7458 (株)第一興商 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 | 5,720 | 5,750 | 5,670 | 5,730 | 66,900 | 2,865 |
| 2019-12-27 | 5,730 | 5,820 | 5,720 | 5,780 | 65,200 | 2,890 |
| 2019-12-26 | 5,740 | 5,780 | 5,690 | 5,730 | 59,900 | 2,865 |
| 2019-12-25 | 5,760 | 5,800 | 5,730 | 5,750 | 81,200 | 2,875 |
| 2019-12-24 | 5,710 | 5,770 | 5,700 | 5,740 | 85,400 | 2,870 |
| 2019-12-23 | 5,720 | 5,760 | 5,710 | 5,710 | 104,000 | 2,855 |
| 2019-12-20 | 5,580 | 5,700 | 5,580 | 5,680 | 168,800 | 2,840 |
| 2019-12-19 | 5,450 | 5,500 | 5,450 | 5,500 | 61,600 | 2,750 |
| 2019-12-18 | 5,460 | 5,470 | 5,420 | 5,460 | 49,200 | 2,730 |
| 2019-12-17 | 5,470 | 5,470 | 5,390 | 5,460 | 104,700 | 2,730 |
| 2019-12-16 | 5,500 | 5,520 | 5,430 | 5,440 | 66,200 | 2,720 |
| 2019-12-13 | 5,560 | 5,600 | 5,480 | 5,520 | 183,900 | 2,760 |
| 2019-12-12 | 5,500 | 5,510 | 5,450 | 5,470 | 132,400 | 2,735 |
| 2019-12-11 | 5,470 | 5,480 | 5,430 | 5,450 | 74,600 | 2,725 |
| 2019-12-10 | 5,520 | 5,550 | 5,490 | 5,510 | 81,100 | 2,755 |
| 2019-12-09 | 5,500 | 5,530 | 5,470 | 5,530 | 71,500 | 2,765 |
| 2019-12-06 | 5,450 | 5,480 | 5,430 | 5,460 | 72,800 | 2,730 |
| 2019-12-05 | 5,430 | 5,500 | 5,400 | 5,450 | 109,000 | 2,725 |
| 2019-12-04 | 5,370 | 5,410 | 5,310 | 5,400 | 104,300 | 2,700 |
| 2019-12-03 | 5,390 | 5,390 | 5,340 | 5,390 | 58,400 | 2,695 |
| 2019-12-02 | 5,410 | 5,460 | 5,390 | 5,420 | 90,700 | 2,710 |
| 2019-11-29 | 5,450 | 5,470 | 5,400 | 5,420 | 60,200 | 2,710 |
| 2019-11-28 | 5,540 | 5,540 | 5,400 | 5,450 | 97,500 | 2,725 |
| 2019-11-27 | 5,520 | 5,590 | 5,490 | 5,520 | 111,500 | 2,760 |
| 2019-11-26 | 5,500 | 5,510 | 5,470 | 5,510 | 90,700 | 2,755 |
| 2019-11-25 | 5,480 | 5,540 | 5,470 | 5,510 | 66,700 | 2,755 |
| 2019-11-22 | 5,380 | 5,460 | 5,360 | 5,440 | 97,600 | 2,720 |
| 2019-11-21 | 5,420 | 5,420 | 5,320 | 5,390 | 96,200 | 2,695 |
| 2019-11-20 | 5,410 | 5,480 | 5,390 | 5,450 | 76,400 | 2,725 |
| 2019-11-19 | 5,370 | 5,480 | 5,370 | 5,460 | 64,600 | 2,730 |
| 2019-11-18 | 5,440 | 5,450 | 5,380 | 5,400 | 60,900 | 2,700 |
| 2019-11-15 | 5,390 | 5,490 | 5,360 | 5,480 | 138,800 | 2,740 |
| 2019-11-14 | 5,440 | 5,450 | 5,320 | 5,370 | 106,100 | 2,685 |
| 2019-11-13 | 5,440 | 5,450 | 5,400 | 5,430 | 103,900 | 2,715 |
