9746 (株)TKC 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 | 5,270 | 5,270 | 5,200 | 5,210 | 35,000 | 2,605 |
| 2019-12-27 | 5,190 | 5,250 | 5,190 | 5,250 | 39,600 | 2,625 |
| 2019-12-26 | 5,180 | 5,180 | 5,130 | 5,180 | 17,500 | 2,590 |
| 2019-12-25 | 5,120 | 5,200 | 5,120 | 5,170 | 14,100 | 2,585 |
| 2019-12-24 | 5,150 | 5,160 | 5,110 | 5,140 | 24,400 | 2,570 |
| 2019-12-23 | 5,230 | 5,240 | 5,150 | 5,150 | 23,400 | 2,575 |
| 2019-12-20 | 5,250 | 5,290 | 5,220 | 5,240 | 29,700 | 2,620 |
| 2019-12-19 | 5,240 | 5,280 | 5,200 | 5,240 | 26,700 | 2,620 |
| 2019-12-18 | 5,380 | 5,390 | 5,230 | 5,290 | 34,700 | 2,645 |
| 2019-12-17 | 5,380 | 5,430 | 5,360 | 5,400 | 25,200 | 2,700 |
| 2019-12-16 | 5,300 | 5,430 | 5,250 | 5,380 | 49,000 | 2,690 |
| 2019-12-13 | 5,290 | 5,290 | 5,210 | 5,270 | 60,500 | 2,635 |
| 2019-12-12 | 5,120 | 5,130 | 5,060 | 5,100 | 17,600 | 2,550 |
| 2019-12-11 | 5,220 | 5,230 | 5,110 | 5,110 | 19,300 | 2,555 |
| 2019-12-10 | 5,230 | 5,270 | 5,160 | 5,200 | 26,000 | 2,600 |
| 2019-12-09 | 5,260 | 5,310 | 5,250 | 5,260 | 29,700 | 2,630 |
| 2019-12-06 | 5,110 | 5,240 | 5,090 | 5,230 | 35,100 | 2,615 |
| 2019-12-05 | 5,030 | 5,190 | 5,030 | 5,150 | 36,600 | 2,575 |
| 2019-12-04 | 4,970 | 5,140 | 4,965 | 5,110 | 30,700 | 2,555 |
| 2019-12-03 | 5,060 | 5,090 | 5,020 | 5,070 | 18,400 | 2,535 |
| 2019-12-02 | 5,130 | 5,200 | 5,100 | 5,130 | 22,700 | 2,565 |
| 2019-11-29 | 5,100 | 5,140 | 5,090 | 5,140 | 11,300 | 2,570 |
| 2019-11-28 | 5,150 | 5,150 | 5,080 | 5,100 | 12,900 | 2,550 |
| 2019-11-27 | 5,060 | 5,140 | 5,060 | 5,120 | 9,900 | 2,560 |
| 2019-11-26 | 5,100 | 5,110 | 5,020 | 5,100 | 19,200 | 2,550 |
| 2019-11-25 | 5,200 | 5,200 | 5,070 | 5,100 | 22,200 | 2,550 |
| 2019-11-22 | 5,150 | 5,180 | 5,140 | 5,170 | 18,100 | 2,585 |
| 2019-11-21 | 5,070 | 5,110 | 5,000 | 5,100 | 35,300 | 2,550 |
| 2019-11-20 | 5,050 | 5,090 | 5,000 | 5,060 | 24,600 | 2,530 |
| 2019-11-19 | 4,930 | 5,050 | 4,930 | 5,050 | 26,900 | 2,525 |
| 2019-11-18 | 4,940 | 4,980 | 4,915 | 4,975 | 16,300 | 2,487.50 |
| 2019-11-15 | 4,925 | 4,965 | 4,910 | 4,940 | 24,400 | 2,470 |
| 2019-11-14 | 4,935 | 5,000 | 4,865 | 4,915 | 23,800 | 2,457.50 |
| 2019-11-13 | 4,950 | 5,020 | 4,905 | 4,935 | 37,000 | 2,467.50 |
