9787 イオンディライト(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 | 4,000 | 4,000 | 3,925 | 3,925 | 34,400 | 3,925 |
| 2019-12-27 | 3,995 | 4,015 | 3,985 | 4,000 | 33,300 | 4,000 |
| 2019-12-26 | 3,970 | 3,990 | 3,945 | 3,975 | 38,400 | 3,975 |
| 2019-12-25 | 3,985 | 3,985 | 3,955 | 3,970 | 15,300 | 3,970 |
| 2019-12-24 | 3,980 | 3,985 | 3,955 | 3,965 | 11,200 | 3,965 |
| 2019-12-23 | 4,000 | 4,000 | 3,970 | 3,970 | 29,700 | 3,970 |
| 2019-12-20 | 3,980 | 4,005 | 3,940 | 4,000 | 63,100 | 4,000 |
| 2019-12-19 | 3,960 | 3,975 | 3,920 | 3,920 | 24,400 | 3,920 |
| 2019-12-18 | 3,980 | 3,980 | 3,950 | 3,960 | 40,700 | 3,960 |
| 2019-12-17 | 3,950 | 3,980 | 3,935 | 3,970 | 44,700 | 3,970 |
| 2019-12-16 | 3,895 | 3,930 | 3,875 | 3,900 | 54,100 | 3,900 |
| 2019-12-13 | 3,925 | 3,950 | 3,905 | 3,915 | 83,700 | 3,915 |
| 2019-12-12 | 3,880 | 3,880 | 3,830 | 3,855 | 37,500 | 3,855 |
| 2019-12-11 | 3,865 | 3,880 | 3,815 | 3,850 | 30,100 | 3,850 |
| 2019-12-10 | 3,865 | 3,890 | 3,850 | 3,865 | 21,000 | 3,865 |
| 2019-12-09 | 3,860 | 3,865 | 3,835 | 3,860 | 15,400 | 3,860 |
| 2019-12-06 | 3,865 | 3,865 | 3,825 | 3,860 | 23,400 | 3,860 |
| 2019-12-05 | 3,835 | 3,860 | 3,800 | 3,850 | 26,200 | 3,850 |
| 2019-12-04 | 3,805 | 3,835 | 3,805 | 3,835 | 27,300 | 3,835 |
| 2019-12-03 | 3,770 | 3,835 | 3,765 | 3,805 | 57,800 | 3,805 |
| 2019-12-02 | 3,880 | 3,900 | 3,865 | 3,870 | 26,500 | 3,870 |
| 2019-11-29 | 3,900 | 3,900 | 3,865 | 3,890 | 25,600 | 3,890 |
| 2019-11-28 | 3,890 | 3,920 | 3,850 | 3,905 | 49,000 | 3,905 |
| 2019-11-27 | 3,880 | 3,925 | 3,880 | 3,900 | 29,100 | 3,900 |
| 2019-11-26 | 3,935 | 3,945 | 3,875 | 3,890 | 44,400 | 3,890 |
| 2019-11-25 | 3,930 | 3,940 | 3,900 | 3,920 | 44,600 | 3,920 |
| 2019-11-22 | 3,900 | 3,915 | 3,885 | 3,895 | 46,400 | 3,895 |
| 2019-11-21 | 3,860 | 3,875 | 3,800 | 3,870 | 45,300 | 3,870 |
| 2019-11-20 | 3,855 | 3,880 | 3,815 | 3,875 | 60,700 | 3,875 |
| 2019-11-19 | 3,855 | 3,890 | 3,850 | 3,855 | 25,200 | 3,855 |
| 2019-11-18 | 3,860 | 3,860 | 3,830 | 3,845 | 43,100 | 3,845 |
| 2019-11-15 | 3,860 | 3,860 | 3,825 | 3,855 | 25,200 | 3,855 |
| 2019-11-14 | 3,860 | 3,865 | 3,815 | 3,845 | 55,100 | 3,845 |
| 2019-11-13 | 3,880 | 3,890 | 3,845 | 3,850 | 53,100 | 3,850 |