| 2019-11-12 | 5,400 | 5,450 | 5,310 | 5,440 | 153,800 | 2,720 |
| 2019-11-11 | 5,420 | 5,590 | 5,410 | 5,430 | 167,000 | 2,715 |
| 2019-11-08 | 5,270 | 5,270 | 5,140 | 5,160 | 114,200 | 2,580 |
| 2019-11-07 | 5,180 | 5,210 | 5,130 | 5,180 | 70,400 | 2,590 |
| 2019-11-06 | 5,230 | 5,240 | 5,140 | 5,180 | 59,900 | 2,590 |
| 2019-11-05 | 5,180 | 5,210 | 5,150 | 5,190 | 79,300 | 2,595 |
| 2019-11-01 | 5,130 | 5,180 | 5,130 | 5,180 | 45,800 | 2,590 |
| 2019-10-31 | 5,200 | 5,220 | 5,150 | 5,160 | 52,700 | 2,580 |
| 2019-10-30 | 5,120 | 5,210 | 5,120 | 5,200 | 90,700 | 2,600 |
| 2019-10-29 | 5,120 | 5,180 | 5,110 | 5,140 | 76,000 | 2,570 |
| 2019-10-28 | 5,120 | 5,120 | 5,060 | 5,080 | 41,700 | 2,540 |
| 2019-10-25 | 5,130 | 5,130 | 5,080 | 5,120 | 74,400 | 2,560 |
| 2019-10-24 | 5,160 | 5,170 | 5,080 | 5,110 | 47,600 | 2,555 |
| 2019-10-23 | 5,020 | 5,130 | 5,010 | 5,110 | 94,500 | 2,555 |
| 2019-10-21 | 5,060 | 5,110 | 5,060 | 5,060 | 45,800 | 2,530 |
| 2019-10-18 | 5,100 | 5,140 | 5,030 | 5,040 | 46,800 | 2,520 |
| 2019-10-17 | 5,120 | 5,150 | 5,090 | 5,120 | 60,400 | 2,560 |
| 2019-10-16 | 5,120 | 5,140 | 5,070 | 5,110 | 103,300 | 2,555 |
| 2019-10-15 | 5,110 | 5,110 | 5,030 | 5,090 | 90,700 | 2,545 |
| 2019-10-11 | 5,090 | 5,100 | 5,040 | 5,070 | 90,200 | 2,535 |
| 2019-10-10 | 5,090 | 5,110 | 5,000 | 5,060 | 140,100 | 2,530 |
| 2019-10-09 | 4,940 | 5,030 | 4,940 | 5,020 | 128,000 | 2,510 |
| 2019-10-08 | 4,945 | 4,990 | 4,925 | 4,980 | 126,700 | 2,490 |
| 2019-10-07 | 4,865 | 4,990 | 4,860 | 4,930 | 106,600 | 2,465 |
| 2019-10-04 | 4,815 | 4,875 | 4,770 | 4,855 | 102,700 | 2,427.50 |
| 2019-10-03 | 4,830 | 4,895 | 4,790 | 4,845 | 189,500 | 2,422.50 |
| 2019-10-02 | 4,925 | 4,930 | 4,870 | 4,900 | 153,300 | 2,450 |
| 2019-10-01 | 4,990 | 5,040 | 4,955 | 4,975 | 82,900 | 2,487.50 |
| 2019-09-30 | 5,070 | 5,090 | 4,955 | 4,990 | 127,400 | 2,495 |
| 2019-09-27 | 5,130 | 5,130 | 5,030 | 5,120 | 180,100 | 2,560 |
| 2019-09-26 | 5,180 | 5,190 | 5,090 | 5,110 | 441,500 | 2,555 |
| 2019-09-25 | 5,130 | 5,140 | 5,100 | 5,120 | 175,300 | 2,560 |
| 2019-09-24 | 5,050 | 5,100 | 5,040 | 5,090 | 212,200 | 2,545 |
| 2019-09-20 | 4,995 | 5,010 | 4,975 | 5,000 | 187,800 | 2,500 |
| 2019-09-19 | 4,970 | 5,040 | 4,960 | 5,000 | 124,400 | 2,500 |
