2217 モロゾフ(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 | 5,070 | 5,160 | 5,060 | 5,140 | 2,600 | 856.67 |
| 2019-12-27 | 5,180 | 5,180 | 5,080 | 5,130 | 2,200 | 855 |
| 2019-12-26 | 5,070 | 5,140 | 5,040 | 5,140 | 3,000 | 856.67 |
| 2019-12-25 | 5,130 | 5,130 | 5,040 | 5,050 | 1,400 | 841.67 |
| 2019-12-24 | 5,100 | 5,130 | 5,100 | 5,130 | 1,500 | 855 |
| 2019-12-23 | 5,100 | 5,250 | 5,100 | 5,130 | 4,100 | 855 |
| 2019-12-20 | 5,030 | 5,080 | 5,020 | 5,080 | 900 | 846.67 |
| 2019-12-19 | 5,010 | 5,070 | 5,010 | 5,030 | 1,300 | 838.33 |
| 2019-12-18 | 5,090 | 5,090 | 5,010 | 5,020 | 1,800 | 836.67 |
| 2019-12-17 | 5,020 | 5,100 | 5,020 | 5,090 | 2,200 | 848.33 |
| 2019-12-16 | 5,040 | 5,070 | 5,010 | 5,050 | 1,500 | 841.67 |
| 2019-12-13 | 5,000 | 5,070 | 5,000 | 5,040 | 4,900 | 840 |
| 2019-12-12 | 4,970 | 4,995 | 4,965 | 4,980 | 1,900 | 830 |
| 2019-12-11 | 5,000 | 5,000 | 4,970 | 4,970 | 2,300 | 828.33 |
| 2019-12-10 | 5,030 | 5,030 | 4,975 | 4,980 | 3,400 | 830 |
| 2019-12-09 | 4,960 | 4,990 | 4,960 | 4,990 | 2,200 | 831.67 |
| 2019-12-06 | 4,935 | 4,980 | 4,935 | 4,940 | 2,100 | 823.33 |
| 2019-12-05 | 4,980 | 4,980 | 4,930 | 4,930 | 2,900 | 821.67 |
| 2019-12-04 | 4,910 | 4,985 | 4,910 | 4,985 | 2,000 | 830.83 |
| 2019-12-03 | 4,965 | 4,970 | 4,950 | 4,950 | 2,000 | 825 |
| 2019-12-02 | 4,970 | 5,000 | 4,965 | 4,970 | 2,000 | 828.33 |
| 2019-11-29 | 4,960 | 4,995 | 4,960 | 4,960 | 1,700 | 826.67 |
| 2019-11-28 | 4,910 | 4,955 | 4,910 | 4,955 | 1,900 | 825.83 |
| 2019-11-27 | 4,900 | 4,920 | 4,900 | 4,910 | 1,300 | 818.33 |
| 2019-11-26 | 4,970 | 4,970 | 4,900 | 4,900 | 3,400 | 816.67 |
| 2019-11-25 | 4,970 | 4,980 | 4,950 | 4,970 | 1,800 | 828.33 |
| 2019-11-22 | 4,945 | 4,995 | 4,940 | 4,945 | 2,300 | 824.17 |
| 2019-11-21 | 4,955 | 4,955 | 4,915 | 4,935 | 2,500 | 822.50 |
| 2019-11-20 | 5,000 | 5,000 | 4,950 | 4,955 | 3,600 | 825.83 |
| 2019-11-19 | 4,995 | 5,010 | 4,995 | 5,000 | 1,000 | 833.33 |
| 2019-11-18 | 5,010 | 5,020 | 4,995 | 4,995 | 1,300 | 832.50 |
| 2019-11-15 | 4,985 | 5,030 | 4,985 | 5,030 | 2,100 | 838.33 |
| 2019-11-14 | 5,040 | 5,040 | 4,980 | 4,980 | 1,700 | 830 |
| 2019-11-13 | 5,000 | 5,010 | 4,995 | 5,000 | 1,200 | 833.33 |
