9740 CSP 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 | 6,340 | 6,340 | 6,250 | 6,280 | 13,700 | 6,280 |
| 2019-12-27 | 6,330 | 6,430 | 6,330 | 6,340 | 22,500 | 6,340 |
| 2019-12-26 | 6,260 | 6,330 | 6,220 | 6,320 | 30,500 | 6,320 |
| 2019-12-25 | 6,190 | 6,260 | 6,160 | 6,210 | 40,400 | 6,210 |
| 2019-12-24 | 6,170 | 6,220 | 6,120 | 6,190 | 30,100 | 6,190 |
| 2019-12-23 | 6,190 | 6,200 | 6,120 | 6,140 | 29,800 | 6,140 |
| 2019-12-20 | 6,150 | 6,220 | 6,090 | 6,190 | 33,000 | 6,190 |
| 2019-12-19 | 6,190 | 6,230 | 6,090 | 6,120 | 42,600 | 6,120 |
| 2019-12-18 | 6,340 | 6,350 | 6,230 | 6,230 | 22,300 | 6,230 |
| 2019-12-17 | 6,310 | 6,390 | 6,270 | 6,390 | 21,700 | 6,390 |
| 2019-12-16 | 6,190 | 6,300 | 6,180 | 6,300 | 20,000 | 6,300 |
| 2019-12-13 | 6,300 | 6,330 | 6,170 | 6,220 | 42,700 | 6,220 |
| 2019-12-12 | 6,260 | 6,270 | 6,190 | 6,210 | 33,700 | 6,210 |
| 2019-12-11 | 6,370 | 6,380 | 6,260 | 6,280 | 18,200 | 6,280 |
| 2019-12-10 | 6,300 | 6,470 | 6,300 | 6,400 | 30,100 | 6,400 |
| 2019-12-09 | 6,280 | 6,310 | 6,210 | 6,310 | 28,500 | 6,310 |
| 2019-12-06 | 6,360 | 6,370 | 6,270 | 6,300 | 39,100 | 6,300 |
| 2019-12-05 | 6,500 | 6,500 | 6,360 | 6,370 | 15,700 | 6,370 |
| 2019-12-04 | 6,450 | 6,450 | 6,390 | 6,450 | 17,500 | 6,450 |
| 2019-12-03 | 6,400 | 6,470 | 6,360 | 6,450 | 17,100 | 6,450 |
| 2019-12-02 | 6,490 | 6,500 | 6,450 | 6,460 | 25,400 | 6,460 |
| 2019-11-29 | 6,340 | 6,450 | 6,330 | 6,420 | 27,100 | 6,420 |
| 2019-11-28 | 6,420 | 6,450 | 6,340 | 6,380 | 36,900 | 6,380 |
| 2019-11-27 | 6,500 | 6,550 | 6,420 | 6,420 | 40,200 | 6,420 |
| 2019-11-26 | 6,550 | 6,580 | 6,520 | 6,560 | 34,000 | 6,560 |
| 2019-11-25 | 6,530 | 6,590 | 6,470 | 6,570 | 36,800 | 6,570 |
| 2019-11-22 | 6,500 | 6,550 | 6,440 | 6,460 | 59,900 | 6,460 |
| 2019-11-21 | 6,390 | 6,480 | 6,340 | 6,460 | 44,300 | 6,460 |
| 2019-11-20 | 6,370 | 6,400 | 6,300 | 6,360 | 26,100 | 6,360 |
| 2019-11-19 | 6,330 | 6,430 | 6,330 | 6,370 | 44,000 | 6,370 |
| 2019-11-18 | 6,410 | 6,420 | 6,290 | 6,330 | 59,400 | 6,330 |
| 2019-11-15 | 6,200 | 6,430 | 6,200 | 6,380 | 68,100 | 6,380 |
| 2019-11-14 | 6,180 | 6,340 | 6,180 | 6,240 | 81,700 | 6,240 |
| 2019-11-13 | 6,160 | 6,210 | 6,090 | 6,170 | 38,000 | 6,170 |