| 2019-09-18 | 5,000 | 5,010 | 4,920 | 4,930 | 108,000 | 2,465 |
| 2019-09-17 | 4,935 | 4,965 | 4,915 | 4,960 | 182,500 | 2,480 |
| 2019-09-13 | 4,910 | 5,020 | 4,860 | 4,960 | 253,200 | 2,480 |
| 2019-09-12 | 4,890 | 4,925 | 4,875 | 4,875 | 122,300 | 2,437.50 |
| 2019-09-11 | 4,775 | 4,895 | 4,775 | 4,880 | 138,900 | 2,440 |
| 2019-09-10 | 4,805 | 4,820 | 4,755 | 4,785 | 109,200 | 2,392.50 |
| 2019-09-09 | 4,710 | 4,840 | 4,695 | 4,835 | 141,500 | 2,417.50 |
| 2019-09-06 | 4,670 | 4,710 | 4,650 | 4,680 | 58,300 | 2,340 |
| 2019-09-05 | 4,640 | 4,700 | 4,625 | 4,670 | 132,400 | 2,335 |
| 2019-09-04 | 4,650 | 4,650 | 4,625 | 4,640 | 55,900 | 2,320 |
| 2019-09-03 | 4,685 | 4,695 | 4,640 | 4,675 | 85,000 | 2,337.50 |
| 2019-09-02 | 4,760 | 4,770 | 4,700 | 4,700 | 63,100 | 2,350 |
| 2019-08-30 | 4,695 | 4,820 | 4,680 | 4,790 | 118,300 | 2,395 |
| 2019-08-29 | 4,630 | 4,670 | 4,595 | 4,670 | 91,000 | 2,335 |
| 2019-08-28 | 4,655 | 4,680 | 4,630 | 4,665 | 139,800 | 2,332.50 |
| 2019-08-27 | 4,700 | 4,750 | 4,670 | 4,710 | 89,300 | 2,355 |
| 2019-08-26 | 4,660 | 4,710 | 4,655 | 4,670 | 89,100 | 2,335 |
| 2019-08-23 | 4,755 | 4,775 | 4,720 | 4,760 | 84,500 | 2,380 |
| 2019-08-22 | 4,725 | 4,725 | 4,685 | 4,720 | 51,700 | 2,360 |
| 2019-08-21 | 4,695 | 4,720 | 4,660 | 4,705 | 96,600 | 2,352.50 |
| 2019-08-20 | 4,690 | 4,755 | 4,675 | 4,730 | 87,300 | 2,365 |
| 2019-08-19 | 4,660 | 4,680 | 4,605 | 4,660 | 114,900 | 2,330 |
| 2019-08-16 | 4,600 | 4,630 | 4,565 | 4,610 | 96,600 | 2,305 |
| 2019-08-15 | 4,620 | 4,675 | 4,605 | 4,615 | 72,600 | 2,307.50 |
| 2019-08-14 | 4,675 | 4,705 | 4,625 | 4,690 | 94,600 | 2,345 |
| 2019-08-13 | 4,605 | 4,665 | 4,600 | 4,660 | 122,100 | 2,330 |
| 2019-08-09 | 4,620 | 4,720 | 4,620 | 4,645 | 130,400 | 2,322.50 |
| 2019-08-08 | 4,670 | 4,670 | 4,595 | 4,620 | 133,400 | 2,310 |
| 2019-08-07 | 4,475 | 4,680 | 4,475 | 4,655 | 247,400 | 2,327.50 |
| 2019-08-06 | 4,640 | 4,645 | 4,350 | 4,495 | 320,100 | 2,247.50 |
| 2019-08-05 | 4,430 | 4,450 | 4,320 | 4,360 | 99,300 | 2,180 |
| 2019-08-02 | 4,465 | 4,480 | 4,390 | 4,420 | 132,000 | 2,210 |
| 2019-08-01 | 4,530 | 4,540 | 4,505 | 4,520 | 83,800 | 2,260 |
| 2019-07-31 | 4,550 | 4,555 | 4,505 | 4,515 | 145,900 | 2,257.50 |
