9706 日本空港ビルデング(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 | 6,120 | 6,150 | 6,060 | 6,090 | 122,300 | 6,090 |
| 2019-12-27 | 6,150 | 6,150 | 6,090 | 6,100 | 87,000 | 6,100 |
| 2019-12-26 | 6,110 | 6,180 | 6,100 | 6,130 | 93,500 | 6,130 |
| 2019-12-25 | 6,140 | 6,170 | 6,130 | 6,140 | 58,400 | 6,140 |
| 2019-12-24 | 6,130 | 6,180 | 6,110 | 6,180 | 89,900 | 6,180 |
| 2019-12-23 | 6,230 | 6,240 | 6,130 | 6,150 | 107,700 | 6,150 |
| 2019-12-20 | 6,140 | 6,200 | 6,080 | 6,170 | 168,500 | 6,170 |
| 2019-12-19 | 6,070 | 6,140 | 6,050 | 6,140 | 149,000 | 6,140 |
| 2019-12-18 | 6,140 | 6,200 | 6,070 | 6,110 | 237,500 | 6,110 |
| 2019-12-17 | 6,120 | 6,150 | 6,060 | 6,150 | 144,900 | 6,150 |
| 2019-12-16 | 6,000 | 6,120 | 5,990 | 6,070 | 161,500 | 6,070 |
| 2019-12-13 | 6,000 | 6,050 | 5,980 | 6,020 | 309,400 | 6,020 |
| 2019-12-12 | 5,830 | 5,900 | 5,760 | 5,870 | 157,500 | 5,870 |
| 2019-12-11 | 5,840 | 5,860 | 5,750 | 5,770 | 129,500 | 5,770 |
| 2019-12-10 | 5,860 | 5,900 | 5,810 | 5,830 | 149,200 | 5,830 |
| 2019-12-09 | 5,880 | 5,900 | 5,850 | 5,880 | 140,400 | 5,880 |
| 2019-12-06 | 5,800 | 5,840 | 5,780 | 5,840 | 97,400 | 5,840 |
| 2019-12-05 | 5,790 | 5,820 | 5,720 | 5,760 | 166,100 | 5,760 |
| 2019-12-04 | 5,730 | 5,790 | 5,710 | 5,780 | 155,400 | 5,780 |
| 2019-12-03 | 5,740 | 5,770 | 5,690 | 5,720 | 185,000 | 5,720 |
| 2019-12-02 | 5,700 | 5,840 | 5,690 | 5,830 | 151,900 | 5,830 |
| 2019-11-29 | 5,750 | 5,770 | 5,680 | 5,690 | 118,000 | 5,690 |
| 2019-11-28 | 5,700 | 5,770 | 5,670 | 5,760 | 125,100 | 5,760 |
| 2019-11-27 | 5,790 | 5,800 | 5,620 | 5,650 | 192,300 | 5,650 |
| 2019-11-26 | 5,720 | 5,750 | 5,670 | 5,710 | 197,900 | 5,710 |
| 2019-11-25 | 5,620 | 5,690 | 5,620 | 5,680 | 120,500 | 5,680 |
| 2019-11-22 | 5,530 | 5,620 | 5,520 | 5,600 | 99,600 | 5,600 |
| 2019-11-21 | 5,560 | 5,580 | 5,470 | 5,550 | 134,500 | 5,550 |
| 2019-11-20 | 5,650 | 5,650 | 5,460 | 5,500 | 188,700 | 5,500 |
| 2019-11-19 | 5,530 | 5,630 | 5,500 | 5,620 | 218,100 | 5,620 |
| 2019-11-18 | 5,430 | 5,500 | 5,420 | 5,500 | 78,200 | 5,500 |
| 2019-11-15 | 5,350 | 5,480 | 5,350 | 5,440 | 152,500 | 5,440 |
| 2019-11-14 | 5,380 | 5,420 | 5,330 | 5,370 | 126,400 | 5,370 |
| 2019-11-13 | 5,340 | 5,450 | 5,340 | 5,380 | 166,400 | 5,380 |
