9934 因幡電機産業(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 | 2,784 | 2,795 | 2,768 | 2,780 | 71,900 | 2,780 |
| 2019-12-27 | 2,828 | 2,838 | 2,798 | 2,805 | 101,100 | 2,805 |
| 2019-12-26 | 2,782 | 2,801 | 2,780 | 2,798 | 109,300 | 2,798 |
| 2019-12-25 | 2,785 | 2,786 | 2,768 | 2,783 | 64,500 | 2,783 |
| 2019-12-24 | 2,800 | 2,822 | 2,792 | 2,798 | 75,800 | 2,798 |
| 2019-12-23 | 2,819 | 2,831 | 2,792 | 2,797 | 102,400 | 2,797 |
| 2019-12-20 | 2,783 | 2,815 | 2,761 | 2,809 | 255,000 | 2,809 |
| 2019-12-19 | 2,810 | 2,825 | 2,791 | 2,804 | 119,500 | 2,804 |
| 2019-12-18 | 2,856 | 2,856 | 2,807 | 2,825 | 145,000 | 2,825 |
| 2019-12-17 | 2,860 | 2,870 | 2,839 | 2,857 | 139,100 | 2,857 |
| 2019-12-16 | 2,828 | 2,848 | 2,801 | 2,844 | 121,500 | 2,844 |
| 2019-12-13 | 2,850 | 2,865 | 2,823 | 2,830 | 222,200 | 2,830 |
| 2019-12-12 | 2,800 | 2,828 | 2,783 | 2,817 | 240,800 | 2,817 |
| 2019-12-11 | 2,778 | 2,798 | 2,763 | 2,777 | 197,600 | 2,777 |
| 2019-12-10 | 2,760 | 2,780 | 2,748 | 2,762 | 148,800 | 2,762 |
| 2019-12-09 | 2,750 | 2,772 | 2,743 | 2,749 | 203,400 | 2,749 |
| 2019-12-06 | 2,711 | 2,736 | 2,701 | 2,731 | 153,900 | 2,731 |
| 2019-12-05 | 2,672 | 2,706 | 2,670 | 2,700 | 180,900 | 2,700 |
| 2019-12-04 | 2,663 | 2,688 | 2,657 | 2,673 | 149,100 | 2,673 |
| 2019-12-03 | 2,667 | 2,692 | 2,631 | 2,676 | 189,900 | 2,676 |
| 2019-12-02 | 2,624 | 2,689 | 2,623 | 2,671 | 183,900 | 2,671 |
| 2019-11-29 | 2,647 | 2,648 | 2,610 | 2,620 | 168,400 | 2,620 |
| 2019-11-28 | 2,689 | 2,695 | 2,618 | 2,657 | 124,200 | 2,657 |
| 2019-11-27 | 5,310 | 5,350 | 5,260 | 5,300 | 52,700 | 2,650 |
| 2019-11-26 | 5,270 | 5,330 | 5,250 | 5,300 | 91,700 | 2,650 |
| 2019-11-25 | 5,150 | 5,260 | 5,140 | 5,190 | 105,900 | 2,595 |
| 2019-11-22 | 5,130 | 5,140 | 5,100 | 5,120 | 35,700 | 2,560 |
| 2019-11-21 | 5,130 | 5,130 | 5,040 | 5,130 | 44,500 | 2,565 |
| 2019-11-20 | 5,110 | 5,130 | 5,070 | 5,110 | 27,000 | 2,555 |
| 2019-11-19 | 5,100 | 5,140 | 5,070 | 5,120 | 32,500 | 2,560 |
| 2019-11-18 | 5,110 | 5,130 | 5,060 | 5,120 | 33,400 | 2,560 |
| 2019-11-15 | 5,120 | 5,120 | 5,050 | 5,090 | 53,900 | 2,545 |
| 2019-11-14 | 5,090 | 5,100 | 5,050 | 5,060 | 30,500 | 2,530 |
| 2019-11-13 | 5,130 | 5,150 | 5,110 | 5,110 | 34,600 | 2,555 |