| 2019-07-30 | 4,565 | 4,590 | 4,545 | 4,585 | 141,100 | 2,292.50 |
| 2019-07-29 | 4,635 | 4,665 | 4,605 | 4,630 | 83,500 | 2,315 |
| 2019-07-26 | 4,590 | 4,625 | 4,580 | 4,605 | 109,200 | 2,302.50 |
| 2019-07-25 | 4,695 | 4,695 | 4,605 | 4,625 | 90,200 | 2,312.50 |
| 2019-07-24 | 4,620 | 4,680 | 4,620 | 4,650 | 91,200 | 2,325 |
| 2019-07-23 | 4,640 | 4,640 | 4,590 | 4,610 | 137,000 | 2,305 |
| 2019-07-22 | 4,700 | 4,730 | 4,655 | 4,655 | 104,000 | 2,327.50 |
| 2019-07-19 | 4,700 | 4,735 | 4,660 | 4,725 | 137,500 | 2,362.50 |
| 2019-07-18 | 4,870 | 4,870 | 4,695 | 4,705 | 112,100 | 2,352.50 |
| 2019-07-17 | 4,835 | 4,900 | 4,825 | 4,885 | 134,000 | 2,442.50 |
| 2019-07-16 | 4,905 | 4,920 | 4,830 | 4,855 | 133,900 | 2,427.50 |
| 2019-07-12 | 4,990 | 4,990 | 4,955 | 4,970 | 123,800 | 2,485 |
| 2019-07-11 | 5,040 | 5,040 | 4,995 | 5,010 | 100,800 | 2,505 |
| 2019-07-10 | 4,990 | 5,060 | 4,985 | 4,995 | 154,900 | 2,497.50 |
| 2019-07-09 | 5,010 | 5,060 | 4,970 | 4,995 | 114,200 | 2,497.50 |
| 2019-07-08 | 5,140 | 5,140 | 4,960 | 5,010 | 123,700 | 2,505 |
| 2019-07-05 | 5,080 | 5,120 | 5,060 | 5,090 | 66,000 | 2,545 |
| 2019-07-04 | 5,040 | 5,080 | 5,040 | 5,050 | 52,900 | 2,525 |
| 2019-07-03 | 5,040 | 5,050 | 5,000 | 5,020 | 38,300 | 2,510 |
| 2019-07-02 | 5,020 | 5,080 | 5,010 | 5,050 | 55,800 | 2,525 |
| 2019-07-01 | 5,050 | 5,060 | 5,010 | 5,030 | 72,400 | 2,515 |
| 2019-06-28 | 4,985 | 5,040 | 4,980 | 5,010 | 78,000 | 2,505 |
| 2019-06-27 | 4,945 | 5,020 | 4,945 | 5,010 | 64,600 | 2,505 |
| 2019-06-26 | 5,020 | 5,050 | 4,965 | 4,965 | 68,800 | 2,482.50 |
| 2019-06-25 | 4,940 | 5,050 | 4,925 | 5,020 | 117,100 | 2,510 |
| 2019-06-24 | 5,010 | 5,010 | 4,940 | 4,970 | 58,100 | 2,485 |
| 2019-06-21 | 5,020 | 5,070 | 5,000 | 5,030 | 104,500 | 2,515 |
| 2019-06-20 | 4,995 | 5,050 | 4,985 | 5,050 | 57,500 | 2,525 |
| 2019-06-19 | 4,985 | 5,020 | 4,945 | 4,980 | 67,400 | 2,490 |
| 2019-06-18 | 5,020 | 5,020 | 4,940 | 4,955 | 100,300 | 2,477.50 |
| 2019-06-17 | 5,100 | 5,120 | 5,010 | 5,020 | 84,400 | 2,510 |
| 2019-06-14 | 5,140 | 5,160 | 5,080 | 5,160 | 86,100 | 2,580 |
| 2019-06-13 | 5,090 | 5,120 | 5,060 | 5,100 | 55,500 | 2,550 |
| 2019-06-12 | 5,090 | 5,130 | 5,070 | 5,110 | 55,000 | 2,555 |