| 2019-11-12 | 4,690 | 5,030 | 4,635 | 4,970 | 97,800 | 2,485 |
| 2019-11-11 | 4,645 | 4,675 | 4,615 | 4,650 | 43,200 | 2,325 |
| 2019-11-08 | 4,680 | 4,680 | 4,595 | 4,630 | 49,200 | 2,315 |
| 2019-11-07 | 4,595 | 4,640 | 4,570 | 4,635 | 44,600 | 2,317.50 |
| 2019-11-06 | 4,815 | 4,815 | 4,620 | 4,645 | 44,800 | 2,322.50 |
| 2019-11-05 | 4,710 | 4,840 | 4,700 | 4,840 | 57,400 | 2,420 |
| 2019-11-01 | 4,605 | 4,680 | 4,590 | 4,680 | 50,600 | 2,340 |
| 2019-10-31 | 4,545 | 4,595 | 4,545 | 4,575 | 15,600 | 2,287.50 |
| 2019-10-30 | 4,505 | 4,585 | 4,500 | 4,560 | 33,000 | 2,280 |
| 2019-10-29 | 4,520 | 4,575 | 4,520 | 4,535 | 31,500 | 2,267.50 |
| 2019-10-28 | 4,470 | 4,490 | 4,445 | 4,485 | 28,100 | 2,242.50 |
| 2019-10-25 | 4,500 | 4,510 | 4,415 | 4,455 | 32,600 | 2,227.50 |
| 2019-10-24 | 4,515 | 4,535 | 4,490 | 4,515 | 20,900 | 2,257.50 |
| 2019-10-23 | 4,555 | 4,570 | 4,440 | 4,505 | 32,800 | 2,252.50 |
| 2019-10-21 | 4,485 | 4,520 | 4,455 | 4,510 | 14,900 | 2,255 |
| 2019-10-18 | 4,520 | 4,550 | 4,435 | 4,470 | 30,400 | 2,235 |
| 2019-10-17 | 4,585 | 4,585 | 4,515 | 4,515 | 16,600 | 2,257.50 |
| 2019-10-16 | 4,625 | 4,640 | 4,550 | 4,585 | 20,700 | 2,292.50 |
| 2019-10-15 | 4,590 | 4,610 | 4,555 | 4,580 | 25,700 | 2,290 |
| 2019-10-11 | 4,550 | 4,565 | 4,470 | 4,520 | 35,200 | 2,260 |
| 2019-10-10 | 4,625 | 4,635 | 4,570 | 4,585 | 16,500 | 2,292.50 |
| 2019-10-09 | 4,585 | 4,650 | 4,585 | 4,625 | 17,300 | 2,312.50 |
| 2019-10-08 | 4,600 | 4,640 | 4,585 | 4,630 | 30,100 | 2,315 |
| 2019-10-07 | 4,600 | 4,655 | 4,575 | 4,620 | 24,700 | 2,310 |
| 2019-10-04 | 4,555 | 4,620 | 4,540 | 4,600 | 22,600 | 2,300 |
| 2019-10-03 | 4,500 | 4,560 | 4,435 | 4,555 | 37,100 | 2,277.50 |
| 2019-10-02 | 4,620 | 4,645 | 4,580 | 4,585 | 26,300 | 2,292.50 |
| 2019-10-01 | 4,680 | 4,690 | 4,630 | 4,645 | 21,800 | 2,322.50 |
| 2019-09-30 | 4,710 | 4,710 | 4,645 | 4,680 | 30,800 | 2,340 |
| 2019-09-27 | 4,795 | 4,815 | 4,675 | 4,715 | 31,300 | 2,357.50 |
| 2019-09-26 | 4,795 | 4,895 | 4,755 | 4,785 | 56,400 | 2,392.50 |
| 2019-09-25 | 4,685 | 4,730 | 4,665 | 4,700 | 38,600 | 2,350 |
| 2019-09-24 | 4,645 | 4,705 | 4,620 | 4,685 | 32,500 | 2,342.50 |
| 2019-09-20 | 4,670 | 4,675 | 4,590 | 4,635 | 48,300 | 2,317.50 |
| 2019-09-19 | 4,655 | 4,705 | 4,630 | 4,680 | 34,700 | 2,340 |