| 2019-11-12 | 6,170 | 6,170 | 6,090 | 6,140 | 32,000 | 6,140 |
| 2019-11-11 | 6,100 | 6,210 | 6,100 | 6,180 | 58,500 | 6,180 |
| 2019-11-08 | 6,110 | 6,160 | 5,990 | 6,030 | 54,100 | 6,030 |
| 2019-11-07 | 6,070 | 6,130 | 5,970 | 6,080 | 40,400 | 6,080 |
| 2019-11-06 | 6,240 | 6,240 | 6,080 | 6,130 | 62,200 | 6,130 |
| 2019-11-05 | 6,390 | 6,400 | 6,250 | 6,280 | 50,600 | 6,280 |
| 2019-11-01 | 6,360 | 6,400 | 6,280 | 6,290 | 39,600 | 6,290 |
| 2019-10-31 | 6,360 | 6,420 | 6,310 | 6,370 | 41,100 | 6,370 |
| 2019-10-30 | 6,200 | 6,440 | 6,170 | 6,400 | 96,800 | 6,400 |
| 2019-10-29 | 6,200 | 6,210 | 6,110 | 6,110 | 19,600 | 6,110 |
| 2019-10-28 | 6,200 | 6,260 | 6,150 | 6,150 | 26,900 | 6,150 |
| 2019-10-25 | 6,170 | 6,270 | 6,050 | 6,190 | 55,700 | 6,190 |
| 2019-10-24 | 6,270 | 6,290 | 6,200 | 6,220 | 33,300 | 6,220 |
| 2019-10-23 | 6,200 | 6,290 | 6,130 | 6,270 | 50,000 | 6,270 |
| 2019-10-21 | 6,270 | 6,330 | 6,130 | 6,160 | 66,400 | 6,160 |
| 2019-10-18 | 6,330 | 6,340 | 6,120 | 6,170 | 96,500 | 6,170 |
| 2019-10-17 | 6,180 | 6,330 | 6,170 | 6,290 | 71,200 | 6,290 |
| 2019-10-16 | 6,110 | 6,270 | 6,070 | 6,220 | 113,700 | 6,220 |
| 2019-10-15 | 5,740 | 6,130 | 5,740 | 6,080 | 146,400 | 6,080 |
| 2019-10-11 | 5,520 | 5,890 | 5,510 | 5,750 | 314,000 | 5,750 |
| 2019-10-10 | 5,630 | 5,630 | 5,430 | 5,440 | 75,400 | 5,440 |
| 2019-10-09 | 5,560 | 5,630 | 5,550 | 5,630 | 61,600 | 5,630 |
| 2019-10-08 | 5,450 | 5,580 | 5,430 | 5,550 | 65,500 | 5,550 |
| 2019-10-07 | 5,480 | 5,480 | 5,390 | 5,450 | 50,600 | 5,450 |
| 2019-10-04 | 5,480 | 5,500 | 5,360 | 5,500 | 42,900 | 5,500 |
| 2019-10-03 | 5,450 | 5,490 | 5,370 | 5,470 | 74,900 | 5,470 |
| 2019-10-02 | 5,500 | 5,570 | 5,470 | 5,550 | 33,600 | 5,550 |
| 2019-10-01 | 5,500 | 5,590 | 5,460 | 5,530 | 54,100 | 5,530 |
| 2019-09-30 | 5,500 | 5,540 | 5,470 | 5,500 | 50,200 | 5,500 |
| 2019-09-27 | 5,570 | 5,630 | 5,510 | 5,550 | 31,400 | 5,550 |
| 2019-09-26 | 5,660 | 5,670 | 5,540 | 5,570 | 52,800 | 5,570 |
| 2019-09-25 | 5,670 | 5,760 | 5,610 | 5,650 | 60,200 | 5,650 |
| 2019-09-24 | 5,530 | 5,690 | 5,520 | 5,690 | 81,700 | 5,690 |
| 2019-09-20 | 5,550 | 5,700 | 5,500 | 5,670 | 93,100 | 5,670 |
| 2019-09-19 | 5,410 | 5,570 | 5,390 | 5,500 | 92,900 | 5,500 |
