | 4,735 | 4,690 | 4,710 | 347,400 | 4,710 |
| 2019-04-26 | 4,680 | 4,735 | 4,660 | 4,725 | 305,200 | 4,725 |
| 2019-04-25 | 4,555 | 4,675 | 4,555 | 4,650 | 220,300 | 4,650 |
| 2019-04-24 | 4,620 | 4,630 | 4,525 | 4,560 | 205,600 | 4,560 |
| 2019-04-23 | 4,530 | 4,615 | 4,530 | 4,590 | 146,200 | 4,590 |
| 2019-04-22 | 4,410 | 4,520 | 4,410 | 4,520 | 142,000 | 4,520 |
| 2019-04-19 | 4,420 | 4,455 | 4,400 | 4,445 | 142,400 | 4,445 |
| 2019-04-18 | 4,450 | 4,475 | 4,430 | 4,435 | 146,300 | 4,435 |
| 2019-04-17 | 4,420 | 4,450 | 4,415 | 4,440 | 117,400 | 4,440 |
| 2019-04-16 | 4,450 | 4,480 | 4,435 | 4,450 | 130,500 | 4,450 |
| 2019-04-15 | 4,460 | 4,495 | 4,445 | 4,470 | 195,700 | 4,470 |
| 2019-04-12 | 4,450 | 4,450 | 4,405 | 4,425 | 116,700 | 4,425 |
| 2019-04-11 | 4,400 | 4,430 | 4,385 | 4,420 | 175,500 | 4,420 |
| 2019-04-10 | 4,420 | 4,435 | 4,385 | 4,405 | 244,200 | 4,405 |
| 2019-04-09 | 4,480 | 4,480 | 4,410 | 4,440 | 181,300 | 4,440 |
| 2019-04-08 | 4,495 | 4,525 | 4,460 | 4,495 | 131,200 | 4,495 |
| 2019-04-05 | 4,500 | 4,500 | 4,460 | 4,480 | 226,300 | 4,480 |
| 2019-04-04 | 4,540 | 4,540 | 4,460 | 4,500 | 163,100 | 4,500 |
| 2019-04-03 | 4,605 | 4,615 | 4,525 | 4,550 | 240,300 | 4,550 |
| 2019-04-02 | 4,705 | 4,705 | 4,640 | 4,640 | 239,800 | 4,640 |
| 2019-04-01 | 4,675 | 4,715 | 4,655 | 4,695 | 230,500 | 4,695 |
| 2019-03-29 | 4,600 | 4,675 | 4,590 | 4,655 | 302,900 | 4,655 |
| 2019-03-28 | 4,570 | 4,595 | 4,535 | 4,575 | 263,800 | 4,575 |
| 2019-03-27 | 4,575 | 4,640 | 4,575 | 4,610 | 339,900 | 4,610 |
| 2019-03-26 | 4,505 | 4,615 | 4,495 | 4,610 | 618,000 | 4,610 |
| 2019-03-25 | 4,485 | 4,495 | 4,455 | 4,460 | 269,500 | 4,460 |
| 2019-03-22 | 4,475 | 4,515 | 4,465 | 4,515 | 217,500 | 4,515 |
| 2019-03-20 | 4,450 | 4,470 | 4,425 | 4,455 | 188,200 | 4,455 |
| 2019-03-19 | 4,480 | 4,485 | 4,430 | 4,445 | 166,600 | 4,445 |
| 2019-03-18 | 4,530 | 4,535 | 4,485 | 4,495 | 154,500 | 4,495 |
| 2019-03-15 | 4,490 | 4,530 | 4,465 | 4,505 | 317,700 | 4,505 |
| 2019-03-14 | 4,495 | 4,495 | 4,455 | 4,460 | 171,500 | 4,460 |
| 2019-03-13 | 4,470 | 4,490 | 4,455 | 4,475 | 208,100 | 4,475 |
| 2019-03-12 | 4,480 | 4,500 | 4,470 | 4,495 | 352,400 | 4,495 |
| 2019-03-11 | 4,430 | 4,465 | 4,425 | 4,460 | 175,700 | 4,460 |
| 2019-03-08 | 4,460 | 4,490 | 4,425 | 4,435 | 875,000 | 4,435 |
| 2019-03-07 | 4,455 | 4,500 | 4,425 | 4,445 | 934,300 | 4,445 |
| 2019-03-06 | 4,580 | 4,590 | 4,550 | 4,555 | 173,700 | 4,555 |
| 2019-03-05 | 4,590 | 4,600 | 4,560 | 4,590 | 167,100 | 4,590 |
| 2019-03-04 | 4,695 | 4,700 | 4,605 | 4,610 | 191,800 | 4,610 |