| 2019-11-12 | 3,875 | 3,875 | 3,815 | 3,860 | 51,400 | 3,860 |
| 2019-11-11 | 3,840 | 3,900 | 3,835 | 3,880 | 74,800 | 3,880 |
| 2019-11-08 | 3,810 | 3,840 | 3,790 | 3,825 | 110,100 | 3,825 |
| 2019-11-07 | 3,755 | 3,780 | 3,740 | 3,775 | 39,700 | 3,775 |
| 2019-11-06 | 3,745 | 3,780 | 3,705 | 3,765 | 66,900 | 3,765 |
| 2019-11-05 | 3,740 | 3,760 | 3,720 | 3,735 | 50,000 | 3,735 |
| 2019-11-01 | 3,745 | 3,760 | 3,680 | 3,685 | 58,300 | 3,685 |
| 2019-10-31 | 3,750 | 3,790 | 3,720 | 3,780 | 59,700 | 3,780 |
| 2019-10-30 | 3,715 | 3,735 | 3,710 | 3,715 | 47,600 | 3,715 |
| 2019-10-29 | 3,755 | 3,755 | 3,670 | 3,705 | 86,900 | 3,705 |
| 2019-10-28 | 3,760 | 3,760 | 3,720 | 3,740 | 38,900 | 3,740 |
| 2019-10-25 | 3,755 | 3,755 | 3,710 | 3,735 | 43,500 | 3,735 |
| 2019-10-24 | 3,730 | 3,735 | 3,690 | 3,715 | 80,700 | 3,715 |
| 2019-10-23 | 3,650 | 3,690 | 3,600 | 3,690 | 81,000 | 3,690 |
| 2019-10-21 | 3,605 | 3,665 | 3,605 | 3,645 | 57,800 | 3,645 |
| 2019-10-18 | 3,600 | 3,660 | 3,590 | 3,600 | 80,000 | 3,600 |
| 2019-10-17 | 3,585 | 3,610 | 3,540 | 3,580 | 78,000 | 3,580 |
| 2019-10-16 | 3,635 | 3,640 | 3,580 | 3,590 | 72,800 | 3,590 |
| 2019-10-15 | 3,555 | 3,605 | 3,550 | 3,605 | 101,400 | 3,605 |
| 2019-10-11 | 3,495 | 3,550 | 3,460 | 3,530 | 102,300 | 3,530 |
| 2019-10-10 | 3,740 | 3,845 | 3,460 | 3,515 | 284,200 | 3,515 |
| 2019-10-09 | 3,460 | 3,560 | 3,435 | 3,530 | 108,100 | 3,530 |
| 2019-10-08 | 3,480 | 3,480 | 3,445 | 3,470 | 50,700 | 3,470 |
| 2019-10-07 | 3,435 | 3,475 | 3,415 | 3,465 | 43,000 | 3,465 |
| 2019-10-04 | 3,335 | 3,405 | 3,330 | 3,395 | 43,600 | 3,395 |
| 2019-10-03 | 3,405 | 3,425 | 3,375 | 3,405 | 48,500 | 3,405 |
| 2019-10-02 | 3,475 | 3,495 | 3,460 | 3,475 | 36,000 | 3,475 |
| 2019-10-01 | 3,410 | 3,495 | 3,405 | 3,485 | 53,900 | 3,485 |
| 2019-09-30 | 3,410 | 3,440 | 3,390 | 3,390 | 67,200 | 3,390 |
| 2019-09-27 | 3,470 | 3,480 | 3,430 | 3,455 | 57,300 | 3,455 |
| 2019-09-26 | 3,515 | 3,520 | 3,455 | 3,465 | 70,800 | 3,465 |
| 2019-09-25 | 3,495 | 3,505 | 3,460 | 3,490 | 36,400 | 3,490 |
| 2019-09-24 | 3,490 | 3,555 | 3,485 | 3,490 | 61,100 | 3,490 |
| 2019-09-20 | 3,565 | 3,570 | 3,475 | 3,485 | 77,500 | 3,485 |
| 2019-09-19 | 3,460 | 3,570 | 3,460 | 3,565 | 95,700 | 3,565 |