| 2019-06-11 | 5,100 | 5,120 | 5,070 | 5,120 | 55,200 | 2,560 |
| 2019-06-10 | 5,140 | 5,170 | 5,120 | 5,140 | 55,200 | 2,570 |
| 2019-06-07 | 5,150 | 5,150 | 5,090 | 5,100 | 40,100 | 2,550 |
| 2019-06-06 | 5,080 | 5,190 | 5,080 | 5,150 | 68,900 | 2,575 |
| 2019-06-05 | 5,020 | 5,120 | 5,010 | 5,120 | 106,600 | 2,560 |
| 2019-06-04 | 4,930 | 4,945 | 4,880 | 4,915 | 46,700 | 2,457.50 |
| 2019-06-03 | 4,945 | 5,010 | 4,925 | 4,940 | 48,400 | 2,470 |
| 2019-05-31 | 4,930 | 5,020 | 4,895 | 4,995 | 102,800 | 2,497.50 |
| 2019-05-30 | 4,920 | 4,940 | 4,870 | 4,940 | 92,400 | 2,470 |
| 2019-05-29 | 5,030 | 5,050 | 4,965 | 4,980 | 106,700 | 2,490 |
| 2019-05-28 | 5,130 | 5,140 | 5,030 | 5,070 | 62,000 | 2,535 |
| 2019-05-27 | 5,090 | 5,120 | 5,070 | 5,110 | 29,600 | 2,555 |
| 2019-05-24 | 5,090 | 5,130 | 5,070 | 5,080 | 67,400 | 2,540 |
| 2019-05-23 | 5,020 | 5,160 | 5,020 | 5,130 | 85,300 | 2,565 |
| 2019-05-22 | 5,140 | 5,140 | 5,010 | 5,020 | 77,800 | 2,510 |
| 2019-05-21 | 5,130 | 5,170 | 5,120 | 5,140 | 41,600 | 2,570 |
| 2019-05-20 | 5,210 | 5,270 | 5,190 | 5,190 | 66,500 | 2,595 |
| 2019-05-17 | 5,240 | 5,270 | 5,230 | 5,250 | 44,000 | 2,625 |
| 2019-05-16 | 5,220 | 5,280 | 5,180 | 5,200 | 84,400 | 2,600 |
| 2019-05-15 | 5,240 | 5,240 | 5,180 | 5,200 | 59,200 | 2,600 |
| 2019-05-14 | 5,080 | 5,230 | 5,040 | 5,180 | 117,500 | 2,590 |
| 2019-05-13 | 5,340 | 5,420 | 5,310 | 5,340 | 100,600 | 2,670 |
| 2019-05-10 | 5,260 | 5,370 | 5,230 | 5,330 | 112,600 | 2,665 |
| 2019-05-09 | 5,340 | 5,340 | 5,200 | 5,210 | 131,500 | 2,605 |
| 2019-05-08 | 5,380 | 5,430 | 5,320 | 5,410 | 90,300 | 2,705 |
| 2019-05-07 | 5,420 | 5,490 | 5,390 | 5,400 | 86,700 | 2,700 |
| 2019-04-26 | 5,490 | 5,510 | 5,420 | 5,440 | 76,000 | 2,720 |
| 2019-04-25 | 5,460 | 5,480 | 5,400 | 5,470 | 53,400 | 2,735 |
| 2019-04-24 | 5,510 | 5,570 | 5,450 | 5,480 | 127,000 | 2,740 |
| 2019-04-23 | 5,400 | 5,450 | 5,400 | 5,450 | 45,800 | 2,725 |
| 2019-04-22 | 5,270 | 5,430 | 5,270 | 5,420 | 119,000 | 2,710 |
| 2019-04-19 | 5,430 | 5,480 | 5,380 | 5,460 | 106,800 | 2,730 |
| 2019-04-18 | 5,560 | 5,600 | 5,500 | 5,530 | 52,300 | 2,765 |
| 2019-04-17 | 5,560 | 5,660 | 5,560 | 5,640 | 75,100 | 2,820 |
| 2019-04-16 | 5,630 | 5,680 | 5,620 | 5,620 | 70,600 | 2,810 |