| 2019-11-12 | 5,130 | 5,150 | 5,090 | 5,130 | 47,600 | 2,565 |
| 2019-11-11 | 5,090 | 5,150 | 5,090 | 5,130 | 48,400 | 2,565 |
| 2019-11-08 | 5,100 | 5,120 | 5,050 | 5,060 | 72,900 | 2,530 |
| 2019-11-07 | 5,090 | 5,110 | 5,050 | 5,100 | 44,500 | 2,550 |
| 2019-11-06 | 5,250 | 5,250 | 5,110 | 5,110 | 58,900 | 2,555 |
| 2019-11-05 | 5,190 | 5,250 | 5,180 | 5,250 | 86,800 | 2,625 |
| 2019-11-01 | 5,100 | 5,240 | 5,100 | 5,130 | 138,000 | 2,565 |
| 2019-10-31 | 5,060 | 5,070 | 4,980 | 5,010 | 62,000 | 2,505 |
| 2019-10-30 | 5,000 | 5,050 | 4,965 | 5,050 | 55,600 | 2,525 |
| 2019-10-29 | 5,030 | 5,050 | 4,975 | 5,000 | 35,700 | 2,500 |
| 2019-10-28 | 5,050 | 5,050 | 4,945 | 4,960 | 47,400 | 2,480 |
| 2019-10-25 | 4,975 | 5,030 | 4,960 | 5,020 | 49,800 | 2,510 |
| 2019-10-24 | 4,960 | 4,975 | 4,930 | 4,960 | 34,200 | 2,480 |
| 2019-10-23 | 4,870 | 4,960 | 4,860 | 4,930 | 43,800 | 2,465 |
| 2019-10-21 | 4,860 | 4,865 | 4,805 | 4,825 | 28,400 | 2,412.50 |
| 2019-10-18 | 4,880 | 4,885 | 4,810 | 4,825 | 37,500 | 2,412.50 |
| 2019-10-17 | 4,880 | 4,890 | 4,840 | 4,855 | 48,800 | 2,427.50 |
| 2019-10-16 | 4,915 | 4,940 | 4,835 | 4,870 | 52,800 | 2,435 |
| 2019-10-15 | 4,900 | 4,940 | 4,840 | 4,845 | 67,800 | 2,422.50 |
| 2019-10-11 | 4,810 | 4,815 | 4,750 | 4,800 | 36,300 | 2,400 |
| 2019-10-10 | 4,790 | 4,800 | 4,710 | 4,780 | 32,600 | 2,390 |
| 2019-10-09 | 4,690 | 4,775 | 4,665 | 4,775 | 50,100 | 2,387.50 |
| 2019-10-08 | 4,750 | 4,775 | 4,690 | 4,710 | 47,200 | 2,355 |
| 2019-10-07 | 4,770 | 4,770 | 4,700 | 4,720 | 37,400 | 2,360 |
| 2019-10-04 | 4,750 | 4,775 | 4,700 | 4,770 | 42,500 | 2,385 |
| 2019-10-03 | 4,750 | 4,795 | 4,735 | 4,785 | 47,100 | 2,392.50 |
| 2019-10-02 | 4,790 | 4,870 | 4,785 | 4,850 | 44,500 | 2,425 |
| 2019-10-01 | 4,790 | 4,865 | 4,790 | 4,860 | 54,300 | 2,430 |
| 2019-09-30 | 4,750 | 4,765 | 4,695 | 4,720 | 71,700 | 2,360 |
| 2019-09-27 | 4,860 | 4,895 | 4,775 | 4,820 | 51,200 | 2,410 |
| 2019-09-26 | 5,000 | 5,030 | 4,920 | 4,950 | 75,800 | 2,475 |
| 2019-09-25 | 5,010 | 5,010 | 4,890 | 4,960 | 65,700 | 2,480 |
| 2019-09-24 | 4,950 | 5,030 | 4,930 | 4,995 | 52,600 | 2,497.50 |
| 2019-09-20 | 4,895 | 4,965 | 4,885 | 4,950 | 117,000 | 2,475 |
| 2019-09-19 | 4,880 | 4,935 | 4,870 | 4,910 | 68,300 | 2,455 |