| 2019-09-18 | 3,530 | 3,560 | 3,480 | 3,480 | 83,100 | 3,480 |
| 2019-09-17 | 3,455 | 3,525 | 3,415 | 3,505 | 99,900 | 3,505 |
| 2019-09-13 | 3,415 | 3,460 | 3,395 | 3,450 | 114,500 | 3,450 |
| 2019-09-12 | 3,400 | 3,420 | 3,380 | 3,390 | 97,900 | 3,390 |
| 2019-09-11 | 3,275 | 3,345 | 3,255 | 3,340 | 75,000 | 3,340 |
| 2019-09-10 | 3,305 | 3,310 | 3,260 | 3,275 | 49,300 | 3,275 |
| 2019-09-09 | 3,250 | 3,305 | 3,245 | 3,305 | 36,500 | 3,305 |
| 2019-09-06 | 3,260 | 3,270 | 3,250 | 3,255 | 34,000 | 3,255 |
| 2019-09-05 | 3,230 | 3,260 | 3,220 | 3,260 | 46,300 | 3,260 |
| 2019-09-04 | 3,240 | 3,240 | 3,200 | 3,200 | 50,100 | 3,200 |
| 2019-09-03 | 3,235 | 3,275 | 3,220 | 3,270 | 31,500 | 3,270 |
| 2019-09-02 | 3,260 | 3,285 | 3,225 | 3,230 | 34,700 | 3,230 |
| 2019-08-30 | 3,250 | 3,290 | 3,225 | 3,280 | 78,200 | 3,280 |
| 2019-08-29 | 3,190 | 3,225 | 3,155 | 3,220 | 241,600 | 3,220 |
| 2019-08-28 | 3,220 | 3,250 | 3,180 | 3,245 | 112,500 | 3,245 |
| 2019-08-27 | 3,185 | 3,225 | 3,180 | 3,210 | 52,000 | 3,210 |
| 2019-08-26 | 3,130 | 3,160 | 3,110 | 3,145 | 70,500 | 3,145 |
| 2019-08-23 | 3,250 | 3,250 | 3,200 | 3,215 | 31,000 | 3,215 |
| 2019-08-22 | 3,245 | 3,245 | 3,200 | 3,235 | 34,700 | 3,235 |
| 2019-08-21 | 3,250 | 3,250 | 3,200 | 3,220 | 34,700 | 3,220 |
| 2019-08-20 | 3,250 | 3,285 | 3,240 | 3,285 | 36,700 | 3,285 |
| 2019-08-19 | 3,250 | 3,255 | 3,210 | 3,250 | 37,000 | 3,250 |
| 2019-08-16 | 3,220 | 3,250 | 3,210 | 3,240 | 41,700 | 3,240 |
| 2019-08-15 | 3,185 | 3,245 | 3,180 | 3,230 | 61,100 | 3,230 |
| 2019-08-14 | 3,225 | 3,270 | 3,225 | 3,270 | 66,000 | 3,270 |
| 2019-08-13 | 3,175 | 3,210 | 3,125 | 3,205 | 77,400 | 3,205 |
| 2019-08-09 | 3,240 | 3,265 | 3,220 | 3,235 | 60,000 | 3,235 |
| 2019-08-08 | 3,285 | 3,305 | 3,165 | 3,215 | 154,400 | 3,215 |
| 2019-08-07 | 3,260 | 3,340 | 3,260 | 3,300 | 132,100 | 3,300 |
| 2019-08-06 | 3,105 | 3,285 | 3,100 | 3,265 | 135,600 | 3,265 |
| 2019-08-05 | 3,200 | 3,250 | 3,150 | 3,205 | 101,400 | 3,205 |
| 2019-08-02 | 3,260 | 3,285 | 3,200 | 3,235 | 124,000 | 3,235 |
| 2019-08-01 | 3,240 | 3,290 | 3,215 | 3,280 | 91,000 | 3,280 |
| 2019-07-31 | 3,185 | 3,290 | 3,180 | 3,255 | 134,200 | 3,255 |
