9421 (株)エヌジェイホールディングス 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 | 1,079 | 1,093 | 1,059 | 1,086 | 14,200 | 1,086 |
| 2019-12-27 | 1,061 | 1,107 | 1,061 | 1,085 | 11,800 | 1,085 |
| 2019-12-26 | 1,100 | 1,120 | 1,079 | 1,079 | 9,300 | 1,079 |
| 2019-12-25 | 1,114 | 1,123 | 1,088 | 1,100 | 8,300 | 1,100 |
| 2019-12-24 | 1,122 | 1,132 | 1,112 | 1,125 | 8,900 | 1,125 |
| 2019-12-23 | 1,134 | 1,144 | 1,114 | 1,118 | 21,300 | 1,118 |
| 2019-12-20 | 1,093 | 1,127 | 1,068 | 1,126 | 29,300 | 1,126 |
| 2019-12-19 | 1,078 | 1,109 | 1,066 | 1,066 | 91,000 | 1,066 |
| 2019-12-18 | 1,198 | 1,198 | 1,125 | 1,138 | 28,100 | 1,138 |
| 2019-12-17 | 1,166 | 1,219 | 1,136 | 1,177 | 38,200 | 1,177 |
| 2019-12-16 | 1,185 | 1,191 | 1,127 | 1,129 | 23,700 | 1,129 |
| 2019-12-13 | 1,279 | 1,279 | 1,210 | 1,210 | 15,500 | 1,210 |
| 2019-12-12 | 1,360 | 1,360 | 1,279 | 1,285 | 71,000 | 1,285 |
| 2019-12-11 | 1,381 | 1,425 | 1,360 | 1,420 | 56,400 | 1,420 |
| 2019-12-10 | 1,390 | 1,441 | 1,366 | 1,411 | 40,900 | 1,411 |
| 2019-12-09 | 1,380 | 1,380 | 1,340 | 1,360 | 13,500 | 1,360 |
| 2019-12-06 | 1,373 | 1,396 | 1,332 | 1,390 | 21,600 | 1,390 |
| 2019-12-05 | 1,395 | 1,422 | 1,380 | 1,398 | 21,900 | 1,398 |
| 2019-12-04 | 1,345 | 1,407 | 1,345 | 1,383 | 19,100 | 1,383 |
| 2019-12-03 | 1,335 | 1,361 | 1,315 | 1,359 | 9,900 | 1,359 |
| 2019-12-02 | 1,358 | 1,358 | 1,300 | 1,334 | 17,700 | 1,334 |
| 2019-11-29 | 1,315 | 1,367 | 1,313 | 1,328 | 38,900 | 1,328 |
| 2019-11-28 | 1,317 | 1,349 | 1,287 | 1,345 | 21,100 | 1,345 |
| 2019-11-27 | 1,277 | 1,330 | 1,263 | 1,330 | 14,400 | 1,330 |
| 2019-11-26 | 1,295 | 1,296 | 1,240 | 1,259 | 15,100 | 1,259 |
| 2019-11-25 | 1,248 | 1,400 | 1,240 | 1,299 | 32,900 | 1,299 |
| 2019-11-22 | 1,254 | 1,262 | 1,210 | 1,223 | 14,800 | 1,223 |
| 2019-11-21 | 1,232 | 1,268 | 1,204 | 1,254 | 11,200 | 1,254 |
| 2019-11-20 | 1,270 | 1,275 | 1,231 | 1,242 | 9,100 | 1,242 |
| 2019-11-19 | 1,250 | 1,290 | 1,232 | 1,262 | 14,900 | 1,262 |
| 2019-11-18 | 1,210 | 1,243 | 1,210 | 1,235 | 3,200 | 1,235 |
| 2019-11-15 | 1,176 | 1,204 | 1,170 | 1,180 | 12,000 | 1,180 |
| 2019-11-14 | 1,160 | 1,190 | 1,153 | 1,190 | 5,800 | 1,190 |