| 2019-09-18 | 4,855 | 4,855 | 4,800 | 4,845 | 79,700 | 2,422.50 |
| 2019-09-17 | 4,855 | 4,955 | 4,840 | 4,845 | 90,900 | 2,422.50 |
| 2019-09-13 | 4,795 | 4,835 | 4,730 | 4,830 | 117,100 | 2,415 |
| 2019-09-12 | 4,750 | 4,800 | 4,730 | 4,780 | 84,900 | 2,390 |
| 2019-09-11 | 4,720 | 4,745 | 4,615 | 4,745 | 95,700 | 2,372.50 |
| 2019-09-10 | 4,665 | 4,725 | 4,640 | 4,700 | 67,400 | 2,350 |
| 2019-09-09 | 4,655 | 4,680 | 4,630 | 4,680 | 45,300 | 2,340 |
| 2019-09-06 | 4,695 | 4,705 | 4,640 | 4,640 | 45,100 | 2,320 |
| 2019-09-05 | 4,640 | 4,730 | 4,640 | 4,685 | 62,800 | 2,342.50 |
| 2019-09-04 | 4,660 | 4,670 | 4,615 | 4,645 | 48,700 | 2,322.50 |
| 2019-09-03 | 4,675 | 4,710 | 4,645 | 4,695 | 33,900 | 2,347.50 |
| 2019-09-02 | 4,800 | 4,845 | 4,655 | 4,675 | 60,400 | 2,337.50 |
| 2019-08-30 | 4,695 | 4,765 | 4,665 | 4,760 | 70,500 | 2,380 |
| 2019-08-29 | 4,655 | 4,655 | 4,570 | 4,635 | 38,600 | 2,317.50 |
| 2019-08-28 | 4,640 | 4,660 | 4,620 | 4,630 | 20,600 | 2,315 |
| 2019-08-27 | 4,660 | 4,660 | 4,625 | 4,635 | 21,200 | 2,317.50 |
| 2019-08-26 | 4,530 | 4,630 | 4,520 | 4,600 | 58,500 | 2,300 |
| 2019-08-23 | 4,685 | 4,690 | 4,650 | 4,670 | 29,800 | 2,335 |
| 2019-08-22 | 4,640 | 4,670 | 4,605 | 4,655 | 29,200 | 2,327.50 |
| 2019-08-21 | 4,605 | 4,625 | 4,585 | 4,620 | 36,100 | 2,310 |
| 2019-08-20 | 4,650 | 4,675 | 4,650 | 4,670 | 31,000 | 2,335 |
| 2019-08-19 | 4,600 | 4,640 | 4,590 | 4,625 | 25,100 | 2,312.50 |
| 2019-08-16 | 4,625 | 4,660 | 4,590 | 4,600 | 40,500 | 2,300 |
| 2019-08-15 | 4,525 | 4,605 | 4,525 | 4,595 | 29,000 | 2,297.50 |
| 2019-08-14 | 4,630 | 4,650 | 4,605 | 4,640 | 26,200 | 2,320 |
| 2019-08-13 | 4,500 | 4,615 | 4,495 | 4,590 | 53,100 | 2,295 |
| 2019-08-09 | 4,645 | 4,660 | 4,575 | 4,625 | 33,200 | 2,312.50 |
| 2019-08-08 | 4,575 | 4,665 | 4,575 | 4,595 | 50,800 | 2,297.50 |
| 2019-08-07 | 4,600 | 4,600 | 4,515 | 4,570 | 62,600 | 2,285 |
| 2019-08-06 | 4,560 | 4,685 | 4,540 | 4,645 | 60,200 | 2,322.50 |
| 2019-08-05 | 4,675 | 4,735 | 4,610 | 4,655 | 65,300 | 2,327.50 |
| 2019-08-02 | 4,835 | 4,875 | 4,695 | 4,725 | 99,900 | 2,362.50 |
| 2019-08-01 | 5,000 | 5,040 | 4,890 | 4,920 | 98,200 | 2,460 |
| 2019-07-31 | 4,625 | 5,050 | 4,625 | 5,030 | 188,800 | 2,515 |
