9602 東宝(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 | 4,555 | 4,575 | 4,530 | 4,545 | 229,100 | 4,545 |
| 2019-12-27 | 4,495 | 4,580 | 4,495 | 4,550 | 288,700 | 4,550 |
| 2019-12-26 | 4,495 | 4,520 | 4,480 | 4,520 | 223,600 | 4,520 |
| 2019-12-25 | 4,525 | 4,535 | 4,475 | 4,485 | 191,100 | 4,485 |
| 2019-12-24 | 4,565 | 4,575 | 4,535 | 4,565 | 268,200 | 4,565 |
| 2019-12-23 | 4,565 | 4,575 | 4,515 | 4,540 | 223,400 | 4,540 |
| 2019-12-20 | 4,525 | 4,570 | 4,495 | 4,560 | 555,700 | 4,560 |
| 2019-12-19 | 4,470 | 4,510 | 4,465 | 4,510 | 263,200 | 4,510 |
| 2019-12-18 | 4,450 | 4,490 | 4,440 | 4,460 | 354,200 | 4,460 |
| 2019-12-17 | 4,430 | 4,455 | 4,370 | 4,435 | 526,000 | 4,435 |
| 2019-12-16 | 4,440 | 4,470 | 4,430 | 4,435 | 259,900 | 4,435 |
| 2019-12-13 | 4,475 | 4,475 | 4,420 | 4,440 | 499,300 | 4,440 |
| 2019-12-12 | 4,400 | 4,415 | 4,375 | 4,415 | 286,000 | 4,415 |
| 2019-12-11 | 4,430 | 4,435 | 4,400 | 4,405 | 255,900 | 4,405 |
| 2019-12-10 | 4,435 | 4,460 | 4,420 | 4,440 | 247,900 | 4,440 |
| 2019-12-09 | 4,480 | 4,485 | 4,425 | 4,450 | 233,800 | 4,450 |
| 2019-12-06 | 4,505 | 4,510 | 4,470 | 4,480 | 198,000 | 4,480 |
| 2019-12-05 | 4,510 | 4,535 | 4,450 | 4,490 | 414,800 | 4,490 |
| 2019-12-04 | 4,420 | 4,465 | 4,410 | 4,460 | 314,200 | 4,460 |
| 2019-12-03 | 4,430 | 4,480 | 4,420 | 4,450 | 365,600 | 4,450 |
| 2019-12-02 | 4,430 | 4,505 | 4,415 | 4,465 | 292,100 | 4,465 |
| 2019-11-29 | 4,500 | 4,520 | 4,445 | 4,445 | 397,200 | 4,445 |
| 2019-11-28 | 4,540 | 4,550 | 4,480 | 4,490 | 340,600 | 4,490 |
| 2019-11-27 | 4,515 | 4,535 | 4,485 | 4,535 | 351,400 | 4,535 |
| 2019-11-26 | 4,520 | 4,525 | 4,490 | 4,500 | 848,500 | 4,500 |
| 2019-11-25 | 4,480 | 4,525 | 4,480 | 4,515 | 393,300 | 4,515 |
| 2019-11-22 | 4,490 | 4,495 | 4,445 | 4,450 | 288,600 | 4,450 |
| 2019-11-21 | 4,465 | 4,505 | 4,405 | 4,490 | 398,200 | 4,490 |
| 2019-11-20 | 4,435 | 4,495 | 4,430 | 4,475 | 300,700 | 4,475 |
| 2019-11-19 | 4,460 | 4,510 | 4,450 | 4,465 | 280,300 | 4,465 |
| 2019-11-18 | 4,500 | 4,500 | 4,440 | 4,470 | 418,800 | 4,470 |
| 2019-11-15 | 4,490 | 4,555 | 4,450 | 4,515 | 582,200 | 4,515 |
| 2019-11-14 | 4,465 | 4,495 | 4,445 | 4,475 | 418,700 | 4,475 |
| 2019-11-13 | 4,455 | 4,480 | 4,425 | 4,465 | 366,000 | 4,465 |