| 2019-09-18 | 5,240 | 5,420 | 5,240 | 5,360 | 70,000 | 5,360 |
| 2019-09-17 | 5,110 | 5,250 | 5,110 | 5,240 | 48,000 | 5,240 |
| 2019-09-13 | 5,110 | 5,190 | 5,100 | 5,110 | 55,700 | 5,110 |
| 2019-09-12 | 5,220 | 5,220 | 5,110 | 5,120 | 74,200 | 5,120 |
| 2019-09-11 | 5,290 | 5,300 | 5,220 | 5,240 | 37,800 | 5,240 |
| 2019-09-10 | 5,310 | 5,370 | 5,270 | 5,300 | 49,200 | 5,300 |
| 2019-09-09 | 5,200 | 5,330 | 5,200 | 5,270 | 24,200 | 5,270 |
| 2019-09-06 | 5,280 | 5,280 | 5,200 | 5,200 | 28,700 | 5,200 |
| 2019-09-05 | 5,140 | 5,300 | 5,130 | 5,280 | 88,200 | 5,280 |
| 2019-09-04 | 5,030 | 5,160 | 5,020 | 5,120 | 45,200 | 5,120 |
| 2019-09-03 | 4,970 | 5,060 | 4,915 | 5,050 | 24,200 | 5,050 |
| 2019-09-02 | 5,060 | 5,120 | 4,995 | 4,995 | 33,600 | 4,995 |
| 2019-08-30 | 5,040 | 5,150 | 5,030 | 5,140 | 41,200 | 5,140 |
| 2019-08-29 | 5,030 | 5,030 | 4,870 | 5,010 | 40,000 | 5,010 |
| 2019-08-28 | 5,090 | 5,140 | 4,995 | 5,030 | 93,500 | 5,030 |
| 2019-08-27 | 5,080 | 5,110 | 5,030 | 5,080 | 74,100 | 5,080 |
| 2019-08-26 | 4,990 | 5,160 | 4,970 | 5,070 | 64,700 | 5,070 |
| 2019-08-23 | 5,080 | 5,110 | 5,040 | 5,090 | 28,300 | 5,090 |
| 2019-08-22 | 5,100 | 5,180 | 5,060 | 5,090 | 39,200 | 5,090 |
| 2019-08-21 | 5,060 | 5,150 | 4,980 | 5,090 | 57,300 | 5,090 |
| 2019-08-20 | 4,970 | 5,130 | 4,945 | 5,100 | 77,400 | 5,100 |
| 2019-08-19 | 4,925 | 4,990 | 4,880 | 4,980 | 37,400 | 4,980 |
| 2019-08-16 | 4,905 | 4,990 | 4,855 | 4,915 | 40,800 | 4,915 |
| 2019-08-15 | 4,910 | 4,945 | 4,885 | 4,915 | 47,400 | 4,915 |
| 2019-08-14 | 4,940 | 4,995 | 4,900 | 4,990 | 50,100 | 4,990 |
| 2019-08-13 | 4,815 | 4,955 | 4,810 | 4,940 | 46,000 | 4,940 |
| 2019-08-09 | 4,940 | 4,955 | 4,860 | 4,865 | 42,500 | 4,865 |
| 2019-08-08 | 4,735 | 4,900 | 4,705 | 4,875 | 62,900 | 4,875 |
| 2019-08-07 | 4,705 | 4,750 | 4,640 | 4,735 | 41,900 | 4,735 |
| 2019-08-06 | 4,465 | 4,685 | 4,460 | 4,670 | 56,400 | 4,670 |
| 2019-08-05 | 4,745 | 4,745 | 4,510 | 4,625 | 85,800 | 4,625 |
| 2019-08-02 | 4,875 | 4,925 | 4,765 | 4,815 | 64,000 | 4,815 |
| 2019-08-01 | 4,875 | 4,995 | 4,830 | 4,990 | 74,000 | 4,990 |
| 2019-07-31 | 4,875 | 4,940 | 4,835 | 4,915 | 62,400 | 4,915 |
| 2019-07-30 | 4,880 | 4,915 | 4,825 | 4,900 | 67,200 | 4,900 |