| 2019-04-15 | 5,750 | 5,770 | 5,700 | 5,710 | 66,300 | 2,855 |
| 2019-04-12 | 5,570 | 5,660 | 5,560 | 5,650 | 53,200 | 2,825 |
| 2019-04-11 | 5,620 | 5,640 | 5,580 | 5,600 | 49,200 | 2,800 |
| 2019-04-10 | 5,540 | 5,690 | 5,540 | 5,660 | 78,500 | 2,830 |
| 2019-04-09 | 5,550 | 5,630 | 5,510 | 5,610 | 100,500 | 2,805 |
| 2019-04-08 | 5,570 | 5,630 | 5,550 | 5,550 | 56,200 | 2,775 |
| 2019-04-05 | 5,580 | 5,650 | 5,570 | 5,590 | 74,100 | 2,795 |
| 2019-04-04 | 5,600 | 5,620 | 5,520 | 5,570 | 99,700 | 2,785 |
| 2019-04-03 | 5,690 | 5,690 | 5,500 | 5,540 | 160,300 | 2,770 |
| 2019-04-02 | 5,840 | 5,840 | 5,710 | 5,730 | 124,600 | 2,865 |
| 2019-04-01 | 5,940 | 5,980 | 5,800 | 5,820 | 191,200 | 2,910 |
| 2019-03-29 | 5,600 | 5,670 | 5,590 | 5,660 | 90,700 | 2,830 |
| 2019-03-28 | 5,610 | 5,610 | 5,540 | 5,580 | 72,500 | 2,790 |
| 2019-03-27 | 5,550 | 5,650 | 5,530 | 5,640 | 91,200 | 2,820 |
| 2019-03-26 | 5,470 | 5,620 | 5,470 | 5,610 | 254,500 | 2,805 |
| 2019-03-25 | 5,460 | 5,490 | 5,380 | 5,430 | 175,300 | 2,715 |
| 2019-03-22 | 5,630 | 5,640 | 5,560 | 5,620 | 86,700 | 2,810 |
| 2019-03-20 | 5,610 | 5,630 | 5,580 | 5,620 | 55,700 | 2,810 |
| 2019-03-19 | 5,620 | 5,630 | 5,560 | 5,610 | 94,900 | 2,805 |
| 2019-03-18 | 5,550 | 5,600 | 5,520 | 5,600 | 70,300 | 2,800 |
| 2019-03-15 | 5,490 | 5,530 | 5,450 | 5,510 | 97,700 | 2,755 |
| 2019-03-14 | 5,630 | 5,630 | 5,450 | 5,450 | 94,000 | 2,725 |
| 2019-03-13 | 5,530 | 5,640 | 5,530 | 5,640 | 95,600 | 2,820 |
| 2019-03-12 | 5,510 | 5,530 | 5,480 | 5,500 | 63,500 | 2,750 |
| 2019-03-11 | 5,470 | 5,490 | 5,420 | 5,470 | 56,700 | 2,735 |
| 2019-03-08 | 5,490 | 5,510 | 5,400 | 5,430 | 101,800 | 2,715 |
| 2019-03-07 | 5,570 | 5,590 | 5,520 | 5,530 | 158,600 | 2,765 |
| 2019-03-06 | 5,490 | 5,560 | 5,450 | 5,530 | 83,800 | 2,765 |
| 2019-03-05 | 5,440 | 5,480 | 5,420 | 5,480 | 66,100 | 2,740 |
| 2019-03-04 | 5,520 | 5,540 | 5,460 | 5,460 | 64,300 | 2,730 |
| 2019-03-01 | 5,500 | 5,510 | 5,440 | 5,440 | 54,300 | 2,720 |
| 2019-02-28 | 5,500 | 5,530 | 5,460 | 5,500 | 76,500 | 2,750 |
| 2019-02-27 | 5,500 | 5,520 | 5,450 | 5,460 | 75,000 | 2,730 |
| 2019-02-26 | 5,510 | 5,520 | 5,430 | 5,480 | 54,400 | 2,740 |
| 2019-02-25 | 5,480 | 5,510 | 5,450 | 5,490 | 46,600 | 2,745 |
