9749 富士ソフト(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 | 4,245 | 4,260 | 4,200 | 4,220 | 146,600 | 2,110 |
| 2019-12-27 | 4,260 | 4,290 | 4,230 | 4,240 | 169,000 | 2,120 |
| 2019-12-26 | 4,250 | 4,295 | 4,250 | 4,260 | 242,200 | 2,130 |
| 2019-12-25 | 4,315 | 4,320 | 4,265 | 4,275 | 149,300 | 2,137.50 |
| 2019-12-24 | 4,265 | 4,315 | 4,260 | 4,295 | 173,100 | 2,147.50 |
| 2019-12-23 | 4,280 | 4,280 | 4,245 | 4,255 | 114,300 | 2,127.50 |
| 2019-12-20 | 4,290 | 4,320 | 4,255 | 4,270 | 219,300 | 2,135 |
| 2019-12-19 | 4,265 | 4,320 | 4,260 | 4,275 | 220,200 | 2,137.50 |
| 2019-12-18 | 4,240 | 4,275 | 4,225 | 4,250 | 159,900 | 2,125 |
| 2019-12-17 | 4,205 | 4,235 | 4,180 | 4,235 | 237,900 | 2,117.50 |
| 2019-12-16 | 4,215 | 4,235 | 4,170 | 4,170 | 218,900 | 2,085 |
| 2019-12-13 | 4,290 | 4,290 | 4,220 | 4,235 | 267,100 | 2,117.50 |
| 2019-12-12 | 4,305 | 4,310 | 4,250 | 4,250 | 156,300 | 2,125 |
| 2019-12-11 | 4,260 | 4,300 | 4,255 | 4,300 | 256,500 | 2,150 |
| 2019-12-10 | 4,260 | 4,270 | 4,235 | 4,255 | 218,300 | 2,127.50 |
| 2019-12-09 | 4,205 | 4,245 | 4,180 | 4,220 | 227,800 | 2,110 |
| 2019-12-06 | 4,260 | 4,290 | 4,235 | 4,235 | 143,900 | 2,117.50 |
| 2019-12-05 | 4,265 | 4,270 | 4,240 | 4,260 | 160,200 | 2,130 |
| 2019-12-04 | 4,245 | 4,270 | 4,215 | 4,245 | 239,200 | 2,122.50 |
| 2019-12-03 | 4,230 | 4,270 | 4,200 | 4,265 | 275,200 | 2,132.50 |
| 2019-12-02 | 4,305 | 4,340 | 4,265 | 4,275 | 187,400 | 2,137.50 |
| 2019-11-29 | 4,320 | 4,345 | 4,275 | 4,320 | 155,600 | 2,160 |
| 2019-11-28 | 4,340 | 4,360 | 4,320 | 4,335 | 143,100 | 2,167.50 |
| 2019-11-27 | 4,275 | 4,345 | 4,250 | 4,315 | 310,200 | 2,157.50 |
| 2019-11-26 | 4,345 | 4,345 | 4,255 | 4,255 | 280,900 | 2,127.50 |
| 2019-11-25 | 4,375 | 4,375 | 4,320 | 4,325 | 105,500 | 2,162.50 |
| 2019-11-22 | 4,290 | 4,375 | 4,285 | 4,350 | 322,800 | 2,175 |
| 2019-11-21 | 4,215 | 4,300 | 4,215 | 4,295 | 309,500 | 2,147.50 |
| 2019-11-20 | 4,220 | 4,270 | 4,210 | 4,220 | 262,100 | 2,110 |
| 2019-11-19 | 4,210 | 4,250 | 4,170 | 4,175 | 242,500 | 2,087.50 |
| 2019-11-18 | 4,110 | 4,175 | 4,090 | 4,160 | 213,400 | 2,080 |
| 2019-11-15 | 4,105 | 4,160 | 4,065 | 4,100 | 312,700 | 2,050 |
| 2019-11-14 | 4,130 | 4,170 | 4,070 | 4,115 | 398,000 | 2,057.50 |
| 2019-11-13 | 4,270 | 4,275 | 4,130 | 4,130 | 485,500 | 2,065 |