| 2019-11-12 | 5,380 | 5,450 | 5,380 | 5,420 | 255,100 | 5,420 |
| 2019-11-11 | 5,410 | 5,440 | 5,320 | 5,350 | 269,500 | 5,350 |
| 2019-11-08 | 5,410 | 5,500 | 5,340 | 5,470 | 355,700 | 5,470 |
| 2019-11-07 | 5,410 | 5,450 | 5,340 | 5,380 | 162,500 | 5,380 |
| 2019-11-06 | 5,420 | 5,490 | 5,370 | 5,380 | 178,800 | 5,380 |
| 2019-11-05 | 5,460 | 5,500 | 5,360 | 5,380 | 269,600 | 5,380 |
| 2019-11-01 | 5,360 | 5,390 | 5,270 | 5,300 | 169,400 | 5,300 |
| 2019-10-31 | 5,370 | 5,420 | 5,320 | 5,390 | 178,700 | 5,390 |
| 2019-10-30 | 5,320 | 5,350 | 5,270 | 5,330 | 213,900 | 5,330 |
| 2019-10-29 | 5,380 | 5,420 | 5,320 | 5,340 | 149,300 | 5,340 |
| 2019-10-28 | 5,330 | 5,390 | 5,300 | 5,340 | 137,200 | 5,340 |
| 2019-10-25 | 5,210 | 5,290 | 5,210 | 5,290 | 152,400 | 5,290 |
| 2019-10-24 | 5,350 | 5,360 | 5,170 | 5,190 | 233,300 | 5,190 |
| 2019-10-23 | 5,300 | 5,330 | 5,230 | 5,300 | 213,700 | 5,300 |
| 2019-10-21 | 5,230 | 5,340 | 5,230 | 5,290 | 201,500 | 5,290 |
| 2019-10-18 | 5,220 | 5,300 | 5,160 | 5,190 | 219,200 | 5,190 |
| 2019-10-17 | 5,270 | 5,300 | 5,180 | 5,180 | 204,000 | 5,180 |
| 2019-10-16 | 5,220 | 5,330 | 5,200 | 5,250 | 689,200 | 5,250 |
| 2019-10-15 | 5,090 | 5,180 | 5,070 | 5,140 | 327,400 | 5,140 |
| 2019-10-11 | 4,990 | 5,070 | 4,920 | 4,955 | 284,200 | 4,955 |
| 2019-10-10 | 4,930 | 4,935 | 4,860 | 4,920 | 144,700 | 4,920 |
| 2019-10-09 | 4,835 | 4,915 | 4,825 | 4,915 | 190,700 | 4,915 |
| 2019-10-08 | 4,900 | 4,960 | 4,840 | 4,880 | 301,700 | 4,880 |
| 2019-10-07 | 4,725 | 4,865 | 4,725 | 4,845 | 266,500 | 4,845 |
| 2019-10-04 | 4,655 | 4,705 | 4,625 | 4,705 | 172,100 | 4,705 |
| 2019-10-03 | 4,580 | 4,665 | 4,565 | 4,660 | 189,700 | 4,660 |
| 2019-10-02 | 4,750 | 4,760 | 4,665 | 4,715 | 196,200 | 4,715 |
| 2019-10-01 | 4,695 | 4,770 | 4,650 | 4,680 | 239,400 | 4,680 |
| 2019-09-30 | 4,670 | 4,750 | 4,660 | 4,680 | 208,400 | 4,680 |
| 2019-09-27 | 4,735 | 4,735 | 4,640 | 4,705 | 280,100 | 4,705 |
| 2019-09-26 | 4,715 | 4,785 | 4,675 | 4,695 | 310,400 | 4,695 |
| 2019-09-25 | 4,625 | 4,650 | 4,560 | 4,610 | 337,000 | 4,610 |
| 2019-09-24 | 4,600 | 4,725 | 4,585 | 4,680 | 281,100 | 4,680 |
| 2019-09-20 | 4,750 | 4,780 | 4,630 | 4,645 | 455,800 | 4,645 |
| 2019-09-19 | 4,460 | 4,645 | 4,460 | 4,630 | 415,400 | 4,630 |