| 2019-07-29 | 4,925 | 4,980 | 4,860 | 4,880 | 78,900 | 4,880 |
| 2019-07-26 | 4,755 | 4,940 | 4,755 | 4,875 | 201,400 | 4,875 |
| 2019-07-25 | 4,695 | 4,850 | 4,650 | 4,750 | 212,100 | 4,750 |
| 2019-07-24 | 5,260 | 5,260 | 4,735 | 4,790 | 447,600 | 4,790 |
| 2019-07-23 | 5,230 | 5,300 | 5,160 | 5,260 | 98,000 | 5,260 |
| 2019-07-22 | 5,380 | 5,400 | 5,260 | 5,290 | 88,600 | 5,290 |
| 2019-07-19 | 5,220 | 5,450 | 5,170 | 5,420 | 124,400 | 5,420 |
| 2019-07-18 | 5,050 | 5,230 | 4,995 | 5,160 | 109,100 | 5,160 |
| 2019-07-17 | 5,240 | 5,240 | 4,980 | 5,120 | 121,200 | 5,120 |
| 2019-07-16 | 5,380 | 5,430 | 5,210 | 5,220 | 92,900 | 5,220 |
| 2019-07-12 | 5,600 | 5,800 | 5,200 | 5,420 | 252,700 | 5,420 |
| 2019-07-11 | 5,400 | 5,490 | 5,370 | 5,440 | 101,500 | 5,440 |
| 2019-07-10 | 5,250 | 5,440 | 5,240 | 5,400 | 74,500 | 5,400 |
| 2019-07-09 | 5,320 | 5,350 | 5,270 | 5,290 | 27,900 | 5,290 |
| 2019-07-08 | 5,380 | 5,450 | 5,340 | 5,370 | 68,900 | 5,370 |
| 2019-07-05 | 5,300 | 5,390 | 5,250 | 5,360 | 69,700 | 5,360 |
| 2019-07-04 | 5,150 | 5,300 | 5,120 | 5,270 | 60,300 | 5,270 |
| 2019-07-03 | 5,070 | 5,180 | 5,050 | 5,150 | 66,100 | 5,150 |
| 2019-07-02 | 5,100 | 5,120 | 5,060 | 5,070 | 55,600 | 5,070 |
| 2019-07-01 | 5,050 | 5,100 | 5,000 | 5,100 | 45,900 | 5,100 |
| 2019-06-28 | 5,050 | 5,050 | 4,920 | 4,980 | 62,900 | 4,980 |
| 2019-06-27 | 4,960 | 5,070 | 4,920 | 5,050 | 48,900 | 5,050 |
| 2019-06-26 | 5,220 | 5,230 | 4,985 | 5,000 | 131,200 | 5,000 |
| 2019-06-25 | 5,370 | 5,370 | 5,200 | 5,250 | 138,200 | 5,250 |
| 2019-06-24 | 5,560 | 5,570 | 5,380 | 5,400 | 83,600 | 5,400 |
| 2019-06-21 | 5,570 | 5,620 | 5,510 | 5,570 | 73,100 | 5,570 |
| 2019-06-20 | 5,400 | 5,600 | 5,400 | 5,590 | 67,800 | 5,590 |
| 2019-06-19 | 5,470 | 5,470 | 5,350 | 5,400 | 57,300 | 5,400 |
| 2019-06-18 | 5,400 | 5,510 | 5,400 | 5,430 | 48,700 | 5,430 |
| 2019-06-17 | 5,410 | 5,470 | 5,390 | 5,410 | 27,900 | 5,410 |
| 2019-06-14 | 5,450 | 5,450 | 5,360 | 5,440 | 35,500 | 5,440 |
| 2019-06-13 | 5,360 | 5,490 | 5,350 | 5,430 | 69,500 | 5,430 |
| 2019-06-12 | 5,350 | 5,460 | 5,350 | 5,390 | 33,000 | 5,390 |
| 2019-06-11 | 5,450 | 5,460 | 5,320 | 5,380 | 65,200 | 5,380 |