| 2019-11-12 | 4,320 | 4,325 | 4,270 | 4,285 | 273,000 | 2,142.50 |
| 2019-11-11 | 4,370 | 4,385 | 4,285 | 4,325 | 394,100 | 2,162.50 |
| 2019-11-08 | 4,370 | 4,485 | 4,280 | 4,310 | 837,800 | 2,155 |
| 2019-11-07 | 4,815 | 4,840 | 4,750 | 4,760 | 279,800 | 2,380 |
| 2019-11-06 | 4,865 | 4,865 | 4,755 | 4,755 | 234,500 | 2,377.50 |
| 2019-11-05 | 4,750 | 4,850 | 4,735 | 4,820 | 199,300 | 2,410 |
| 2019-11-01 | 4,700 | 4,765 | 4,685 | 4,745 | 137,700 | 2,372.50 |
| 2019-10-31 | 4,660 | 4,775 | 4,660 | 4,745 | 170,300 | 2,372.50 |
| 2019-10-30 | 4,655 | 4,685 | 4,635 | 4,660 | 131,200 | 2,330 |
| 2019-10-29 | 4,665 | 4,740 | 4,645 | 4,670 | 158,200 | 2,335 |
| 2019-10-28 | 4,715 | 4,725 | 4,610 | 4,635 | 131,800 | 2,317.50 |
| 2019-10-25 | 4,665 | 4,740 | 4,630 | 4,690 | 213,700 | 2,345 |
| 2019-10-24 | 4,615 | 4,645 | 4,595 | 4,635 | 120,500 | 2,317.50 |
| 2019-10-23 | 4,570 | 4,595 | 4,520 | 4,575 | 88,500 | 2,287.50 |
| 2019-10-21 | 4,495 | 4,580 | 4,495 | 4,550 | 120,500 | 2,275 |
| 2019-10-18 | 4,565 | 4,600 | 4,480 | 4,495 | 105,500 | 2,247.50 |
| 2019-10-17 | 4,565 | 4,620 | 4,555 | 4,570 | 86,500 | 2,285 |
| 2019-10-16 | 4,655 | 4,685 | 4,570 | 4,575 | 109,800 | 2,287.50 |
| 2019-10-15 | 4,570 | 4,630 | 4,550 | 4,605 | 115,000 | 2,302.50 |
| 2019-10-11 | 4,610 | 4,610 | 4,510 | 4,530 | 173,300 | 2,265 |
| 2019-10-10 | 4,685 | 4,685 | 4,600 | 4,620 | 103,600 | 2,310 |
| 2019-10-09 | 4,685 | 4,720 | 4,625 | 4,710 | 98,400 | 2,355 |
| 2019-10-08 | 4,685 | 4,745 | 4,670 | 4,710 | 231,800 | 2,355 |
| 2019-10-07 | 4,640 | 4,690 | 4,625 | 4,675 | 112,200 | 2,337.50 |
| 2019-10-04 | 4,610 | 4,630 | 4,550 | 4,600 | 109,500 | 2,300 |
| 2019-10-03 | 4,575 | 4,645 | 4,565 | 4,615 | 141,900 | 2,307.50 |
| 2019-10-02 | 4,630 | 4,685 | 4,630 | 4,645 | 79,300 | 2,322.50 |
| 2019-10-01 | 4,595 | 4,690 | 4,585 | 4,630 | 111,700 | 2,315 |
| 2019-09-30 | 4,590 | 4,635 | 4,535 | 4,565 | 206,100 | 2,282.50 |
| 2019-09-27 | 4,650 | 4,700 | 4,615 | 4,660 | 129,400 | 2,330 |
| 2019-09-26 | 4,700 | 4,705 | 4,605 | 4,605 | 147,500 | 2,302.50 |
| 2019-09-25 | 4,660 | 4,675 | 4,620 | 4,650 | 103,800 | 2,325 |
| 2019-09-24 | 4,610 | 4,645 | 4,580 | 4,630 | 176,600 | 2,315 |
| 2019-09-20 | 4,660 | 4,700 | 4,620 | 4,655 | 128,700 | 2,327.50 |