| 2019-09-18 | 4,520 | 4,525 | 4,395 | 4,420 | 307,500 | 4,420 |
| 2019-09-17 | 4,515 | 4,575 | 4,455 | 4,535 | 213,100 | 4,535 |
| 2019-09-13 | 4,450 | 4,535 | 4,400 | 4,525 | 352,000 | 4,525 |
| 2019-09-12 | 4,360 | 4,445 | 4,295 | 4,420 | 221,700 | 4,420 |
| 2019-09-11 | 4,345 | 4,430 | 4,340 | 4,395 | 293,300 | 4,395 |
| 2019-09-10 | 4,225 | 4,300 | 4,200 | 4,275 | 220,500 | 4,275 |
| 2019-09-09 | 4,200 | 4,230 | 4,155 | 4,225 | 208,400 | 4,225 |
| 2019-09-06 | 4,310 | 4,320 | 4,190 | 4,225 | 173,100 | 4,225 |
| 2019-09-05 | 4,210 | 4,325 | 4,205 | 4,280 | 254,300 | 4,280 |
| 2019-09-04 | 4,125 | 4,170 | 4,110 | 4,165 | 160,400 | 4,165 |
| 2019-09-03 | 4,145 | 4,210 | 4,140 | 4,180 | 126,000 | 4,180 |
| 2019-09-02 | 4,210 | 4,210 | 4,135 | 4,140 | 180,400 | 4,140 |
| 2019-08-30 | 4,135 | 4,275 | 4,135 | 4,235 | 377,100 | 4,235 |
| 2019-08-29 | 4,125 | 4,165 | 4,065 | 4,065 | 862,500 | 4,065 |
| 2019-08-28 | 4,155 | 4,195 | 4,050 | 4,095 | 268,300 | 4,095 |
| 2019-08-27 | 4,185 | 4,205 | 4,145 | 4,155 | 240,100 | 4,155 |
| 2019-08-26 | 4,100 | 4,190 | 4,100 | 4,150 | 208,500 | 4,150 |
| 2019-08-23 | 4,290 | 4,330 | 4,265 | 4,285 | 159,300 | 4,285 |
| 2019-08-22 | 4,280 | 4,300 | 4,245 | 4,285 | 173,200 | 4,285 |
| 2019-08-21 | 4,180 | 4,255 | 4,180 | 4,225 | 172,200 | 4,225 |
| 2019-08-20 | 4,100 | 4,255 | 4,090 | 4,245 | 300,700 | 4,245 |
| 2019-08-19 | 4,040 | 4,105 | 4,020 | 4,085 | 165,300 | 4,085 |
| 2019-08-16 | 3,980 | 4,020 | 3,935 | 4,005 | 230,100 | 4,005 |
| 2019-08-15 | 3,960 | 4,045 | 3,955 | 4,010 | 319,400 | 4,010 |
| 2019-08-14 | 4,050 | 4,115 | 4,015 | 4,060 | 248,200 | 4,060 |
| 2019-08-13 | 4,120 | 4,165 | 3,975 | 3,985 | 379,200 | 3,985 |
| 2019-08-09 | 4,100 | 4,200 | 4,020 | 4,190 | 397,300 | 4,190 |
| 2019-08-08 | 4,030 | 4,090 | 4,005 | 4,030 | 335,900 | 4,030 |
| 2019-08-07 | 3,910 | 4,045 | 3,855 | 4,020 | 378,100 | 4,020 |
| 2019-08-06 | 3,870 | 3,930 | 3,735 | 3,920 | 364,900 | 3,920 |
| 2019-08-05 | 4,130 | 4,150 | 3,935 | 3,980 | 421,100 | 3,980 |
| 2019-08-02 | 4,290 | 4,345 | 4,155 | 4,190 | 251,700 | 4,190 |
| 2019-08-01 | 4,500 | 4,510 | 4,340 | 4,355 | 267,900 | 4,355 |
| 2019-07-31 | 4,590 | 4,600 | 4,525 | 4,530 | 344,400 | 4,530 |