| 2019-09-18 | 4,625 | 4,685 | 4,590 | 4,595 | 40,700 | 2,297.50 |
| 2019-09-17 | 4,560 | 4,590 | 4,530 | 4,570 | 26,300 | 2,285 |
| 2019-09-13 | 4,545 | 4,570 | 4,495 | 4,545 | 49,400 | 2,272.50 |
| 2019-09-12 | 4,570 | 4,600 | 4,525 | 4,530 | 32,600 | 2,265 |
| 2019-09-11 | 4,420 | 4,595 | 4,405 | 4,545 | 41,000 | 2,272.50 |
| 2019-09-10 | 4,485 | 4,485 | 4,425 | 4,450 | 18,800 | 2,225 |
| 2019-09-09 | 4,475 | 4,495 | 4,465 | 4,480 | 13,100 | 2,240 |
| 2019-09-06 | 4,535 | 4,535 | 4,475 | 4,475 | 10,800 | 2,237.50 |
| 2019-09-05 | 4,455 | 4,545 | 4,455 | 4,530 | 18,800 | 2,265 |
| 2019-09-04 | 4,440 | 4,460 | 4,405 | 4,415 | 11,100 | 2,207.50 |
| 2019-09-03 | 4,465 | 4,495 | 4,450 | 4,450 | 14,500 | 2,225 |
| 2019-09-02 | 4,535 | 4,545 | 4,465 | 4,480 | 17,700 | 2,240 |
| 2019-08-30 | 4,515 | 4,580 | 4,470 | 4,565 | 31,700 | 2,282.50 |
| 2019-08-29 | 4,460 | 4,465 | 4,390 | 4,450 | 19,000 | 2,225 |
| 2019-08-28 | 4,500 | 4,500 | 4,425 | 4,460 | 15,300 | 2,230 |
| 2019-08-27 | 4,510 | 4,540 | 4,500 | 4,500 | 33,900 | 2,250 |
| 2019-08-26 | 4,465 | 4,490 | 4,435 | 4,440 | 28,600 | 2,220 |
| 2019-08-23 | 4,490 | 4,575 | 4,485 | 4,510 | 26,100 | 2,255 |
| 2019-08-22 | 4,495 | 4,500 | 4,430 | 4,460 | 18,000 | 2,230 |
| 2019-08-21 | 4,495 | 4,515 | 4,470 | 4,485 | 14,100 | 2,242.50 |
| 2019-08-20 | 4,495 | 4,550 | 4,485 | 4,550 | 14,400 | 2,275 |
| 2019-08-19 | 4,445 | 4,495 | 4,445 | 4,475 | 17,400 | 2,237.50 |
| 2019-08-16 | 4,425 | 4,470 | 4,425 | 4,430 | 13,400 | 2,215 |
| 2019-08-15 | 4,360 | 4,445 | 4,340 | 4,425 | 16,100 | 2,212.50 |
| 2019-08-14 | 4,375 | 4,450 | 4,350 | 4,450 | 22,500 | 2,225 |
| 2019-08-13 | 4,460 | 4,530 | 4,295 | 4,340 | 64,100 | 2,170 |
| 2019-08-09 | 4,565 | 4,595 | 4,520 | 4,530 | 30,400 | 2,265 |
| 2019-08-08 | 4,445 | 4,520 | 4,420 | 4,495 | 23,600 | 2,247.50 |
| 2019-08-07 | 4,380 | 4,460 | 4,370 | 4,430 | 31,600 | 2,215 |
| 2019-08-06 | 4,360 | 4,430 | 4,335 | 4,365 | 42,400 | 2,182.50 |
| 2019-08-05 | 4,520 | 4,565 | 4,450 | 4,490 | 38,800 | 2,245 |
| 2019-08-02 | 4,525 | 4,590 | 4,480 | 4,525 | 29,400 | 2,262.50 |
| 2019-08-01 | 4,490 | 4,590 | 4,490 | 4,585 | 29,700 | 2,292.50 |
| 2019-07-31 | 4,620 | 4,620 | 4,490 | 4,540 | 48,200 | 2,270 |
