8279 (株)ヤオコー 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 | 5,540 | 5,590 | 5,520 | 5,580 | 41,200 | 5,580 |
| 2019-12-27 | 5,530 | 5,580 | 5,520 | 5,560 | 25,300 | 5,560 |
| 2019-12-26 | 5,400 | 5,500 | 5,370 | 5,500 | 30,900 | 5,500 |
| 2019-12-25 | 5,520 | 5,520 | 5,460 | 5,470 | 27,600 | 5,470 |
| 2019-12-24 | 5,590 | 5,590 | 5,530 | 5,550 | 20,500 | 5,550 |
| 2019-12-23 | 5,540 | 5,580 | 5,520 | 5,580 | 51,200 | 5,580 |
| 2019-12-20 | 5,520 | 5,520 | 5,430 | 5,490 | 57,500 | 5,490 |
| 2019-12-19 | 5,500 | 5,540 | 5,470 | 5,470 | 32,000 | 5,470 |
| 2019-12-18 | 5,540 | 5,540 | 5,430 | 5,470 | 59,200 | 5,470 |
| 2019-12-17 | 5,540 | 5,540 | 5,480 | 5,540 | 76,200 | 5,540 |
| 2019-12-16 | 5,400 | 5,450 | 5,380 | 5,440 | 44,700 | 5,440 |
| 2019-12-13 | 5,480 | 5,520 | 5,420 | 5,430 | 88,200 | 5,430 |
| 2019-12-12 | 5,420 | 5,420 | 5,350 | 5,400 | 53,900 | 5,400 |
| 2019-12-11 | 5,400 | 5,430 | 5,360 | 5,420 | 83,200 | 5,420 |
| 2019-12-10 | 5,420 | 5,440 | 5,390 | 5,430 | 48,300 | 5,430 |
| 2019-12-09 | 5,370 | 5,420 | 5,360 | 5,410 | 62,300 | 5,410 |
| 2019-12-06 | 5,310 | 5,360 | 5,310 | 5,360 | 57,800 | 5,360 |
| 2019-12-05 | 5,240 | 5,300 | 5,220 | 5,290 | 78,500 | 5,290 |
| 2019-12-04 | 5,140 | 5,180 | 5,090 | 5,180 | 56,500 | 5,180 |
| 2019-12-03 | 5,110 | 5,150 | 5,080 | 5,140 | 46,200 | 5,140 |
| 2019-12-02 | 5,130 | 5,160 | 5,090 | 5,110 | 41,800 | 5,110 |
| 2019-11-29 | 5,150 | 5,150 | 5,070 | 5,100 | 34,700 | 5,100 |
| 2019-11-28 | 5,190 | 5,190 | 5,110 | 5,140 | 24,600 | 5,140 |
| 2019-11-27 | 5,190 | 5,200 | 5,140 | 5,160 | 17,200 | 5,160 |
| 2019-11-26 | 5,210 | 5,250 | 5,160 | 5,170 | 31,900 | 5,170 |
| 2019-11-25 | 5,250 | 5,260 | 5,190 | 5,210 | 21,900 | 5,210 |
| 2019-11-22 | 5,170 | 5,190 | 5,150 | 5,160 | 25,700 | 5,160 |
| 2019-11-21 | 5,140 | 5,170 | 5,080 | 5,130 | 43,800 | 5,130 |
| 2019-11-20 | 5,150 | 5,150 | 5,100 | 5,130 | 19,600 | 5,130 |
| 2019-11-19 | 5,110 | 5,150 | 5,100 | 5,150 | 13,200 | 5,150 |
| 2019-11-18 | 5,170 | 5,190 | 5,070 | 5,100 | 42,000 | 5,100 |
| 2019-11-15 | 5,240 | 5,250 | 5,160 | 5,170 | 35,600 | 5,170 |
| 2019-11-14 | 5,200 | 5,200 | 5,130 | 5,150 | 52,400 | 5,150 |
| 2019-11-13 | 5,250 | 5,330 | 5,180 | 5,190 | 50,400 | 5,190 |