| 2019-07-30 | 4,455 | 4,555 | 4,450 | 4,530 | 215,400 | 4,530 |
| 2019-07-29 | 4,460 | 4,495 | 4,445 | 4,455 | 207,000 | 4,455 |
| 2019-07-26 | 4,390 | 4,440 | 4,380 | 4,420 | 134,300 | 4,420 |
| 2019-07-25 | 4,420 | 4,425 | 4,375 | 4,395 | 179,800 | 4,395 |
| 2019-07-24 | 4,315 | 4,390 | 4,315 | 4,380 | 311,800 | 4,380 |
| 2019-07-23 | 4,210 | 4,310 | 4,180 | 4,300 | 271,800 | 4,300 |
| 2019-07-22 | 4,215 | 4,240 | 4,190 | 4,210 | 133,300 | 4,210 |
| 2019-07-19 | 4,130 | 4,235 | 4,120 | 4,235 | 153,000 | 4,235 |
| 2019-07-18 | 4,210 | 4,235 | 4,110 | 4,125 | 232,100 | 4,125 |
| 2019-07-17 | 4,205 | 4,285 | 4,205 | 4,235 | 228,300 | 4,235 |
| 2019-07-16 | 4,240 | 4,250 | 4,150 | 4,200 | 159,700 | 4,200 |
| 2019-07-12 | 4,330 | 4,355 | 4,240 | 4,240 | 143,100 | 4,240 |
| 2019-07-11 | 4,270 | 4,295 | 4,240 | 4,270 | 188,500 | 4,270 |
| 2019-07-10 | 4,315 | 4,325 | 4,220 | 4,230 | 446,600 | 4,230 |
| 2019-07-09 | 4,380 | 4,410 | 4,305 | 4,320 | 198,400 | 4,320 |
| 2019-07-08 | 4,425 | 4,445 | 4,340 | 4,365 | 250,400 | 4,365 |
| 2019-07-05 | 4,530 | 4,560 | 4,455 | 4,470 | 342,200 | 4,470 |
| 2019-07-04 | 4,650 | 4,665 | 4,575 | 4,600 | 142,800 | 4,600 |
| 2019-07-03 | 4,680 | 4,690 | 4,575 | 4,615 | 186,500 | 4,615 |
| 2019-07-02 | 4,720 | 4,740 | 4,650 | 4,660 | 195,800 | 4,660 |
| 2019-07-01 | 4,650 | 4,765 | 4,640 | 4,760 | 225,600 | 4,760 |
| 2019-06-28 | 4,550 | 4,635 | 4,545 | 4,595 | 259,200 | 4,595 |
| 2019-06-27 | 4,430 | 4,555 | 4,420 | 4,555 | 206,400 | 4,555 |
| 2019-06-26 | 4,550 | 4,555 | 4,375 | 4,385 | 306,700 | 4,385 |
| 2019-06-25 | 4,555 | 4,640 | 4,550 | 4,565 | 186,200 | 4,565 |
| 2019-06-24 | 4,545 | 4,590 | 4,525 | 4,550 | 117,400 | 4,550 |
| 2019-06-21 | 4,645 | 4,665 | 4,515 | 4,570 | 293,700 | 4,570 |
| 2019-06-20 | 4,510 | 4,630 | 4,505 | 4,630 | 243,800 | 4,630 |
| 2019-06-19 | 4,420 | 4,500 | 4,420 | 4,485 | 137,100 | 4,485 |
| 2019-06-18 | 4,440 | 4,480 | 4,360 | 4,365 | 164,800 | 4,365 |
| 2019-06-17 | 4,470 | 4,490 | 4,440 | 4,440 | 112,300 | 4,440 |
| 2019-06-14 | 4,440 | 4,510 | 4,390 | 4,480 | 184,000 | 4,480 |
| 2019-06-13 | 4,370 | 4,415 | 4,360 | 4,410 | 169,700 | 4,410 |
| 2019-06-12 | 4,420 | 4,430 | 4,385 | 4,395 | 129,200 | 4,395 |
| 2019-06-11 | 4,350 | 4,420 | 4,335 | 4,375 | 145,800 | 4,375 |