| 2019-09-19 | 4,570 | 4,670 | 4,555 | 4,640 | 173,900 | 2,320 |
| 2019-09-18 | 4,525 | 4,545 | 4,490 | 4,530 | 141,800 | 2,265 |
| 2019-09-17 | 4,460 | 4,505 | 4,440 | 4,505 | 112,000 | 2,252.50 |
| 2019-09-13 | 4,445 | 4,485 | 4,420 | 4,465 | 158,000 | 2,232.50 |
| 2019-09-12 | 4,495 | 4,495 | 4,385 | 4,410 | 215,500 | 2,205 |
| 2019-09-11 | 4,525 | 4,535 | 4,460 | 4,465 | 160,700 | 2,232.50 |
| 2019-09-10 | 4,585 | 4,590 | 4,500 | 4,510 | 115,400 | 2,255 |
| 2019-09-09 | 4,555 | 4,590 | 4,545 | 4,585 | 85,300 | 2,292.50 |
| 2019-09-06 | 4,615 | 4,615 | 4,510 | 4,545 | 125,000 | 2,272.50 |
| 2019-09-05 | 4,545 | 4,620 | 4,525 | 4,605 | 139,000 | 2,302.50 |
| 2019-09-04 | 4,540 | 4,565 | 4,475 | 4,505 | 145,300 | 2,252.50 |
| 2019-09-03 | 4,535 | 4,625 | 4,515 | 4,580 | 106,500 | 2,290 |
| 2019-09-02 | 4,515 | 4,555 | 4,465 | 4,535 | 143,800 | 2,267.50 |
| 2019-08-30 | 4,510 | 4,585 | 4,450 | 4,565 | 138,600 | 2,282.50 |
| 2019-08-29 | 4,565 | 4,565 | 4,390 | 4,465 | 192,500 | 2,232.50 |
| 2019-08-28 | 4,555 | 4,610 | 4,510 | 4,575 | 147,700 | 2,287.50 |
| 2019-08-27 | 4,555 | 4,590 | 4,505 | 4,570 | 130,200 | 2,285 |
| 2019-08-26 | 4,535 | 4,555 | 4,495 | 4,520 | 142,100 | 2,260 |
| 2019-08-23 | 4,630 | 4,640 | 4,515 | 4,605 | 256,300 | 2,302.50 |
| 2019-08-22 | 4,700 | 4,715 | 4,495 | 4,630 | 352,200 | 2,315 |
| 2019-08-21 | 4,785 | 4,785 | 4,620 | 4,700 | 308,700 | 2,350 |
| 2019-08-20 | 4,870 | 4,885 | 4,790 | 4,845 | 142,900 | 2,422.50 |
| 2019-08-19 | 4,810 | 4,860 | 4,750 | 4,850 | 183,400 | 2,425 |
| 2019-08-16 | 4,695 | 4,795 | 4,660 | 4,775 | 194,500 | 2,387.50 |
| 2019-08-15 | 4,615 | 4,785 | 4,555 | 4,755 | 298,100 | 2,377.50 |
| 2019-08-14 | 4,695 | 4,705 | 4,605 | 4,685 | 189,000 | 2,342.50 |
| 2019-08-13 | 4,450 | 4,695 | 4,445 | 4,595 | 431,500 | 2,297.50 |
| 2019-08-09 | 4,600 | 4,730 | 4,390 | 4,500 | 583,400 | 2,250 |
| 2019-08-08 | 4,620 | 4,745 | 4,560 | 4,670 | 280,900 | 2,335 |
| 2019-08-07 | 4,430 | 4,600 | 4,425 | 4,600 | 360,400 | 2,300 |
| 2019-08-06 | 4,580 | 4,600 | 4,295 | 4,400 | 845,400 | 2,200 |
| 2019-08-05 | 4,805 | 4,825 | 4,615 | 4,805 | 442,500 | 2,402.50 |
| 2019-08-02 | 4,935 | 5,030 | 4,895 | 4,945 | 205,000 | 2,472.50 |
| 2019-08-01 | 4,905 | 5,010 | 4,895 | 4,995 | 150,100 | 2,497.50 |
| 2019-07-31 | 4,990 | 5,040 | 4,920 | 4,930 | 169,400 | 2,465 |