| 2019-11-12 | 5,010 | 5,050 | 5,000 | 5,000 | 3,100 | 833.33 |
| 2019-11-11 | 5,030 | 5,040 | 5,020 | 5,040 | 2,800 | 840 |
| 2019-11-08 | 5,100 | 5,100 | 5,030 | 5,030 | 2,700 | 838.33 |
| 2019-11-07 | 5,070 | 5,070 | 5,050 | 5,060 | 1,300 | 843.33 |
| 2019-11-06 | 5,030 | 5,070 | 5,030 | 5,070 | 3,700 | 845 |
| 2019-11-05 | 5,150 | 5,150 | 5,080 | 5,100 | 2,500 | 850 |
| 2019-11-01 | 5,060 | 5,150 | 5,060 | 5,150 | 1,100 | 858.33 |
| 2019-10-31 | 5,180 | 5,180 | 5,120 | 5,160 | 3,000 | 860 |
| 2019-10-30 | 5,010 | 5,230 | 5,010 | 5,230 | 10,800 | 871.67 |
| 2019-10-29 | 5,040 | 5,070 | 4,985 | 4,985 | 4,800 | 830.83 |
| 2019-10-28 | 5,040 | 5,070 | 5,030 | 5,040 | 1,000 | 840 |
| 2019-10-25 | 5,090 | 5,090 | 5,030 | 5,070 | 2,200 | 845 |
| 2019-10-24 | 4,995 | 5,040 | 4,995 | 5,020 | 2,500 | 836.67 |
| 2019-10-23 | 5,070 | 5,070 | 5,000 | 5,040 | 1,100 | 840 |
| 2019-10-21 | 4,975 | 5,060 | 4,975 | 5,060 | 1,800 | 843.33 |
| 2019-10-18 | 5,060 | 5,060 | 4,975 | 5,040 | 1,800 | 840 |
| 2019-10-17 | 4,970 | 5,030 | 4,970 | 5,030 | 1,700 | 838.33 |
| 2019-10-16 | 4,960 | 5,030 | 4,960 | 4,995 | 3,100 | 832.50 |
| 2019-10-15 | 4,975 | 5,020 | 4,935 | 5,020 | 2,600 | 836.67 |
| 2019-10-11 | 4,980 | 4,980 | 4,900 | 4,905 | 2,200 | 817.50 |
| 2019-10-10 | 4,960 | 4,985 | 4,925 | 4,925 | 2,400 | 820.83 |
| 2019-10-09 | 4,950 | 5,000 | 4,950 | 4,995 | 2,500 | 832.50 |
| 2019-10-08 | 4,975 | 5,020 | 4,970 | 4,970 | 1,100 | 828.33 |
| 2019-10-07 | 5,010 | 5,030 | 4,975 | 4,980 | 1,000 | 830 |
| 2019-10-04 | 4,980 | 5,030 | 4,980 | 5,030 | 2,000 | 838.33 |
| 2019-10-03 | 4,905 | 5,010 | 4,905 | 5,010 | 1,800 | 835 |
| 2019-10-02 | 4,970 | 5,060 | 4,955 | 5,060 | 3,600 | 843.33 |
| 2019-10-01 | 4,940 | 4,995 | 4,940 | 4,970 | 1,500 | 828.33 |
| 2019-09-30 | 5,000 | 5,000 | 4,935 | 4,940 | 2,400 | 823.33 |
| 2019-09-27 | 5,040 | 5,040 | 5,000 | 5,000 | 2,700 | 833.33 |
| 2019-09-26 | 5,050 | 5,150 | 5,040 | 5,130 | 7,800 | 855 |
| 2019-09-25 | 5,000 | 5,130 | 4,960 | 5,090 | 5,800 | 848.33 |
| 2019-09-24 | 4,955 | 4,995 | 4,925 | 4,995 | 4,600 | 832.50 |
| 2019-09-20 | 4,955 | 4,955 | 4,915 | 4,925 | 2,600 | 820.83 |
| 2019-09-19 | 4,910 | 4,955 | 4,895 | 4,955 | 3,600 | 825.83 |