| 2019-06-10 | 5,440 | 5,530 | 5,440 | 5,480 | 27,000 | 5,480 |
| 2019-06-07 | 5,410 | 5,470 | 5,350 | 5,430 | 33,700 | 5,430 |
| 2019-06-06 | 5,560 | 5,560 | 5,430 | 5,430 | 51,600 | 5,430 |
| 2019-06-05 | 5,450 | 5,570 | 5,410 | 5,560 | 48,000 | 5,560 |
| 2019-06-04 | 5,490 | 5,490 | 5,360 | 5,390 | 55,400 | 5,390 |
| 2019-06-03 | 5,430 | 5,500 | 5,350 | 5,460 | 36,200 | 5,460 |
| 2019-05-31 | 5,690 | 5,690 | 5,530 | 5,550 | 49,400 | 5,550 |
| 2019-05-30 | 5,850 | 5,870 | 5,630 | 5,710 | 80,200 | 5,710 |
| 2019-05-29 | 5,630 | 5,870 | 5,540 | 5,800 | 199,000 | 5,800 |
| 2019-05-28 | 5,390 | 5,530 | 5,360 | 5,530 | 50,300 | 5,530 |
| 2019-05-27 | 5,450 | 5,450 | 5,360 | 5,400 | 23,000 | 5,400 |
| 2019-05-24 | 5,290 | 5,430 | 5,230 | 5,430 | 29,300 | 5,430 |
| 2019-05-23 | 5,380 | 5,380 | 5,250 | 5,350 | 44,700 | 5,350 |
| 2019-05-22 | 5,310 | 5,450 | 5,290 | 5,420 | 56,900 | 5,420 |
| 2019-05-21 | 5,380 | 5,380 | 5,240 | 5,270 | 39,800 | 5,270 |
| 2019-05-20 | 5,540 | 5,570 | 5,380 | 5,380 | 39,200 | 5,380 |
| 2019-05-17 | 5,480 | 5,520 | 5,460 | 5,520 | 46,100 | 5,520 |
| 2019-05-16 | 5,460 | 5,500 | 5,400 | 5,460 | 57,000 | 5,460 |
| 2019-05-15 | 5,420 | 5,440 | 5,360 | 5,440 | 30,500 | 5,440 |
| 2019-05-14 | 5,190 | 5,360 | 5,170 | 5,350 | 49,500 | 5,350 |
| 2019-05-13 | 5,500 | 5,500 | 5,330 | 5,390 | 55,600 | 5,390 |
| 2019-05-10 | 5,380 | 5,570 | 5,320 | 5,420 | 114,600 | 5,420 |
| 2019-05-09 | 5,340 | 5,380 | 5,240 | 5,360 | 121,400 | 5,360 |
| 2019-05-08 | 5,330 | 5,420 | 5,280 | 5,320 | 82,600 | 5,320 |
| 2019-05-07 | 5,320 | 5,380 | 5,290 | 5,350 | 83,600 | 5,350 |
| 2019-04-26 | 5,320 | 5,380 | 5,220 | 5,260 | 121,800 | 5,260 |
| 2019-04-25 | 5,440 | 5,490 | 5,340 | 5,340 | 170,600 | 5,340 |
| 2019-04-24 | 5,300 | 5,400 | 5,240 | 5,390 | 84,200 | 5,390 |
| 2019-04-23 | 5,410 | 5,470 | 5,280 | 5,300 | 109,100 | 5,300 |
| 2019-04-22 | 5,510 | 5,590 | 5,370 | 5,470 | 67,600 | 5,470 |
| 2019-04-19 | 5,570 | 5,780 | 5,440 | 5,470 | 152,400 | 5,470 |
| 2019-04-18 | 5,550 | 5,550 | 5,400 | 5,430 | 79,800 | 5,430 |
| 2019-04-17 | 5,600 | 5,690 | 5,540 | 5,560 | 90,400 | 5,560 |
| 2019-04-16 | 5,530 | 5,590 | 5,360 | 5,570 | 141,200 | 5,570 |
| 2019-04-15 | 5,530 | 5,650 | 5,460 | 5,500 | 179,400 | 5,500 |
