9075 福山通運(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 | 4,060 | 4,065 | 3,990 | 3,990 | 21,400 | 3,990 |
| 2019-12-27 | 4,080 | 4,080 | 4,045 | 4,050 | 20,800 | 4,050 |
| 2019-12-26 | 4,010 | 4,045 | 3,985 | 4,045 | 25,600 | 4,045 |
| 2019-12-25 | 4,045 | 4,045 | 3,975 | 3,985 | 17,600 | 3,985 |
| 2019-12-24 | 4,040 | 4,060 | 3,995 | 4,010 | 33,600 | 4,010 |
| 2019-12-23 | 4,090 | 4,090 | 4,035 | 4,060 | 18,500 | 4,060 |
| 2019-12-20 | 4,075 | 4,095 | 4,060 | 4,085 | 51,000 | 4,085 |
| 2019-12-19 | 4,065 | 4,080 | 4,045 | 4,075 | 26,400 | 4,075 |
| 2019-12-18 | 4,115 | 4,115 | 4,045 | 4,080 | 28,500 | 4,080 |
| 2019-12-17 | 4,140 | 4,140 | 4,070 | 4,115 | 28,300 | 4,115 |
| 2019-12-16 | 4,120 | 4,130 | 4,095 | 4,095 | 22,300 | 4,095 |
| 2019-12-13 | 4,130 | 4,150 | 4,085 | 4,095 | 68,400 | 4,095 |
| 2019-12-12 | 4,110 | 4,110 | 4,060 | 4,060 | 26,500 | 4,060 |
| 2019-12-11 | 4,135 | 4,135 | 4,045 | 4,095 | 46,400 | 4,095 |
| 2019-12-10 | 4,170 | 4,190 | 4,130 | 4,135 | 31,400 | 4,135 |
| 2019-12-09 | 4,100 | 4,135 | 4,085 | 4,130 | 35,000 | 4,130 |
| 2019-12-06 | 4,060 | 4,075 | 4,035 | 4,075 | 32,500 | 4,075 |
| 2019-12-05 | 4,055 | 4,080 | 4,015 | 4,060 | 30,100 | 4,060 |
| 2019-12-04 | 4,025 | 4,055 | 4,000 | 4,055 | 33,800 | 4,055 |
| 2019-12-03 | 4,120 | 4,120 | 4,030 | 4,060 | 52,100 | 4,060 |
| 2019-12-02 | 4,150 | 4,200 | 4,140 | 4,185 | 57,200 | 4,185 |
| 2019-11-29 | 4,120 | 4,120 | 4,060 | 4,080 | 31,700 | 4,080 |
| 2019-11-28 | 4,165 | 4,165 | 4,095 | 4,120 | 35,400 | 4,120 |
| 2019-11-27 | 4,200 | 4,210 | 4,120 | 4,150 | 49,500 | 4,150 |
| 2019-11-26 | 4,150 | 4,200 | 4,140 | 4,200 | 105,200 | 4,200 |
| 2019-11-25 | 4,130 | 4,145 | 4,105 | 4,115 | 25,700 | 4,115 |
| 2019-11-22 | 4,060 | 4,095 | 4,040 | 4,085 | 28,500 | 4,085 |
| 2019-11-21 | 4,035 | 4,065 | 3,975 | 4,055 | 31,900 | 4,055 |
| 2019-11-20 | 4,120 | 4,120 | 4,035 | 4,055 | 40,200 | 4,055 |
| 2019-11-19 | 4,110 | 4,150 | 4,100 | 4,140 | 40,600 | 4,140 |
| 2019-11-18 | 4,155 | 4,155 | 4,085 | 4,120 | 38,600 | 4,120 |
| 2019-11-15 | 4,090 | 4,190 | 4,075 | 4,165 | 44,200 | 4,165 |
| 2019-11-14 | 4,100 | 4,105 | 4,015 | 4,060 | 40,600 | 4,060 |
| 2019-11-13 | 4,110 | 4,145 | 4,105 | 4,110 | 37,300 | 4,110 |
