9470 (株)学研ホールディングス 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 | 7,770 | 7,810 | 7,670 | 7,780 | 25,100 | 1,945 |
| 2019-12-27 | 7,630 | 7,810 | 7,630 | 7,740 | 30,100 | 1,935 |
| 2019-12-26 | 7,570 | 7,650 | 7,530 | 7,630 | 23,200 | 1,907.50 |
| 2019-12-25 | 7,590 | 7,670 | 7,580 | 7,620 | 23,700 | 1,905 |
| 2019-12-24 | 7,600 | 7,640 | 7,520 | 7,580 | 15,400 | 1,895 |
| 2019-12-23 | 7,660 | 7,710 | 7,540 | 7,570 | 50,900 | 1,892.50 |
| 2019-12-20 | 7,480 | 7,570 | 7,470 | 7,560 | 21,900 | 1,890 |
| 2019-12-19 | 7,300 | 7,460 | 7,300 | 7,460 | 25,600 | 1,865 |
| 2019-12-18 | 7,250 | 7,340 | 7,240 | 7,300 | 17,200 | 1,825 |
| 2019-12-17 | 7,340 | 7,340 | 7,200 | 7,340 | 22,500 | 1,835 |
| 2019-12-16 | 7,310 | 7,400 | 7,220 | 7,370 | 40,700 | 1,842.50 |
| 2019-12-13 | 7,190 | 7,370 | 7,130 | 7,340 | 49,800 | 1,835 |
| 2019-12-12 | 7,210 | 7,240 | 7,110 | 7,200 | 33,300 | 1,800 |
| 2019-12-11 | 7,300 | 7,310 | 7,220 | 7,240 | 30,500 | 1,810 |
| 2019-12-10 | 7,240 | 7,420 | 7,130 | 7,350 | 46,000 | 1,837.50 |
| 2019-12-09 | 7,240 | 7,240 | 7,100 | 7,190 | 56,600 | 1,797.50 |
| 2019-12-06 | 7,260 | 7,340 | 7,240 | 7,280 | 32,900 | 1,820 |
| 2019-12-05 | 7,440 | 7,450 | 7,300 | 7,370 | 41,900 | 1,842.50 |
| 2019-12-04 | 7,500 | 7,550 | 7,410 | 7,440 | 46,300 | 1,860 |
| 2019-12-03 | 7,490 | 7,540 | 7,390 | 7,510 | 59,200 | 1,877.50 |
| 2019-12-02 | 7,900 | 7,900 | 7,430 | 7,490 | 146,500 | 1,872.50 |
| 2019-11-29 | 7,200 | 7,410 | 7,110 | 7,350 | 43,400 | 1,837.50 |
| 2019-11-28 | 7,270 | 7,330 | 7,200 | 7,230 | 34,800 | 1,807.50 |
| 2019-11-27 | 7,290 | 7,370 | 7,260 | 7,320 | 32,200 | 1,830 |
| 2019-11-26 | 7,120 | 7,310 | 7,050 | 7,290 | 54,700 | 1,822.50 |
| 2019-11-25 | 7,020 | 7,150 | 6,990 | 7,130 | 34,200 | 1,782.50 |
| 2019-11-22 | 7,020 | 7,100 | 6,980 | 7,020 | 27,200 | 1,755 |
| 2019-11-21 | 7,010 | 7,120 | 7,000 | 7,060 | 46,400 | 1,765 |
| 2019-11-20 | 6,960 | 7,170 | 6,960 | 7,070 | 86,000 | 1,767.50 |
| 2019-11-19 | 6,800 | 6,950 | 6,800 | 6,910 | 94,600 | 1,727.50 |
| 2019-11-18 | 6,370 | 6,780 | 6,310 | 6,760 | 79,400 | 1,690 |
| 2019-11-15 | 6,200 | 6,400 | 6,180 | 6,380 | 58,900 | 1,595 |
| 2019-11-14 | 6,000 | 6,400 | 5,950 | 6,290 | 193,600 | 1,572.50 |
| 2019-11-13 | 5,690 | 5,790 | 5,660 | 5,720 | 22,500 | 1,430 |