| 2019-07-30 | 3,225 | 3,265 | 3,215 | 3,225 | 80,000 | 3,225 |
| 2019-07-29 | 3,135 | 3,220 | 3,130 | 3,205 | 88,300 | 3,205 |
| 2019-07-26 | 3,135 | 3,155 | 3,110 | 3,130 | 70,400 | 3,130 |
| 2019-07-25 | 3,205 | 3,205 | 3,135 | 3,145 | 84,900 | 3,145 |
| 2019-07-24 | 3,195 | 3,210 | 3,170 | 3,195 | 69,900 | 3,195 |
| 2019-07-23 | 3,155 | 3,210 | 3,135 | 3,180 | 90,400 | 3,180 |
| 2019-07-22 | 3,160 | 3,210 | 3,125 | 3,185 | 132,400 | 3,185 |
| 2019-07-19 | 3,050 | 3,155 | 3,035 | 3,145 | 180,300 | 3,145 |
| 2019-07-18 | 3,135 | 3,135 | 3,060 | 3,065 | 133,900 | 3,065 |
| 2019-07-17 | 3,170 | 3,205 | 3,155 | 3,165 | 114,100 | 3,165 |
| 2019-07-16 | 3,225 | 3,230 | 3,140 | 3,170 | 155,300 | 3,170 |
| 2019-07-12 | 3,245 | 3,270 | 3,220 | 3,245 | 105,300 | 3,245 |
| 2019-07-11 | 3,170 | 3,205 | 3,155 | 3,190 | 68,400 | 3,190 |
| 2019-07-10 | 3,160 | 3,175 | 3,150 | 3,155 | 70,300 | 3,155 |
| 2019-07-09 | 3,200 | 3,205 | 3,175 | 3,185 | 142,200 | 3,185 |
| 2019-07-08 | 3,260 | 3,285 | 3,175 | 3,185 | 102,300 | 3,185 |
| 2019-07-05 | 3,260 | 3,295 | 3,215 | 3,240 | 121,400 | 3,240 |
| 2019-07-04 | 3,320 | 3,335 | 3,280 | 3,295 | 139,400 | 3,295 |
| 2019-07-03 | 3,400 | 3,430 | 3,265 | 3,320 | 347,100 | 3,320 |
| 2019-07-02 | 3,235 | 3,420 | 3,235 | 3,400 | 143,600 | 3,400 |
| 2019-07-01 | 3,415 | 3,505 | 3,195 | 3,215 | 486,200 | 3,215 |
| 2019-06-28 | 3,135 | 3,240 | 3,120 | 3,185 | 177,100 | 3,185 |
| 2019-06-27 | 3,075 | 3,095 | 3,070 | 3,090 | 38,400 | 3,090 |
| 2019-06-26 | 3,105 | 3,120 | 3,080 | 3,090 | 54,600 | 3,090 |
| 2019-06-25 | 3,140 | 3,165 | 3,110 | 3,125 | 51,700 | 3,125 |
| 2019-06-24 | 3,100 | 3,155 | 3,090 | 3,155 | 51,100 | 3,155 |
| 2019-06-21 | 3,205 | 3,205 | 3,100 | 3,100 | 105,200 | 3,100 |
| 2019-06-20 | 3,225 | 3,265 | 3,210 | 3,210 | 58,100 | 3,210 |
| 2019-06-19 | 3,190 | 3,215 | 3,165 | 3,205 | 51,300 | 3,205 |
| 2019-06-18 | 3,165 | 3,195 | 3,125 | 3,160 | 40,200 | 3,160 |
| 2019-06-17 | 3,230 | 3,230 | 3,170 | 3,170 | 47,200 | 3,170 |
| 2019-06-14 | 3,250 | 3,285 | 3,210 | 3,265 | 69,600 | 3,265 |
| 2019-06-13 | 3,205 | 3,235 | 3,185 | 3,235 | 65,400 | 3,235 |
| 2019-06-12 | 3,235 | 3,260 | 3,225 | 3,230 | 81,500 | 3,230 |
| 2019-06-11 | 3,215 | 3,240 | 3,170 | 3,230 | 62,300 | 3,230 |