| 2019-07-30 | 4,695 | 4,755 | 4,690 | 4,740 | 43,100 | 2,370 |
| 2019-07-29 | 4,710 | 4,710 | 4,675 | 4,695 | 23,000 | 2,347.50 |
| 2019-07-26 | 4,680 | 4,705 | 4,650 | 4,695 | 51,600 | 2,347.50 |
| 2019-07-25 | 4,725 | 4,795 | 4,715 | 4,740 | 48,600 | 2,370 |
| 2019-07-24 | 4,705 | 4,715 | 4,640 | 4,700 | 74,600 | 2,350 |
| 2019-07-23 | 4,645 | 4,760 | 4,645 | 4,730 | 40,600 | 2,365 |
| 2019-07-22 | 4,670 | 4,700 | 4,655 | 4,680 | 52,200 | 2,340 |
| 2019-07-19 | 4,605 | 4,725 | 4,605 | 4,710 | 67,000 | 2,355 |
| 2019-07-18 | 4,720 | 4,745 | 4,660 | 4,660 | 79,100 | 2,330 |
| 2019-07-17 | 4,790 | 4,800 | 4,735 | 4,785 | 38,600 | 2,392.50 |
| 2019-07-16 | 4,825 | 4,870 | 4,805 | 4,810 | 61,800 | 2,405 |
| 2019-07-12 | 4,765 | 4,815 | 4,765 | 4,785 | 40,100 | 2,392.50 |
| 2019-07-11 | 4,695 | 4,780 | 4,680 | 4,765 | 31,200 | 2,382.50 |
| 2019-07-10 | 4,625 | 4,725 | 4,625 | 4,715 | 50,400 | 2,357.50 |
| 2019-07-09 | 4,750 | 4,780 | 4,650 | 4,685 | 26,000 | 2,342.50 |
| 2019-07-08 | 4,775 | 4,795 | 4,765 | 4,765 | 40,400 | 2,382.50 |
| 2019-07-05 | 4,785 | 4,830 | 4,775 | 4,820 | 36,500 | 2,410 |
| 2019-07-04 | 4,770 | 4,795 | 4,740 | 4,770 | 22,400 | 2,385 |
| 2019-07-03 | 4,730 | 4,745 | 4,685 | 4,735 | 35,400 | 2,367.50 |
| 2019-07-02 | 4,700 | 4,805 | 4,700 | 4,790 | 55,700 | 2,395 |
| 2019-07-01 | 4,600 | 4,675 | 4,590 | 4,675 | 56,700 | 2,337.50 |
| 2019-06-28 | 4,545 | 4,575 | 4,490 | 4,520 | 38,600 | 2,260 |
| 2019-06-27 | 4,490 | 4,575 | 4,490 | 4,575 | 52,200 | 2,287.50 |
| 2019-06-26 | 4,415 | 4,480 | 4,400 | 4,455 | 50,800 | 2,227.50 |
| 2019-06-25 | 4,410 | 4,485 | 4,410 | 4,450 | 37,500 | 2,225 |
| 2019-06-24 | 4,420 | 4,465 | 4,410 | 4,450 | 20,300 | 2,225 |
| 2019-06-21 | 4,410 | 4,430 | 4,375 | 4,415 | 43,900 | 2,207.50 |
| 2019-06-20 | 4,445 | 4,445 | 4,385 | 4,415 | 28,900 | 2,207.50 |
| 2019-06-19 | 4,380 | 4,440 | 4,380 | 4,440 | 40,200 | 2,220 |
| 2019-06-18 | 4,360 | 4,390 | 4,320 | 4,330 | 26,600 | 2,165 |
| 2019-06-17 | 4,365 | 4,405 | 4,335 | 4,345 | 32,900 | 2,172.50 |
| 2019-06-14 | 4,345 | 4,385 | 4,295 | 4,365 | 45,100 | 2,182.50 |
| 2019-06-13 | 4,450 | 4,450 | 4,320 | 4,340 | 39,400 | 2,170 |
| 2019-06-12 | 4,470 | 4,510 | 4,470 | 4,490 | 31,300 | 2,245 |
| 2019-06-11 | 4,410 | 4,475 | 4,405 | 4,470 | 30,600 | 2,235 |