| 2019-11-13 | 1,201 | 1,204 | 1,145 | 1,160 | 20,100 | 1,160 |
| 2019-11-12 | 1,200 | 1,220 | 1,195 | 1,213 | 4,400 | 1,213 |
| 2019-11-11 | 1,215 | 1,215 | 1,182 | 1,197 | 11,600 | 1,197 |
| 2019-11-08 | 1,230 | 1,234 | 1,201 | 1,201 | 8,600 | 1,201 |
| 2019-11-07 | 1,289 | 1,289 | 1,210 | 1,215 | 32,000 | 1,215 |
| 2019-11-06 | 1,312 | 1,368 | 1,305 | 1,330 | 27,400 | 1,330 |
| 2019-11-05 | 1,381 | 1,390 | 1,256 | 1,273 | 43,000 | 1,273 |
| 2019-11-01 | 1,459 | 1,546 | 1,350 | 1,426 | 68,900 | 1,426 |
| 2019-10-31 | 1,465 | 1,666 | 1,325 | 1,489 | 128,900 | 1,489 |
| 2019-10-30 | 1,388 | 1,397 | 1,345 | 1,375 | 34,800 | 1,375 |
| 2019-10-29 | 1,285 | 1,397 | 1,230 | 1,370 | 25,000 | 1,370 |
| 2019-10-28 | 1,239 | 1,293 | 1,223 | 1,249 | 11,200 | 1,249 |
| 2019-10-25 | 1,182 | 1,221 | 1,182 | 1,221 | 7,700 | 1,221 |
| 2019-10-24 | 1,142 | 1,158 | 1,142 | 1,158 | 2,600 | 1,158 |
| 2019-10-23 | 1,153 | 1,153 | 1,135 | 1,142 | 1,600 | 1,142 |
| 2019-10-21 | 1,165 | 1,165 | 1,135 | 1,153 | 2,200 | 1,153 |
| 2019-10-18 | 1,172 | 1,175 | 1,120 | 1,135 | 5,400 | 1,135 |
| 2019-10-17 | 1,177 | 1,189 | 1,168 | 1,189 | 4,400 | 1,189 |
| 2019-10-16 | 1,202 | 1,220 | 1,156 | 1,156 | 1,900 | 1,156 |
| 2019-10-15 | 1,170 | 1,173 | 1,165 | 1,173 | 1,700 | 1,173 |
| 2019-10-11 | 1,227 | 1,227 | 1,167 | 1,167 | 4,500 | 1,167 |
| 2019-10-10 | 1,232 | 1,249 | 1,223 | 1,226 | 7,900 | 1,226 |
| 2019-10-09 | 1,241 | 1,258 | 1,228 | 1,233 | 8,000 | 1,233 |
| 2019-10-08 | 1,246 | 1,273 | 1,240 | 1,246 | 6,200 | 1,246 |
| 2019-10-07 | 1,335 | 1,357 | 1,244 | 1,244 | 18,900 | 1,244 |
| 2019-10-04 | 1,220 | 1,319 | 1,216 | 1,275 | 34,800 | 1,275 |
| 2019-10-03 | 1,084 | 1,260 | 1,084 | 1,250 | 35,900 | 1,250 |
| 2019-10-02 | 1,079 | 1,109 | 1,079 | 1,101 | 14,500 | 1,101 |
| 2019-10-01 | 1,118 | 1,128 | 1,062 | 1,084 | 19,600 | 1,084 |
| 2019-09-30 | 1,038 | 1,107 | 1,038 | 1,088 | 16,200 | 1,088 |
| 2019-09-27 | 1,000 | 1,024 | 1,000 | 1,024 | 5,000 | 1,024 |
| 2019-09-26 | 1,018 | 1,018 | 1,004 | 1,004 | 1,700 | 1,004 |
| 2019-09-25 | 1,010 | 1,018 | 971 | 1,007 | 8,800 | 1,007 |
| 2019-09-24 | 1,008 | 1,015 | 1,005 | 1,010 | 5,700 | 1,010 |