| 2019-11-12 | 4,460 | 4,530 | 4,450 | 4,450 | 515,700 | 4,450 |
| 2019-11-11 | 4,395 | 4,460 | 4,390 | 4,440 | 434,700 | 4,440 |
| 2019-11-08 | 4,395 | 4,395 | 4,305 | 4,345 | 506,500 | 4,345 |
| 2019-11-07 | 4,325 | 4,395 | 4,325 | 4,375 | 437,300 | 4,375 |
| 2019-11-06 | 4,415 | 4,415 | 4,305 | 4,320 | 539,700 | 4,320 |
| 2019-11-05 | 4,445 | 4,445 | 4,380 | 4,400 | 504,500 | 4,400 |
| 2019-11-01 | 4,350 | 4,430 | 4,330 | 4,415 | 336,000 | 4,415 |
| 2019-10-31 | 4,450 | 4,475 | 4,360 | 4,370 | 463,900 | 4,370 |
| 2019-10-30 | 4,415 | 4,515 | 4,415 | 4,460 | 1,152,700 | 4,460 |
| 2019-10-29 | 4,480 | 4,490 | 4,390 | 4,415 | 719,600 | 4,415 |
| 2019-10-28 | 4,565 | 4,570 | 4,440 | 4,495 | 633,800 | 4,495 |
| 2019-10-25 | 4,600 | 4,620 | 4,565 | 4,585 | 429,600 | 4,585 |
| 2019-10-24 | 4,700 | 4,700 | 4,620 | 4,625 | 318,000 | 4,625 |
| 2019-10-23 | 4,600 | 4,690 | 4,585 | 4,680 | 446,400 | 4,680 |
| 2019-10-21 | 4,560 | 4,610 | 4,540 | 4,565 | 363,700 | 4,565 |
| 2019-10-18 | 4,740 | 4,740 | 4,590 | 4,590 | 572,100 | 4,590 |
| 2019-10-17 | 4,705 | 4,745 | 4,670 | 4,700 | 459,300 | 4,700 |
| 2019-10-16 | 4,665 | 4,760 | 4,590 | 4,760 | 746,700 | 4,760 |
| 2019-10-15 | 4,600 | 4,775 | 4,525 | 4,665 | 988,600 | 4,665 |
| 2019-10-11 | 4,695 | 4,705 | 4,580 | 4,605 | 482,900 | 4,605 |
| 2019-10-10 | 4,720 | 4,750 | 4,655 | 4,685 | 358,200 | 4,685 |
| 2019-10-09 | 4,665 | 4,750 | 4,640 | 4,745 | 390,300 | 4,745 |
| 2019-10-08 | 4,745 | 4,760 | 4,685 | 4,700 | 293,500 | 4,700 |
| 2019-10-07 | 4,700 | 4,760 | 4,685 | 4,740 | 229,900 | 4,740 |
| 2019-10-04 | 4,585 | 4,695 | 4,570 | 4,680 | 386,300 | 4,680 |
| 2019-10-03 | 4,565 | 4,600 | 4,545 | 4,585 | 300,200 | 4,585 |
| 2019-10-02 | 4,655 | 4,675 | 4,625 | 4,635 | 392,900 | 4,635 |
| 2019-10-01 | 4,760 | 4,775 | 4,670 | 4,670 | 272,900 | 4,670 |
| 2019-09-30 | 4,725 | 4,785 | 4,710 | 4,735 | 382,900 | 4,735 |
| 2019-09-27 | 4,800 | 4,800 | 4,720 | 4,770 | 326,500 | 4,770 |
| 2019-09-26 | 4,850 | 4,870 | 4,750 | 4,770 | 444,200 | 4,770 |
| 2019-09-25 | 4,715 | 4,825 | 4,715 | 4,825 | 440,700 | 4,825 |
| 2019-09-24 | 4,680 | 4,760 | 4,660 | 4,750 | 360,100 | 4,750 |
| 2019-09-20 | 4,725 | 4,735 | 4,675 | 4,695 | 508,000 | 4,695 |
| 2019-09-19 | 4,635 | 4,710 | 4,635 | 4,705 | 446,100 | 4,705 |