| 2019-04-12 | 5,220 | 5,580 | 5,130 | 5,560 | 594,600 | 5,560 |
| 2019-04-11 | 4,915 | 5,010 | 4,815 | 4,875 | 134,800 | 4,875 |
| 2019-04-10 | 4,780 | 4,945 | 4,770 | 4,945 | 81,100 | 4,945 |
| 2019-04-09 | 5,020 | 5,020 | 4,840 | 4,850 | 110,300 | 4,850 |
| 2019-04-08 | 4,960 | 5,030 | 4,955 | 4,980 | 94,000 | 4,980 |
| 2019-04-05 | 4,835 | 4,960 | 4,770 | 4,930 | 105,400 | 4,930 |
| 2019-04-04 | 4,820 | 4,880 | 4,765 | 4,835 | 79,000 | 4,835 |
| 2019-04-03 | 4,600 | 4,845 | 4,580 | 4,845 | 203,700 | 4,845 |
| 2019-04-02 | 4,890 | 4,890 | 4,590 | 4,615 | 156,900 | 4,615 |
| 2019-04-01 | 4,900 | 4,925 | 4,850 | 4,915 | 61,900 | 4,915 |
| 2019-03-29 | 4,945 | 5,030 | 4,815 | 4,860 | 69,300 | 4,860 |
| 2019-03-28 | 4,800 | 4,910 | 4,785 | 4,910 | 75,100 | 4,910 |
| 2019-03-27 | 4,825 | 4,970 | 4,825 | 4,885 | 104,200 | 4,885 |
| 2019-03-26 | 4,655 | 4,850 | 4,620 | 4,840 | 150,200 | 4,840 |
| 2019-03-25 | 4,580 | 4,660 | 4,560 | 4,640 | 98,900 | 4,640 |
| 2019-03-22 | 4,640 | 4,675 | 4,575 | 4,650 | 91,200 | 4,650 |
| 2019-03-20 | 4,410 | 4,655 | 4,410 | 4,580 | 131,700 | 4,580 |
| 2019-03-19 | 4,450 | 4,450 | 4,390 | 4,400 | 29,200 | 4,400 |
| 2019-03-18 | 4,405 | 4,425 | 4,355 | 4,420 | 49,200 | 4,420 |
| 2019-03-15 | 4,265 | 4,390 | 4,240 | 4,360 | 59,900 | 4,360 |
| 2019-03-14 | 4,390 | 4,395 | 4,230 | 4,265 | 53,900 | 4,265 |
| 2019-03-13 | 4,335 | 4,480 | 4,315 | 4,330 | 96,500 | 4,330 |
| 2019-03-12 | 4,210 | 4,305 | 4,185 | 4,300 | 52,600 | 4,300 |
| 2019-03-11 | 4,170 | 4,170 | 4,055 | 4,140 | 43,700 | 4,140 |
| 2019-03-08 | 4,265 | 4,320 | 4,165 | 4,165 | 61,800 | 4,165 |
| 2019-03-07 | 4,250 | 4,355 | 4,230 | 4,325 | 54,200 | 4,325 |
| 2019-03-06 | 4,230 | 4,280 | 4,210 | 4,250 | 24,700 | 4,250 |
| 2019-03-05 | 4,250 | 4,275 | 4,220 | 4,235 | 30,500 | 4,235 |
| 2019-03-04 | 4,300 | 4,345 | 4,280 | 4,305 | 29,900 | 4,305 |
| 2019-03-01 | 4,275 | 4,300 | 4,225 | 4,270 | 37,100 | 4,270 |
| 2019-02-28 | 4,300 | 4,345 | 4,265 | 4,275 | 46,200 | 4,275 |
| 2019-02-27 | 4,325 | 4,340 | 4,275 | 4,300 | 42,700 | 4,300 |
| 2019-02-26 | 4,345 | 4,355 | 4,265 | 4,325 | 57,700 | 4,325 |
| 2019-02-25 | 4,255 | 4,345 | 4,220 | 4,330 | 97,500 | 4,330 |