| 2019-09-18 | 4,980 | 4,985 | 4,955 | 4,955 | 2,100 | 825.83 |
| 2019-09-17 | 4,925 | 4,980 | 4,885 | 4,980 | 5,500 | 830 |
| 2019-09-13 | 4,955 | 4,955 | 4,895 | 4,940 | 9,200 | 823.33 |
| 2019-09-12 | 4,820 | 4,920 | 4,755 | 4,920 | 6,700 | 820 |
| 2019-09-11 | 4,645 | 4,835 | 4,645 | 4,815 | 6,500 | 802.50 |
| 2019-09-10 | 4,660 | 4,695 | 4,640 | 4,685 | 3,200 | 780.83 |
| 2019-09-09 | 4,645 | 4,650 | 4,625 | 4,650 | 3,700 | 775 |
| 2019-09-06 | 4,635 | 4,650 | 4,625 | 4,645 | 2,700 | 774.17 |
| 2019-09-05 | 4,640 | 4,655 | 4,610 | 4,650 | 11,400 | 775 |
| 2019-09-04 | 4,750 | 4,775 | 4,660 | 4,660 | 3,900 | 776.67 |
| 2019-09-03 | 4,745 | 4,765 | 4,715 | 4,755 | 2,300 | 792.50 |
| 2019-09-02 | 4,775 | 4,775 | 4,715 | 4,725 | 1,200 | 787.50 |
| 2019-08-30 | 4,740 | 4,775 | 4,715 | 4,775 | 2,600 | 795.83 |
| 2019-08-29 | 4,735 | 4,735 | 4,670 | 4,720 | 2,200 | 786.67 |
| 2019-08-28 | 4,700 | 4,720 | 4,685 | 4,720 | 2,100 | 786.67 |
| 2019-08-27 | 4,705 | 4,725 | 4,670 | 4,675 | 3,200 | 779.17 |
| 2019-08-26 | 4,720 | 4,745 | 4,690 | 4,700 | 7,800 | 783.33 |
| 2019-08-23 | 4,815 | 4,815 | 4,740 | 4,750 | 2,600 | 791.67 |
| 2019-08-22 | 4,810 | 4,810 | 4,755 | 4,790 | 1,300 | 798.33 |
| 2019-08-21 | 4,785 | 4,805 | 4,765 | 4,775 | 2,000 | 795.83 |
| 2019-08-20 | 4,775 | 4,835 | 4,760 | 4,835 | 2,000 | 805.83 |
| 2019-08-19 | 4,760 | 4,770 | 4,725 | 4,745 | 2,400 | 790.83 |
| 2019-08-16 | 4,830 | 4,835 | 4,760 | 4,760 | 3,100 | 793.33 |
| 2019-08-15 | 4,775 | 4,845 | 4,755 | 4,760 | 6,400 | 793.33 |
| 2019-08-14 | 4,845 | 4,885 | 4,830 | 4,855 | 3,000 | 809.17 |
| 2019-08-13 | 4,845 | 4,850 | 4,770 | 4,820 | 5,100 | 803.33 |
| 2019-08-09 | 4,845 | 4,930 | 4,845 | 4,860 | 4,900 | 810 |
| 2019-08-08 | 4,900 | 4,900 | 4,845 | 4,845 | 3,300 | 807.50 |
| 2019-08-07 | 4,895 | 4,920 | 4,870 | 4,900 | 2,400 | 816.67 |
| 2019-08-06 | 4,780 | 4,910 | 4,710 | 4,895 | 9,600 | 815.83 |
| 2019-08-05 | 4,880 | 4,880 | 4,810 | 4,830 | 5,800 | 805 |
| 2019-08-02 | 4,895 | 4,910 | 4,865 | 4,870 | 8,300 | 811.67 |
| 2019-08-01 | 4,875 | 4,925 | 4,870 | 4,925 | 5,100 | 820.83 |
| 2019-07-31 | 4,900 | 4,920 | 4,885 | 4,905 | 4,200 | 817.50 |