| 2019-11-12 | 5,300 | 5,340 | 5,200 | 5,240 | 71,400 | 5,240 |
| 2019-11-11 | 5,250 | 5,280 | 5,190 | 5,250 | 68,400 | 5,250 |
| 2019-11-08 | 5,270 | 5,290 | 5,200 | 5,230 | 73,600 | 5,230 |
| 2019-11-07 | 5,250 | 5,260 | 5,210 | 5,250 | 36,700 | 5,250 |
| 2019-11-06 | 5,240 | 5,250 | 5,180 | 5,200 | 28,200 | 5,200 |
| 2019-11-05 | 5,130 | 5,230 | 5,100 | 5,200 | 87,200 | 5,200 |
| 2019-11-01 | 5,030 | 5,100 | 5,030 | 5,070 | 29,300 | 5,070 |
| 2019-10-31 | 5,070 | 5,120 | 5,040 | 5,060 | 38,200 | 5,060 |
| 2019-10-30 | 5,050 | 5,090 | 5,040 | 5,070 | 47,500 | 5,070 |
| 2019-10-29 | 5,120 | 5,120 | 5,050 | 5,050 | 39,900 | 5,050 |
| 2019-10-28 | 5,120 | 5,120 | 5,050 | 5,070 | 25,000 | 5,070 |
| 2019-10-25 | 5,050 | 5,130 | 5,050 | 5,110 | 55,200 | 5,110 |
| 2019-10-24 | 5,080 | 5,130 | 5,010 | 5,040 | 42,000 | 5,040 |
| 2019-10-23 | 5,070 | 5,090 | 5,010 | 5,080 | 48,500 | 5,080 |
| 2019-10-21 | 5,030 | 5,050 | 5,010 | 5,020 | 28,900 | 5,020 |
| 2019-10-18 | 4,990 | 5,060 | 4,965 | 4,980 | 52,800 | 4,980 |
| 2019-10-17 | 5,020 | 5,020 | 4,970 | 4,975 | 39,200 | 4,975 |
| 2019-10-16 | 5,050 | 5,070 | 5,000 | 5,020 | 49,900 | 5,020 |
| 2019-10-15 | 5,000 | 5,050 | 4,990 | 4,995 | 48,400 | 4,995 |
| 2019-10-11 | 4,945 | 4,965 | 4,910 | 4,940 | 31,000 | 4,940 |
| 2019-10-10 | 4,970 | 5,010 | 4,885 | 4,915 | 45,300 | 4,915 |
| 2019-10-09 | 4,910 | 4,975 | 4,900 | 4,975 | 52,300 | 4,975 |
| 2019-10-08 | 4,945 | 4,955 | 4,885 | 4,920 | 35,400 | 4,920 |
| 2019-10-07 | 4,855 | 4,905 | 4,845 | 4,895 | 48,900 | 4,895 |
| 2019-10-04 | 4,800 | 4,820 | 4,760 | 4,820 | 71,200 | 4,820 |
| 2019-10-03 | 4,810 | 4,840 | 4,790 | 4,810 | 61,300 | 4,810 |
| 2019-10-02 | 4,840 | 4,975 | 4,815 | 4,895 | 70,600 | 4,895 |
| 2019-10-01 | 4,805 | 4,880 | 4,805 | 4,830 | 39,200 | 4,830 |
| 2019-09-30 | 4,790 | 4,830 | 4,785 | 4,830 | 43,300 | 4,830 |
| 2019-09-27 | 4,950 | 4,960 | 4,790 | 4,850 | 65,400 | 4,850 |
| 2019-09-26 | 4,955 | 5,010 | 4,915 | 4,950 | 118,600 | 4,950 |
| 2019-09-25 | 5,050 | 5,050 | 4,990 | 5,030 | 37,600 | 5,030 |
| 2019-09-24 | 5,010 | 5,100 | 5,000 | 5,060 | 42,500 | 5,060 |
| 2019-09-20 | 4,995 | 5,040 | 4,945 | 5,040 | 73,700 | 5,040 |