| 2019-02-22 | 4,305 | 4,305 | 4,210 | 4,265 | 69,700 | 4,265 |
| 2019-02-21 | 4,385 | 4,450 | 4,295 | 4,340 | 88,100 | 4,340 |
| 2019-02-20 | 4,200 | 4,375 | 4,200 | 4,360 | 109,100 | 4,360 |
| 2019-02-19 | 4,105 | 4,205 | 4,105 | 4,150 | 65,600 | 4,150 |
| 2019-02-18 | 4,095 | 4,105 | 4,045 | 4,090 | 56,400 | 4,090 |
| 2019-02-15 | 4,130 | 4,170 | 4,050 | 4,070 | 76,700 | 4,070 |
| 2019-02-14 | 4,290 | 4,290 | 4,175 | 4,195 | 66,800 | 4,195 |
| 2019-02-13 | 4,290 | 4,420 | 4,280 | 4,290 | 95,400 | 4,290 |
| 2019-02-12 | 4,130 | 4,235 | 4,130 | 4,220 | 42,500 | 4,220 |
| 2019-02-08 | 4,200 | 4,220 | 4,125 | 4,160 | 84,300 | 4,160 |
| 2019-02-07 | 4,410 | 4,480 | 4,245 | 4,280 | 79,100 | 4,280 |
| 2019-02-06 | 4,460 | 4,550 | 4,440 | 4,445 | 85,500 | 4,445 |
| 2019-02-05 | 4,430 | 4,475 | 4,375 | 4,425 | 59,900 | 4,425 |
| 2019-02-04 | 4,395 | 4,445 | 4,320 | 4,435 | 80,700 | 4,435 |
| 2019-02-01 | 4,430 | 4,485 | 4,370 | 4,390 | 56,400 | 4,390 |
| 2019-01-31 | 4,325 | 4,465 | 4,325 | 4,425 | 80,800 | 4,425 |
| 2019-01-30 | 4,305 | 4,395 | 4,270 | 4,310 | 72,700 | 4,310 |
| 2019-01-29 | 4,205 | 4,375 | 4,190 | 4,365 | 91,700 | 4,365 |
| 2019-01-28 | 4,330 | 4,460 | 4,280 | 4,290 | 84,800 | 4,290 |
| 2019-01-25 | 4,415 | 4,440 | 4,330 | 4,360 | 169,500 | 4,360 |
| 2019-01-24 | 4,560 | 4,600 | 4,400 | 4,480 | 141,600 | 4,480 |
| 2019-01-23 | 4,585 | 4,685 | 4,545 | 4,610 | 77,300 | 4,610 |
| 2019-01-22 | 4,735 | 4,750 | 4,645 | 4,650 | 90,500 | 4,650 |
| 2019-01-21 | 4,695 | 4,860 | 4,625 | 4,745 | 121,800 | 4,745 |
| 2019-01-18 | 4,715 | 4,720 | 4,590 | 4,610 | 84,800 | 4,610 |
| 2019-01-17 | 4,665 | 4,675 | 4,515 | 4,645 | 109,600 | 4,645 |
| 2019-01-16 | 4,700 | 4,935 | 4,615 | 4,650 | 156,300 | 4,650 |
| 2019-01-15 | 4,560 | 4,675 | 4,450 | 4,630 | 128,100 | 4,630 |
| 2019-01-11 | 5,010 | 5,030 | 4,515 | 4,585 | 368,600 | 4,585 |
| 2019-01-10 | 4,830 | 4,870 | 4,725 | 4,775 | 107,200 | 4,775 |
| 2019-01-09 | 4,880 | 4,905 | 4,795 | 4,825 | 80,400 | 4,825 |
| 2019-01-08 | 4,920 | 4,975 | 4,825 | 4,905 | 111,200 | 4,905 |
| 2019-01-07 | 5,120 | 5,200 | 4,900 | 4,915 | 90,600 | 4,915 |
| 2019-01-04 | 4,845 | 5,020 | 4,720 | 5,000 | 107,700 | 5,000 |
分割・併合履歴 ： [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株