2695 くら寿司(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 | 5,360 | 5,420 | 5,340 | 5,410 | 66,800 | 2,705 |
| 2019-12-27 | 5,320 | 5,370 | 5,290 | 5,370 | 108,600 | 2,685 |
| 2019-12-26 | 5,210 | 5,300 | 5,210 | 5,290 | 114,900 | 2,645 |
| 2019-12-25 | 5,170 | 5,220 | 5,170 | 5,210 | 109,500 | 2,605 |
| 2019-12-24 | 5,130 | 5,220 | 5,120 | 5,170 | 222,400 | 2,585 |
| 2019-12-23 | 5,030 | 5,050 | 5,000 | 5,050 | 40,100 | 2,525 |
| 2019-12-20 | 4,955 | 5,030 | 4,940 | 5,010 | 82,300 | 2,505 |
| 2019-12-19 | 4,970 | 5,000 | 4,890 | 4,925 | 89,700 | 2,462.50 |
| 2019-12-18 | 4,970 | 4,980 | 4,945 | 4,960 | 50,100 | 2,480 |
| 2019-12-17 | 4,960 | 4,965 | 4,890 | 4,950 | 108,300 | 2,475 |
| 2019-12-16 | 4,940 | 5,120 | 4,915 | 4,915 | 293,700 | 2,457.50 |
| 2019-12-13 | 4,840 | 4,910 | 4,665 | 4,870 | 579,600 | 2,435 |
| 2019-12-12 | 5,060 | 5,100 | 4,990 | 5,080 | 106,900 | 2,540 |
| 2019-12-11 | 5,050 | 5,110 | 5,040 | 5,040 | 121,000 | 2,520 |
| 2019-12-10 | 4,970 | 5,080 | 4,970 | 5,030 | 162,000 | 2,515 |
| 2019-12-09 | 4,900 | 4,965 | 4,900 | 4,965 | 115,200 | 2,482.50 |
| 2019-12-06 | 4,830 | 4,880 | 4,820 | 4,880 | 69,900 | 2,440 |
| 2019-12-05 | 4,900 | 4,920 | 4,780 | 4,855 | 174,800 | 2,427.50 |
| 2019-12-04 | 4,815 | 4,890 | 4,785 | 4,890 | 75,600 | 2,445 |
| 2019-12-03 | 4,860 | 4,865 | 4,810 | 4,860 | 60,800 | 2,430 |
| 2019-12-02 | 4,870 | 4,950 | 4,870 | 4,885 | 141,200 | 2,442.50 |
| 2019-11-29 | 4,855 | 4,905 | 4,825 | 4,870 | 109,300 | 2,435 |
| 2019-11-28 | 4,965 | 4,965 | 4,830 | 4,855 | 160,700 | 2,427.50 |
| 2019-11-27 | 4,870 | 4,970 | 4,870 | 4,940 | 196,000 | 2,470 |
| 2019-11-26 | 4,815 | 4,860 | 4,785 | 4,835 | 115,100 | 2,417.50 |
| 2019-11-25 | 4,815 | 4,830 | 4,750 | 4,810 | 109,900 | 2,405 |
| 2019-11-22 | 4,710 | 4,810 | 4,690 | 4,770 | 101,400 | 2,385 |
| 2019-11-21 | 4,725 | 4,765 | 4,635 | 4,720 | 154,000 | 2,360 |
| 2019-11-20 | 4,740 | 4,740 | 4,680 | 4,720 | 84,900 | 2,360 |
| 2019-11-19 | 4,815 | 4,860 | 4,760 | 4,770 | 97,300 | 2,385 |
| 2019-11-18 | 4,740 | 4,800 | 4,710 | 4,800 | 162,500 | 2,400 |
| 2019-11-15 | 4,695 | 4,740 | 4,655 | 4,715 | 127,200 | 2,357.50 |
| 2019-11-14 | 4,690 | 4,705 | 4,650 | 4,680 | 43,200 | 2,340 |
| 2019-11-13 | 4,705 | 4,705 | 4,665 | 4,685 | 38,100 | 2,342.50 |
| 2019-11-12 | 4,680 | 4,705 | 4,640 | 4,705 | 62,800 | 2,352.50 |
| 2019-11-11 | 4,630 | 4,740 | 4,625 | 4,670 | 189,400 | 2,335 |