| 2019-06-10 | 4,260 | 4,350 | 4,240 | 4,350 | 158,900 | 4,350 |
| 2019-06-07 | 4,310 | 4,320 | 4,215 | 4,220 | 164,800 | 4,220 |
| 2019-06-06 | 4,190 | 4,265 | 4,165 | 4,225 | 208,300 | 4,225 |
| 2019-06-05 | 4,050 | 4,130 | 4,020 | 4,120 | 316,600 | 4,120 |
| 2019-06-04 | 4,155 | 4,180 | 4,060 | 4,105 | 173,800 | 4,105 |
| 2019-06-03 | 4,010 | 4,095 | 4,010 | 4,095 | 191,700 | 4,095 |
| 2019-05-31 | 4,095 | 4,140 | 4,085 | 4,120 | 219,000 | 4,120 |
| 2019-05-30 | 4,080 | 4,125 | 4,065 | 4,120 | 160,700 | 4,120 |
| 2019-05-29 | 4,225 | 4,225 | 4,115 | 4,150 | 289,900 | 4,150 |
| 2019-05-28 | 4,155 | 4,240 | 4,150 | 4,215 | 585,200 | 4,215 |
| 2019-05-27 | 4,095 | 4,135 | 4,035 | 4,115 | 211,200 | 4,115 |
| 2019-05-24 | 4,090 | 4,185 | 4,085 | 4,100 | 295,100 | 4,100 |
| 2019-05-23 | 4,225 | 4,250 | 4,070 | 4,140 | 450,700 | 4,140 |
| 2019-05-22 | 4,290 | 4,325 | 4,265 | 4,265 | 294,600 | 4,265 |
| 2019-05-21 | 4,320 | 4,375 | 4,290 | 4,295 | 193,900 | 4,295 |
| 2019-05-20 | 4,350 | 4,400 | 4,315 | 4,335 | 120,000 | 4,335 |
| 2019-05-17 | 4,435 | 4,500 | 4,375 | 4,385 | 260,400 | 4,385 |
| 2019-05-16 | 4,355 | 4,380 | 4,240 | 4,340 | 345,500 | 4,340 |
| 2019-05-15 | 4,290 | 4,380 | 4,265 | 4,360 | 286,700 | 4,360 |
| 2019-05-14 | 4,065 | 4,270 | 4,065 | 4,220 | 412,300 | 4,220 |
| 2019-05-13 | 3,980 | 4,150 | 3,920 | 4,135 | 475,900 | 4,135 |
| 2019-05-10 | 4,545 | 4,670 | 4,110 | 4,170 | 702,500 | 4,170 |
| 2019-05-09 | 4,625 | 4,645 | 4,535 | 4,545 | 257,500 | 4,545 |
| 2019-05-08 | 4,640 | 4,655 | 4,605 | 4,635 | 220,100 | 4,635 |
| 2019-05-07 | 4,750 | 4,785 | 4,675 | 4,710 | 234,600 | 4,710 |
| 2019-04-26 | 4,705 | 4,720 | 4,630 | 4,685 | 162,200 | 4,685 |
| 2019-04-25 | 4,780 | 4,795 | 4,725 | 4,760 | 114,700 | 4,760 |
| 2019-04-24 | 4,765 | 4,810 | 4,700 | 4,720 | 298,100 | 4,720 |
| 2019-04-23 | 4,645 | 4,775 | 4,645 | 4,765 | 449,300 | 4,765 |
| 2019-04-22 | 4,535 | 4,595 | 4,505 | 4,585 | 76,400 | 4,585 |
| 2019-04-19 | 4,550 | 4,585 | 4,550 | 4,565 | 90,600 | 4,565 |
| 2019-04-18 | 4,595 | 4,615 | 4,515 | 4,525 | 170,000 | 4,525 |
| 2019-04-17 | 4,515 | 4,590 | 4,510 | 4,565 | 234,100 | 4,565 |
| 2019-04-16 | 4,530 | 4,590 | 4,495 | 4,540 | 106,000 | 4,540 |
| 2019-04-15 | 4,550 | 4,610 | 4,530 | 4,555 | 157,700 | 4,555 |