| 2019-07-30 | 4,885 | 4,915 | 4,835 | 4,905 | 31,300 | 817.50 |
| 2019-07-29 | 4,825 | 4,945 | 4,825 | 4,945 | 55,100 | 824.17 |
| 2019-07-26 | 4,875 | 4,890 | 4,815 | 4,860 | 17,600 | 810 |
| 2019-07-25 | 4,890 | 4,905 | 4,880 | 4,885 | 10,700 | 814.17 |
| 2019-07-24 | 4,930 | 4,955 | 4,900 | 4,920 | 15,500 | 820 |
| 2019-07-23 | 4,955 | 4,980 | 4,950 | 4,950 | 6,600 | 825 |
| 2019-07-22 | 4,990 | 4,990 | 4,945 | 4,960 | 6,600 | 826.67 |
| 2019-07-19 | 4,955 | 5,000 | 4,955 | 5,000 | 6,300 | 833.33 |
| 2019-07-18 | 5,030 | 5,030 | 4,970 | 4,970 | 8,900 | 828.33 |
| 2019-07-17 | 5,040 | 5,050 | 5,010 | 5,010 | 3,400 | 835 |
| 2019-07-16 | 5,060 | 5,110 | 5,040 | 5,040 | 6,100 | 840 |
| 2019-07-12 | 5,150 | 5,150 | 5,070 | 5,070 | 3,600 | 845 |
| 2019-07-11 | 5,050 | 5,130 | 5,050 | 5,130 | 5,600 | 855 |
| 2019-07-10 | 5,090 | 5,130 | 5,050 | 5,050 | 5,500 | 841.67 |
| 2019-07-09 | 5,050 | 5,090 | 5,040 | 5,090 | 7,000 | 848.33 |
| 2019-07-08 | 5,130 | 5,140 | 5,110 | 5,110 | 3,200 | 851.67 |
| 2019-07-05 | 5,000 | 5,160 | 5,000 | 5,130 | 8,800 | 855 |
| 2019-07-04 | 5,010 | 5,030 | 5,000 | 5,000 | 2,900 | 833.33 |
| 2019-07-03 | 4,965 | 5,030 | 4,965 | 5,000 | 3,400 | 833.33 |
| 2019-07-02 | 4,955 | 4,970 | 4,935 | 4,970 | 3,000 | 828.33 |
| 2019-07-01 | 4,975 | 4,990 | 4,885 | 4,885 | 4,800 | 814.17 |
| 2019-06-28 | 5,000 | 5,010 | 4,965 | 4,965 | 3,200 | 827.50 |
| 2019-06-27 | 4,995 | 5,010 | 4,980 | 5,010 | 1,400 | 835 |
| 2019-06-26 | 4,985 | 5,020 | 4,975 | 4,975 | 3,100 | 829.17 |
| 2019-06-25 | 5,010 | 5,050 | 4,970 | 4,970 | 4,000 | 828.33 |
| 2019-06-24 | 4,875 | 4,960 | 4,865 | 4,960 | 1,600 | 826.67 |
| 2019-06-21 | 4,920 | 4,940 | 4,870 | 4,870 | 2,000 | 811.67 |
| 2019-06-20 | 4,900 | 4,920 | 4,890 | 4,920 | 1,400 | 820 |
| 2019-06-19 | 4,895 | 4,900 | 4,885 | 4,895 | 2,500 | 815.83 |
| 2019-06-18 | 4,885 | 4,895 | 4,880 | 4,880 | 1,200 | 813.33 |
| 2019-06-17 | 4,830 | 4,895 | 4,830 | 4,860 | 2,400 | 810 |
| 2019-06-14 | 4,850 | 4,895 | 4,800 | 4,800 | 7,500 | 800 |
| 2019-06-13 | 4,965 | 4,965 | 4,910 | 4,910 | 2,000 | 818.33 |
| 2019-06-12 | 4,995 | 4,995 | 4,935 | 4,965 | 1,900 | 827.50 |
| 2019-06-11 | 5,020 | 5,020 | 4,900 | 4,935 | 3,600 | 822.50 |