| 2019-11-12 | 4,020 | 4,105 | 4,000 | 4,105 | 44,800 | 4,105 |
| 2019-11-11 | 4,090 | 4,115 | 3,980 | 4,030 | 62,000 | 4,030 |
| 2019-11-08 | 4,120 | 4,125 | 4,025 | 4,090 | 61,300 | 4,090 |
| 2019-11-07 | 4,100 | 4,150 | 4,015 | 4,040 | 72,400 | 4,040 |
| 2019-11-06 | 4,135 | 4,135 | 4,030 | 4,070 | 37,400 | 4,070 |
| 2019-11-05 | 3,980 | 4,135 | 3,970 | 4,110 | 77,200 | 4,110 |
| 2019-11-01 | 3,915 | 3,925 | 3,870 | 3,925 | 28,500 | 3,925 |
| 2019-10-31 | 3,925 | 3,935 | 3,870 | 3,915 | 31,400 | 3,915 |
| 2019-10-30 | 3,940 | 3,950 | 3,900 | 3,920 | 64,800 | 3,920 |
| 2019-10-29 | 4,005 | 4,005 | 3,950 | 3,955 | 32,100 | 3,955 |
| 2019-10-28 | 3,940 | 3,970 | 3,920 | 3,945 | 32,300 | 3,945 |
| 2019-10-25 | 3,890 | 3,910 | 3,865 | 3,905 | 33,100 | 3,905 |
| 2019-10-24 | 3,900 | 3,900 | 3,850 | 3,860 | 29,800 | 3,860 |
| 2019-10-23 | 3,865 | 3,865 | 3,790 | 3,850 | 39,100 | 3,850 |
| 2019-10-21 | 3,840 | 3,845 | 3,810 | 3,815 | 19,200 | 3,815 |
| 2019-10-18 | 3,885 | 3,900 | 3,800 | 3,820 | 36,600 | 3,820 |
| 2019-10-17 | 3,900 | 3,900 | 3,840 | 3,855 | 36,500 | 3,855 |
| 2019-10-16 | 3,945 | 3,970 | 3,875 | 3,890 | 52,100 | 3,890 |
| 2019-10-15 | 3,905 | 3,930 | 3,865 | 3,875 | 45,700 | 3,875 |
| 2019-10-11 | 3,805 | 3,805 | 3,740 | 3,800 | 44,100 | 3,800 |
| 2019-10-10 | 3,800 | 3,825 | 3,740 | 3,770 | 46,500 | 3,770 |
| 2019-10-09 | 3,730 | 3,790 | 3,695 | 3,775 | 44,200 | 3,775 |
| 2019-10-08 | 3,760 | 3,800 | 3,740 | 3,780 | 32,600 | 3,780 |
| 2019-10-07 | 3,720 | 3,755 | 3,690 | 3,725 | 29,500 | 3,725 |
| 2019-10-04 | 3,695 | 3,735 | 3,665 | 3,725 | 23,800 | 3,725 |
| 2019-10-03 | 3,735 | 3,750 | 3,665 | 3,710 | 31,200 | 3,710 |
| 2019-10-02 | 3,860 | 3,885 | 3,835 | 3,855 | 36,500 | 3,855 |
| 2019-10-01 | 3,790 | 3,875 | 3,790 | 3,860 | 33,300 | 3,860 |
| 2019-09-30 | 3,750 | 3,800 | 3,715 | 3,790 | 45,300 | 3,790 |
| 2019-09-27 | 3,865 | 3,865 | 3,730 | 3,780 | 62,000 | 3,780 |
| 2019-09-26 | 3,970 | 3,980 | 3,850 | 3,870 | 69,400 | 3,870 |
| 2019-09-25 | 3,895 | 3,895 | 3,845 | 3,880 | 64,600 | 3,880 |
| 2019-09-24 | 3,895 | 3,945 | 3,890 | 3,905 | 34,000 | 3,905 |
| 2019-09-20 | 4,010 | 4,010 | 3,895 | 3,895 | 57,500 | 3,895 |
| 2019-09-19 | 3,925 | 4,025 | 3,925 | 3,965 | 78,300 | 3,965 |