| 2019-06-10 | 4,380 | 4,425 | 4,360 | 4,425 | 39,700 | 2,212.50 |
| 2019-06-07 | 4,345 | 4,365 | 4,310 | 4,355 | 17,400 | 2,177.50 |
| 2019-06-06 | 4,370 | 4,380 | 4,330 | 4,330 | 15,900 | 2,165 |
| 2019-06-05 | 4,350 | 4,390 | 4,255 | 4,390 | 50,900 | 2,195 |
| 2019-06-04 | 4,285 | 4,305 | 4,260 | 4,295 | 31,800 | 2,147.50 |
| 2019-06-03 | 4,220 | 4,345 | 4,205 | 4,275 | 44,400 | 2,137.50 |
| 2019-05-31 | 4,365 | 4,365 | 4,290 | 4,310 | 36,000 | 2,155 |
| 2019-05-30 | 4,330 | 4,400 | 4,325 | 4,390 | 23,000 | 2,195 |
| 2019-05-29 | 4,335 | 4,400 | 4,275 | 4,380 | 42,400 | 2,190 |
| 2019-05-28 | 4,385 | 4,400 | 4,360 | 4,365 | 42,900 | 2,182.50 |
| 2019-05-27 | 4,430 | 4,445 | 4,360 | 4,390 | 26,500 | 2,195 |
| 2019-05-24 | 4,385 | 4,450 | 4,370 | 4,405 | 27,100 | 2,202.50 |
| 2019-05-23 | 4,375 | 4,435 | 4,335 | 4,420 | 22,200 | 2,210 |
| 2019-05-22 | 4,440 | 4,440 | 4,390 | 4,390 | 22,100 | 2,195 |
| 2019-05-21 | 4,410 | 4,455 | 4,380 | 4,435 | 26,800 | 2,217.50 |
| 2019-05-20 | 4,450 | 4,480 | 4,425 | 4,460 | 35,900 | 2,230 |
| 2019-05-17 | 4,515 | 4,540 | 4,485 | 4,520 | 33,500 | 2,260 |
| 2019-05-16 | 4,465 | 4,515 | 4,375 | 4,455 | 81,300 | 2,227.50 |
| 2019-05-15 | 4,310 | 4,500 | 4,280 | 4,415 | 76,600 | 2,207.50 |
| 2019-05-14 | 4,055 | 4,260 | 4,030 | 4,240 | 48,500 | 2,120 |
| 2019-05-13 | 4,225 | 4,300 | 4,175 | 4,180 | 41,700 | 2,090 |
| 2019-05-10 | 4,195 | 4,255 | 4,180 | 4,230 | 59,700 | 2,115 |
| 2019-05-09 | 4,245 | 4,280 | 4,185 | 4,220 | 40,400 | 2,110 |
| 2019-05-08 | 4,395 | 4,420 | 4,245 | 4,270 | 80,600 | 2,135 |
| 2019-05-07 | 4,455 | 4,505 | 4,420 | 4,465 | 52,300 | 2,232.50 |
| 2019-04-26 | 4,450 | 4,555 | 4,430 | 4,525 | 50,800 | 2,262.50 |
| 2019-04-25 | 4,485 | 4,510 | 4,430 | 4,490 | 38,900 | 2,245 |
| 2019-04-24 | 4,530 | 4,555 | 4,475 | 4,475 | 49,000 | 2,237.50 |
| 2019-04-23 | 4,540 | 4,555 | 4,475 | 4,515 | 49,600 | 2,257.50 |
| 2019-04-22 | 4,525 | 4,555 | 4,480 | 4,535 | 19,500 | 2,267.50 |
| 2019-04-19 | 4,495 | 4,555 | 4,495 | 4,515 | 22,900 | 2,257.50 |
| 2019-04-18 | 4,565 | 4,570 | 4,480 | 4,480 | 28,400 | 2,240 |
| 2019-04-17 | 4,555 | 4,620 | 4,550 | 4,580 | 26,000 | 2,290 |
| 2019-04-16 | 4,590 | 4,600 | 4,540 | 4,540 | 20,900 | 2,270 |
| 2019-04-15 | 4,595 | 4,610 | 4,545 | 4,590 | 41,600 | 2,295 |