| 2019-09-20 | 987 | 1,008 | 982 | 993 | 6,400 | 993 |
| 2019-09-19 | 985 | 993 | 981 | 989 | 8,400 | 989 |
| 2019-09-18 | 982 | 996 | 982 | 984 | 6,300 | 984 |
| 2019-09-17 | 1,001 | 1,001 | 974 | 983 | 4,100 | 983 |
| 2019-09-13 | 994 | 1,011 | 991 | 1,010 | 5,700 | 1,010 |
| 2019-09-12 | 1,000 | 1,008 | 990 | 1,000 | 11,100 | 1,000 |
| 2019-09-11 | 985 | 1,017 | 985 | 1,000 | 1,400 | 1,000 |
| 2019-09-10 | 995 | 995 | 984 | 987 | 1,600 | 987 |
| 2019-09-09 | 986 | 987 | 977 | 980 | 2,400 | 980 |
| 2019-09-06 | 988 | 992 | 973 | 973 | 4,000 | 973 |
| 2019-09-05 | 978 | 990 | 978 | 990 | 500 | 990 |
| 2019-09-04 | 980 | 985 | 967 | 967 | 2,900 | 967 |
| 2019-09-03 | 973 | 988 | 964 | 964 | 1,400 | 964 |
| 2019-09-02 | 989 | 989 | 951 | 973 | 6,600 | 973 |
| 2019-08-30 | 1,008 | 1,008 | 972 | 990 | 4,500 | 990 |
| 2019-08-29 | 1,005 | 1,031 | 997 | 1,008 | 4,600 | 1,008 |
| 2019-08-28 | 1,040 | 1,059 | 1,020 | 1,020 | 8,300 | 1,020 |
| 2019-08-27 | 1,014 | 1,045 | 1,014 | 1,045 | 1,900 | 1,045 |
| 2019-08-26 | 999 | 1,035 | 989 | 1,012 | 3,900 | 1,012 |
| 2019-08-23 | 1,034 | 1,068 | 1,004 | 1,022 | 8,200 | 1,022 |
| 2019-08-22 | 959 | 1,017 | 955 | 993 | 12,300 | 993 |
| 2019-08-21 | 990 | 992 | 964 | 964 | 6,300 | 964 |
| 2019-08-20 | 1,016 | 1,016 | 991 | 991 | 400 | 991 |
| 2019-08-19 | 1,000 | 1,000 | 984 | 989 | 1,900 | 989 |
| 2019-08-16 | 994 | 999 | 985 | 999 | 1,000 | 999 |
| 2019-08-15 | 977 | 985 | 965 | 979 | 3,100 | 979 |
| 2019-08-14 | 981 | 1,010 | 980 | 1,007 | 6,700 | 1,007 |
| 2019-08-13 | 987 | 997 | 983 | 983 | 3,100 | 983 |
| 2019-08-09 | 1,002 | 1,009 | 990 | 998 | 1,500 | 998 |
| 2019-08-08 | 969 | 997 | 964 | 997 | 10,500 | 997 |
| 2019-08-07 | 966 | 980 | 946 | 980 | 2,200 | 980 |
| 2019-08-06 | 936 | 979 | 935 | 966 | 9,600 | 966 |
| 2019-08-05 | 982 | 985 | 951 | 966 | 14,400 | 966 |
| 2019-08-02 | 1,001 | 1,012 | 998 | 1,002 | 7,200 | 1,002 |
| 2019-08-01 | 1,010 | 1,027 | 1,010 | 1,011 | 4,800 | 1,011 |
| 2019-07-31 | 984 | 1,012 | 980 | 1,000 | 12,300 | 1,000 |
| 2019-07-30 | 1,014 | 1,014 | 1,012 | 1,014 | 1,300 | 1,014 |
| 2019-07-29 | 1,009 | 1,020 | 1,001 | 1,015 | 12,400 | 1,015 |