| 2019-09-18 | 3,900 | 3,950 | 3,870 | 3,905 | 58,300 | 3,905 |
| 2019-09-17 | 3,845 | 3,910 | 3,770 | 3,885 | 54,600 | 3,885 |
| 2019-09-13 | 3,865 | 3,865 | 3,805 | 3,845 | 78,300 | 3,845 |
| 2019-09-12 | 3,875 | 3,880 | 3,830 | 3,850 | 40,800 | 3,850 |
| 2019-09-11 | 3,750 | 3,835 | 3,725 | 3,820 | 46,300 | 3,820 |
| 2019-09-10 | 3,700 | 3,770 | 3,685 | 3,735 | 60,900 | 3,735 |
| 2019-09-09 | 3,600 | 3,665 | 3,590 | 3,645 | 56,300 | 3,645 |
| 2019-09-06 | 3,605 | 3,610 | 3,555 | 3,580 | 37,800 | 3,580 |
| 2019-09-05 | 3,560 | 3,635 | 3,555 | 3,590 | 43,700 | 3,590 |
| 2019-09-04 | 3,570 | 3,585 | 3,550 | 3,555 | 35,800 | 3,555 |
| 2019-09-03 | 3,570 | 3,640 | 3,550 | 3,615 | 28,600 | 3,615 |
| 2019-09-02 | 3,680 | 3,680 | 3,560 | 3,575 | 44,200 | 3,575 |
| 2019-08-30 | 3,630 | 3,680 | 3,580 | 3,680 | 62,800 | 3,680 |
| 2019-08-29 | 3,560 | 3,575 | 3,515 | 3,560 | 49,000 | 3,560 |
| 2019-08-28 | 3,635 | 3,635 | 3,555 | 3,575 | 60,400 | 3,575 |
| 2019-08-27 | 3,590 | 3,650 | 3,590 | 3,620 | 65,500 | 3,620 |
| 2019-08-26 | 3,550 | 3,605 | 3,540 | 3,580 | 105,100 | 3,580 |
| 2019-08-23 | 3,690 | 3,710 | 3,635 | 3,690 | 89,400 | 3,690 |
| 2019-08-22 | 3,620 | 3,655 | 3,555 | 3,650 | 117,100 | 3,650 |
| 2019-08-21 | 3,660 | 3,685 | 3,585 | 3,640 | 154,000 | 3,640 |
| 2019-08-20 | 3,775 | 3,805 | 3,710 | 3,765 | 95,600 | 3,765 |
| 2019-08-19 | 3,785 | 3,815 | 3,775 | 3,805 | 56,700 | 3,805 |
| 2019-08-16 | 3,755 | 3,810 | 3,735 | 3,785 | 44,800 | 3,785 |
| 2019-08-15 | 3,790 | 3,830 | 3,775 | 3,805 | 51,900 | 3,805 |
| 2019-08-14 | 3,825 | 3,925 | 3,825 | 3,920 | 70,700 | 3,920 |
| 2019-08-13 | 3,825 | 3,830 | 3,715 | 3,785 | 103,900 | 3,785 |
| 2019-08-09 | 3,905 | 3,920 | 3,865 | 3,885 | 55,000 | 3,885 |
| 2019-08-08 | 3,750 | 3,925 | 3,750 | 3,860 | 88,900 | 3,860 |
| 2019-08-07 | 3,730 | 3,785 | 3,720 | 3,775 | 66,200 | 3,775 |
| 2019-08-06 | 3,705 | 3,780 | 3,655 | 3,770 | 83,300 | 3,770 |
| 2019-08-05 | 3,825 | 3,860 | 3,715 | 3,785 | 80,500 | 3,785 |
| 2019-08-02 | 3,930 | 3,960 | 3,825 | 3,875 | 63,500 | 3,875 |
| 2019-08-01 | 4,110 | 4,110 | 4,020 | 4,050 | 60,600 | 4,050 |
| 2019-07-31 | 4,125 | 4,170 | 4,110 | 4,130 | 68,000 | 4,130 |