| 2019-07-30 | 5,010 | 5,020 | 4,960 | 5,020 | 351,000 | 2,510 |
| 2019-07-29 | 5,030 | 5,050 | 4,960 | 5,000 | 189,300 | 2,500 |
| 2019-07-26 | 4,875 | 5,020 | 4,875 | 4,990 | 185,800 | 2,495 |
| 2019-07-25 | 4,780 | 4,950 | 4,780 | 4,930 | 226,700 | 2,465 |
| 2019-07-24 | 4,825 | 4,840 | 4,785 | 4,805 | 239,800 | 2,402.50 |
| 2019-07-23 | 4,870 | 4,890 | 4,805 | 4,815 | 122,500 | 2,407.50 |
| 2019-07-22 | 4,855 | 4,925 | 4,795 | 4,875 | 179,500 | 2,437.50 |
| 2019-07-19 | 4,785 | 4,930 | 4,755 | 4,885 | 154,100 | 2,442.50 |
| 2019-07-18 | 4,880 | 4,890 | 4,780 | 4,785 | 126,200 | 2,392.50 |
| 2019-07-17 | 4,880 | 4,920 | 4,860 | 4,915 | 147,100 | 2,457.50 |
| 2019-07-16 | 4,870 | 4,925 | 4,800 | 4,910 | 200,800 | 2,455 |
| 2019-07-12 | 4,925 | 4,985 | 4,870 | 4,875 | 161,100 | 2,437.50 |
| 2019-07-11 | 4,920 | 4,985 | 4,900 | 4,930 | 191,500 | 2,465 |
| 2019-07-10 | 4,885 | 4,975 | 4,830 | 4,965 | 181,500 | 2,482.50 |
| 2019-07-09 | 4,830 | 4,940 | 4,785 | 4,910 | 240,700 | 2,455 |
| 2019-07-08 | 4,830 | 4,845 | 4,795 | 4,805 | 173,800 | 2,402.50 |
| 2019-07-05 | 4,880 | 4,880 | 4,810 | 4,830 | 108,500 | 2,415 |
| 2019-07-04 | 4,880 | 4,920 | 4,815 | 4,885 | 93,200 | 2,442.50 |
| 2019-07-03 | 4,885 | 4,915 | 4,835 | 4,855 | 103,900 | 2,427.50 |
| 2019-07-02 | 4,840 | 4,920 | 4,815 | 4,905 | 147,700 | 2,452.50 |
| 2019-07-01 | 4,785 | 4,840 | 4,760 | 4,840 | 230,100 | 2,420 |
| 2019-06-28 | 4,670 | 4,730 | 4,660 | 4,720 | 121,500 | 2,360 |
| 2019-06-27 | 4,700 | 4,705 | 4,615 | 4,655 | 164,800 | 2,327.50 |
| 2019-06-26 | 4,645 | 4,700 | 4,635 | 4,680 | 104,000 | 2,340 |
| 2019-06-25 | 4,760 | 4,805 | 4,720 | 4,725 | 156,700 | 2,362.50 |
| 2019-06-24 | 4,665 | 4,730 | 4,640 | 4,720 | 171,400 | 2,360 |
| 2019-06-21 | 4,685 | 4,700 | 4,630 | 4,655 | 151,600 | 2,327.50 |
| 2019-06-20 | 4,665 | 4,680 | 4,625 | 4,645 | 115,300 | 2,322.50 |
| 2019-06-19 | 4,685 | 4,685 | 4,595 | 4,650 | 158,400 | 2,325 |
| 2019-06-18 | 4,700 | 4,725 | 4,590 | 4,620 | 208,000 | 2,310 |
| 2019-06-17 | 4,770 | 4,770 | 4,690 | 4,715 | 104,600 | 2,357.50 |
| 2019-06-14 | 4,750 | 4,785 | 4,725 | 4,780 | 111,100 | 2,390 |
| 2019-06-13 | 4,800 | 4,820 | 4,685 | 4,750 | 172,300 | 2,375 |
| 2019-06-12 | 4,915 | 4,960 | 4,865 | 4,870 | 311,400 | 2,435 |
| 2019-06-11 | 4,800 | 4,875 | 4,775 | 4,845 | 183,300 | 2,422.50 |