| 2019-07-30 | 4,680 | 4,715 | 4,640 | 4,650 | 32,100 | 2,325 |
| 2019-07-29 | 4,640 | 4,655 | 4,600 | 4,655 | 21,700 | 2,327.50 |
| 2019-07-26 | 4,655 | 4,670 | 4,630 | 4,660 | 14,000 | 2,330 |
| 2019-07-25 | 4,645 | 4,710 | 4,645 | 4,660 | 14,000 | 2,330 |
| 2019-07-24 | 4,685 | 4,685 | 4,615 | 4,645 | 28,000 | 2,322.50 |
| 2019-07-23 | 4,710 | 4,760 | 4,705 | 4,720 | 17,600 | 2,360 |
| 2019-07-22 | 4,715 | 4,765 | 4,690 | 4,710 | 20,900 | 2,355 |
| 2019-07-19 | 4,650 | 4,720 | 4,630 | 4,710 | 25,400 | 2,355 |
| 2019-07-18 | 4,740 | 4,740 | 4,625 | 4,650 | 43,500 | 2,325 |
| 2019-07-17 | 4,825 | 4,825 | 4,730 | 4,740 | 27,500 | 2,370 |
| 2019-07-16 | 4,810 | 4,830 | 4,780 | 4,790 | 13,700 | 2,395 |
| 2019-07-12 | 4,865 | 4,870 | 4,810 | 4,810 | 12,200 | 2,405 |
| 2019-07-11 | 4,825 | 4,865 | 4,820 | 4,845 | 18,100 | 2,422.50 |
| 2019-07-10 | 4,745 | 4,795 | 4,735 | 4,760 | 29,000 | 2,380 |
| 2019-07-09 | 4,845 | 4,850 | 4,750 | 4,780 | 21,000 | 2,390 |
| 2019-07-08 | 4,875 | 4,910 | 4,825 | 4,825 | 15,700 | 2,412.50 |
| 2019-07-05 | 4,980 | 4,980 | 4,870 | 4,895 | 19,500 | 2,447.50 |
| 2019-07-04 | 4,955 | 4,985 | 4,945 | 4,960 | 9,300 | 2,480 |
| 2019-07-03 | 4,955 | 4,975 | 4,910 | 4,945 | 20,500 | 2,472.50 |
| 2019-07-02 | 4,945 | 5,030 | 4,940 | 4,960 | 33,600 | 2,480 |
| 2019-07-01 | 4,840 | 4,885 | 4,805 | 4,880 | 43,900 | 2,440 |
| 2019-06-28 | 4,780 | 4,810 | 4,745 | 4,770 | 43,700 | 2,385 |
| 2019-06-27 | 4,725 | 4,745 | 4,700 | 4,730 | 31,200 | 2,365 |
| 2019-06-26 | 4,740 | 4,740 | 4,690 | 4,705 | 23,300 | 2,352.50 |
| 2019-06-25 | 4,745 | 4,775 | 4,690 | 4,715 | 29,400 | 2,357.50 |
| 2019-06-24 | 4,630 | 4,680 | 4,560 | 4,675 | 21,400 | 2,337.50 |
| 2019-06-21 | 4,710 | 4,710 | 4,575 | 4,580 | 46,800 | 2,290 |
| 2019-06-20 | 4,805 | 4,830 | 4,770 | 4,775 | 20,500 | 2,387.50 |
| 2019-06-19 | 4,850 | 4,885 | 4,830 | 4,830 | 25,200 | 2,415 |
| 2019-06-18 | 4,765 | 4,875 | 4,750 | 4,800 | 70,700 | 2,400 |
| 2019-06-17 | 4,760 | 4,760 | 4,695 | 4,705 | 14,400 | 2,352.50 |
| 2019-06-14 | 4,765 | 4,795 | 4,730 | 4,780 | 30,900 | 2,390 |
| 2019-06-13 | 4,665 | 4,755 | 4,660 | 4,740 | 41,300 | 2,370 |
| 2019-06-12 | 4,550 | 4,725 | 4,550 | 4,675 | 59,400 | 2,337.50 |
| 2019-06-11 | 4,525 | 4,545 | 4,495 | 4,540 | 38,900 | 2,270 |