| 2019-07-30 | 4,150 | 4,175 | 4,135 | 4,175 | 54,800 | 4,175 |
| 2019-07-29 | 4,100 | 4,150 | 4,085 | 4,120 | 33,200 | 4,120 |
| 2019-07-26 | 4,050 | 4,115 | 4,050 | 4,100 | 29,400 | 4,100 |
| 2019-07-25 | 4,055 | 4,110 | 4,040 | 4,090 | 31,600 | 4,090 |
| 2019-07-24 | 4,085 | 4,085 | 4,020 | 4,055 | 45,900 | 4,055 |
| 2019-07-23 | 4,020 | 4,085 | 4,005 | 4,075 | 53,600 | 4,075 |
| 2019-07-22 | 4,020 | 4,060 | 4,005 | 4,015 | 52,500 | 4,015 |
| 2019-07-19 | 3,890 | 4,040 | 3,880 | 4,025 | 82,200 | 4,025 |
| 2019-07-18 | 4,025 | 4,035 | 3,865 | 3,880 | 79,800 | 3,880 |
| 2019-07-17 | 4,020 | 4,090 | 4,015 | 4,075 | 58,000 | 4,075 |
| 2019-07-16 | 4,075 | 4,075 | 3,980 | 4,035 | 53,700 | 4,035 |
| 2019-07-12 | 4,075 | 4,125 | 4,065 | 4,110 | 54,000 | 4,110 |
| 2019-07-11 | 4,025 | 4,075 | 4,025 | 4,055 | 48,400 | 4,055 |
| 2019-07-10 | 4,045 | 4,055 | 3,980 | 4,040 | 71,500 | 4,040 |
| 2019-07-09 | 4,095 | 4,120 | 4,040 | 4,045 | 50,500 | 4,045 |
| 2019-07-08 | 4,120 | 4,135 | 4,095 | 4,095 | 44,000 | 4,095 |
| 2019-07-05 | 4,135 | 4,160 | 4,095 | 4,145 | 36,700 | 4,145 |
| 2019-07-04 | 4,095 | 4,155 | 4,095 | 4,135 | 46,700 | 4,135 |
| 2019-07-03 | 4,075 | 4,085 | 4,025 | 4,055 | 55,000 | 4,055 |
| 2019-07-02 | 4,030 | 4,150 | 4,030 | 4,120 | 88,500 | 4,120 |
| 2019-07-01 | 3,955 | 4,040 | 3,950 | 4,025 | 59,400 | 4,025 |
| 2019-06-28 | 3,795 | 3,900 | 3,795 | 3,900 | 65,700 | 3,900 |
| 2019-06-27 | 3,780 | 3,830 | 3,775 | 3,825 | 40,100 | 3,825 |
| 2019-06-26 | 3,810 | 3,835 | 3,775 | 3,775 | 45,800 | 3,775 |
| 2019-06-25 | 3,880 | 3,905 | 3,810 | 3,830 | 42,700 | 3,830 |
| 2019-06-24 | 3,835 | 3,880 | 3,800 | 3,855 | 31,900 | 3,855 |
| 2019-06-21 | 3,945 | 3,945 | 3,800 | 3,815 | 127,200 | 3,815 |
| 2019-06-20 | 3,965 | 4,010 | 3,900 | 3,945 | 70,800 | 3,945 |
| 2019-06-19 | 3,850 | 3,960 | 3,850 | 3,935 | 139,500 | 3,935 |
| 2019-06-18 | 3,920 | 3,950 | 3,840 | 3,855 | 29,000 | 3,855 |
| 2019-06-17 | 3,915 | 3,975 | 3,905 | 3,945 | 57,200 | 3,945 |
| 2019-06-14 | 3,905 | 3,970 | 3,870 | 3,945 | 62,200 | 3,945 |
| 2019-06-13 | 3,955 | 3,970 | 3,855 | 3,890 | 60,100 | 3,890 |
| 2019-06-12 | 3,945 | 4,055 | 3,935 | 4,020 | 51,900 | 4,020 |
| 2019-06-11 | 3,955 | 3,955 | 3,920 | 3,945 | 68,700 | 3,945 |