| 2019-02-22 | 5,470 | 5,490 | 5,440 | 5,470 | 57,800 | 2,735 |
| 2019-02-21 | 5,540 | 5,560 | 5,460 | 5,470 | 93,500 | 2,735 |
| 2019-02-20 | 5,560 | 5,570 | 5,510 | 5,540 | 67,500 | 2,770 |
| 2019-02-19 | 5,500 | 5,590 | 5,500 | 5,570 | 69,500 | 2,785 |
| 2019-02-18 | 5,580 | 5,580 | 5,490 | 5,540 | 63,500 | 2,770 |
| 2019-02-15 | 5,510 | 5,510 | 5,470 | 5,500 | 61,800 | 2,750 |
| 2019-02-14 | 5,520 | 5,590 | 5,500 | 5,520 | 93,200 | 2,760 |
| 2019-02-13 | 5,350 | 5,520 | 5,340 | 5,500 | 115,900 | 2,750 |
| 2019-02-12 | 5,290 | 5,380 | 5,270 | 5,340 | 140,300 | 2,670 |
| 2019-02-08 | 5,260 | 5,260 | 5,190 | 5,200 | 111,400 | 2,600 |
| 2019-02-07 | 5,250 | 5,280 | 5,200 | 5,220 | 72,300 | 2,610 |
| 2019-02-06 | 5,320 | 5,330 | 5,270 | 5,310 | 59,000 | 2,655 |
| 2019-02-05 | 5,270 | 5,330 | 5,270 | 5,320 | 72,700 | 2,660 |
| 2019-02-04 | 5,200 | 5,280 | 5,200 | 5,270 | 60,500 | 2,635 |
| 2019-02-01 | 5,120 | 5,200 | 5,110 | 5,190 | 86,700 | 2,595 |
| 2019-01-31 | 5,120 | 5,160 | 5,100 | 5,140 | 64,600 | 2,570 |
| 2019-01-30 | 5,130 | 5,130 | 5,050 | 5,080 | 115,200 | 2,540 |
| 2019-01-29 | 5,150 | 5,170 | 5,110 | 5,150 | 78,900 | 2,575 |
| 2019-01-28 | 5,220 | 5,220 | 5,180 | 5,190 | 36,500 | 2,595 |
| 2019-01-25 | 5,230 | 5,260 | 5,220 | 5,240 | 65,800 | 2,620 |
| 2019-01-24 | 5,210 | 5,230 | 5,180 | 5,210 | 55,600 | 2,605 |
| 2019-01-23 | 5,320 | 5,330 | 5,210 | 5,210 | 97,100 | 2,605 |
| 2019-01-22 | 5,410 | 5,410 | 5,350 | 5,360 | 45,600 | 2,680 |
| 2019-01-21 | 5,440 | 5,440 | 5,370 | 5,380 | 62,900 | 2,690 |
| 2019-01-18 | 5,290 | 5,440 | 5,260 | 5,420 | 103,500 | 2,710 |
| 2019-01-17 | 5,420 | 5,430 | 5,270 | 5,310 | 216,700 | 2,655 |
| 2019-01-16 | 5,190 | 5,290 | 5,170 | 5,270 | 82,000 | 2,635 |
| 2019-01-15 | 5,150 | 5,200 | 5,120 | 5,190 | 99,600 | 2,595 |
| 2019-01-11 | 5,310 | 5,350 | 5,180 | 5,200 | 102,500 | 2,600 |
| 2019-01-10 | 5,210 | 5,290 | 5,200 | 5,270 | 95,600 | 2,635 |
| 2019-01-09 | 5,330 | 5,330 | 5,230 | 5,250 | 113,800 | 2,625 |
| 2019-01-08 | 5,370 | 5,380 | 5,290 | 5,330 | 99,100 | 2,665 |
| 2019-01-07 | 5,300 | 5,360 | 5,240 | 5,350 | 116,100 | 2,675 |
| 2019-01-04 | 5,100 | 5,220 | 5,100 | 5,210 | 109,300 | 2,605 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