| 2019-04-12 | 4,425 | 4,475 | 4,405 | 4,445 | 151,900 | 4,445 |
| 2019-04-11 | 4,475 | 4,535 | 4,410 | 4,425 | 243,100 | 4,425 |
| 2019-04-10 | 4,500 | 4,555 | 4,485 | 4,535 | 168,800 | 4,535 |
| 2019-04-09 | 4,605 | 4,625 | 4,545 | 4,565 | 146,100 | 4,565 |
| 2019-04-08 | 4,615 | 4,675 | 4,605 | 4,630 | 175,300 | 4,630 |
| 2019-04-05 | 4,580 | 4,625 | 4,565 | 4,610 | 143,800 | 4,610 |
| 2019-04-04 | 4,560 | 4,590 | 4,520 | 4,570 | 136,000 | 4,570 |
| 2019-04-03 | 4,500 | 4,560 | 4,430 | 4,540 | 423,100 | 4,540 |
| 2019-04-02 | 4,765 | 4,780 | 4,515 | 4,515 | 397,700 | 4,515 |
| 2019-04-01 | 4,745 | 4,755 | 4,665 | 4,700 | 251,400 | 4,700 |
| 2019-03-29 | 4,695 | 4,705 | 4,630 | 4,675 | 225,600 | 4,675 |
| 2019-03-28 | 4,700 | 4,715 | 4,630 | 4,665 | 267,900 | 4,665 |
| 2019-03-27 | 4,800 | 4,825 | 4,745 | 4,805 | 226,300 | 4,805 |
| 2019-03-26 | 4,785 | 4,855 | 4,785 | 4,805 | 380,200 | 4,805 |
| 2019-03-25 | 4,705 | 4,755 | 4,690 | 4,725 | 344,500 | 4,725 |
| 2019-03-22 | 4,900 | 4,925 | 4,800 | 4,840 | 486,600 | 4,840 |
| 2019-03-20 | 4,860 | 4,935 | 4,840 | 4,920 | 475,900 | 4,920 |
| 2019-03-19 | 4,795 | 4,825 | 4,735 | 4,800 | 303,500 | 4,800 |
| 2019-03-18 | 4,660 | 4,800 | 4,645 | 4,795 | 419,300 | 4,795 |
| 2019-03-15 | 4,640 | 4,715 | 4,630 | 4,660 | 308,800 | 4,660 |
| 2019-03-14 | 4,695 | 4,715 | 4,625 | 4,640 | 262,400 | 4,640 |
| 2019-03-13 | 4,635 | 4,690 | 4,565 | 4,625 | 293,300 | 4,625 |
| 2019-03-12 | 4,600 | 4,680 | 4,570 | 4,630 | 280,500 | 4,630 |
| 2019-03-11 | 4,525 | 4,565 | 4,480 | 4,535 | 175,500 | 4,535 |
| 2019-03-08 | 4,545 | 4,600 | 4,510 | 4,525 | 309,300 | 4,525 |
| 2019-03-07 | 4,575 | 4,610 | 4,545 | 4,605 | 269,200 | 4,605 |
| 2019-03-06 | 4,575 | 4,600 | 4,540 | 4,600 | 262,500 | 4,600 |
| 2019-03-05 | 4,540 | 4,575 | 4,515 | 4,575 | 282,600 | 4,575 |
| 2019-03-04 | 4,545 | 4,620 | 4,515 | 4,550 | 303,900 | 4,550 |
| 2019-03-01 | 4,405 | 4,465 | 4,385 | 4,445 | 208,400 | 4,445 |
| 2019-02-28 | 4,440 | 4,440 | 4,395 | 4,420 | 250,600 | 4,420 |
| 2019-02-27 | 4,400 | 4,450 | 4,400 | 4,430 | 220,300 | 4,430 |
| 2019-02-26 | 4,430 | 4,445 | 4,375 | 4,415 | 180,000 | 4,415 |
| 2019-02-25 | 4,365 | 4,485 | 4,355 | 4,445 | 345,000 | 4,445 |