| 2019-06-10 | 4,800 | 4,825 | 4,710 | 4,785 | 304,100 | 2,392.50 |
| 2019-06-07 | 4,750 | 4,820 | 4,665 | 4,720 | 159,800 | 2,360 |
| 2019-06-06 | 4,670 | 4,870 | 4,645 | 4,765 | 335,500 | 2,382.50 |
| 2019-06-05 | 4,565 | 4,585 | 4,530 | 4,570 | 134,900 | 2,285 |
| 2019-06-04 | 4,645 | 4,645 | 4,475 | 4,525 | 124,900 | 2,262.50 |
| 2019-06-03 | 4,565 | 4,615 | 4,520 | 4,615 | 206,400 | 2,307.50 |
| 2019-05-31 | 4,600 | 4,715 | 4,585 | 4,635 | 178,000 | 2,317.50 |
| 2019-05-30 | 4,660 | 4,680 | 4,575 | 4,585 | 152,500 | 2,292.50 |
| 2019-05-29 | 4,690 | 4,795 | 4,680 | 4,705 | 217,600 | 2,352.50 |
| 2019-05-28 | 4,740 | 4,790 | 4,680 | 4,735 | 212,800 | 2,367.50 |
| 2019-05-27 | 4,795 | 4,825 | 4,750 | 4,780 | 164,600 | 2,390 |
| 2019-05-24 | 4,595 | 4,735 | 4,580 | 4,735 | 292,900 | 2,367.50 |
| 2019-05-23 | 4,520 | 4,695 | 4,505 | 4,655 | 376,200 | 2,327.50 |
| 2019-05-22 | 4,515 | 4,575 | 4,495 | 4,520 | 247,800 | 2,260 |
| 2019-05-21 | 4,530 | 4,550 | 4,425 | 4,515 | 337,800 | 2,257.50 |
| 2019-05-20 | 4,650 | 4,670 | 4,585 | 4,595 | 100,600 | 2,297.50 |
| 2019-05-17 | 4,610 | 4,695 | 4,610 | 4,665 | 218,200 | 2,332.50 |
| 2019-05-16 | 4,620 | 4,655 | 4,475 | 4,540 | 299,100 | 2,270 |
| 2019-05-15 | 4,660 | 4,665 | 4,550 | 4,620 | 202,200 | 2,310 |
| 2019-05-14 | 4,530 | 4,660 | 4,515 | 4,650 | 213,900 | 2,325 |
| 2019-05-13 | 4,720 | 4,745 | 4,530 | 4,690 | 546,800 | 2,345 |
| 2019-05-10 | 4,800 | 4,870 | 4,670 | 4,870 | 664,700 | 2,435 |
| 2019-05-09 | 4,210 | 4,250 | 4,080 | 4,170 | 338,700 | 2,085 |
| 2019-05-08 | 4,220 | 4,300 | 4,160 | 4,250 | 268,700 | 2,125 |
| 2019-05-07 | 4,380 | 4,435 | 4,340 | 4,350 | 241,900 | 2,175 |
| 2019-04-26 | 4,385 | 4,405 | 4,355 | 4,390 | 181,600 | 2,195 |
| 2019-04-25 | 4,420 | 4,455 | 4,395 | 4,420 | 221,300 | 2,210 |
| 2019-04-24 | 4,390 | 4,455 | 4,385 | 4,405 | 208,000 | 2,202.50 |
| 2019-04-23 | 4,405 | 4,425 | 4,365 | 4,370 | 101,300 | 2,185 |
| 2019-04-22 | 4,355 | 4,390 | 4,315 | 4,370 | 111,400 | 2,185 |
| 2019-04-19 | 4,415 | 4,475 | 4,365 | 4,370 | 113,200 | 2,185 |
| 2019-04-18 | 4,505 | 4,505 | 4,335 | 4,345 | 226,700 | 2,172.50 |
| 2019-04-17 | 4,540 | 4,595 | 4,520 | 4,540 | 211,600 | 2,270 |
| 2019-04-16 | 4,495 | 4,550 | 4,480 | 4,540 | 130,300 | 2,270 |