| 2019-11-12 | 5,650 | 5,720 | 5,630 | 5,660 | 16,800 | 1,415 |
| 2019-11-11 | 5,650 | 5,770 | 5,650 | 5,710 | 15,100 | 1,427.50 |
| 2019-11-08 | 5,870 | 5,870 | 5,650 | 5,650 | 26,100 | 1,412.50 |
| 2019-11-07 | 5,700 | 5,880 | 5,680 | 5,840 | 17,700 | 1,460 |
| 2019-11-06 | 5,850 | 5,850 | 5,730 | 5,750 | 16,100 | 1,437.50 |
| 2019-11-05 | 5,810 | 5,840 | 5,720 | 5,790 | 20,800 | 1,447.50 |
| 2019-11-01 | 5,910 | 5,910 | 5,710 | 5,730 | 14,300 | 1,432.50 |
| 2019-10-31 | 5,900 | 6,040 | 5,840 | 5,950 | 30,700 | 1,487.50 |
| 2019-10-30 | 5,710 | 5,920 | 5,630 | 5,910 | 44,100 | 1,477.50 |
| 2019-10-29 | 5,790 | 5,810 | 5,710 | 5,710 | 13,000 | 1,427.50 |
| 2019-10-28 | 5,730 | 5,770 | 5,660 | 5,770 | 15,400 | 1,442.50 |
| 2019-10-25 | 5,670 | 5,750 | 5,670 | 5,730 | 10,400 | 1,432.50 |
| 2019-10-24 | 5,670 | 5,730 | 5,660 | 5,720 | 12,700 | 1,430 |
| 2019-10-23 | 5,630 | 5,750 | 5,630 | 5,710 | 24,900 | 1,427.50 |
| 2019-10-21 | 5,630 | 5,730 | 5,610 | 5,720 | 12,400 | 1,430 |
| 2019-10-18 | 5,560 | 5,630 | 5,560 | 5,620 | 13,500 | 1,405 |
| 2019-10-17 | 5,520 | 5,630 | 5,520 | 5,570 | 13,300 | 1,392.50 |
| 2019-10-16 | 5,580 | 5,640 | 5,530 | 5,540 | 19,800 | 1,385 |
| 2019-10-15 | 5,520 | 5,580 | 5,490 | 5,550 | 22,800 | 1,387.50 |
| 2019-10-11 | 5,460 | 5,520 | 5,430 | 5,470 | 24,000 | 1,367.50 |
| 2019-10-10 | 5,530 | 5,540 | 5,450 | 5,470 | 30,500 | 1,367.50 |
| 2019-10-09 | 5,290 | 5,520 | 5,220 | 5,500 | 43,500 | 1,375 |
| 2019-10-08 | 5,360 | 5,400 | 5,240 | 5,310 | 27,100 | 1,327.50 |
| 2019-10-07 | 5,430 | 5,430 | 5,290 | 5,360 | 21,300 | 1,340 |
| 2019-10-04 | 5,420 | 5,480 | 5,380 | 5,430 | 19,600 | 1,357.50 |
| 2019-10-03 | 5,350 | 5,460 | 5,250 | 5,450 | 28,800 | 1,362.50 |
| 2019-10-02 | 5,370 | 5,540 | 5,370 | 5,450 | 29,400 | 1,362.50 |
| 2019-10-01 | 5,350 | 5,410 | 5,350 | 5,380 | 9,300 | 1,345 |
| 2019-09-30 | 5,350 | 5,400 | 5,260 | 5,350 | 24,600 | 1,337.50 |
| 2019-09-27 | 5,590 | 5,600 | 5,300 | 5,420 | 63,800 | 1,355 |
| 2019-09-26 | 5,790 | 5,790 | 5,670 | 5,730 | 79,300 | 1,432.50 |
| 2019-09-25 | 5,720 | 5,810 | 5,720 | 5,720 | 24,300 | 1,430 |
| 2019-09-24 | 5,700 | 5,830 | 5,700 | 5,820 | 41,400 | 1,455 |
| 2019-09-20 | 5,500 | 5,690 | 5,500 | 5,670 | 33,900 | 1,417.50 |