| 2019-06-10 | 3,225 | 3,235 | 3,205 | 3,210 | 39,900 | 3,210 |
| 2019-06-07 | 3,235 | 3,235 | 3,190 | 3,220 | 50,400 | 3,220 |
| 2019-06-06 | 3,220 | 3,265 | 3,210 | 3,230 | 65,700 | 3,230 |
| 2019-06-05 | 3,185 | 3,220 | 3,155 | 3,210 | 60,800 | 3,210 |
| 2019-06-04 | 3,140 | 3,140 | 3,100 | 3,135 | 81,500 | 3,135 |
| 2019-06-03 | 3,115 | 3,185 | 3,110 | 3,150 | 87,300 | 3,150 |
| 2019-05-31 | 3,150 | 3,155 | 3,130 | 3,135 | 72,200 | 3,135 |
| 2019-05-30 | 3,175 | 3,175 | 3,110 | 3,165 | 126,900 | 3,165 |
| 2019-05-29 | 3,180 | 3,240 | 3,180 | 3,210 | 125,800 | 3,210 |
| 2019-05-28 | 3,175 | 3,255 | 3,165 | 3,225 | 201,800 | 3,225 |
| 2019-05-27 | 3,360 | 3,360 | 3,280 | 3,285 | 91,100 | 3,285 |
| 2019-05-24 | 3,380 | 3,385 | 3,340 | 3,370 | 49,600 | 3,370 |
| 2019-05-23 | 3,365 | 3,405 | 3,365 | 3,380 | 63,100 | 3,380 |
| 2019-05-22 | 3,395 | 3,395 | 3,325 | 3,375 | 76,500 | 3,375 |
| 2019-05-21 | 3,475 | 3,485 | 3,430 | 3,430 | 75,900 | 3,430 |
| 2019-05-20 | 3,530 | 3,530 | 3,480 | 3,505 | 52,000 | 3,505 |
| 2019-05-17 | 3,540 | 3,560 | 3,520 | 3,530 | 90,700 | 3,530 |
| 2019-05-16 | 3,460 | 3,510 | 3,440 | 3,500 | 79,500 | 3,500 |
| 2019-05-15 | 3,455 | 3,460 | 3,405 | 3,445 | 93,800 | 3,445 |
| 2019-05-14 | 3,455 | 3,475 | 3,430 | 3,450 | 107,600 | 3,450 |
| 2019-05-13 | 3,540 | 3,575 | 3,505 | 3,510 | 107,900 | 3,510 |
| 2019-05-10 | 3,545 | 3,590 | 3,525 | 3,560 | 62,400 | 3,560 |
| 2019-05-09 | 3,645 | 3,645 | 3,570 | 3,575 | 110,500 | 3,575 |
| 2019-05-08 | 3,720 | 3,740 | 3,680 | 3,695 | 64,500 | 3,695 |
| 2019-05-07 | 3,800 | 3,865 | 3,755 | 3,770 | 82,400 | 3,770 |
| 2019-04-26 | 3,745 | 3,765 | 3,715 | 3,745 | 49,000 | 3,745 |
| 2019-04-25 | 3,735 | 3,760 | 3,700 | 3,750 | 67,200 | 3,750 |
| 2019-04-24 | 3,810 | 3,830 | 3,710 | 3,715 | 79,600 | 3,715 |
| 2019-04-23 | 3,790 | 3,850 | 3,780 | 3,820 | 46,600 | 3,820 |
| 2019-04-22 | 3,790 | 3,825 | 3,765 | 3,810 | 36,300 | 3,810 |
| 2019-04-19 | 3,790 | 3,790 | 3,735 | 3,765 | 59,300 | 3,765 |
| 2019-04-18 | 3,885 | 3,885 | 3,770 | 3,785 | 86,300 | 3,785 |
| 2019-04-17 | 3,930 | 3,930 | 3,865 | 3,865 | 55,900 | 3,865 |
| 2019-04-16 | 3,960 | 3,965 | 3,885 | 3,915 | 51,700 | 3,915 |
| 2019-04-15 | 3,945 | 3,950 | 3,900 | 3,925 | 81,100 | 3,925 |