| 2019-04-15 | 4,465 | 4,530 | 4,405 | 4,485 | 239,300 | 2,242.50 |
| 2019-04-12 | 4,460 | 4,460 | 4,365 | 4,410 | 231,100 | 2,205 |
| 2019-04-11 | 4,460 | 4,515 | 4,425 | 4,440 | 242,900 | 2,220 |
| 2019-04-10 | 4,410 | 4,535 | 4,370 | 4,500 | 221,500 | 2,250 |
| 2019-04-09 | 4,485 | 4,510 | 4,395 | 4,435 | 238,000 | 2,217.50 |
| 2019-04-08 | 4,375 | 4,460 | 4,345 | 4,415 | 200,900 | 2,207.50 |
| 2019-04-05 | 4,355 | 4,395 | 4,315 | 4,350 | 208,300 | 2,175 |
| 2019-04-04 | 4,330 | 4,355 | 4,315 | 4,335 | 148,300 | 2,167.50 |
| 2019-04-03 | 4,310 | 4,360 | 4,265 | 4,340 | 233,200 | 2,170 |
| 2019-04-02 | 4,440 | 4,455 | 4,315 | 4,330 | 232,600 | 2,165 |
| 2019-04-01 | 4,450 | 4,515 | 4,415 | 4,435 | 254,400 | 2,217.50 |
| 2019-03-29 | 4,320 | 4,420 | 4,310 | 4,380 | 260,600 | 2,190 |
| 2019-03-28 | 4,195 | 4,320 | 4,185 | 4,300 | 240,700 | 2,150 |
| 2019-03-27 | 4,185 | 4,240 | 4,145 | 4,200 | 192,100 | 2,100 |
| 2019-03-26 | 4,140 | 4,210 | 4,095 | 4,200 | 317,400 | 2,100 |
| 2019-03-25 | 4,100 | 4,160 | 4,040 | 4,130 | 339,400 | 2,065 |
| 2019-03-22 | 4,130 | 4,195 | 4,115 | 4,170 | 196,100 | 2,085 |
| 2019-03-20 | 4,130 | 4,190 | 4,120 | 4,165 | 113,400 | 2,082.50 |
| 2019-03-19 | 4,140 | 4,150 | 4,075 | 4,100 | 161,000 | 2,050 |
| 2019-03-18 | 4,160 | 4,185 | 4,120 | 4,170 | 222,500 | 2,085 |
| 2019-03-15 | 4,115 | 4,200 | 4,060 | 4,160 | 226,500 | 2,080 |
| 2019-03-14 | 4,250 | 4,260 | 4,145 | 4,160 | 165,200 | 2,080 |
| 2019-03-13 | 4,260 | 4,300 | 4,190 | 4,215 | 207,300 | 2,107.50 |
| 2019-03-12 | 4,280 | 4,315 | 4,235 | 4,245 | 105,000 | 2,122.50 |
| 2019-03-11 | 4,220 | 4,235 | 4,130 | 4,195 | 119,900 | 2,097.50 |
| 2019-03-08 | 4,250 | 4,265 | 4,200 | 4,205 | 153,000 | 2,102.50 |
| 2019-03-07 | 4,340 | 4,360 | 4,305 | 4,320 | 137,100 | 2,160 |
| 2019-03-06 | 4,530 | 4,535 | 4,410 | 4,410 | 164,300 | 2,205 |
| 2019-03-05 | 4,450 | 4,525 | 4,425 | 4,475 | 195,500 | 2,237.50 |
| 2019-03-04 | 4,595 | 4,595 | 4,495 | 4,530 | 165,700 | 2,265 |
| 2019-03-01 | 4,600 | 4,645 | 4,525 | 4,555 | 256,600 | 2,277.50 |
| 2019-02-28 | 4,575 | 4,670 | 4,555 | 4,630 | 337,500 | 2,315 |
| 2019-02-27 | 4,485 | 4,575 | 4,465 | 4,555 | 236,400 | 2,277.50 |
| 2019-02-26 | 4,470 | 4,535 | 4,445 | 4,490 | 155,700 | 2,245 |
| 2019-02-25 | 4,375 | 4,490 | 4,345 | 4,465 | 282,500 | 2,232.50 |