| 2019-09-19 | 5,360 | 5,530 | 5,360 | 5,500 | 31,500 | 1,375 |
| 2019-09-18 | 5,280 | 5,360 | 5,230 | 5,340 | 16,500 | 1,335 |
| 2019-09-17 | 5,230 | 5,330 | 5,230 | 5,260 | 31,100 | 1,315 |
| 2019-09-13 | 5,290 | 5,350 | 5,260 | 5,260 | 43,600 | 1,315 |
| 2019-09-12 | 5,360 | 5,410 | 5,340 | 5,340 | 33,300 | 1,335 |
| 2019-09-11 | 5,320 | 5,390 | 5,300 | 5,360 | 21,900 | 1,340 |
| 2019-09-10 | 5,340 | 5,370 | 5,240 | 5,280 | 22,300 | 1,320 |
| 2019-09-09 | 5,250 | 5,370 | 5,250 | 5,360 | 14,900 | 1,340 |
| 2019-09-06 | 5,290 | 5,320 | 5,200 | 5,250 | 17,600 | 1,312.50 |
| 2019-09-05 | 5,140 | 5,320 | 5,140 | 5,310 | 15,400 | 1,327.50 |
| 2019-09-04 | 5,170 | 5,180 | 5,090 | 5,110 | 13,400 | 1,277.50 |
| 2019-09-03 | 5,170 | 5,210 | 5,140 | 5,180 | 13,100 | 1,295 |
| 2019-09-02 | 5,190 | 5,280 | 5,160 | 5,220 | 25,500 | 1,305 |
| 2019-08-30 | 5,100 | 5,290 | 5,100 | 5,270 | 20,100 | 1,317.50 |
| 2019-08-29 | 5,000 | 5,120 | 4,960 | 5,090 | 12,800 | 1,272.50 |
| 2019-08-28 | 5,180 | 5,200 | 5,020 | 5,040 | 7,100 | 1,260 |
| 2019-08-27 | 5,100 | 5,180 | 5,050 | 5,180 | 11,700 | 1,295 |
| 2019-08-26 | 4,930 | 5,010 | 4,930 | 5,000 | 8,800 | 1,250 |
| 2019-08-23 | 5,070 | 5,170 | 5,050 | 5,070 | 15,900 | 1,267.50 |
| 2019-08-22 | 5,130 | 5,140 | 5,080 | 5,120 | 5,400 | 1,280 |
| 2019-08-21 | 5,220 | 5,220 | 5,100 | 5,140 | 16,700 | 1,285 |
| 2019-08-20 | 5,230 | 5,280 | 5,130 | 5,270 | 12,400 | 1,317.50 |
| 2019-08-19 | 5,200 | 5,290 | 5,180 | 5,180 | 9,300 | 1,295 |
| 2019-08-16 | 5,400 | 5,400 | 5,180 | 5,240 | 36,000 | 1,310 |
| 2019-08-15 | 5,320 | 5,460 | 5,320 | 5,420 | 25,500 | 1,355 |
| 2019-08-14 | 5,600 | 5,610 | 5,380 | 5,410 | 33,800 | 1,352.50 |
| 2019-08-13 | 5,020 | 5,480 | 4,985 | 5,460 | 84,900 | 1,365 |
| 2019-08-09 | 4,710 | 4,810 | 4,710 | 4,780 | 6,900 | 1,195 |
| 2019-08-08 | 4,805 | 4,835 | 4,715 | 4,720 | 12,700 | 1,180 |
| 2019-08-07 | 4,730 | 4,840 | 4,715 | 4,805 | 10,300 | 1,201.25 |
| 2019-08-06 | 4,525 | 4,725 | 4,525 | 4,710 | 20,400 | 1,177.50 |
| 2019-08-05 | 4,760 | 4,760 | 4,645 | 4,715 | 19,100 | 1,178.75 |
| 2019-08-02 | 4,875 | 4,875 | 4,745 | 4,810 | 23,300 | 1,202.50 |
| 2019-08-01 | 4,925 | 4,975 | 4,875 | 4,955 | 7,000 | 1,238.75 |
| 2019-07-31 | 4,920 | 4,965 | 4,870 | 4,920 | 10,800 | 1,230 |