| 2019-06-10 | 3,900 | 3,970 | 3,875 | 3,955 | 39,200 | 3,955 |
| 2019-06-07 | 3,980 | 3,980 | 3,860 | 3,875 | 56,000 | 3,875 |
| 2019-06-06 | 3,895 | 3,985 | 3,875 | 3,945 | 73,000 | 3,945 |
| 2019-06-05 | 3,885 | 3,930 | 3,860 | 3,900 | 69,000 | 3,900 |
| 2019-06-04 | 3,880 | 3,880 | 3,770 | 3,800 | 44,700 | 3,800 |
| 2019-06-03 | 3,805 | 3,880 | 3,795 | 3,870 | 59,700 | 3,870 |
| 2019-05-31 | 3,825 | 3,895 | 3,805 | 3,880 | 65,800 | 3,880 |
| 2019-05-30 | 3,850 | 3,865 | 3,820 | 3,840 | 47,600 | 3,840 |
| 2019-05-29 | 3,870 | 3,920 | 3,820 | 3,890 | 74,900 | 3,890 |
| 2019-05-28 | 3,950 | 3,995 | 3,925 | 3,940 | 90,900 | 3,940 |
| 2019-05-27 | 3,950 | 3,980 | 3,910 | 3,945 | 46,900 | 3,945 |
| 2019-05-24 | 3,855 | 3,975 | 3,855 | 3,950 | 66,000 | 3,950 |
| 2019-05-23 | 3,890 | 3,945 | 3,885 | 3,910 | 49,300 | 3,910 |
| 2019-05-22 | 3,910 | 3,945 | 3,890 | 3,895 | 65,200 | 3,895 |
| 2019-05-21 | 3,855 | 3,935 | 3,855 | 3,920 | 58,600 | 3,920 |
| 2019-05-20 | 3,975 | 3,975 | 3,885 | 3,890 | 40,700 | 3,890 |
| 2019-05-17 | 3,905 | 3,960 | 3,890 | 3,910 | 54,300 | 3,910 |
| 2019-05-16 | 3,845 | 3,880 | 3,780 | 3,870 | 51,300 | 3,870 |
| 2019-05-15 | 3,940 | 3,985 | 3,735 | 3,840 | 157,600 | 3,840 |
| 2019-05-14 | 3,710 | 4,010 | 3,705 | 3,950 | 113,800 | 3,950 |
| 2019-05-13 | 3,895 | 3,985 | 3,865 | 3,905 | 67,600 | 3,905 |
| 2019-05-10 | 3,935 | 3,990 | 3,880 | 3,930 | 69,400 | 3,930 |
| 2019-05-09 | 3,980 | 3,985 | 3,895 | 3,935 | 69,500 | 3,935 |
| 2019-05-08 | 4,120 | 4,130 | 4,015 | 4,030 | 89,800 | 4,030 |
| 2019-05-07 | 4,270 | 4,275 | 4,200 | 4,220 | 42,400 | 4,220 |
| 2019-04-26 | 4,300 | 4,300 | 4,250 | 4,270 | 28,000 | 4,270 |
| 2019-04-25 | 4,305 | 4,340 | 4,275 | 4,340 | 18,800 | 4,340 |
| 2019-04-24 | 4,345 | 4,350 | 4,265 | 4,285 | 25,600 | 4,285 |
| 2019-04-23 | 4,290 | 4,335 | 4,280 | 4,315 | 39,000 | 4,315 |
| 2019-04-22 | 4,200 | 4,265 | 4,185 | 4,245 | 36,800 | 4,245 |
| 2019-04-19 | 4,300 | 4,300 | 4,190 | 4,235 | 95,900 | 4,235 |
| 2019-04-18 | 4,380 | 4,385 | 4,275 | 4,295 | 54,300 | 4,295 |
| 2019-04-17 | 4,340 | 4,400 | 4,340 | 4,380 | 62,100 | 4,380 |
| 2019-04-16 | 4,385 | 4,400 | 4,330 | 4,345 | 41,700 | 4,345 |
| 2019-04-15 | 4,440 | 4,475 | 4,410 | 4,435 | 47,400 | 4,435 |