| 2019-09-19 | 4,930 | 5,050 | 4,920 | 4,950 | 82,500 | 4,950 |
| 2019-09-18 | 4,940 | 5,010 | 4,930 | 4,950 | 63,300 | 4,950 |
| 2019-09-17 | 4,900 | 4,965 | 4,885 | 4,925 | 60,500 | 4,925 |
| 2019-09-13 | 4,840 | 4,895 | 4,800 | 4,880 | 80,000 | 4,880 |
| 2019-09-12 | 4,855 | 4,860 | 4,795 | 4,800 | 59,200 | 4,800 |
| 2019-09-11 | 4,755 | 4,865 | 4,750 | 4,855 | 52,600 | 4,855 |
| 2019-09-10 | 4,760 | 4,775 | 4,735 | 4,755 | 34,300 | 4,755 |
| 2019-09-09 | 4,675 | 4,765 | 4,675 | 4,750 | 32,900 | 4,750 |
| 2019-09-06 | 4,685 | 4,700 | 4,630 | 4,675 | 29,000 | 4,675 |
| 2019-09-05 | 4,675 | 4,765 | 4,660 | 4,675 | 85,300 | 4,675 |
| 2019-09-04 | 4,635 | 4,655 | 4,620 | 4,635 | 38,100 | 4,635 |
| 2019-09-03 | 4,655 | 4,670 | 4,610 | 4,650 | 37,000 | 4,650 |
| 2019-09-02 | 4,720 | 4,725 | 4,655 | 4,655 | 40,700 | 4,655 |
| 2019-08-30 | 4,720 | 4,760 | 4,690 | 4,720 | 65,300 | 4,720 |
| 2019-08-29 | 4,730 | 4,735 | 4,655 | 4,715 | 54,900 | 4,715 |
| 2019-08-28 | 4,740 | 4,740 | 4,695 | 4,720 | 38,600 | 4,720 |
| 2019-08-27 | 4,745 | 4,800 | 4,725 | 4,740 | 36,400 | 4,740 |
| 2019-08-26 | 4,675 | 4,750 | 4,670 | 4,695 | 38,000 | 4,695 |
| 2019-08-23 | 4,710 | 4,745 | 4,695 | 4,735 | 25,500 | 4,735 |
| 2019-08-22 | 4,755 | 4,760 | 4,665 | 4,690 | 45,600 | 4,690 |
| 2019-08-21 | 4,800 | 4,805 | 4,735 | 4,740 | 25,300 | 4,740 |
| 2019-08-20 | 4,775 | 4,815 | 4,745 | 4,800 | 34,100 | 4,800 |
| 2019-08-19 | 4,750 | 4,770 | 4,715 | 4,760 | 23,900 | 4,760 |
| 2019-08-16 | 4,710 | 4,750 | 4,680 | 4,730 | 23,800 | 4,730 |
| 2019-08-15 | 4,685 | 4,730 | 4,650 | 4,720 | 27,400 | 4,720 |
| 2019-08-14 | 4,735 | 4,770 | 4,710 | 4,755 | 35,200 | 4,755 |
| 2019-08-13 | 4,735 | 4,750 | 4,655 | 4,675 | 73,600 | 4,675 |
| 2019-08-09 | 4,835 | 4,845 | 4,810 | 4,820 | 18,600 | 4,820 |
| 2019-08-08 | 4,825 | 4,860 | 4,810 | 4,835 | 21,900 | 4,835 |
| 2019-08-07 | 4,785 | 4,860 | 4,775 | 4,855 | 32,900 | 4,855 |
| 2019-08-06 | 4,720 | 4,815 | 4,690 | 4,815 | 42,800 | 4,815 |
| 2019-08-05 | 4,830 | 4,855 | 4,740 | 4,810 | 41,600 | 4,810 |
| 2019-08-02 | 4,900 | 4,935 | 4,815 | 4,835 | 68,600 | 4,835 |
| 2019-08-01 | 4,975 | 4,975 | 4,905 | 4,955 | 21,600 | 4,955 |
| 2019-07-31 | 5,070 | 5,080 | 5,010 | 5,010 | 30,200 | 5,010 |