| 2019-06-10 | 4,520 | 4,540 | 4,485 | 4,525 | 36,900 | 2,262.50 |
| 2019-06-07 | 4,490 | 4,540 | 4,460 | 4,485 | 26,100 | 2,242.50 |
| 2019-06-06 | 4,410 | 4,485 | 4,395 | 4,465 | 12,600 | 2,232.50 |
| 2019-06-05 | 4,455 | 4,470 | 4,370 | 4,410 | 41,000 | 2,205 |
| 2019-06-04 | 4,430 | 4,440 | 4,325 | 4,430 | 29,800 | 2,215 |
| 2019-06-03 | 4,420 | 4,475 | 4,395 | 4,430 | 31,600 | 2,215 |
| 2019-05-31 | 4,445 | 4,445 | 4,365 | 4,405 | 32,600 | 2,202.50 |
| 2019-05-30 | 4,460 | 4,460 | 4,365 | 4,420 | 15,900 | 2,210 |
| 2019-05-29 | 4,390 | 4,480 | 4,320 | 4,465 | 54,000 | 2,232.50 |
| 2019-05-28 | 4,495 | 4,495 | 4,395 | 4,400 | 53,200 | 2,200 |
| 2019-05-27 | 4,500 | 4,510 | 4,465 | 4,500 | 14,300 | 2,250 |
| 2019-05-24 | 4,435 | 4,470 | 4,415 | 4,470 | 23,300 | 2,235 |
| 2019-05-23 | 4,455 | 4,570 | 4,435 | 4,465 | 35,600 | 2,232.50 |
| 2019-05-22 | 4,445 | 4,495 | 4,385 | 4,415 | 40,000 | 2,207.50 |
| 2019-05-21 | 4,435 | 4,465 | 4,395 | 4,435 | 18,800 | 2,217.50 |
| 2019-05-20 | 4,535 | 4,535 | 4,440 | 4,490 | 16,500 | 2,245 |
| 2019-05-17 | 4,500 | 4,500 | 4,455 | 4,500 | 26,800 | 2,250 |
| 2019-05-16 | 4,400 | 4,470 | 4,375 | 4,465 | 21,100 | 2,232.50 |
| 2019-05-15 | 4,440 | 4,455 | 4,385 | 4,455 | 16,000 | 2,227.50 |
| 2019-05-14 | 4,285 | 4,420 | 4,285 | 4,420 | 30,700 | 2,210 |
| 2019-05-13 | 4,395 | 4,420 | 4,350 | 4,370 | 20,000 | 2,185 |
| 2019-05-10 | 4,360 | 4,395 | 4,325 | 4,350 | 28,800 | 2,175 |
| 2019-05-09 | 4,270 | 4,540 | 4,270 | 4,390 | 61,300 | 2,195 |
| 2019-05-08 | 4,310 | 4,355 | 4,235 | 4,265 | 28,200 | 2,132.50 |
| 2019-05-07 | 4,390 | 4,445 | 4,335 | 4,380 | 26,100 | 2,190 |
| 2019-04-26 | 4,250 | 4,370 | 4,250 | 4,345 | 45,200 | 2,172.50 |
| 2019-04-25 | 4,270 | 4,290 | 4,250 | 4,290 | 9,000 | 2,145 |
| 2019-04-24 | 4,285 | 4,345 | 4,230 | 4,245 | 23,700 | 2,122.50 |
| 2019-04-23 | 4,190 | 4,295 | 4,190 | 4,285 | 26,200 | 2,142.50 |
| 2019-04-22 | 4,170 | 4,210 | 4,155 | 4,195 | 7,100 | 2,097.50 |
| 2019-04-19 | 4,155 | 4,210 | 4,155 | 4,160 | 11,800 | 2,080 |
| 2019-04-18 | 4,220 | 4,230 | 4,125 | 4,155 | 26,000 | 2,077.50 |
| 2019-04-17 | 4,260 | 4,280 | 4,220 | 4,270 | 18,700 | 2,135 |
| 2019-04-16 | 4,270 | 4,310 | 4,245 | 4,250 | 10,900 | 2,125 |
| 2019-04-15 | 4,310 | 4,330 | 4,290 | 4,325 | 22,500 | 2,162.50 |