| 2019-07-26 | 1,005 | 1,005 | 993 | 1,000 | 6,700 | 1,000 |
| 2019-07-25 | 1,023 | 1,025 | 1,004 | 1,012 | 6,400 | 1,012 |
| 2019-07-24 | 1,012 | 1,016 | 1,012 | 1,016 | 200 | 1,016 |
| 2019-07-23 | 1,004 | 1,015 | 1,004 | 1,012 | 6,100 | 1,012 |
| 2019-07-22 | 1,008 | 1,008 | 1,008 | 1,008 | 300 | 1,008 |
| 2019-07-19 | 1,037 | 1,037 | 1,005 | 1,006 | 10,400 | 1,006 |
| 2019-07-18 | 1,036 | 1,046 | 1,025 | 1,044 | 4,500 | 1,044 |
| 2019-07-17 | 1,045 | 1,045 | 1,039 | 1,040 | 800 | 1,040 |
| 2019-07-16 | 1,020 | 1,049 | 1,020 | 1,039 | 2,600 | 1,039 |
| 2019-07-12 | 1,049 | 1,049 | 1,012 | 1,016 | 9,200 | 1,016 |
| 2019-07-11 | 1,054 | 1,056 | 1,045 | 1,050 | 3,200 | 1,050 |
| 2019-07-10 | 1,050 | 1,055 | 1,049 | 1,055 | 900 | 1,055 |
| 2019-07-09 | 1,035 | 1,054 | 1,020 | 1,047 | 4,900 | 1,047 |
| 2019-07-08 | 1,026 | 1,059 | 1,026 | 1,047 | 3,000 | 1,047 |
| 2019-07-05 | 1,054 | 1,059 | 1,014 | 1,056 | 7,300 | 1,056 |
| 2019-07-04 | 1,041 | 1,054 | 1,038 | 1,054 | 1,800 | 1,054 |
| 2019-07-03 | 1,057 | 1,065 | 995 | 1,025 | 8,000 | 1,025 |
| 2019-07-02 | 1,011 | 1,059 | 1,011 | 1,057 | 2,800 | 1,057 |
| 2019-07-01 | 1,030 | 1,045 | 1,006 | 1,041 | 13,700 | 1,041 |
| 2019-06-28 | 1,019 | 1,019 | 990 | 1,005 | 8,200 | 1,005 |
| 2019-06-27 | 1,035 | 1,036 | 984 | 1,006 | 44,100 | 1,006 |
| 2019-06-26 | 1,031 | 1,040 | 1,019 | 1,030 | 5,500 | 1,030 |
| 2019-06-25 | 1,027 | 1,052 | 1,027 | 1,051 | 3,500 | 1,051 |
| 2019-06-24 | 1,060 | 1,060 | 1,040 | 1,057 | 2,700 | 1,057 |
| 2019-06-21 | 1,074 | 1,075 | 1,052 | 1,060 | 5,000 | 1,060 |
| 2019-06-20 | 1,038 | 1,107 | 1,022 | 1,073 | 9,700 | 1,073 |
| 2019-06-19 | 1,032 | 1,040 | 1,028 | 1,040 | 15,400 | 1,040 |
| 2019-06-18 | 1,055 | 1,055 | 1,008 | 1,032 | 8,800 | 1,032 |
| 2019-06-17 | 1,076 | 1,076 | 1,040 | 1,044 | 12,100 | 1,044 |
| 2019-06-14 | 1,020 | 1,076 | 1,020 | 1,076 | 2,200 | 1,076 |
| 2019-06-13 | 1,039 | 1,076 | 1,030 | 1,030 | 4,100 | 1,030 |
| 2019-06-12 | 1,087 | 1,087 | 1,025 | 1,044 | 7,500 | 1,044 |
| 2019-06-11 | 1,076 | 1,087 | 1,050 | 1,087 | 11,800 | 1,087 |
| 2019-06-10 | 1,112 | 1,120 | 1,075 | 1,075 | 2,300 | 1,075 |
| 2019-06-07 | 1,100 | 1,127 | 1,070 | 1,112 | 7,900 | 1,112 |