| 2019-04-12 | 4,325 | 4,395 | 4,305 | 4,375 | 81,500 | 4,375 |
| 2019-04-11 | 4,295 | 4,345 | 4,270 | 4,335 | 40,600 | 4,335 |
| 2019-04-10 | 4,285 | 4,320 | 4,270 | 4,290 | 44,400 | 4,290 |
| 2019-04-09 | 4,380 | 4,380 | 4,305 | 4,370 | 40,100 | 4,370 |
| 2019-04-08 | 4,390 | 4,420 | 4,365 | 4,365 | 47,700 | 4,365 |
| 2019-04-05 | 4,360 | 4,410 | 4,345 | 4,380 | 48,800 | 4,380 |
| 2019-04-04 | 4,375 | 4,400 | 4,320 | 4,335 | 44,400 | 4,335 |
| 2019-04-03 | 4,345 | 4,385 | 4,290 | 4,385 | 46,300 | 4,385 |
| 2019-04-02 | 4,430 | 4,430 | 4,355 | 4,355 | 39,700 | 4,355 |
| 2019-04-01 | 4,345 | 4,410 | 4,330 | 4,400 | 76,000 | 4,400 |
| 2019-03-29 | 4,250 | 4,280 | 4,240 | 4,260 | 31,300 | 4,260 |
| 2019-03-28 | 4,230 | 4,275 | 4,180 | 4,225 | 73,700 | 4,225 |
| 2019-03-27 | 4,310 | 4,315 | 4,225 | 4,275 | 104,700 | 4,275 |
| 2019-03-26 | 4,195 | 4,360 | 4,190 | 4,335 | 101,800 | 4,335 |
| 2019-03-25 | 4,255 | 4,255 | 4,135 | 4,150 | 57,200 | 4,150 |
| 2019-03-22 | 4,340 | 4,340 | 4,260 | 4,280 | 57,200 | 4,280 |
| 2019-03-20 | 4,365 | 4,375 | 4,315 | 4,330 | 56,400 | 4,330 |
| 2019-03-19 | 4,370 | 4,390 | 4,300 | 4,330 | 66,900 | 4,330 |
| 2019-03-18 | 4,385 | 4,410 | 4,325 | 4,355 | 66,800 | 4,355 |
| 2019-03-15 | 4,300 | 4,380 | 4,300 | 4,330 | 174,200 | 4,330 |
| 2019-03-14 | 4,385 | 4,385 | 4,275 | 4,285 | 95,100 | 4,285 |
| 2019-03-13 | 4,505 | 4,540 | 4,420 | 4,420 | 73,700 | 4,420 |
| 2019-03-12 | 4,440 | 4,580 | 4,440 | 4,510 | 144,800 | 4,510 |
| 2019-03-11 | 4,510 | 4,540 | 4,475 | 4,500 | 80,100 | 4,500 |
| 2019-03-08 | 4,535 | 4,595 | 4,460 | 4,480 | 111,800 | 4,480 |
| 2019-03-07 | 4,555 | 4,615 | 4,545 | 4,605 | 71,500 | 4,605 |
| 2019-03-06 | 4,535 | 4,570 | 4,510 | 4,555 | 51,800 | 4,555 |
| 2019-03-05 | 4,525 | 4,545 | 4,510 | 4,540 | 38,500 | 4,540 |
| 2019-03-04 | 4,635 | 4,635 | 4,555 | 4,580 | 68,500 | 4,580 |
| 2019-03-01 | 4,590 | 4,635 | 4,560 | 4,620 | 77,700 | 4,620 |
| 2019-02-28 | 4,560 | 4,665 | 4,550 | 4,620 | 68,900 | 4,620 |
| 2019-02-27 | 4,495 | 4,575 | 4,495 | 4,550 | 72,700 | 4,550 |
| 2019-02-26 | 4,535 | 4,545 | 4,490 | 4,495 | 49,200 | 4,495 |
| 2019-02-25 | 4,545 | 4,575 | 4,500 | 4,535 | 79,000 | 4,535 |