| 2019-11-08 | 4,645 | 4,685 | 4,610 | 4,610 | 97,700 | 2,305 |
| 2019-11-07 | 4,580 | 4,620 | 4,555 | 4,615 | 62,000 | 2,307.50 |
| 2019-11-06 | 4,610 | 4,625 | 4,560 | 4,560 | 70,800 | 2,280 |
| 2019-11-05 | 4,560 | 4,640 | 4,550 | 4,640 | 120,200 | 2,320 |
| 2019-11-01 | 4,530 | 4,570 | 4,510 | 4,530 | 37,700 | 2,265 |
| 2019-10-31 | 4,540 | 4,570 | 4,490 | 4,565 | 110,600 | 2,282.50 |
| 2019-10-30 | 4,560 | 4,560 | 4,515 | 4,540 | 72,500 | 2,270 |
| 2019-10-29 | 4,600 | 4,675 | 4,590 | 4,590 | 230,900 | 2,295 |
| 2019-10-28 | 4,580 | 4,640 | 4,570 | 4,600 | 95,900 | 2,300 |
| 2019-10-25 | 4,505 | 4,590 | 4,500 | 4,575 | 148,700 | 2,287.50 |
| 2019-10-24 | 4,530 | 4,585 | 4,510 | 4,510 | 88,800 | 2,255 |
| 2019-10-23 | 4,525 | 4,540 | 4,500 | 4,530 | 68,900 | 2,265 |
| 2019-10-21 | 4,435 | 4,505 | 4,430 | 4,490 | 57,100 | 2,245 |
| 2019-10-18 | 4,470 | 4,540 | 4,440 | 4,450 | 137,400 | 2,225 |
| 2019-10-17 | 4,490 | 4,495 | 4,420 | 4,425 | 60,700 | 2,212.50 |
| 2019-10-16 | 4,515 | 4,605 | 4,480 | 4,485 | 211,500 | 2,242.50 |
| 2019-10-15 | 4,490 | 4,540 | 4,475 | 4,500 | 86,300 | 2,250 |
| 2019-10-11 | 4,475 | 4,485 | 4,410 | 4,445 | 77,000 | 2,222.50 |
| 2019-10-10 | 4,530 | 4,555 | 4,450 | 4,470 | 104,100 | 2,235 |
| 2019-10-09 | 4,520 | 4,545 | 4,500 | 4,530 | 56,200 | 2,265 |
| 2019-10-08 | 4,545 | 4,575 | 4,495 | 4,565 | 120,900 | 2,282.50 |
| 2019-10-07 | 4,455 | 4,555 | 4,455 | 4,530 | 158,100 | 2,265 |
| 2019-10-04 | 4,400 | 4,445 | 4,335 | 4,445 | 156,100 | 2,222.50 |
| 2019-10-03 | 4,450 | 4,465 | 4,390 | 4,425 | 167,100 | 2,212.50 |
| 2019-10-02 | 4,470 | 4,560 | 4,450 | 4,495 | 120,900 | 2,247.50 |
| 2019-10-01 | 4,485 | 4,545 | 4,455 | 4,485 | 140,100 | 2,242.50 |
| 2019-09-30 | 4,490 | 4,535 | 4,470 | 4,475 | 90,200 | 2,237.50 |
| 2019-09-27 | 4,525 | 4,530 | 4,465 | 4,490 | 107,700 | 2,245 |
| 2019-09-26 | 4,650 | 4,650 | 4,520 | 4,535 | 135,200 | 2,267.50 |
| 2019-09-25 | 4,590 | 4,645 | 4,560 | 4,615 | 74,700 | 2,307.50 |
| 2019-09-24 | 4,585 | 4,695 | 4,570 | 4,620 | 142,600 | 2,310 |
| 2019-09-20 | 4,545 | 4,590 | 4,520 | 4,590 | 105,400 | 2,295 |
| 2019-09-19 | 4,515 | 4,540 | 4,485 | 4,535 | 58,200 | 2,267.50 |
| 2019-09-18 | 4,540 | 4,570 | 4,515 | 4,545 | 101,300 | 2,272.50 |
| 2019-09-17 | 4,495 | 4,510 | 4,420 | 4,505 | 104,900 | 2,252.50 |
| 2019-09-13 | 4,500 | 4,530 | 4,475 | 4,525 | 198,800 | 2,262.50 |