| 2019-06-06 | 1,124 | 1,133 | 1,090 | 1,104 | 15,400 | 1,104 |
| 2019-06-05 | 1,100 | 1,222 | 1,100 | 1,159 | 36,900 | 1,159 |
| 2019-06-04 | 1,075 | 1,092 | 1,062 | 1,070 | 1,900 | 1,070 |
| 2019-06-03 | 1,105 | 1,145 | 995 | 1,045 | 42,100 | 1,045 |
| 2019-05-31 | 1,071 | 1,110 | 1,071 | 1,100 | 5,700 | 1,100 |
| 2019-05-30 | 1,060 | 1,091 | 1,042 | 1,073 | 7,000 | 1,073 |
| 2019-05-29 | 1,112 | 1,116 | 1,061 | 1,061 | 20,200 | 1,061 |
| 2019-05-28 | 1,108 | 1,226 | 1,083 | 1,141 | 57,400 | 1,141 |
| 2019-05-27 | 1,071 | 1,071 | 1,021 | 1,038 | 3,600 | 1,038 |
| 2019-05-24 | 999 | 1,049 | 999 | 1,041 | 6,700 | 1,041 |
| 2019-05-23 | 1,037 | 1,037 | 993 | 1,029 | 11,000 | 1,029 |
| 2019-05-22 | 1,023 | 1,049 | 1,016 | 1,016 | 5,600 | 1,016 |
| 2019-05-21 | 1,042 | 1,052 | 1,011 | 1,037 | 15,900 | 1,037 |
| 2019-05-20 | 1,109 | 1,109 | 1,035 | 1,042 | 11,900 | 1,042 |
| 2019-05-17 | 1,119 | 1,147 | 1,058 | 1,085 | 23,300 | 1,085 |
| 2019-05-16 | 1,130 | 1,158 | 1,116 | 1,116 | 4,700 | 1,116 |
| 2019-05-15 | 1,171 | 1,183 | 1,122 | 1,137 | 13,800 | 1,137 |
| 2019-05-14 | 1,146 | 1,170 | 1,128 | 1,152 | 10,300 | 1,152 |
| 2019-05-13 | 1,196 | 1,224 | 1,114 | 1,176 | 13,300 | 1,176 |
| 2019-05-10 | 1,130 | 1,192 | 1,130 | 1,170 | 5,300 | 1,170 |
| 2019-05-09 | 1,186 | 1,190 | 1,124 | 1,140 | 8,300 | 1,140 |
| 2019-05-08 | 1,200 | 1,236 | 1,162 | 1,201 | 8,800 | 1,201 |
| 2019-05-07 | 1,189 | 1,190 | 1,160 | 1,171 | 5,800 | 1,171 |
| 2019-04-26 | 1,218 | 1,238 | 1,174 | 1,211 | 4,400 | 1,211 |
| 2019-04-25 | 1,253 | 1,253 | 1,215 | 1,217 | 4,500 | 1,217 |
| 2019-04-24 | 1,241 | 1,247 | 1,214 | 1,228 | 3,500 | 1,228 |
| 2019-04-23 | 1,299 | 1,299 | 1,240 | 1,240 | 13,000 | 1,240 |
| 2019-04-22 | 1,332 | 1,343 | 1,265 | 1,279 | 5,900 | 1,279 |
| 2019-04-19 | 1,292 | 1,302 | 1,280 | 1,302 | 2,700 | 1,302 |
| 2019-04-18 | 1,295 | 1,295 | 1,261 | 1,280 | 8,200 | 1,280 |
| 2019-04-17 | 1,318 | 1,318 | 1,265 | 1,297 | 10,900 | 1,297 |
| 2019-04-16 | 1,316 | 1,334 | 1,311 | 1,314 | 13,300 | 1,314 |
| 2019-04-15 | 1,339 | 1,342 | 1,312 | 1,316 | 2,100 | 1,316 |
| 2019-04-12 | 1,343 | 1,343 | 1,316 | 1,343 | 4,200 | 1,343 |