| 2019-09-18 | 4,590 | 4,620 | 4,575 | 4,605 | 369,800 | 4,605 |
| 2019-09-17 | 4,575 | 4,645 | 4,540 | 4,620 | 350,300 | 4,620 |
| 2019-09-13 | 4,550 | 4,585 | 4,510 | 4,580 | 605,300 | 4,580 |
| 2019-09-12 | 4,450 | 4,565 | 4,440 | 4,525 | 574,400 | 4,525 |
| 2019-09-11 | 4,360 | 4,445 | 4,270 | 4,440 | 598,900 | 4,440 |
| 2019-09-10 | 4,600 | 4,600 | 4,400 | 4,415 | 635,500 | 4,415 |
| 2019-09-09 | 4,600 | 4,645 | 4,590 | 4,625 | 292,400 | 4,625 |
| 2019-09-06 | 4,660 | 4,665 | 4,545 | 4,580 | 348,400 | 4,580 |
| 2019-09-05 | 4,595 | 4,665 | 4,565 | 4,650 | 491,300 | 4,650 |
| 2019-09-04 | 4,575 | 4,625 | 4,555 | 4,575 | 385,600 | 4,575 |
| 2019-09-03 | 4,480 | 4,550 | 4,450 | 4,550 | 399,700 | 4,550 |
| 2019-09-02 | 4,540 | 4,560 | 4,470 | 4,485 | 283,000 | 4,485 |
| 2019-08-30 | 4,445 | 4,525 | 4,445 | 4,505 | 492,800 | 4,505 |
| 2019-08-29 | 4,475 | 4,480 | 4,380 | 4,435 | 873,800 | 4,435 |
| 2019-08-28 | 4,615 | 4,620 | 4,510 | 4,525 | 2,438,300 | 4,525 |
| 2019-08-27 | 4,625 | 4,645 | 4,605 | 4,630 | 682,600 | 4,630 |
| 2019-08-26 | 4,560 | 4,615 | 4,535 | 4,590 | 612,000 | 4,590 |
| 2019-08-23 | 4,650 | 4,690 | 4,590 | 4,610 | 703,500 | 4,610 |
| 2019-08-22 | 4,590 | 4,640 | 4,570 | 4,630 | 702,800 | 4,630 |
| 2019-08-21 | 4,475 | 4,560 | 4,465 | 4,550 | 485,500 | 4,550 |
| 2019-08-20 | 4,465 | 4,515 | 4,465 | 4,505 | 302,500 | 4,505 |
| 2019-08-19 | 4,525 | 4,525 | 4,410 | 4,475 | 460,100 | 4,475 |
| 2019-08-16 | 4,475 | 4,520 | 4,470 | 4,500 | 347,700 | 4,500 |
| 2019-08-15 | 4,435 | 4,500 | 4,405 | 4,485 | 441,700 | 4,485 |
| 2019-08-14 | 4,520 | 4,535 | 4,480 | 4,510 | 479,900 | 4,510 |
| 2019-08-13 | 4,470 | 4,535 | 4,465 | 4,475 | 601,900 | 4,475 |
| 2019-08-09 | 4,490 | 4,570 | 4,460 | 4,475 | 832,900 | 4,475 |
| 2019-08-08 | 4,400 | 4,415 | 4,365 | 4,385 | 410,500 | 4,385 |
| 2019-08-07 | 4,425 | 4,450 | 4,355 | 4,380 | 586,500 | 4,380 |
| 2019-08-06 | 4,290 | 4,420 | 4,260 | 4,405 | 584,000 | 4,405 |
| 2019-08-05 | 4,380 | 4,400 | 4,325 | 4,375 | 668,200 | 4,375 |
| 2019-08-02 | 4,260 | 4,385 | 4,260 | 4,385 | 949,600 | 4,385 |
| 2019-08-01 | 4,260 | 4,295 | 4,230 | 4,295 | 332,100 | 4,295 |
| 2019-07-31 | 4,240 | 4,275 | 4,225 | 4,250 | 478,900 | 4,250 |