| 2019-07-30 | 4,990 | 5,060 | 4,990 | 5,050 | 39,800 | 5,050 |
| 2019-07-29 | 4,935 | 5,000 | 4,935 | 4,975 | 25,700 | 4,975 |
| 2019-07-26 | 4,930 | 4,955 | 4,880 | 4,935 | 24,500 | 4,935 |
| 2019-07-25 | 4,925 | 4,960 | 4,905 | 4,930 | 25,200 | 4,930 |
| 2019-07-24 | 4,940 | 4,940 | 4,860 | 4,905 | 34,300 | 4,905 |
| 2019-07-23 | 4,850 | 4,920 | 4,815 | 4,890 | 44,500 | 4,890 |
| 2019-07-22 | 4,860 | 4,860 | 4,770 | 4,820 | 48,400 | 4,820 |
| 2019-07-19 | 4,765 | 4,890 | 4,765 | 4,875 | 51,300 | 4,875 |
| 2019-07-18 | 4,830 | 4,860 | 4,745 | 4,760 | 82,900 | 4,760 |
| 2019-07-17 | 4,930 | 4,940 | 4,860 | 4,865 | 49,600 | 4,865 |
| 2019-07-16 | 5,040 | 5,040 | 4,925 | 4,950 | 43,700 | 4,950 |
| 2019-07-12 | 5,020 | 5,030 | 4,985 | 5,000 | 22,200 | 5,000 |
| 2019-07-11 | 4,980 | 5,010 | 4,980 | 4,995 | 22,600 | 4,995 |
| 2019-07-10 | 4,960 | 4,970 | 4,920 | 4,945 | 30,300 | 4,945 |
| 2019-07-09 | 5,040 | 5,070 | 4,950 | 4,980 | 33,500 | 4,980 |
| 2019-07-08 | 5,130 | 5,140 | 5,000 | 5,000 | 52,500 | 5,000 |
| 2019-07-05 | 5,080 | 5,090 | 5,050 | 5,090 | 43,400 | 5,090 |
| 2019-07-04 | 5,040 | 5,080 | 5,020 | 5,050 | 34,200 | 5,050 |
| 2019-07-03 | 5,010 | 5,040 | 4,955 | 4,990 | 34,400 | 4,990 |
| 2019-07-02 | 4,930 | 5,020 | 4,925 | 4,985 | 39,500 | 4,985 |
| 2019-07-01 | 4,920 | 4,945 | 4,870 | 4,940 | 44,700 | 4,940 |
| 2019-06-28 | 4,910 | 4,960 | 4,875 | 4,875 | 51,400 | 4,875 |
| 2019-06-27 | 4,830 | 4,905 | 4,825 | 4,905 | 43,200 | 4,905 |
| 2019-06-26 | 4,850 | 4,895 | 4,830 | 4,830 | 30,200 | 4,830 |
| 2019-06-25 | 4,895 | 4,955 | 4,865 | 4,880 | 25,600 | 4,880 |
| 2019-06-24 | 4,855 | 4,900 | 4,840 | 4,890 | 21,800 | 4,890 |
| 2019-06-21 | 4,905 | 4,910 | 4,830 | 4,855 | 66,300 | 4,855 |
| 2019-06-20 | 4,960 | 4,970 | 4,905 | 4,925 | 25,600 | 4,925 |
| 2019-06-19 | 4,920 | 4,965 | 4,895 | 4,935 | 32,700 | 4,935 |
| 2019-06-18 | 4,955 | 5,010 | 4,870 | 4,885 | 47,300 | 4,885 |
| 2019-06-17 | 4,945 | 4,995 | 4,935 | 4,950 | 33,300 | 4,950 |
| 2019-06-14 | 4,950 | 4,975 | 4,890 | 4,935 | 62,700 | 4,935 |
| 2019-06-13 | 4,940 | 4,945 | 4,870 | 4,925 | 50,800 | 4,925 |
| 2019-06-12 | 4,970 | 5,000 | 4,955 | 4,955 | 45,700 | 4,955 |
| 2019-06-11 | 4,930 | 5,040 | 4,915 | 4,950 | 64,500 | 4,950 |