| 2019-06-10 | 4,920 | 5,030 | 4,920 | 5,030 | 1,500 | 838.33 |
| 2019-06-07 | 4,830 | 4,875 | 4,810 | 4,860 | 1,900 | 810 |
| 2019-06-06 | 4,790 | 4,815 | 4,790 | 4,815 | 1,600 | 802.50 |
| 2019-06-05 | 4,730 | 4,825 | 4,700 | 4,790 | 6,800 | 798.33 |
| 2019-06-04 | 4,915 | 4,915 | 4,670 | 4,800 | 8,300 | 800 |
| 2019-06-03 | 4,905 | 4,935 | 4,905 | 4,910 | 2,000 | 818.33 |
| 2019-05-31 | 4,920 | 4,945 | 4,910 | 4,910 | 1,200 | 818.33 |
| 2019-05-30 | 4,935 | 4,940 | 4,925 | 4,925 | 1,400 | 820.83 |
| 2019-05-29 | 4,990 | 4,990 | 4,950 | 4,990 | 2,400 | 831.67 |
| 2019-05-28 | 5,080 | 5,080 | 4,990 | 4,990 | 1,100 | 831.67 |
| 2019-05-27 | 5,040 | 5,050 | 5,030 | 5,050 | 1,100 | 841.67 |
| 2019-05-24 | 5,120 | 5,120 | 5,010 | 5,010 | 2,900 | 835 |
| 2019-05-23 | 5,090 | 5,110 | 5,020 | 5,040 | 2,900 | 840 |
| 2019-05-22 | 5,100 | 5,100 | 5,060 | 5,090 | 3,900 | 848.33 |
| 2019-05-21 | 5,080 | 5,100 | 5,020 | 5,100 | 1,800 | 850 |
| 2019-05-20 | 5,030 | 5,080 | 5,030 | 5,070 | 1,200 | 845 |
| 2019-05-17 | 5,040 | 5,090 | 4,970 | 4,990 | 3,600 | 831.67 |
| 2019-05-16 | 4,975 | 4,995 | 4,970 | 4,970 | 2,000 | 828.33 |
| 2019-05-15 | 4,980 | 5,010 | 4,970 | 4,990 | 2,000 | 831.67 |
| 2019-05-14 | 4,925 | 4,980 | 4,905 | 4,980 | 2,800 | 830 |
| 2019-05-13 | 4,975 | 5,010 | 4,945 | 4,950 | 2,900 | 825 |
| 2019-05-10 | 4,910 | 4,980 | 4,910 | 4,940 | 2,600 | 823.33 |
| 2019-05-09 | 5,030 | 5,030 | 4,900 | 4,900 | 5,300 | 816.67 |
| 2019-05-08 | 5,070 | 5,070 | 5,030 | 5,030 | 3,300 | 838.33 |
| 2019-05-07 | 5,030 | 5,070 | 5,030 | 5,070 | 2,200 | 845 |
| 2019-04-26 | 5,090 | 5,130 | 5,080 | 5,100 | 1,900 | 850 |
| 2019-04-25 | 5,160 | 5,190 | 5,100 | 5,170 | 2,600 | 861.67 |
| 2019-04-24 | 5,130 | 5,180 | 5,110 | 5,110 | 2,200 | 851.67 |
| 2019-04-23 | 5,080 | 5,100 | 5,080 | 5,100 | 700 | 850 |
| 2019-04-22 | 5,080 | 5,090 | 5,010 | 5,060 | 3,200 | 843.33 |
| 2019-04-19 | 5,350 | 5,350 | 5,010 | 5,020 | 5,900 | 836.67 |
| 2019-04-18 | 5,300 | 5,370 | 5,280 | 5,330 | 3,200 | 888.33 |
| 2019-04-17 | 5,290 | 5,380 | 5,230 | 5,300 | 7,300 | 883.33 |
| 2019-04-16 | 5,240 | 5,280 | 5,240 | 5,270 | 1,300 | 878.33 |
| 2019-04-15 | 5,200 | 5,240 | 5,180 | 5,200 | 3,700 | 866.67 |