| 2019-07-30 | 4,995 | 5,020 | 4,930 | 4,985 | 16,800 | 1,246.25 |
| 2019-07-29 | 4,960 | 5,020 | 4,960 | 5,010 | 9,000 | 1,252.50 |
| 2019-07-26 | 4,890 | 4,930 | 4,855 | 4,915 | 7,300 | 1,228.75 |
| 2019-07-25 | 4,965 | 4,990 | 4,915 | 4,940 | 9,900 | 1,235 |
| 2019-07-24 | 4,890 | 4,945 | 4,870 | 4,940 | 13,000 | 1,235 |
| 2019-07-23 | 4,830 | 4,910 | 4,815 | 4,870 | 13,200 | 1,217.50 |
| 2019-07-22 | 4,955 | 4,960 | 4,800 | 4,855 | 18,900 | 1,213.75 |
| 2019-07-19 | 4,880 | 4,990 | 4,880 | 4,920 | 14,000 | 1,230 |
| 2019-07-18 | 5,010 | 5,010 | 4,840 | 4,845 | 19,200 | 1,211.25 |
| 2019-07-17 | 5,130 | 5,130 | 5,010 | 5,010 | 11,000 | 1,252.50 |
| 2019-07-16 | 5,260 | 5,260 | 5,090 | 5,120 | 12,700 | 1,280 |
| 2019-07-12 | 5,400 | 5,400 | 5,250 | 5,260 | 17,900 | 1,315 |
| 2019-07-11 | 5,260 | 5,380 | 5,220 | 5,370 | 17,900 | 1,342.50 |
| 2019-07-10 | 5,200 | 5,280 | 5,140 | 5,260 | 23,900 | 1,315 |
| 2019-07-09 | 5,210 | 5,310 | 5,130 | 5,190 | 27,600 | 1,297.50 |
| 2019-07-08 | 5,250 | 5,270 | 5,140 | 5,200 | 23,100 | 1,300 |
| 2019-07-05 | 5,370 | 5,370 | 5,210 | 5,280 | 22,700 | 1,320 |
| 2019-07-04 | 5,360 | 5,420 | 5,300 | 5,350 | 14,800 | 1,337.50 |
| 2019-07-03 | 5,330 | 5,400 | 5,250 | 5,360 | 30,100 | 1,340 |
| 2019-07-02 | 5,300 | 5,390 | 5,250 | 5,320 | 19,900 | 1,330 |
| 2019-07-01 | 5,160 | 5,280 | 5,160 | 5,280 | 18,800 | 1,320 |
| 2019-06-28 | 5,020 | 5,080 | 4,995 | 5,070 | 30,000 | 1,267.50 |
| 2019-06-27 | 5,000 | 5,080 | 4,945 | 5,050 | 23,200 | 1,262.50 |
| 2019-06-26 | 4,940 | 5,010 | 4,925 | 4,980 | 19,200 | 1,245 |
| 2019-06-25 | 4,995 | 5,040 | 4,940 | 4,990 | 13,500 | 1,247.50 |
| 2019-06-24 | 5,050 | 5,050 | 4,945 | 5,000 | 12,300 | 1,250 |
| 2019-06-21 | 5,270 | 5,290 | 5,070 | 5,100 | 24,100 | 1,275 |
| 2019-06-20 | 5,130 | 5,280 | 5,090 | 5,260 | 25,500 | 1,315 |
| 2019-06-19 | 5,110 | 5,110 | 5,020 | 5,060 | 18,000 | 1,265 |
| 2019-06-18 | 5,140 | 5,160 | 5,050 | 5,050 | 14,200 | 1,262.50 |
| 2019-06-17 | 5,200 | 5,200 | 5,110 | 5,160 | 20,500 | 1,290 |
| 2019-06-14 | 5,150 | 5,210 | 5,080 | 5,170 | 26,800 | 1,292.50 |
| 2019-06-13 | 4,935 | 5,120 | 4,915 | 5,110 | 31,600 | 1,277.50 |
| 2019-06-12 | 4,980 | 5,060 | 4,905 | 4,935 | 40,900 | 1,233.75 |
| 2019-06-11 | 4,720 | 4,845 | 4,700 | 4,840 | 27,900 | 1,210 |