| 2019-06-10 | 4,900 | 4,935 | 4,880 | 4,895 | 62,600 | 4,895 |
| 2019-06-07 | 4,905 | 4,910 | 4,825 | 4,865 | 57,900 | 4,865 |
| 2019-06-06 | 4,830 | 4,955 | 4,830 | 4,900 | 107,800 | 4,900 |
| 2019-06-05 | 4,920 | 4,950 | 4,770 | 4,830 | 196,300 | 4,830 |
| 2019-06-04 | 5,220 | 5,220 | 5,130 | 5,190 | 26,800 | 5,190 |
| 2019-06-03 | 5,130 | 5,220 | 5,130 | 5,190 | 25,800 | 5,190 |
| 2019-05-31 | 5,220 | 5,240 | 5,150 | 5,200 | 25,200 | 5,200 |
| 2019-05-30 | 5,260 | 5,260 | 5,150 | 5,200 | 46,800 | 5,200 |
| 2019-05-29 | 5,400 | 5,430 | 5,310 | 5,340 | 30,200 | 5,340 |
| 2019-05-28 | 5,560 | 5,560 | 5,430 | 5,450 | 39,100 | 5,450 |
| 2019-05-27 | 5,530 | 5,590 | 5,520 | 5,560 | 36,900 | 5,560 |
| 2019-05-24 | 5,460 | 5,550 | 5,460 | 5,530 | 44,000 | 5,530 |
| 2019-05-23 | 5,350 | 5,500 | 5,350 | 5,480 | 30,300 | 5,480 |
| 2019-05-22 | 5,390 | 5,420 | 5,340 | 5,350 | 23,900 | 5,350 |
| 2019-05-21 | 5,350 | 5,410 | 5,340 | 5,390 | 29,900 | 5,390 |
| 2019-05-20 | 5,520 | 5,530 | 5,380 | 5,390 | 30,200 | 5,390 |
| 2019-05-17 | 5,450 | 5,500 | 5,400 | 5,500 | 33,900 | 5,500 |
| 2019-05-16 | 5,460 | 5,460 | 5,350 | 5,400 | 32,500 | 5,400 |
| 2019-05-15 | 5,330 | 5,440 | 5,280 | 5,440 | 68,900 | 5,440 |
| 2019-05-14 | 5,100 | 5,230 | 5,050 | 5,230 | 69,300 | 5,230 |
| 2019-05-13 | 5,180 | 5,210 | 5,120 | 5,130 | 32,700 | 5,130 |
| 2019-05-10 | 5,130 | 5,210 | 5,120 | 5,140 | 47,300 | 5,140 |
| 2019-05-09 | 5,190 | 5,200 | 5,130 | 5,140 | 37,400 | 5,140 |
| 2019-05-08 | 5,300 | 5,320 | 5,220 | 5,240 | 36,500 | 5,240 |
| 2019-05-07 | 5,330 | 5,420 | 5,330 | 5,360 | 58,300 | 5,360 |
| 2019-04-26 | 5,260 | 5,300 | 5,210 | 5,280 | 32,600 | 5,280 |
| 2019-04-25 | 5,200 | 5,280 | 5,180 | 5,270 | 27,500 | 5,270 |
| 2019-04-24 | 5,310 | 5,310 | 5,180 | 5,200 | 32,600 | 5,200 |
| 2019-04-23 | 5,230 | 5,290 | 5,220 | 5,270 | 32,600 | 5,270 |
| 2019-04-22 | 5,210 | 5,260 | 5,170 | 5,220 | 39,400 | 5,220 |
| 2019-04-19 | 5,230 | 5,240 | 5,160 | 5,180 | 24,800 | 5,180 |
| 2019-04-18 | 5,220 | 5,220 | 5,160 | 5,190 | 29,200 | 5,190 |
| 2019-04-17 | 5,260 | 5,290 | 5,210 | 5,220 | 32,300 | 5,220 |
| 2019-04-16 | 5,330 | 5,370 | 5,250 | 5,270 | 36,100 | 5,270 |