| 2019-02-22 | 4,285 | 4,355 | 4,250 | 4,285 | 235,800 | 2,142.50 |
| 2019-02-21 | 4,425 | 4,440 | 4,275 | 4,315 | 376,700 | 2,157.50 |
| 2019-02-20 | 4,590 | 4,610 | 4,420 | 4,515 | 285,500 | 2,257.50 |
| 2019-02-19 | 4,580 | 4,670 | 4,580 | 4,645 | 155,700 | 2,322.50 |
| 2019-02-18 | 4,700 | 4,740 | 4,570 | 4,645 | 255,700 | 2,322.50 |
| 2019-02-15 | 4,500 | 4,815 | 4,475 | 4,790 | 588,600 | 2,395 |
| 2019-02-14 | 4,500 | 4,610 | 4,470 | 4,495 | 206,000 | 2,247.50 |
| 2019-02-13 | 4,510 | 4,600 | 4,435 | 4,540 | 178,800 | 2,270 |
| 2019-02-12 | 4,290 | 4,400 | 4,275 | 4,370 | 164,900 | 2,185 |
| 2019-02-08 | 4,345 | 4,395 | 4,060 | 4,220 | 331,500 | 2,110 |
| 2019-02-07 | 4,545 | 4,545 | 4,415 | 4,485 | 69,200 | 2,242.50 |
| 2019-02-06 | 4,575 | 4,630 | 4,530 | 4,545 | 162,500 | 2,272.50 |
| 2019-02-05 | 4,630 | 4,630 | 4,515 | 4,565 | 111,300 | 2,282.50 |
| 2019-02-04 | 4,400 | 4,630 | 4,345 | 4,575 | 151,200 | 2,287.50 |
| 2019-02-01 | 4,405 | 4,420 | 4,320 | 4,335 | 95,300 | 2,167.50 |
| 2019-01-31 | 4,370 | 4,460 | 4,350 | 4,415 | 99,200 | 2,207.50 |
| 2019-01-30 | 4,345 | 4,365 | 4,310 | 4,330 | 122,600 | 2,165 |
| 2019-01-29 | 4,345 | 4,365 | 4,275 | 4,345 | 83,900 | 2,172.50 |
| 2019-01-28 | 4,370 | 4,410 | 4,300 | 4,330 | 80,000 | 2,165 |
| 2019-01-25 | 4,400 | 4,490 | 4,400 | 4,440 | 86,600 | 2,220 |
| 2019-01-24 | 4,270 | 4,370 | 4,235 | 4,360 | 94,400 | 2,180 |
| 2019-01-23 | 4,220 | 4,255 | 4,160 | 4,200 | 121,000 | 2,100 |
| 2019-01-22 | 4,375 | 4,405 | 4,260 | 4,290 | 87,300 | 2,145 |
| 2019-01-21 | 4,400 | 4,475 | 4,390 | 4,410 | 103,300 | 2,205 |
| 2019-01-18 | 4,495 | 4,525 | 4,335 | 4,360 | 119,500 | 2,180 |
| 2019-01-17 | 4,260 | 4,460 | 4,260 | 4,455 | 115,000 | 2,227.50 |
| 2019-01-16 | 4,300 | 4,320 | 4,250 | 4,255 | 104,700 | 2,127.50 |
| 2019-01-15 | 4,210 | 4,330 | 4,210 | 4,290 | 112,000 | 2,145 |
| 2019-01-11 | 4,385 | 4,415 | 4,325 | 4,345 | 102,300 | 2,172.50 |
| 2019-01-10 | 4,370 | 4,450 | 4,280 | 4,300 | 171,900 | 2,150 |
| 2019-01-09 | 4,435 | 4,475 | 4,360 | 4,405 | 124,300 | 2,202.50 |
| 2019-01-08 | 4,315 | 4,425 | 4,300 | 4,385 | 131,300 | 2,192.50 |
| 2019-01-07 | 4,255 | 4,310 | 4,190 | 4,265 | 111,200 | 2,132.50 |
| 2019-01-04 | 4,100 | 4,175 | 4,080 | 4,125 | 126,600 | 2,062.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株