| 2019-04-12 | 4,275 | 4,310 | 4,225 | 4,240 | 25,300 | 2,120 |
| 2019-04-11 | 4,215 | 4,265 | 4,215 | 4,230 | 15,600 | 2,115 |
| 2019-04-10 | 4,215 | 4,250 | 4,190 | 4,215 | 15,500 | 2,107.50 |
| 2019-04-09 | 4,250 | 4,265 | 4,205 | 4,245 | 27,000 | 2,122.50 |
| 2019-04-08 | 4,200 | 4,220 | 4,190 | 4,190 | 11,400 | 2,095 |
| 2019-04-05 | 4,215 | 4,215 | 4,140 | 4,170 | 20,000 | 2,085 |
| 2019-04-04 | 4,200 | 4,220 | 4,170 | 4,175 | 21,100 | 2,087.50 |
| 2019-04-03 | 4,105 | 4,190 | 4,075 | 4,185 | 20,700 | 2,092.50 |
| 2019-04-02 | 4,190 | 4,190 | 4,100 | 4,135 | 23,200 | 2,067.50 |
| 2019-04-01 | 4,115 | 4,145 | 4,040 | 4,050 | 42,100 | 2,025 |
| 2019-03-29 | 3,975 | 4,050 | 3,975 | 4,045 | 27,000 | 2,022.50 |
| 2019-03-28 | 3,985 | 3,985 | 3,880 | 3,905 | 38,500 | 1,952.50 |
| 2019-03-27 | 4,090 | 4,105 | 4,050 | 4,080 | 45,400 | 2,040 |
| 2019-03-26 | 4,095 | 4,200 | 4,080 | 4,180 | 63,200 | 2,090 |
| 2019-03-25 | 4,080 | 4,080 | 3,990 | 4,015 | 35,000 | 2,007.50 |
| 2019-03-22 | 4,165 | 4,175 | 4,095 | 4,115 | 26,600 | 2,057.50 |
| 2019-03-20 | 4,220 | 4,245 | 4,160 | 4,180 | 16,900 | 2,090 |
| 2019-03-19 | 4,270 | 4,270 | 4,150 | 4,195 | 22,800 | 2,097.50 |
| 2019-03-18 | 4,225 | 4,290 | 4,210 | 4,285 | 44,000 | 2,142.50 |
| 2019-03-15 | 3,965 | 4,100 | 3,960 | 4,085 | 30,300 | 2,042.50 |
| 2019-03-14 | 4,020 | 4,040 | 3,940 | 3,970 | 23,300 | 1,985 |
| 2019-03-13 | 4,080 | 4,115 | 3,965 | 3,985 | 26,800 | 1,992.50 |
| 2019-03-12 | 3,980 | 4,055 | 3,980 | 4,035 | 23,100 | 2,017.50 |
| 2019-03-11 | 3,930 | 3,990 | 3,930 | 3,980 | 14,700 | 1,990 |
| 2019-03-08 | 3,885 | 3,920 | 3,860 | 3,890 | 24,700 | 1,945 |
| 2019-03-07 | 3,965 | 4,000 | 3,900 | 3,935 | 31,800 | 1,967.50 |
| 2019-03-06 | 4,035 | 4,095 | 4,025 | 4,030 | 26,700 | 2,015 |
| 2019-03-05 | 3,950 | 4,055 | 3,950 | 4,045 | 31,300 | 2,022.50 |
| 2019-03-04 | 3,890 | 4,025 | 3,860 | 4,000 | 36,700 | 2,000 |
| 2019-03-01 | 3,965 | 3,980 | 3,900 | 3,905 | 21,700 | 1,952.50 |
| 2019-02-28 | 3,930 | 3,985 | 3,895 | 3,970 | 22,500 | 1,985 |
| 2019-02-27 | 3,900 | 3,935 | 3,855 | 3,900 | 27,700 | 1,950 |
| 2019-02-26 | 3,830 | 3,910 | 3,830 | 3,905 | 30,800 | 1,952.50 |
| 2019-02-25 | 3,810 | 3,840 | 3,795 | 3,825 | 17,900 | 1,912.50 |