| 2019-04-15 | 5,330 | 5,400 | 5,300 | 5,380 | 42,400 | 5,380 |
| 2019-04-12 | 5,290 | 5,290 | 5,220 | 5,260 | 34,600 | 5,260 |
| 2019-04-11 | 5,160 | 5,210 | 5,150 | 5,200 | 36,100 | 5,200 |
| 2019-04-10 | 5,150 | 5,210 | 5,150 | 5,160 | 26,300 | 5,160 |
| 2019-04-09 | 5,270 | 5,270 | 5,160 | 5,180 | 47,400 | 5,180 |
| 2019-04-08 | 5,320 | 5,350 | 5,270 | 5,270 | 50,800 | 5,270 |
| 2019-04-05 | 5,350 | 5,390 | 5,290 | 5,290 | 55,500 | 5,290 |
| 2019-04-04 | 5,430 | 5,440 | 5,350 | 5,350 | 73,700 | 5,350 |
| 2019-04-03 | 5,450 | 5,470 | 5,410 | 5,460 | 49,400 | 5,460 |
| 2019-04-02 | 5,600 | 5,600 | 5,480 | 5,480 | 38,500 | 5,480 |
| 2019-04-01 | 5,500 | 5,580 | 5,490 | 5,580 | 47,000 | 5,580 |
| 2019-03-29 | 5,470 | 5,500 | 5,440 | 5,440 | 21,700 | 5,440 |
| 2019-03-28 | 5,620 | 5,620 | 5,430 | 5,440 | 77,600 | 5,440 |
| 2019-03-27 | 5,650 | 5,710 | 5,630 | 5,670 | 63,300 | 5,670 |
| 2019-03-26 | 5,630 | 5,780 | 5,610 | 5,780 | 88,600 | 5,780 |
| 2019-03-25 | 5,690 | 5,690 | 5,600 | 5,600 | 48,400 | 5,600 |
| 2019-03-22 | 5,720 | 5,770 | 5,700 | 5,730 | 26,800 | 5,730 |
| 2019-03-20 | 5,710 | 5,780 | 5,670 | 5,780 | 34,700 | 5,780 |
| 2019-03-19 | 5,870 | 5,870 | 5,690 | 5,710 | 39,900 | 5,710 |
| 2019-03-18 | 5,840 | 5,870 | 5,800 | 5,870 | 29,300 | 5,870 |
| 2019-03-15 | 5,750 | 5,840 | 5,750 | 5,830 | 42,400 | 5,830 |
| 2019-03-14 | 5,830 | 5,830 | 5,690 | 5,730 | 25,800 | 5,730 |
| 2019-03-13 | 5,780 | 5,860 | 5,750 | 5,770 | 45,100 | 5,770 |
| 2019-03-12 | 5,690 | 5,750 | 5,660 | 5,730 | 42,000 | 5,730 |
| 2019-03-11 | 5,610 | 5,650 | 5,590 | 5,640 | 29,600 | 5,640 |
| 2019-03-08 | 5,550 | 5,630 | 5,550 | 5,610 | 55,200 | 5,610 |
| 2019-03-07 | 5,540 | 5,650 | 5,530 | 5,640 | 45,300 | 5,640 |
| 2019-03-06 | 5,590 | 5,610 | 5,500 | 5,540 | 60,200 | 5,540 |
| 2019-03-05 | 5,820 | 5,830 | 5,560 | 5,590 | 113,800 | 5,590 |
| 2019-03-04 | 5,950 | 5,970 | 5,860 | 5,880 | 41,400 | 5,880 |
| 2019-03-01 | 5,910 | 5,950 | 5,870 | 5,940 | 41,400 | 5,940 |
| 2019-02-28 | 5,810 | 5,930 | 5,770 | 5,910 | 45,700 | 5,910 |
| 2019-02-27 | 5,790 | 5,850 | 5,770 | 5,810 | 47,500 | 5,810 |
| 2019-02-26 | 5,800 | 5,850 | 5,790 | 5,800 | 18,400 | 5,800 |
| 2019-02-25 | 5,800 | 5,830 | 5,750 | 5,810 | 31,800 | 5,810 |