| 2019-09-12 | 4,360 | 4,530 | 4,360 | 4,490 | 356,500 | 2,245 |
| 2019-09-11 | 4,400 | 4,475 | 4,240 | 4,280 | 369,500 | 2,140 |
| 2019-09-10 | 4,340 | 4,565 | 4,325 | 4,455 | 327,800 | 2,227.50 |
| 2019-09-09 | 4,275 | 4,385 | 4,240 | 4,335 | 392,100 | 2,167.50 |
| 2019-09-06 | 4,235 | 4,235 | 4,145 | 4,185 | 150,900 | 2,092.50 |
| 2019-09-05 | 4,220 | 4,280 | 4,220 | 4,260 | 91,700 | 2,130 |
| 2019-09-04 | 4,190 | 4,230 | 4,180 | 4,195 | 56,300 | 2,097.50 |
| 2019-09-03 | 4,180 | 4,245 | 4,175 | 4,225 | 68,000 | 2,112.50 |
| 2019-09-02 | 4,200 | 4,230 | 4,145 | 4,180 | 75,300 | 2,090 |
| 2019-08-30 | 4,155 | 4,245 | 4,145 | 4,230 | 114,600 | 2,115 |
| 2019-08-29 | 4,140 | 4,140 | 4,080 | 4,140 | 74,700 | 2,070 |
| 2019-08-28 | 4,115 | 4,145 | 4,075 | 4,140 | 75,400 | 2,070 |
| 2019-08-27 | 4,020 | 4,105 | 4,020 | 4,095 | 115,200 | 2,047.50 |
| 2019-08-26 | 3,995 | 4,005 | 3,965 | 4,005 | 98,600 | 2,002.50 |
| 2019-08-23 | 4,030 | 4,065 | 3,995 | 4,040 | 95,800 | 2,020 |
| 2019-08-22 | 4,040 | 4,055 | 4,015 | 4,025 | 63,600 | 2,012.50 |
| 2019-08-21 | 4,110 | 4,110 | 4,035 | 4,050 | 99,900 | 2,025 |
| 2019-08-20 | 4,125 | 4,145 | 4,100 | 4,135 | 63,300 | 2,067.50 |
| 2019-08-19 | 4,145 | 4,145 | 4,040 | 4,125 | 132,700 | 2,062.50 |
| 2019-08-16 | 4,205 | 4,205 | 4,125 | 4,125 | 105,800 | 2,062.50 |
| 2019-08-15 | 4,215 | 4,225 | 4,145 | 4,220 | 155,000 | 2,110 |
| 2019-08-14 | 4,340 | 4,355 | 4,285 | 4,305 | 129,200 | 2,152.50 |
| 2019-08-13 | 4,400 | 4,425 | 4,345 | 4,345 | 107,300 | 2,172.50 |
| 2019-08-09 | 4,455 | 4,485 | 4,440 | 4,460 | 49,900 | 2,230 |
| 2019-08-08 | 4,465 | 4,490 | 4,405 | 4,445 | 76,800 | 2,222.50 |
| 2019-08-07 | 4,425 | 4,500 | 4,415 | 4,475 | 105,600 | 2,237.50 |
| 2019-08-06 | 4,205 | 4,435 | 4,195 | 4,425 | 115,300 | 2,212.50 |
| 2019-08-05 | 4,445 | 4,445 | 4,295 | 4,365 | 176,700 | 2,182.50 |
| 2019-08-02 | 4,450 | 4,495 | 4,390 | 4,430 | 201,000 | 2,215 |
| 2019-08-01 | 4,460 | 4,495 | 4,425 | 4,495 | 85,000 | 2,247.50 |
| 2019-07-31 | 4,490 | 4,520 | 4,465 | 4,480 | 76,300 | 2,240 |
| 2019-07-30 | 4,480 | 4,490 | 4,430 | 4,490 | 107,700 | 2,245 |
| 2019-07-29 | 4,455 | 4,490 | 4,425 | 4,440 | 96,900 | 2,220 |
| 2019-07-26 | 4,410 | 4,455 | 4,370 | 4,435 | 113,400 | 2,217.50 |
| 2019-07-25 | 4,430 | 4,455 | 4,410 | 4,415 | 63,700 | 2,207.50 |
| 2019-07-24 | 4,420 | 4,440 | 4,385 | 4,430 | 56,100 | 2,215 |