| 2019-04-12 | 4,450 | 4,500 | 4,435 | 4,490 | 27,900 | 2,245 |
| 2019-04-11 | 4,445 | 4,475 | 4,425 | 4,450 | 26,300 | 2,225 |
| 2019-04-10 | 4,450 | 4,475 | 4,400 | 4,450 | 40,600 | 2,225 |
| 2019-04-09 | 4,505 | 4,530 | 4,470 | 4,510 | 23,500 | 2,255 |
| 2019-04-08 | 4,520 | 4,520 | 4,475 | 4,505 | 31,300 | 2,252.50 |
| 2019-04-05 | 4,530 | 4,555 | 4,490 | 4,520 | 29,200 | 2,260 |
| 2019-04-04 | 4,550 | 4,570 | 4,515 | 4,515 | 27,000 | 2,257.50 |
| 2019-04-03 | 4,430 | 4,525 | 4,420 | 4,510 | 42,600 | 2,255 |
| 2019-04-02 | 4,440 | 4,450 | 4,385 | 4,430 | 28,500 | 2,215 |
| 2019-04-01 | 4,350 | 4,460 | 4,350 | 4,440 | 45,800 | 2,220 |
| 2019-03-29 | 4,335 | 4,350 | 4,180 | 4,285 | 102,800 | 2,142.50 |
| 2019-03-28 | 4,360 | 4,375 | 4,280 | 4,300 | 41,100 | 2,150 |
| 2019-03-27 | 4,440 | 4,440 | 4,365 | 4,410 | 46,200 | 2,205 |
| 2019-03-26 | 4,385 | 4,495 | 4,380 | 4,495 | 78,400 | 2,247.50 |
| 2019-03-25 | 4,400 | 4,400 | 4,260 | 4,325 | 44,300 | 2,162.50 |
| 2019-03-22 | 4,410 | 4,445 | 4,395 | 4,435 | 34,300 | 2,217.50 |
| 2019-03-20 | 4,375 | 4,445 | 4,350 | 4,445 | 40,600 | 2,222.50 |
| 2019-03-19 | 4,385 | 4,405 | 4,335 | 4,380 | 31,900 | 2,190 |
| 2019-03-18 | 4,320 | 4,385 | 4,310 | 4,385 | 29,900 | 2,192.50 |
| 2019-03-15 | 4,225 | 4,345 | 4,215 | 4,330 | 82,100 | 2,165 |
| 2019-03-14 | 4,275 | 4,290 | 4,215 | 4,220 | 46,000 | 2,110 |
| 2019-03-13 | 4,305 | 4,360 | 4,255 | 4,260 | 101,900 | 2,130 |
| 2019-03-12 | 4,385 | 4,425 | 4,360 | 4,375 | 87,900 | 2,187.50 |
| 2019-03-11 | 4,380 | 4,425 | 4,355 | 4,420 | 37,900 | 2,210 |
| 2019-03-08 | 4,415 | 4,440 | 4,365 | 4,380 | 63,900 | 2,190 |
| 2019-03-07 | 4,480 | 4,495 | 4,415 | 4,485 | 73,500 | 2,242.50 |
| 2019-03-06 | 4,540 | 4,605 | 4,525 | 4,540 | 47,100 | 2,270 |
| 2019-03-05 | 4,485 | 4,565 | 4,470 | 4,560 | 48,000 | 2,280 |
| 2019-03-04 | 4,545 | 4,545 | 4,455 | 4,495 | 30,200 | 2,247.50 |
| 2019-03-01 | 4,520 | 4,540 | 4,475 | 4,490 | 45,900 | 2,245 |
| 2019-02-28 | 4,540 | 4,545 | 4,490 | 4,530 | 45,500 | 2,265 |
| 2019-02-27 | 4,540 | 4,590 | 4,530 | 4,570 | 46,700 | 2,285 |
| 2019-02-26 | 4,605 | 4,605 | 4,495 | 4,510 | 34,100 | 2,255 |
| 2019-02-25 | 4,495 | 4,595 | 4,475 | 4,580 | 31,200 | 2,290 |