| 2019-04-12 | 5,150 | 5,200 | 5,150 | 5,190 | 2,000 | 865 |
| 2019-04-11 | 5,150 | 5,190 | 5,140 | 5,180 | 1,800 | 863.33 |
| 2019-04-10 | 5,060 | 5,140 | 5,060 | 5,130 | 1,400 | 855 |
| 2019-04-09 | 5,040 | 5,150 | 5,040 | 5,150 | 4,200 | 858.33 |
| 2019-04-08 | 5,050 | 5,090 | 5,040 | 5,070 | 1,100 | 845 |
| 2019-04-05 | 5,040 | 5,050 | 5,020 | 5,050 | 1,800 | 841.67 |
| 2019-04-04 | 4,965 | 5,040 | 4,965 | 5,020 | 2,300 | 836.67 |
| 2019-04-03 | 4,980 | 5,020 | 4,940 | 5,010 | 2,100 | 835 |
| 2019-04-02 | 4,970 | 5,020 | 4,970 | 5,020 | 2,300 | 836.67 |
| 2019-04-01 | 4,935 | 5,000 | 4,935 | 4,970 | 3,500 | 828.33 |
| 2019-03-29 | 4,940 | 4,975 | 4,935 | 4,935 | 1,300 | 822.50 |
| 2019-03-28 | 4,950 | 4,950 | 4,910 | 4,940 | 3,700 | 823.33 |
| 2019-03-27 | 5,030 | 5,030 | 4,940 | 4,985 | 3,700 | 830.83 |
| 2019-03-26 | 4,800 | 5,030 | 4,800 | 5,030 | 10,600 | 838.33 |
| 2019-03-25 | 4,885 | 4,885 | 4,790 | 4,795 | 3,800 | 799.17 |
| 2019-03-22 | 4,900 | 4,920 | 4,860 | 4,890 | 4,500 | 815 |
| 2019-03-20 | 4,800 | 4,870 | 4,800 | 4,870 | 3,400 | 811.67 |
| 2019-03-19 | 4,865 | 4,885 | 4,800 | 4,800 | 8,100 | 800 |
| 2019-03-18 | 4,860 | 5,030 | 4,860 | 4,895 | 9,600 | 815.83 |
| 2019-03-15 | 4,875 | 4,915 | 4,825 | 4,825 | 6,600 | 804.17 |
| 2019-03-14 | 4,875 | 4,900 | 4,875 | 4,900 | 1,800 | 816.67 |
| 2019-03-13 | 4,950 | 4,950 | 4,875 | 4,875 | 1,900 | 812.50 |
| 2019-03-12 | 4,880 | 4,950 | 4,880 | 4,950 | 4,200 | 825 |
| 2019-03-11 | 4,845 | 4,915 | 4,845 | 4,870 | 2,200 | 811.67 |
| 2019-03-08 | 4,880 | 4,900 | 4,850 | 4,850 | 3,800 | 808.33 |
| 2019-03-07 | 4,855 | 4,935 | 4,855 | 4,880 | 2,000 | 813.33 |
| 2019-03-06 | 4,900 | 4,955 | 4,850 | 4,875 | 2,300 | 812.50 |
| 2019-03-05 | 4,870 | 4,940 | 4,870 | 4,910 | 2,200 | 818.33 |
| 2019-03-04 | 4,860 | 4,905 | 4,860 | 4,900 | 2,500 | 816.67 |
| 2019-03-01 | 4,855 | 4,885 | 4,855 | 4,880 | 3,000 | 813.33 |
| 2019-02-28 | 4,875 | 4,960 | 4,850 | 4,860 | 5,000 | 810 |
| 2019-02-27 | 4,895 | 4,935 | 4,870 | 4,900 | 4,600 | 816.67 |
| 2019-02-26 | 4,840 | 4,910 | 4,840 | 4,860 | 3,000 | 810 |
| 2019-02-25 | 5,050 | 5,050 | 4,860 | 4,890 | 6,700 | 815 |
| 2019-02-22 | 5,040 | 5,050 | 5,010 | 5,010 | 1,700 | 835 |