| 2019-07-30 | 4,315 | 4,345 | 4,230 | 4,275 | 485,500 | 4,275 |
| 2019-07-29 | 4,265 | 4,305 | 4,250 | 4,305 | 452,000 | 4,305 |
| 2019-07-26 | 4,185 | 4,260 | 4,185 | 4,255 | 479,000 | 4,255 |
| 2019-07-25 | 4,255 | 4,260 | 4,175 | 4,195 | 575,500 | 4,195 |
| 2019-07-24 | 4,300 | 4,325 | 4,260 | 4,280 | 620,000 | 4,280 |
| 2019-07-23 | 4,305 | 4,310 | 4,195 | 4,245 | 974,600 | 4,245 |
| 2019-07-22 | 4,580 | 4,580 | 4,325 | 4,335 | 1,195,500 | 4,335 |
| 2019-07-19 | 4,535 | 4,615 | 4,460 | 4,615 | 695,100 | 4,615 |
| 2019-07-18 | 4,760 | 4,760 | 4,550 | 4,565 | 855,400 | 4,565 |
| 2019-07-17 | 4,830 | 4,850 | 4,750 | 4,780 | 508,200 | 4,780 |
| 2019-07-16 | 4,720 | 4,885 | 4,720 | 4,855 | 825,700 | 4,855 |
| 2019-07-12 | 4,790 | 4,795 | 4,715 | 4,725 | 272,100 | 4,725 |
| 2019-07-11 | 4,785 | 4,815 | 4,780 | 4,805 | 278,900 | 4,805 |
| 2019-07-10 | 4,715 | 4,765 | 4,670 | 4,750 | 423,500 | 4,750 |
| 2019-07-09 | 4,765 | 4,775 | 4,720 | 4,765 | 317,800 | 4,765 |
| 2019-07-08 | 4,770 | 4,780 | 4,740 | 4,765 | 370,600 | 4,765 |
| 2019-07-05 | 4,810 | 4,835 | 4,775 | 4,820 | 298,300 | 4,820 |
| 2019-07-04 | 4,790 | 4,835 | 4,780 | 4,820 | 280,100 | 4,820 |
| 2019-07-03 | 4,775 | 4,820 | 4,740 | 4,780 | 461,400 | 4,780 |
| 2019-07-02 | 4,680 | 4,770 | 4,680 | 4,770 | 412,100 | 4,770 |
| 2019-07-01 | 4,625 | 4,690 | 4,580 | 4,680 | 429,200 | 4,680 |
| 2019-06-28 | 4,625 | 4,630 | 4,505 | 4,580 | 1,020,900 | 4,580 |
| 2019-06-27 | 4,725 | 4,730 | 4,625 | 4,675 | 596,100 | 4,675 |
| 2019-06-26 | 4,745 | 4,760 | 4,715 | 4,745 | 238,100 | 4,745 |
| 2019-06-25 | 4,745 | 4,820 | 4,745 | 4,785 | 253,000 | 4,785 |
| 2019-06-24 | 4,795 | 4,795 | 4,730 | 4,765 | 305,000 | 4,765 |
| 2019-06-21 | 4,800 | 4,805 | 4,740 | 4,745 | 582,000 | 4,745 |
| 2019-06-20 | 4,865 | 4,915 | 4,830 | 4,855 | 306,700 | 4,855 |
| 2019-06-19 | 4,865 | 4,880 | 4,755 | 4,820 | 439,000 | 4,820 |
| 2019-06-18 | 4,880 | 4,905 | 4,800 | 4,815 | 319,700 | 4,815 |
| 2019-06-17 | 4,845 | 4,900 | 4,835 | 4,875 | 334,200 | 4,875 |
| 2019-06-14 | 4,865 | 4,870 | 4,810 | 4,845 | 297,100 | 4,845 |
| 2019-06-13 | 4,815 | 4,875 | 4,810 | 4,840 | 366,000 | 4,840 |
| 2019-06-12 | 4,775 | 4,855 | 4,760 | 4,825 | 327,600 | 4,825 |
| 2019-06-11 | 4,775 | 4,790 | 4,750 | 4,785 | 234,400 | 4,785 |