| 2019-02-22 | 4,445 | 4,520 | 4,420 | 4,500 | 57,500 | 2,250 |
| 2019-02-21 | 4,500 | 4,505 | 4,460 | 4,495 | 49,200 | 2,247.50 |
| 2019-02-20 | 4,630 | 4,630 | 4,510 | 4,520 | 82,600 | 2,260 |
| 2019-02-19 | 4,630 | 4,635 | 4,600 | 4,630 | 31,000 | 2,315 |
| 2019-02-18 | 4,650 | 4,650 | 4,595 | 4,610 | 72,900 | 2,305 |
| 2019-02-15 | 4,590 | 4,610 | 4,560 | 4,605 | 168,700 | 2,302.50 |
| 2019-02-14 | 4,600 | 4,625 | 4,585 | 4,610 | 99,000 | 2,305 |
| 2019-02-13 | 4,610 | 4,615 | 4,580 | 4,600 | 110,300 | 2,300 |
| 2019-02-12 | 4,610 | 4,640 | 4,600 | 4,605 | 113,500 | 2,302.50 |
| 2019-02-08 | 4,600 | 4,620 | 4,575 | 4,600 | 85,200 | 2,300 |
| 2019-02-07 | 4,600 | 4,620 | 4,585 | 4,600 | 107,300 | 2,300 |
| 2019-02-06 | 4,620 | 4,625 | 4,595 | 4,600 | 83,100 | 2,300 |
| 2019-02-05 | 4,600 | 4,670 | 4,580 | 4,600 | 88,800 | 2,300 |
| 2019-02-04 | 4,620 | 4,640 | 4,590 | 4,600 | 78,200 | 2,300 |
| 2019-02-01 | 4,525 | 4,645 | 4,490 | 4,600 | 151,200 | 2,300 |
| 2019-01-31 | 4,205 | 4,305 | 4,165 | 4,245 | 75,900 | 2,122.50 |
| 2019-01-30 | 4,160 | 4,170 | 4,115 | 4,135 | 60,600 | 2,067.50 |
| 2019-01-29 | 4,130 | 4,185 | 4,120 | 4,155 | 58,400 | 2,077.50 |
| 2019-01-28 | 4,065 | 4,125 | 4,060 | 4,095 | 38,100 | 2,047.50 |
| 2019-01-25 | 4,005 | 4,115 | 4,005 | 4,080 | 57,400 | 2,040 |
| 2019-01-24 | 4,015 | 4,075 | 3,985 | 4,040 | 63,700 | 2,020 |
| 2019-01-23 | 4,125 | 4,165 | 4,045 | 4,060 | 68,400 | 2,030 |
| 2019-01-22 | 4,235 | 4,240 | 4,160 | 4,195 | 29,000 | 2,097.50 |
| 2019-01-21 | 4,180 | 4,235 | 4,175 | 4,195 | 49,200 | 2,097.50 |
| 2019-01-18 | 4,230 | 4,230 | 4,150 | 4,150 | 61,400 | 2,075 |
| 2019-01-17 | 4,200 | 4,270 | 4,135 | 4,205 | 83,700 | 2,102.50 |
| 2019-01-16 | 4,195 | 4,210 | 4,150 | 4,165 | 56,300 | 2,082.50 |
| 2019-01-15 | 4,180 | 4,275 | 4,180 | 4,235 | 29,100 | 2,117.50 |
| 2019-01-11 | 4,330 | 4,340 | 4,250 | 4,265 | 43,900 | 2,132.50 |
| 2019-01-10 | 4,185 | 4,275 | 4,165 | 4,260 | 41,200 | 2,130 |
| 2019-01-09 | 4,305 | 4,315 | 4,210 | 4,230 | 51,500 | 2,115 |
| 2019-01-08 | 4,290 | 4,360 | 4,250 | 4,310 | 58,300 | 2,155 |
| 2019-01-07 | 4,190 | 4,245 | 4,170 | 4,230 | 44,000 | 2,115 |
| 2019-01-04 | 4,070 | 4,125 | 4,010 | 4,120 | 57,900 | 2,060 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株