| 2019-06-10 | 4,555 | 4,680 | 4,535 | 4,675 | 17,900 | 1,168.75 |
| 2019-06-07 | 4,610 | 4,610 | 4,495 | 4,555 | 9,900 | 1,138.75 |
| 2019-06-06 | 4,510 | 4,595 | 4,495 | 4,575 | 15,600 | 1,143.75 |
| 2019-06-05 | 4,485 | 4,560 | 4,445 | 4,510 | 19,300 | 1,127.50 |
| 2019-06-04 | 4,445 | 4,455 | 4,315 | 4,390 | 18,800 | 1,097.50 |
| 2019-06-03 | 4,510 | 4,510 | 4,380 | 4,425 | 19,600 | 1,106.25 |
| 2019-05-31 | 4,545 | 4,580 | 4,485 | 4,535 | 17,900 | 1,133.75 |
| 2019-05-30 | 4,585 | 4,590 | 4,480 | 4,520 | 12,800 | 1,130 |
| 2019-05-29 | 4,605 | 4,740 | 4,550 | 4,590 | 40,700 | 1,147.50 |
| 2019-05-28 | 4,610 | 4,640 | 4,590 | 4,640 | 21,000 | 1,160 |
| 2019-05-27 | 4,550 | 4,610 | 4,515 | 4,610 | 16,000 | 1,152.50 |
| 2019-05-24 | 4,500 | 4,545 | 4,480 | 4,545 | 17,400 | 1,136.25 |
| 2019-05-23 | 4,595 | 4,595 | 4,500 | 4,520 | 10,000 | 1,130 |
| 2019-05-22 | 4,745 | 4,745 | 4,570 | 4,570 | 13,600 | 1,142.50 |
| 2019-05-21 | 4,650 | 4,675 | 4,555 | 4,675 | 17,600 | 1,168.75 |
| 2019-05-20 | 4,825 | 4,825 | 4,610 | 4,635 | 17,800 | 1,158.75 |
| 2019-05-17 | 4,600 | 4,805 | 4,590 | 4,760 | 42,300 | 1,190 |
| 2019-05-16 | 4,570 | 4,595 | 4,510 | 4,595 | 16,200 | 1,148.75 |
| 2019-05-15 | 4,490 | 4,580 | 4,460 | 4,570 | 25,400 | 1,142.50 |
| 2019-05-14 | 4,500 | 4,510 | 4,380 | 4,465 | 55,400 | 1,116.25 |
| 2019-05-13 | 4,690 | 4,835 | 4,565 | 4,640 | 76,500 | 1,160 |
| 2019-05-10 | 4,890 | 5,090 | 4,890 | 5,000 | 33,200 | 1,250 |
| 2019-05-09 | 5,050 | 5,050 | 4,895 | 4,955 | 25,500 | 1,238.75 |
| 2019-05-08 | 5,040 | 5,060 | 4,945 | 5,040 | 36,300 | 1,260 |
| 2019-05-07 | 5,230 | 5,260 | 5,080 | 5,090 | 25,100 | 1,272.50 |
| 2019-04-26 | 5,340 | 5,340 | 5,140 | 5,200 | 23,700 | 1,300 |
| 2019-04-25 | 5,320 | 5,360 | 5,260 | 5,350 | 14,200 | 1,337.50 |
| 2019-04-24 | 5,270 | 5,350 | 5,270 | 5,290 | 14,500 | 1,322.50 |
| 2019-04-23 | 5,180 | 5,270 | 5,180 | 5,260 | 9,000 | 1,315 |
| 2019-04-22 | 5,290 | 5,290 | 5,200 | 5,220 | 9,900 | 1,305 |
| 2019-04-19 | 5,280 | 5,320 | 5,280 | 5,290 | 6,600 | 1,322.50 |
| 2019-04-18 | 5,460 | 5,480 | 5,260 | 5,280 | 21,700 | 1,320 |
| 2019-04-17 | 5,500 | 5,500 | 5,340 | 5,420 | 26,200 | 1,355 |
| 2019-04-16 | 5,440 | 5,520 | 5,420 | 5,500 | 13,200 | 1,375 |
| 2019-04-15 | 5,360 | 5,520 | 5,360 | 5,480 | 33,100 | 1,370 |