| 2019-06-10 | 4,770 | 4,800 | 4,750 | 4,795 | 260,100 | 4,795 |
| 2019-06-07 | 4,750 | 4,775 | 4,710 | 4,740 | 217,100 | 4,740 |
| 2019-06-06 | 4,770 | 4,800 | 4,735 | 4,735 | 393,400 | 4,735 |
| 2019-06-05 | 4,675 | 4,780 | 4,655 | 4,775 | 507,800 | 4,775 |
| 2019-06-04 | 4,685 | 4,685 | 4,585 | 4,655 | 339,200 | 4,655 |
| 2019-06-03 | 4,630 | 4,715 | 4,595 | 4,695 | 394,400 | 4,695 |
| 2019-05-31 | 4,640 | 4,705 | 4,635 | 4,660 | 424,600 | 4,660 |
| 2019-05-30 | 4,715 | 4,740 | 4,630 | 4,655 | 294,600 | 4,655 |
| 2019-05-29 | 4,685 | 4,770 | 4,665 | 4,770 | 501,200 | 4,770 |
| 2019-05-28 | 4,760 | 4,760 | 4,670 | 4,690 | 741,600 | 4,690 |
| 2019-05-27 | 4,685 | 4,725 | 4,675 | 4,715 | 239,000 | 4,715 |
| 2019-05-24 | 4,645 | 4,675 | 4,625 | 4,670 | 386,900 | 4,670 |
| 2019-05-23 | 4,590 | 4,660 | 4,585 | 4,635 | 430,100 | 4,635 |
| 2019-05-22 | 4,695 | 4,695 | 4,560 | 4,585 | 627,100 | 4,585 |
| 2019-05-21 | 4,765 | 4,780 | 4,750 | 4,765 | 416,200 | 4,765 |
| 2019-05-20 | 4,720 | 4,765 | 4,715 | 4,730 | 236,500 | 4,730 |
| 2019-05-17 | 4,665 | 4,740 | 4,655 | 4,720 | 378,800 | 4,720 |
| 2019-05-16 | 4,685 | 4,685 | 4,615 | 4,630 | 357,700 | 4,630 |
| 2019-05-15 | 4,565 | 4,660 | 4,560 | 4,640 | 427,600 | 4,640 |
| 2019-05-14 | 4,470 | 4,565 | 4,460 | 4,550 | 377,000 | 4,550 |
| 2019-05-13 | 4,530 | 4,580 | 4,510 | 4,520 | 340,000 | 4,520 |
| 2019-05-10 | 4,505 | 4,560 | 4,485 | 4,510 | 390,400 | 4,510 |
| 2019-05-09 | 4,550 | 4,560 | 4,475 | 4,495 | 422,100 | 4,495 |
| 2019-05-08 | 4,560 | 4,580 | 4,495 | 4,520 | 552,800 | 4,520 |
| 2019-05-07 | 4,680 | 4,690 | 4,595 | 4,605 | 823,900 | 4,605 |
| 2019-04-26 | 4,700 | 4,715 | 4,635 | 4,655 | 535,900 | 4,655 |
| 2019-04-25 | 4,580 | 4,690 | 4,580 | 4,670 | 634,400 | 4,670 |
| 2019-04-24 | 4,475 | 4,545 | 4,475 | 4,530 | 590,600 | 4,530 |
| 2019-04-23 | 4,340 | 4,420 | 4,340 | 4,405 | 349,000 | 4,405 |
| 2019-04-22 | 4,300 | 4,385 | 4,275 | 4,380 | 391,800 | 4,380 |
| 2019-04-19 | 4,230 | 4,270 | 4,215 | 4,250 | 260,600 | 4,250 |
| 2019-04-18 | 4,250 | 4,295 | 4,235 | 4,235 | 448,500 | 4,235 |
| 2019-04-17 | 4,330 | 4,370 | 4,245 | 4,250 | 458,600 | 4,250 |
| 2019-04-16 | 4,425 | 4,435 | 4,290 | 4,360 | 786,700 | 4,360 |
| 2019-04-15 | 4,465 | 4,540 | 4,425 | 4,430 | 799,700 | 4,430 |