| 2019-04-12 | 3,950 | 3,955 | 3,850 | 3,885 | 79,700 | 3,885 |
| 2019-04-11 | 3,955 | 3,975 | 3,925 | 3,930 | 40,500 | 3,930 |
| 2019-04-10 | 3,940 | 3,990 | 3,920 | 3,935 | 124,800 | 3,935 |
| 2019-04-09 | 4,100 | 4,110 | 3,995 | 3,995 | 104,000 | 3,995 |
| 2019-04-08 | 4,215 | 4,230 | 4,080 | 4,100 | 144,000 | 4,100 |
| 2019-04-05 | 4,190 | 4,245 | 4,180 | 4,235 | 44,100 | 4,235 |
| 2019-04-04 | 4,200 | 4,240 | 4,160 | 4,200 | 57,600 | 4,200 |
| 2019-04-03 | 4,235 | 4,250 | 4,180 | 4,220 | 66,000 | 4,220 |
| 2019-04-02 | 4,350 | 4,355 | 4,245 | 4,250 | 48,800 | 4,250 |
| 2019-04-01 | 4,350 | 4,350 | 4,305 | 4,310 | 45,100 | 4,310 |
| 2019-03-29 | 4,315 | 4,345 | 4,300 | 4,305 | 64,300 | 4,305 |
| 2019-03-28 | 4,265 | 4,305 | 4,245 | 4,290 | 120,600 | 4,290 |
| 2019-03-27 | 4,215 | 4,290 | 4,205 | 4,275 | 145,600 | 4,275 |
| 2019-03-26 | 4,135 | 4,225 | 4,125 | 4,225 | 126,800 | 4,225 |
| 2019-03-25 | 4,070 | 4,070 | 4,010 | 4,055 | 59,400 | 4,055 |
| 2019-03-22 | 4,135 | 4,135 | 4,080 | 4,095 | 35,100 | 4,095 |
| 2019-03-20 | 4,125 | 4,135 | 4,105 | 4,135 | 35,200 | 4,135 |
| 2019-03-19 | 4,125 | 4,125 | 4,085 | 4,105 | 30,700 | 4,105 |
| 2019-03-18 | 4,030 | 4,115 | 4,020 | 4,100 | 74,600 | 4,100 |
| 2019-03-15 | 4,000 | 4,045 | 3,990 | 4,035 | 116,000 | 4,035 |
| 2019-03-14 | 4,095 | 4,100 | 4,000 | 4,000 | 64,300 | 4,000 |
| 2019-03-13 | 4,065 | 4,115 | 4,060 | 4,060 | 67,300 | 4,060 |
| 2019-03-12 | 3,990 | 4,050 | 3,975 | 4,045 | 54,500 | 4,045 |
| 2019-03-11 | 4,115 | 4,115 | 3,950 | 3,990 | 91,500 | 3,990 |
| 2019-03-08 | 4,065 | 4,095 | 4,045 | 4,075 | 108,000 | 4,075 |
| 2019-03-07 | 4,050 | 4,150 | 4,035 | 4,125 | 226,200 | 4,125 |
| 2019-03-06 | 4,105 | 4,110 | 4,050 | 4,050 | 85,300 | 4,050 |
| 2019-03-05 | 4,125 | 4,150 | 4,105 | 4,120 | 73,800 | 4,120 |
| 2019-03-04 | 4,145 | 4,160 | 4,120 | 4,140 | 49,000 | 4,140 |
| 2019-03-01 | 4,140 | 4,150 | 4,110 | 4,125 | 42,600 | 4,125 |
| 2019-02-28 | 4,110 | 4,160 | 4,110 | 4,140 | 60,100 | 4,140 |
| 2019-02-27 | 4,080 | 4,135 | 4,080 | 4,115 | 66,700 | 4,115 |
| 2019-02-26 | 4,080 | 4,100 | 4,040 | 4,075 | 151,600 | 4,075 |
| 2019-02-25 | 4,015 | 4,110 | 4,015 | 4,105 | 519,700 | 4,105 |