| 2019-02-22 | 5,880 | 5,890 | 5,800 | 5,800 | 26,200 | 5,800 |
| 2019-02-21 | 5,950 | 5,970 | 5,870 | 5,910 | 28,600 | 5,910 |
| 2019-02-20 | 5,980 | 6,060 | 5,960 | 5,980 | 40,100 | 5,980 |
| 2019-02-19 | 5,950 | 6,020 | 5,920 | 5,950 | 29,600 | 5,950 |
| 2019-02-18 | 5,940 | 5,970 | 5,900 | 5,960 | 24,900 | 5,960 |
| 2019-02-15 | 5,800 | 5,870 | 5,740 | 5,850 | 24,400 | 5,850 |
| 2019-02-14 | 5,850 | 5,900 | 5,810 | 5,830 | 26,600 | 5,830 |
| 2019-02-13 | 5,860 | 5,940 | 5,820 | 5,880 | 64,200 | 5,880 |
| 2019-02-12 | 5,730 | 5,800 | 5,720 | 5,760 | 48,300 | 5,760 |
| 2019-02-08 | 5,780 | 5,810 | 5,720 | 5,730 | 34,600 | 5,730 |
| 2019-02-07 | 5,910 | 5,930 | 5,780 | 5,830 | 34,000 | 5,830 |
| 2019-02-06 | 5,910 | 5,930 | 5,870 | 5,880 | 22,000 | 5,880 |
| 2019-02-05 | 5,850 | 5,910 | 5,850 | 5,870 | 26,300 | 5,870 |
| 2019-02-04 | 5,790 | 5,890 | 5,790 | 5,840 | 49,200 | 5,840 |
| 2019-02-01 | 5,700 | 5,780 | 5,700 | 5,730 | 26,100 | 5,730 |
| 2019-01-31 | 5,770 | 5,780 | 5,680 | 5,700 | 35,600 | 5,700 |
| 2019-01-30 | 5,690 | 5,750 | 5,670 | 5,680 | 46,400 | 5,680 |
| 2019-01-29 | 5,590 | 5,720 | 5,590 | 5,700 | 50,600 | 5,700 |
| 2019-01-28 | 5,630 | 5,630 | 5,570 | 5,600 | 44,100 | 5,600 |
| 2019-01-25 | 5,680 | 5,750 | 5,680 | 5,680 | 29,900 | 5,680 |
| 2019-01-24 | 5,680 | 5,710 | 5,660 | 5,700 | 22,100 | 5,700 |
| 2019-01-23 | 5,740 | 5,750 | 5,700 | 5,730 | 37,200 | 5,730 |
| 2019-01-22 | 5,830 | 5,840 | 5,760 | 5,780 | 27,200 | 5,780 |
| 2019-01-21 | 5,800 | 5,820 | 5,770 | 5,820 | 34,400 | 5,820 |
| 2019-01-18 | 5,890 | 5,930 | 5,770 | 5,790 | 79,400 | 5,790 |
| 2019-01-17 | 5,960 | 6,010 | 5,800 | 5,900 | 94,900 | 5,900 |
| 2019-01-16 | 6,020 | 6,050 | 5,970 | 5,990 | 41,800 | 5,990 |
| 2019-01-15 | 5,990 | 6,050 | 5,980 | 6,020 | 37,400 | 6,020 |
| 2019-01-11 | 6,180 | 6,180 | 6,030 | 6,050 | 36,800 | 6,050 |
| 2019-01-10 | 6,210 | 6,230 | 6,120 | 6,160 | 35,200 | 6,160 |
| 2019-01-09 | 6,140 | 6,240 | 6,090 | 6,240 | 51,100 | 6,240 |
| 2019-01-08 | 6,080 | 6,080 | 5,980 | 6,040 | 38,700 | 6,040 |
| 2019-01-07 | 6,240 | 6,240 | 6,030 | 6,060 | 46,500 | 6,060 |
| 2019-01-04 | 5,900 | 6,150 | 5,900 | 6,080 | 58,600 | 6,080 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