| 2019-04-11 | 1,358 | 1,358 | 1,354 | 1,357 | 2,000 | 1,357 |
| 2019-04-10 | 1,336 | 1,359 | 1,328 | 1,359 | 4,800 | 1,359 |
| 2019-04-09 | 1,315 | 1,340 | 1,315 | 1,340 | 5,400 | 1,340 |
| 2019-04-08 | 1,282 | 1,332 | 1,275 | 1,315 | 11,700 | 1,315 |
| 2019-04-05 | 1,210 | 1,275 | 1,210 | 1,275 | 13,800 | 1,275 |
| 2019-04-04 | 1,288 | 1,288 | 1,255 | 1,268 | 5,400 | 1,268 |
| 2019-04-03 | 1,240 | 1,286 | 1,221 | 1,280 | 6,200 | 1,280 |
| 2019-04-02 | 1,301 | 1,302 | 1,232 | 1,270 | 6,800 | 1,270 |
| 2019-04-01 | 1,316 | 1,316 | 1,289 | 1,305 | 5,800 | 1,305 |
| 2019-03-29 | 1,301 | 1,301 | 1,270 | 1,290 | 3,100 | 1,290 |
| 2019-03-28 | 1,281 | 1,306 | 1,264 | 1,302 | 2,600 | 1,302 |
| 2019-03-27 | 1,271 | 1,290 | 1,253 | 1,290 | 3,100 | 1,290 |
| 2019-03-26 | 1,299 | 1,305 | 1,264 | 1,297 | 5,600 | 1,297 |
| 2019-03-25 | 1,270 | 1,299 | 1,250 | 1,299 | 11,400 | 1,299 |
| 2019-03-22 | 1,244 | 1,300 | 1,225 | 1,300 | 14,400 | 1,300 |
| 2019-03-20 | 1,195 | 1,234 | 1,195 | 1,234 | 5,300 | 1,234 |
| 2019-03-19 | 1,165 | 1,223 | 1,164 | 1,194 | 11,200 | 1,194 |
| 2019-03-18 | 1,141 | 1,170 | 1,141 | 1,169 | 1,700 | 1,169 |
| 2019-03-15 | 1,144 | 1,170 | 1,142 | 1,154 | 10,300 | 1,154 |
| 2019-03-14 | 1,142 | 1,142 | 1,100 | 1,131 | 9,300 | 1,131 |
| 2019-03-13 | 1,130 | 1,142 | 1,114 | 1,142 | 5,800 | 1,142 |
| 2019-03-12 | 1,165 | 1,165 | 1,122 | 1,142 | 23,100 | 1,142 |
| 2019-03-11 | 1,075 | 1,080 | 988 | 1,062 | 10,300 | 1,062 |
| 2019-03-08 | 1,079 | 1,079 | 1,057 | 1,072 | 19,000 | 1,072 |
| 2019-03-07 | 1,096 | 1,109 | 1,086 | 1,090 | 1,700 | 1,090 |
| 2019-03-06 | 1,115 | 1,115 | 1,076 | 1,104 | 3,000 | 1,104 |
| 2019-03-05 | 1,095 | 1,130 | 1,095 | 1,117 | 6,900 | 1,117 |
| 2019-03-04 | 1,085 | 1,117 | 1,080 | 1,106 | 6,900 | 1,106 |
| 2019-03-01 | 1,066 | 1,084 | 1,055 | 1,084 | 3,400 | 1,084 |
| 2019-02-28 | 1,088 | 1,088 | 1,060 | 1,066 | 3,000 | 1,066 |
| 2019-02-27 | 1,084 | 1,084 | 1,052 | 1,078 | 7,100 | 1,078 |
| 2019-02-26 | 1,101 | 1,101 | 1,053 | 1,056 | 19,000 | 1,056 |
| 2019-02-25 | 1,056 | 1,076 | 1,043 | 1,071 | 6,900 | 1,071 |
| 2019-02-22 | 1,044 | 1,069 | 1,042 | 1,042 | 26,600 | 1,042 |