| 2019-02-22 | 4,135 | 4,155 | 4,070 | 4,070 | 221,700 | 4,070 |
| 2019-02-21 | 4,110 | 4,150 | 4,085 | 4,145 | 152,900 | 4,145 |
| 2019-02-20 | 4,120 | 4,140 | 4,070 | 4,095 | 158,500 | 4,095 |
| 2019-02-19 | 4,135 | 4,165 | 4,115 | 4,120 | 95,500 | 4,120 |
| 2019-02-18 | 4,060 | 4,150 | 4,060 | 4,135 | 202,300 | 4,135 |
| 2019-02-15 | 4,115 | 4,120 | 4,025 | 4,055 | 86,100 | 4,055 |
| 2019-02-14 | 4,175 | 4,185 | 4,150 | 4,155 | 84,500 | 4,155 |
| 2019-02-13 | 4,130 | 4,190 | 4,105 | 4,160 | 80,000 | 4,160 |
| 2019-02-12 | 4,055 | 4,080 | 4,000 | 4,075 | 92,100 | 4,075 |
| 2019-02-08 | 4,010 | 4,035 | 3,990 | 4,015 | 47,200 | 4,015 |
| 2019-02-07 | 4,060 | 4,065 | 4,025 | 4,045 | 37,900 | 4,045 |
| 2019-02-06 | 4,070 | 4,085 | 4,040 | 4,060 | 49,100 | 4,060 |
| 2019-02-05 | 4,055 | 4,095 | 4,055 | 4,085 | 100,700 | 4,085 |
| 2019-02-04 | 4,035 | 4,105 | 4,015 | 4,055 | 65,700 | 4,055 |
| 2019-02-01 | 4,000 | 4,085 | 4,000 | 4,035 | 61,100 | 4,035 |
| 2019-01-31 | 4,070 | 4,080 | 4,020 | 4,035 | 51,100 | 4,035 |
| 2019-01-30 | 3,980 | 4,030 | 3,970 | 4,000 | 74,400 | 4,000 |
| 2019-01-29 | 3,980 | 4,015 | 3,965 | 3,980 | 60,000 | 3,980 |
| 2019-01-28 | 4,015 | 4,045 | 3,985 | 3,995 | 41,200 | 3,995 |
| 2019-01-25 | 4,075 | 4,090 | 4,035 | 4,035 | 52,900 | 4,035 |
| 2019-01-24 | 4,030 | 4,085 | 4,010 | 4,065 | 41,100 | 4,065 |
| 2019-01-23 | 4,040 | 4,085 | 4,025 | 4,035 | 94,200 | 4,035 |
| 2019-01-22 | 4,045 | 4,055 | 4,005 | 4,030 | 42,800 | 4,030 |
| 2019-01-21 | 3,970 | 4,065 | 3,930 | 4,000 | 237,600 | 4,000 |
| 2019-01-18 | 4,085 | 4,125 | 4,070 | 4,110 | 88,200 | 4,110 |
| 2019-01-17 | 4,075 | 4,120 | 4,050 | 4,060 | 90,300 | 4,060 |
| 2019-01-16 | 4,055 | 4,080 | 3,990 | 4,070 | 71,300 | 4,070 |
| 2019-01-15 | 4,075 | 4,085 | 4,015 | 4,035 | 101,800 | 4,035 |
| 2019-01-11 | 3,960 | 3,965 | 3,835 | 3,945 | 88,100 | 3,945 |
| 2019-01-10 | 3,705 | 3,980 | 3,705 | 3,950 | 137,700 | 3,950 |
| 2019-01-09 | 3,755 | 3,820 | 3,740 | 3,755 | 63,000 | 3,755 |
| 2019-01-08 | 3,800 | 3,815 | 3,705 | 3,705 | 129,200 | 3,705 |
| 2019-01-07 | 3,825 | 3,850 | 3,740 | 3,785 | 33,700 | 3,785 |
| 2019-01-04 | 3,660 | 3,790 | 3,660 | 3,715 | 156,400 | 3,715 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株