| 2019-03-01 | 4,600 | 4,650 | 4,590 | 4,640 | 132,000 | 4,640 |
| 2019-02-28 | 4,650 | 4,670 | 4,610 | 4,610 | 252,300 | 4,610 |
| 2019-02-27 | 4,560 | 4,630 | 4,560 | 4,605 | 169,400 | 4,605 |
| 2019-02-26 | 4,545 | 4,580 | 4,530 | 4,575 | 141,500 | 4,575 |
| 2019-02-25 | 4,530 | 4,565 | 4,510 | 4,540 | 144,900 | 4,540 |
| 2019-02-22 | 4,550 | 4,570 | 4,520 | 4,525 | 155,700 | 4,525 |
| 2019-02-21 | 4,595 | 4,620 | 4,525 | 4,595 | 191,000 | 4,595 |
| 2019-02-20 | 4,555 | 4,580 | 4,530 | 4,575 | 156,400 | 4,575 |
| 2019-02-19 | 4,540 | 4,585 | 4,535 | 4,570 | 118,000 | 4,570 |
| 2019-02-18 | 4,550 | 4,580 | 4,515 | 4,540 | 132,500 | 4,540 |
| 2019-02-15 | 4,480 | 4,535 | 4,450 | 4,530 | 155,300 | 4,530 |
| 2019-02-14 | 4,475 | 4,510 | 4,470 | 4,485 | 97,600 | 4,485 |
| 2019-02-13 | 4,550 | 4,580 | 4,470 | 4,495 | 183,200 | 4,495 |
| 2019-02-12 | 4,470 | 4,530 | 4,460 | 4,515 | 242,700 | 4,515 |
| 2019-02-08 | 4,420 | 4,485 | 4,400 | 4,470 | 240,200 | 4,470 |
| 2019-02-07 | 4,505 | 4,515 | 4,470 | 4,490 | 133,700 | 4,490 |
| 2019-02-06 | 4,525 | 4,570 | 4,510 | 4,525 | 189,200 | 4,525 |
| 2019-02-05 | 4,540 | 4,570 | 4,520 | 4,525 | 141,500 | 4,525 |
| 2019-02-04 | 4,535 | 4,590 | 4,515 | 4,515 | 147,900 | 4,515 |
| 2019-02-01 | 4,500 | 4,590 | 4,500 | 4,515 | 221,100 | 4,515 |
| 2019-01-31 | 4,485 | 4,540 | 4,480 | 4,485 | 248,200 | 4,485 |
| 2019-01-30 | 4,445 | 4,460 | 4,430 | 4,440 | 226,300 | 4,440 |
| 2019-01-29 | 4,380 | 4,435 | 4,380 | 4,430 | 171,600 | 4,430 |
| 2019-01-28 | 4,405 | 4,420 | 4,375 | 4,380 | 151,300 | 4,380 |
| 2019-01-25 | 4,390 | 4,470 | 4,390 | 4,425 | 191,100 | 4,425 |
| 2019-01-24 | 4,450 | 4,460 | 4,420 | 4,425 | 179,200 | 4,425 |
| 2019-01-23 | 4,500 | 4,530 | 4,480 | 4,480 | 166,700 | 4,480 |
| 2019-01-22 | 4,575 | 4,600 | 4,550 | 4,555 | 149,600 | 4,555 |
| 2019-01-21 | 4,665 | 4,665 | 4,535 | 4,540 | 211,900 | 4,540 |
| 2019-01-18 | 4,650 | 4,680 | 4,625 | 4,635 | 195,500 | 4,635 |
| 2019-01-17 | 4,640 | 4,675 | 4,590 | 4,605 | 229,800 | 4,605 |
| 2019-01-16 | 4,535 | 4,690 | 4,530 | 4,670 | 267,500 | 4,670 |
| 2019-01-15 | 4,580 | 4,640 | 4,545 | 4,560 | 199,600 | 4,560 |
| 2019-01-11 | 4,700 | 4,700 | 4,630 | 4,640 | 331,600 | 4,640 |
| 2019-01-10 | 4,580 | 4,665 | 4,555 | 4,665 | 212,600 | 4,665 |
| 2019-01-09 | 4,615 | 4,675 | 4,590 | 4,635 | 238,800 | 4,635 |
| 2019-01-08 | 4,590 | 4,605 | 4,540 | 4,555 | 214,100 | 4,555 |
| 2019-01-07 | 4,590 | 4,635 | 4,545 | 4,565 | 216,700 | 4,565 |
| 2019-01-04 | 4,390 | 4,485 | 4,385 | 4,480 | 282,400 | 4,480 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株