| 2019-04-12 | 5,380 | 5,380 | 5,220 | 5,320 | 24,700 | 1,330 |
| 2019-04-11 | 5,310 | 5,370 | 5,270 | 5,320 | 15,300 | 1,330 |
| 2019-04-10 | 5,300 | 5,350 | 5,200 | 5,310 | 29,300 | 1,327.50 |
| 2019-04-09 | 5,280 | 5,430 | 5,220 | 5,400 | 31,300 | 1,350 |
| 2019-04-08 | 5,310 | 5,390 | 5,260 | 5,280 | 23,100 | 1,320 |
| 2019-04-05 | 5,210 | 5,290 | 5,170 | 5,260 | 13,300 | 1,315 |
| 2019-04-04 | 5,170 | 5,240 | 5,140 | 5,210 | 16,200 | 1,302.50 |
| 2019-04-03 | 5,170 | 5,330 | 5,130 | 5,200 | 27,800 | 1,300 |
| 2019-04-02 | 5,310 | 5,330 | 5,160 | 5,210 | 27,500 | 1,302.50 |
| 2019-04-01 | 5,200 | 5,340 | 5,200 | 5,280 | 38,200 | 1,320 |
| 2019-03-29 | 5,210 | 5,230 | 5,080 | 5,140 | 47,100 | 1,285 |
| 2019-03-28 | 5,270 | 5,270 | 5,130 | 5,180 | 44,900 | 1,295 |
| 2019-03-27 | 5,490 | 5,490 | 5,220 | 5,250 | 41,200 | 1,312.50 |
| 2019-03-26 | 5,380 | 5,480 | 5,370 | 5,430 | 59,300 | 1,357.50 |
| 2019-03-25 | 5,380 | 5,430 | 5,310 | 5,380 | 54,900 | 1,345 |
| 2019-03-22 | 5,650 | 5,650 | 5,440 | 5,540 | 52,500 | 1,385 |
| 2019-03-20 | 5,640 | 5,740 | 5,630 | 5,720 | 24,100 | 1,430 |
| 2019-03-19 | 5,800 | 5,800 | 5,680 | 5,690 | 35,900 | 1,422.50 |
| 2019-03-18 | 5,780 | 5,850 | 5,730 | 5,850 | 20,400 | 1,462.50 |
| 2019-03-15 | 5,830 | 5,850 | 5,770 | 5,780 | 24,600 | 1,445 |
| 2019-03-14 | 5,820 | 5,920 | 5,770 | 5,830 | 48,000 | 1,457.50 |
| 2019-03-13 | 5,880 | 5,950 | 5,830 | 5,840 | 41,100 | 1,460 |
| 2019-03-12 | 6,000 | 6,060 | 5,850 | 5,930 | 45,400 | 1,482.50 |
| 2019-03-11 | 5,820 | 5,950 | 5,820 | 5,930 | 39,600 | 1,482.50 |
| 2019-03-08 | 5,800 | 5,930 | 5,800 | 5,870 | 69,800 | 1,467.50 |
| 2019-03-07 | 5,960 | 6,000 | 5,770 | 5,970 | 70,100 | 1,492.50 |
| 2019-03-06 | 6,010 | 6,150 | 6,000 | 6,060 | 65,700 | 1,515 |
| 2019-03-05 | 5,870 | 6,030 | 5,870 | 6,010 | 48,600 | 1,502.50 |
| 2019-03-04 | 5,920 | 5,980 | 5,880 | 5,960 | 48,500 | 1,490 |
| 2019-03-01 | 5,840 | 6,010 | 5,800 | 5,930 | 75,600 | 1,482.50 |
| 2019-02-28 | 5,660 | 5,880 | 5,660 | 5,850 | 78,700 | 1,462.50 |
| 2019-02-27 | 5,710 | 5,770 | 5,660 | 5,660 | 47,000 | 1,415 |
| 2019-02-26 | 5,800 | 5,820 | 5,660 | 5,690 | 81,300 | 1,422.50 |
| 2019-02-25 | 5,620 | 5,840 | 5,620 | 5,730 | 79,500 | 1,432.50 |