| 2019-04-12 | 4,365 | 4,385 | 4,310 | 4,380 | 383,500 | 4,380 |
| 2019-04-11 | 4,320 | 4,380 | 4,320 | 4,365 | 327,100 | 4,365 |
| 2019-04-10 | 4,285 | 4,345 | 4,285 | 4,320 | 210,400 | 4,320 |
| 2019-04-09 | 4,350 | 4,355 | 4,275 | 4,300 | 287,000 | 4,300 |
| 2019-04-08 | 4,290 | 4,355 | 4,290 | 4,345 | 325,900 | 4,345 |
| 2019-04-05 | 4,280 | 4,330 | 4,275 | 4,285 | 320,200 | 4,285 |
| 2019-04-04 | 4,275 | 4,330 | 4,245 | 4,325 | 255,800 | 4,325 |
| 2019-04-03 | 4,335 | 4,345 | 4,265 | 4,310 | 344,500 | 4,310 |
| 2019-04-02 | 4,390 | 4,395 | 4,295 | 4,310 | 460,300 | 4,310 |
| 2019-04-01 | 4,490 | 4,510 | 4,390 | 4,400 | 441,300 | 4,400 |
| 2019-03-29 | 4,410 | 4,495 | 4,400 | 4,445 | 660,000 | 4,445 |
| 2019-03-28 | 4,325 | 4,400 | 4,315 | 4,355 | 388,000 | 4,355 |
| 2019-03-27 | 4,330 | 4,390 | 4,330 | 4,390 | 357,200 | 4,390 |
| 2019-03-26 | 4,295 | 4,370 | 4,290 | 4,365 | 600,200 | 4,365 |
| 2019-03-25 | 4,225 | 4,235 | 4,195 | 4,235 | 323,900 | 4,235 |
| 2019-03-22 | 4,275 | 4,300 | 4,255 | 4,285 | 400,300 | 4,285 |
| 2019-03-20 | 4,205 | 4,240 | 4,195 | 4,230 | 376,700 | 4,230 |
| 2019-03-19 | 4,280 | 4,305 | 4,235 | 4,240 | 415,800 | 4,240 |
| 2019-03-18 | 4,245 | 4,250 | 4,220 | 4,245 | 344,500 | 4,245 |
| 2019-03-15 | 4,200 | 4,250 | 4,200 | 4,245 | 763,300 | 4,245 |
| 2019-03-14 | 4,180 | 4,200 | 4,165 | 4,165 | 316,500 | 4,165 |
| 2019-03-13 | 4,170 | 4,185 | 4,120 | 4,150 | 301,300 | 4,150 |
| 2019-03-12 | 4,125 | 4,190 | 4,125 | 4,155 | 518,700 | 4,155 |
| 2019-03-11 | 4,070 | 4,110 | 4,060 | 4,105 | 325,400 | 4,105 |
| 2019-03-08 | 4,045 | 4,075 | 4,025 | 4,035 | 414,200 | 4,035 |
| 2019-03-07 | 4,040 | 4,115 | 4,040 | 4,080 | 368,100 | 4,080 |
| 2019-03-06 | 4,045 | 4,070 | 4,030 | 4,040 | 300,000 | 4,040 |
| 2019-03-05 | 4,050 | 4,060 | 4,020 | 4,040 | 250,400 | 4,040 |
| 2019-03-04 | 4,070 | 4,090 | 4,060 | 4,080 | 391,300 | 4,080 |
| 2019-03-01 | 4,020 | 4,055 | 4,005 | 4,025 | 408,200 | 4,025 |
| 2019-02-28 | 3,990 | 4,030 | 3,975 | 3,980 | 531,900 | 3,980 |
| 2019-02-27 | 3,995 | 4,030 | 3,965 | 3,980 | 434,700 | 3,980 |
| 2019-02-26 | 4,010 | 4,030 | 3,965 | 3,970 | 674,700 | 3,970 |
| 2019-02-25 | 4,095 | 4,100 | 3,990 | 4,045 | 1,851,500 | 4,045 |