| 2019-02-22 | 4,270 | 4,355 | 4,265 | 4,325 | 201,500 | 4,325 |
| 2019-02-21 | 4,360 | 4,375 | 4,270 | 4,335 | 274,900 | 4,335 |
| 2019-02-20 | 4,300 | 4,345 | 4,260 | 4,335 | 216,900 | 4,335 |
| 2019-02-19 | 4,360 | 4,390 | 4,315 | 4,335 | 244,000 | 4,335 |
| 2019-02-18 | 4,330 | 4,420 | 4,320 | 4,385 | 209,800 | 4,385 |
| 2019-02-15 | 4,200 | 4,245 | 4,165 | 4,230 | 239,700 | 4,230 |
| 2019-02-14 | 4,220 | 4,305 | 4,185 | 4,250 | 212,400 | 4,250 |
| 2019-02-13 | 4,290 | 4,350 | 4,225 | 4,230 | 193,800 | 4,230 |
| 2019-02-12 | 4,185 | 4,340 | 4,175 | 4,300 | 438,500 | 4,300 |
| 2019-02-08 | 4,255 | 4,275 | 4,055 | 4,120 | 552,100 | 4,120 |
| 2019-02-07 | 4,335 | 4,420 | 4,160 | 4,275 | 864,200 | 4,275 |
| 2019-02-06 | 4,440 | 4,450 | 4,385 | 4,405 | 650,500 | 4,405 |
| 2019-02-05 | 4,425 | 4,460 | 4,365 | 4,460 | 289,300 | 4,460 |
| 2019-02-04 | 4,380 | 4,420 | 4,320 | 4,400 | 329,000 | 4,400 |
| 2019-02-01 | 4,225 | 4,310 | 4,195 | 4,310 | 425,200 | 4,310 |
| 2019-01-31 | 4,100 | 4,180 | 4,095 | 4,160 | 409,300 | 4,160 |
| 2019-01-30 | 4,050 | 4,060 | 3,990 | 4,030 | 288,600 | 4,030 |
| 2019-01-29 | 3,950 | 4,000 | 3,910 | 3,980 | 200,600 | 3,980 |
| 2019-01-28 | 3,980 | 3,990 | 3,930 | 3,960 | 168,200 | 3,960 |
| 2019-01-25 | 3,940 | 4,010 | 3,905 | 3,980 | 165,700 | 3,980 |
| 2019-01-24 | 3,835 | 3,940 | 3,825 | 3,930 | 139,000 | 3,930 |
| 2019-01-23 | 3,875 | 3,900 | 3,860 | 3,885 | 243,600 | 3,885 |
| 2019-01-22 | 3,980 | 3,990 | 3,910 | 3,925 | 137,100 | 3,925 |
| 2019-01-21 | 3,955 | 4,015 | 3,945 | 3,980 | 233,600 | 3,980 |
| 2019-01-18 | 3,855 | 3,915 | 3,850 | 3,890 | 190,500 | 3,890 |
| 2019-01-17 | 3,775 | 3,865 | 3,770 | 3,850 | 287,100 | 3,850 |
| 2019-01-16 | 3,730 | 3,745 | 3,660 | 3,725 | 234,500 | 3,725 |
| 2019-01-15 | 3,665 | 3,775 | 3,660 | 3,745 | 224,700 | 3,745 |
| 2019-01-11 | 3,785 | 3,800 | 3,730 | 3,735 | 175,900 | 3,735 |
| 2019-01-10 | 3,780 | 3,785 | 3,735 | 3,755 | 118,100 | 3,755 |
| 2019-01-09 | 3,770 | 3,820 | 3,740 | 3,805 | 176,900 | 3,805 |
| 2019-01-08 | 3,815 | 3,835 | 3,715 | 3,730 | 345,400 | 3,730 |
| 2019-01-07 | 3,830 | 3,885 | 3,815 | 3,835 | 212,800 | 3,835 |
| 2019-01-04 | 3,695 | 3,705 | 3,560 | 3,695 | 344,600 | 3,695 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株