| 2019-02-22 | 3,810 | 3,830 | 3,755 | 3,810 | 17,500 | 1,905 |
| 2019-02-21 | 3,805 | 3,830 | 3,770 | 3,810 | 43,900 | 1,905 |
| 2019-02-20 | 3,815 | 3,905 | 3,770 | 3,785 | 28,100 | 1,892.50 |
| 2019-02-19 | 3,855 | 3,885 | 3,795 | 3,820 | 25,300 | 1,910 |
| 2019-02-18 | 3,850 | 3,880 | 3,790 | 3,870 | 15,200 | 1,935 |
| 2019-02-15 | 3,840 | 3,840 | 3,750 | 3,800 | 14,300 | 1,900 |
| 2019-02-14 | 3,910 | 3,920 | 3,840 | 3,860 | 16,100 | 1,930 |
| 2019-02-13 | 3,950 | 3,950 | 3,865 | 3,875 | 20,400 | 1,937.50 |
| 2019-02-12 | 3,920 | 3,990 | 3,910 | 3,930 | 18,500 | 1,965 |
| 2019-02-08 | 3,900 | 3,945 | 3,855 | 3,870 | 27,900 | 1,935 |
| 2019-02-07 | 3,945 | 3,980 | 3,885 | 3,910 | 28,600 | 1,955 |
| 2019-02-06 | 3,995 | 4,030 | 3,890 | 3,990 | 74,200 | 1,995 |
| 2019-02-05 | 4,005 | 4,005 | 3,920 | 3,955 | 16,700 | 1,977.50 |
| 2019-02-04 | 3,915 | 4,015 | 3,915 | 4,010 | 22,800 | 2,005 |
| 2019-02-01 | 3,875 | 3,920 | 3,835 | 3,870 | 30,200 | 1,935 |
| 2019-01-31 | 3,850 | 3,890 | 3,815 | 3,830 | 24,200 | 1,915 |
| 2019-01-30 | 3,870 | 3,870 | 3,790 | 3,790 | 37,000 | 1,895 |
| 2019-01-29 | 3,805 | 3,870 | 3,790 | 3,860 | 14,000 | 1,930 |
| 2019-01-28 | 3,800 | 3,845 | 3,765 | 3,795 | 16,400 | 1,897.50 |
| 2019-01-25 | 3,810 | 3,845 | 3,775 | 3,775 | 29,200 | 1,887.50 |
| 2019-01-24 | 3,810 | 3,830 | 3,790 | 3,790 | 25,200 | 1,895 |
| 2019-01-23 | 3,910 | 3,935 | 3,820 | 3,820 | 28,200 | 1,910 |
| 2019-01-22 | 4,010 | 4,010 | 3,935 | 3,965 | 7,800 | 1,982.50 |
| 2019-01-21 | 3,980 | 3,980 | 3,925 | 3,955 | 14,000 | 1,977.50 |
| 2019-01-18 | 4,000 | 4,025 | 3,950 | 3,960 | 15,500 | 1,980 |
| 2019-01-17 | 3,965 | 3,990 | 3,945 | 3,980 | 13,500 | 1,990 |
| 2019-01-16 | 4,040 | 4,070 | 3,950 | 3,965 | 25,800 | 1,982.50 |
| 2019-01-15 | 4,000 | 4,075 | 3,970 | 4,045 | 25,100 | 2,022.50 |
| 2019-01-11 | 4,075 | 4,125 | 3,985 | 4,000 | 54,000 | 2,000 |
| 2019-01-10 | 4,100 | 4,105 | 4,000 | 4,005 | 52,100 | 2,002.50 |
| 2019-01-09 | 4,175 | 4,205 | 4,130 | 4,155 | 42,700 | 2,077.50 |
| 2019-01-08 | 4,135 | 4,190 | 4,075 | 4,090 | 40,300 | 2,045 |
| 2019-01-07 | 4,085 | 4,140 | 4,035 | 4,090 | 50,100 | 2,045 |
| 2019-01-04 | 3,900 | 3,940 | 3,840 | 3,915 | 92,700 | 1,957.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株