| 2019-02-21 | 5,030 | 5,040 | 5,020 | 5,040 | 1,400 | 840 |
| 2019-02-20 | 5,020 | 5,050 | 5,020 | 5,030 | 3,800 | 838.33 |
| 2019-02-19 | 4,995 | 5,040 | 4,965 | 4,990 | 3,700 | 831.67 |
| 2019-02-18 | 4,940 | 5,000 | 4,900 | 4,995 | 4,000 | 832.50 |
| 2019-02-15 | 4,875 | 4,900 | 4,850 | 4,870 | 2,000 | 811.67 |
| 2019-02-14 | 4,910 | 4,920 | 4,875 | 4,880 | 2,400 | 813.33 |
| 2019-02-13 | 4,840 | 4,920 | 4,840 | 4,910 | 2,800 | 818.33 |
| 2019-02-12 | 4,830 | 4,870 | 4,775 | 4,840 | 4,000 | 806.67 |
| 2019-02-08 | 4,900 | 4,900 | 4,835 | 4,845 | 2,600 | 807.50 |
| 2019-02-07 | 4,930 | 4,930 | 4,850 | 4,900 | 2,400 | 816.67 |
| 2019-02-06 | 4,990 | 4,990 | 4,930 | 4,930 | 2,000 | 821.67 |
| 2019-02-05 | 4,845 | 4,995 | 4,845 | 4,985 | 5,600 | 830.83 |
| 2019-02-04 | 4,745 | 4,885 | 4,745 | 4,855 | 4,900 | 809.17 |
| 2019-02-01 | 4,760 | 4,790 | 4,645 | 4,745 | 8,500 | 790.83 |
| 2019-01-31 | 4,920 | 4,940 | 4,815 | 4,815 | 6,200 | 802.50 |
| 2019-01-30 | 4,955 | 4,995 | 4,900 | 4,920 | 8,900 | 820 |
| 2019-01-29 | 5,000 | 5,000 | 4,950 | 4,970 | 14,900 | 828.33 |
| 2019-01-28 | 5,010 | 5,040 | 4,970 | 5,040 | 43,700 | 840 |
| 2019-01-25 | 5,000 | 5,090 | 5,000 | 5,050 | 7,700 | 841.67 |
| 2019-01-24 | 5,000 | 5,030 | 4,995 | 5,030 | 6,300 | 838.33 |
| 2019-01-23 | 5,000 | 5,060 | 5,000 | 5,030 | 5,100 | 838.33 |
| 2019-01-22 | 5,080 | 5,110 | 5,060 | 5,070 | 5,600 | 845 |
| 2019-01-21 | 5,060 | 5,090 | 5,060 | 5,080 | 5,800 | 846.67 |
| 2019-01-18 | 5,020 | 5,080 | 5,020 | 5,080 | 5,600 | 846.67 |
| 2019-01-17 | 5,150 | 5,170 | 5,030 | 5,040 | 5,600 | 840 |
| 2019-01-16 | 5,080 | 5,120 | 5,050 | 5,050 | 3,100 | 841.67 |
| 2019-01-15 | 5,030 | 5,080 | 5,000 | 5,080 | 2,900 | 846.67 |
| 2019-01-11 | 5,030 | 5,050 | 5,020 | 5,030 | 2,500 | 838.33 |
| 2019-01-10 | 5,020 | 5,080 | 5,020 | 5,070 | 4,300 | 845 |
| 2019-01-09 | 4,985 | 5,100 | 4,985 | 5,070 | 3,700 | 845 |
| 2019-01-08 | 4,955 | 5,080 | 4,950 | 4,985 | 3,700 | 830.83 |
| 2019-01-07 | 5,080 | 5,100 | 4,920 | 4,925 | 5,100 | 820.83 |
| 2019-01-04 | 4,815 | 4,895 | 4,755 | 4,880 | 7,200 | 813.33 |
分割・併合履歴 ： [2025-01-30]1株→3株 [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株