| 2019-02-22 | 4,120 | 4,120 | 4,075 | 4,080 | 819,300 | 4,080 |
| 2019-02-21 | 4,045 | 4,125 | 4,035 | 4,120 | 672,800 | 4,120 |
| 2019-02-20 | 4,040 | 4,050 | 4,000 | 4,045 | 539,800 | 4,045 |
| 2019-02-19 | 3,980 | 4,025 | 3,980 | 4,015 | 320,900 | 4,015 |
| 2019-02-18 | 3,960 | 4,005 | 3,955 | 3,995 | 369,600 | 3,995 |
| 2019-02-15 | 3,900 | 3,930 | 3,855 | 3,925 | 392,100 | 3,925 |
| 2019-02-14 | 3,940 | 3,955 | 3,905 | 3,920 | 338,400 | 3,920 |
| 2019-02-13 | 3,970 | 3,985 | 3,950 | 3,950 | 362,600 | 3,950 |
| 2019-02-12 | 3,905 | 3,960 | 3,890 | 3,920 | 510,000 | 3,920 |
| 2019-02-08 | 3,910 | 3,990 | 3,910 | 3,925 | 495,200 | 3,925 |
| 2019-02-07 | 4,005 | 4,020 | 3,925 | 3,940 | 463,100 | 3,940 |
| 2019-02-06 | 4,100 | 4,110 | 4,065 | 4,070 | 275,300 | 4,070 |
| 2019-02-05 | 4,090 | 4,100 | 4,075 | 4,095 | 253,400 | 4,095 |
| 2019-02-04 | 4,030 | 4,075 | 4,020 | 4,055 | 358,600 | 4,055 |
| 2019-02-01 | 3,985 | 4,025 | 3,980 | 3,995 | 279,400 | 3,995 |
| 2019-01-31 | 4,005 | 4,035 | 3,955 | 3,965 | 367,200 | 3,965 |
| 2019-01-30 | 3,930 | 4,000 | 3,930 | 3,965 | 477,600 | 3,965 |
| 2019-01-29 | 3,880 | 3,990 | 3,880 | 3,975 | 677,500 | 3,975 |
| 2019-01-28 | 3,965 | 3,965 | 3,815 | 3,840 | 863,000 | 3,840 |
| 2019-01-25 | 4,065 | 4,085 | 3,975 | 3,980 | 731,200 | 3,980 |
| 2019-01-24 | 4,090 | 4,090 | 4,035 | 4,055 | 483,800 | 4,055 |
| 2019-01-23 | 4,115 | 4,130 | 4,075 | 4,080 | 452,800 | 4,080 |
| 2019-01-22 | 4,150 | 4,160 | 4,115 | 4,140 | 293,800 | 4,140 |
| 2019-01-21 | 4,175 | 4,175 | 4,110 | 4,125 | 330,800 | 4,125 |
| 2019-01-18 | 4,125 | 4,200 | 4,110 | 4,135 | 658,500 | 4,135 |
| 2019-01-17 | 4,045 | 4,140 | 4,030 | 4,095 | 721,300 | 4,095 |
| 2019-01-16 | 4,020 | 4,110 | 3,975 | 4,020 | 1,027,200 | 4,020 |
| 2019-01-15 | 3,970 | 3,995 | 3,915 | 3,950 | 732,900 | 3,950 |
| 2019-01-11 | 4,090 | 4,090 | 4,010 | 4,035 | 523,000 | 4,035 |
| 2019-01-10 | 3,985 | 4,070 | 3,965 | 4,070 | 884,200 | 4,070 |
| 2019-01-09 | 4,100 | 4,110 | 3,975 | 3,985 | 900,700 | 3,985 |
| 2019-01-08 | 4,170 | 4,210 | 4,115 | 4,125 | 781,600 | 4,125 |
| 2019-01-07 | 4,155 | 4,240 | 4,130 | 4,170 | 860,900 | 4,170 |
| 2019-01-04 | 3,900 | 3,965 | 3,890 | 3,960 | 480,900 | 3,960 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