| 2019-02-22 | 5,360 | 5,550 | 5,360 | 5,490 | 56,600 | 1,372.50 |
| 2019-02-21 | 5,430 | 5,520 | 5,260 | 5,330 | 94,200 | 1,332.50 |
| 2019-02-20 | 5,140 | 5,400 | 5,120 | 5,370 | 127,100 | 1,342.50 |
| 2019-02-19 | 4,950 | 5,210 | 4,950 | 5,080 | 81,900 | 1,270 |
| 2019-02-18 | 4,930 | 5,260 | 4,930 | 4,990 | 168,500 | 1,247.50 |
| 2019-02-15 | 4,745 | 4,955 | 4,630 | 4,875 | 252,000 | 1,218.75 |
| 2019-02-14 | 4,255 | 4,310 | 4,205 | 4,255 | 28,500 | 1,063.75 |
| 2019-02-13 | 4,200 | 4,270 | 4,200 | 4,255 | 23,200 | 1,063.75 |
| 2019-02-12 | 4,095 | 4,245 | 4,095 | 4,225 | 25,100 | 1,056.25 |
| 2019-02-08 | 4,070 | 4,175 | 4,055 | 4,060 | 20,000 | 1,015 |
| 2019-02-07 | 4,140 | 4,190 | 4,095 | 4,100 | 21,500 | 1,025 |
| 2019-02-06 | 4,090 | 4,180 | 4,080 | 4,180 | 18,000 | 1,045 |
| 2019-02-05 | 4,095 | 4,165 | 4,060 | 4,070 | 26,000 | 1,017.50 |
| 2019-02-04 | 4,090 | 4,120 | 4,045 | 4,095 | 28,600 | 1,023.75 |
| 2019-02-01 | 4,045 | 4,120 | 4,035 | 4,035 | 16,800 | 1,008.75 |
| 2019-01-31 | 4,045 | 4,105 | 4,000 | 4,065 | 22,900 | 1,016.25 |
| 2019-01-30 | 4,035 | 4,105 | 4,020 | 4,020 | 24,000 | 1,005 |
| 2019-01-29 | 3,985 | 4,035 | 3,925 | 4,025 | 20,200 | 1,006.25 |
| 2019-01-28 | 4,100 | 4,100 | 3,990 | 4,015 | 16,900 | 1,003.75 |
| 2019-01-25 | 4,135 | 4,140 | 4,050 | 4,075 | 12,400 | 1,018.75 |
| 2019-01-24 | 4,090 | 4,110 | 4,040 | 4,090 | 11,200 | 1,022.50 |
| 2019-01-23 | 4,040 | 4,145 | 3,990 | 4,135 | 23,300 | 1,033.75 |
| 2019-01-22 | 4,135 | 4,165 | 4,050 | 4,065 | 15,000 | 1,016.25 |
| 2019-01-21 | 4,265 | 4,265 | 4,110 | 4,135 | 18,700 | 1,033.75 |
| 2019-01-18 | 4,150 | 4,230 | 4,150 | 4,220 | 28,700 | 1,055 |
| 2019-01-17 | 4,075 | 4,125 | 4,020 | 4,125 | 24,000 | 1,031.25 |
| 2019-01-16 | 4,155 | 4,170 | 4,065 | 4,080 | 15,700 | 1,020 |
| 2019-01-15 | 4,025 | 4,165 | 4,020 | 4,135 | 21,100 | 1,033.75 |
| 2019-01-11 | 4,050 | 4,100 | 4,010 | 4,025 | 17,400 | 1,006.25 |
| 2019-01-10 | 4,180 | 4,180 | 4,010 | 4,045 | 25,200 | 1,011.25 |
| 2019-01-09 | 4,350 | 4,385 | 4,165 | 4,190 | 26,900 | 1,047.50 |
| 2019-01-08 | 4,300 | 4,370 | 4,240 | 4,320 | 41,000 | 1,080 |
| 2019-01-07 | 4,380 | 4,415 | 4,280 | 4,300 | 30,800 | 1,075 |
| 2019-01-04 | 4,200 | 4,240 | 4,135 | 4,215 | 31,700 | 1,053.75 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株