| 2019-02-22 | 4,525 | 4,565 | 4,480 | 4,530 | 86,500 | 4,530 |
| 2019-02-21 | 4,490 | 4,555 | 4,480 | 4,550 | 86,400 | 4,550 |
| 2019-02-20 | 4,440 | 4,510 | 4,440 | 4,500 | 80,200 | 4,500 |
| 2019-02-19 | 4,375 | 4,440 | 4,370 | 4,440 | 36,600 | 4,440 |
| 2019-02-18 | 4,410 | 4,445 | 4,365 | 4,390 | 44,900 | 4,390 |
| 2019-02-15 | 4,305 | 4,335 | 4,255 | 4,305 | 45,700 | 4,305 |
| 2019-02-14 | 4,295 | 4,410 | 4,290 | 4,350 | 85,200 | 4,350 |
| 2019-02-13 | 4,510 | 4,530 | 4,205 | 4,295 | 152,800 | 4,295 |
| 2019-02-12 | 4,150 | 4,380 | 4,150 | 4,365 | 107,400 | 4,365 |
| 2019-02-08 | 4,155 | 4,195 | 4,115 | 4,130 | 79,000 | 4,130 |
| 2019-02-07 | 4,325 | 4,325 | 4,205 | 4,250 | 39,500 | 4,250 |
| 2019-02-06 | 4,390 | 4,410 | 4,315 | 4,325 | 41,800 | 4,325 |
| 2019-02-05 | 4,485 | 4,515 | 4,365 | 4,380 | 44,800 | 4,380 |
| 2019-02-04 | 4,425 | 4,545 | 4,425 | 4,505 | 62,200 | 4,505 |
| 2019-02-01 | 4,330 | 4,440 | 4,320 | 4,405 | 61,400 | 4,405 |
| 2019-01-31 | 4,430 | 4,445 | 4,360 | 4,365 | 48,400 | 4,365 |
| 2019-01-30 | 4,330 | 4,390 | 4,305 | 4,360 | 56,300 | 4,360 |
| 2019-01-29 | 4,320 | 4,340 | 4,265 | 4,325 | 38,200 | 4,325 |
| 2019-01-28 | 4,355 | 4,380 | 4,315 | 4,335 | 35,100 | 4,335 |
| 2019-01-25 | 4,435 | 4,455 | 4,385 | 4,385 | 38,100 | 4,385 |
| 2019-01-24 | 4,345 | 4,475 | 4,335 | 4,455 | 60,300 | 4,455 |
| 2019-01-23 | 4,385 | 4,400 | 4,350 | 4,380 | 36,500 | 4,380 |
| 2019-01-22 | 4,505 | 4,530 | 4,405 | 4,425 | 29,900 | 4,425 |
| 2019-01-21 | 4,470 | 4,515 | 4,425 | 4,475 | 37,700 | 4,475 |
| 2019-01-18 | 4,375 | 4,475 | 4,375 | 4,435 | 67,900 | 4,435 |
| 2019-01-17 | 4,310 | 4,360 | 4,250 | 4,350 | 50,800 | 4,350 |
| 2019-01-16 | 4,325 | 4,370 | 4,285 | 4,295 | 58,100 | 4,295 |
| 2019-01-15 | 4,300 | 4,410 | 4,285 | 4,355 | 84,400 | 4,355 |
| 2019-01-11 | 4,385 | 4,410 | 4,355 | 4,365 | 95,400 | 4,365 |
| 2019-01-10 | 4,315 | 4,375 | 4,260 | 4,360 | 86,700 | 4,360 |
| 2019-01-09 | 4,195 | 4,325 | 4,195 | 4,310 | 133,100 | 4,310 |
| 2019-01-08 | 4,225 | 4,225 | 4,090 | 4,160 | 106,100 | 4,160 |
| 2019-01-07 | 4,265 | 4,315 | 4,225 | 4,250 | 76,300 | 4,250 |
| 2019-01-04 | 4,230 | 4,230 | 4,125 | 4,195 | 78,500 | 4,195 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株