| 2019-02-21 | 1,027 | 1,042 | 1,010 | 1,030 | 14,500 | 1,030 |
| 2019-02-20 | 1,030 | 1,037 | 1,016 | 1,031 | 7,900 | 1,031 |
| 2019-02-19 | 1,047 | 1,077 | 1,017 | 1,049 | 14,300 | 1,049 |
| 2019-02-18 | 1,058 | 1,058 | 1,013 | 1,017 | 25,000 | 1,017 |
| 2019-02-15 | 1,030 | 1,038 | 994 | 1,028 | 18,300 | 1,028 |
| 2019-02-14 | 1,090 | 1,103 | 1,040 | 1,046 | 21,000 | 1,046 |
| 2019-02-13 | 1,076 | 1,077 | 1,033 | 1,048 | 7,900 | 1,048 |
| 2019-02-12 | 1,050 | 1,093 | 1,035 | 1,066 | 23,100 | 1,066 |
| 2019-02-08 | 1,075 | 1,075 | 1,007 | 1,050 | 26,500 | 1,050 |
| 2019-02-07 | 1,076 | 1,104 | 1,061 | 1,104 | 9,100 | 1,104 |
| 2019-02-06 | 1,089 | 1,121 | 1,067 | 1,090 | 8,200 | 1,090 |
| 2019-02-05 | 1,100 | 1,129 | 1,092 | 1,119 | 23,500 | 1,119 |
| 2019-02-04 | 1,100 | 1,121 | 1,092 | 1,115 | 15,200 | 1,115 |
| 2019-02-01 | 1,068 | 1,098 | 1,057 | 1,074 | 13,800 | 1,074 |
| 2019-01-31 | 1,198 | 1,198 | 1,074 | 1,075 | 54,800 | 1,075 |
| 2019-01-30 | 1,149 | 1,149 | 1,101 | 1,109 | 7,300 | 1,109 |
| 2019-01-29 | 1,177 | 1,177 | 1,141 | 1,148 | 14,400 | 1,148 |
| 2019-01-28 | 1,191 | 1,200 | 1,175 | 1,188 | 8,000 | 1,188 |
| 2019-01-25 | 1,171 | 1,198 | 1,144 | 1,191 | 11,600 | 1,191 |
| 2019-01-24 | 1,169 | 1,171 | 1,141 | 1,171 | 2,600 | 1,171 |
| 2019-01-23 | 1,141 | 1,173 | 1,124 | 1,169 | 5,100 | 1,169 |
| 2019-01-22 | 1,187 | 1,187 | 1,145 | 1,156 | 7,900 | 1,156 |
| 2019-01-21 | 1,212 | 1,213 | 1,152 | 1,192 | 10,200 | 1,192 |
| 2019-01-18 | 1,200 | 1,204 | 1,141 | 1,189 | 23,900 | 1,189 |
| 2019-01-17 | 1,124 | 1,192 | 1,116 | 1,192 | 31,900 | 1,192 |
| 2019-01-16 | 1,105 | 1,135 | 1,105 | 1,124 | 17,000 | 1,124 |
| 2019-01-15 | 1,047 | 1,135 | 1,034 | 1,135 | 32,400 | 1,135 |
| 2019-01-11 | 1,014 | 1,044 | 1,013 | 1,034 | 13,200 | 1,034 |
| 2019-01-10 | 1,074 | 1,074 | 1,000 | 1,024 | 13,800 | 1,024 |
| 2019-01-09 | 1,056 | 1,075 | 1,037 | 1,044 | 13,900 | 1,044 |
| 2019-01-08 | 1,034 | 1,069 | 1,034 | 1,053 | 19,000 | 1,053 |
| 2019-01-07 | 981 | 1,049 | 981 | 1,034 | 13,000 | 1,034 |
| 2019-01-04 | 940 | 988 | 920 | 978 | 22,100 | 978 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→100株 [2006-06-27]1株→3株