| 2019-07-23 | 4,340 | 4,415 | 4,320 | 4,415 | 70,700 | 2,207.50 |
| 2019-07-22 | 4,385 | 4,405 | 4,340 | 4,350 | 56,500 | 2,175 |
| 2019-07-19 | 4,335 | 4,410 | 4,330 | 4,390 | 77,600 | 2,195 |
| 2019-07-18 | 4,400 | 4,400 | 4,325 | 4,350 | 86,000 | 2,175 |
| 2019-07-17 | 4,410 | 4,445 | 4,390 | 4,430 | 97,400 | 2,215 |
| 2019-07-16 | 4,355 | 4,400 | 4,290 | 4,390 | 190,600 | 2,195 |
| 2019-07-12 | 4,390 | 4,420 | 4,325 | 4,345 | 144,000 | 2,172.50 |
| 2019-07-11 | 4,305 | 4,405 | 4,280 | 4,375 | 193,600 | 2,187.50 |
| 2019-07-10 | 4,405 | 4,430 | 4,295 | 4,340 | 215,900 | 2,170 |
| 2019-07-09 | 4,505 | 4,535 | 4,410 | 4,420 | 424,600 | 2,210 |
| 2019-07-08 | 4,740 | 4,750 | 4,440 | 4,460 | 741,000 | 2,230 |
| 2019-07-05 | 4,810 | 4,865 | 4,735 | 4,780 | 239,700 | 2,390 |
| 2019-07-04 | 4,705 | 4,810 | 4,705 | 4,785 | 193,700 | 2,392.50 |
| 2019-07-03 | 4,615 | 4,635 | 4,585 | 4,635 | 65,200 | 2,317.50 |
| 2019-07-02 | 4,675 | 4,715 | 4,610 | 4,630 | 90,700 | 2,315 |
| 2019-07-01 | 4,640 | 4,690 | 4,620 | 4,690 | 75,800 | 2,345 |
| 2019-06-28 | 4,540 | 4,625 | 4,530 | 4,595 | 180,200 | 2,297.50 |
| 2019-06-27 | 4,495 | 4,540 | 4,450 | 4,540 | 103,800 | 2,270 |
| 2019-06-26 | 4,500 | 4,565 | 4,495 | 4,505 | 66,200 | 2,252.50 |
| 2019-06-25 | 4,535 | 4,605 | 4,520 | 4,540 | 66,400 | 2,270 |
| 2019-06-24 | 4,500 | 4,560 | 4,490 | 4,550 | 107,300 | 2,275 |
| 2019-06-21 | 4,500 | 4,530 | 4,425 | 4,525 | 130,900 | 2,262.50 |
| 2019-06-20 | 4,575 | 4,575 | 4,475 | 4,515 | 88,500 | 2,257.50 |
| 2019-06-19 | 4,475 | 4,605 | 4,450 | 4,535 | 255,300 | 2,267.50 |
| 2019-06-18 | 4,580 | 4,645 | 4,400 | 4,435 | 312,100 | 2,217.50 |
| 2019-06-17 | 4,750 | 4,790 | 4,540 | 4,560 | 352,600 | 2,280 |
| 2019-06-14 | 4,640 | 4,795 | 4,635 | 4,765 | 424,100 | 2,382.50 |
| 2019-06-13 | 4,355 | 4,635 | 4,340 | 4,600 | 498,800 | 2,300 |
| 2019-06-12 | 4,450 | 4,465 | 4,300 | 4,360 | 330,300 | 2,180 |
| 2019-06-11 | 4,245 | 4,540 | 4,235 | 4,515 | 307,700 | 2,257.50 |
| 2019-06-10 | 4,250 | 4,530 | 4,190 | 4,245 | 413,100 | 2,122.50 |
| 2019-06-07 | 4,195 | 4,210 | 4,145 | 4,185 | 162,700 | 2,092.50 |
| 2019-06-06 | 4,275 | 4,295 | 4,200 | 4,220 | 85,500 | 2,110 |
| 2019-06-05 | 4,220 | 4,285 | 4,210 | 4,280 | 89,700 | 2,140 |
| 2019-06-04 | 4,160 | 4,175 | 4,095 | 4,170 | 99,300 | 2,085 |
| 2019-06-03 | 4,140 | 4,235 | 4,080 | 4,160 | 129,400 | 2,080 |
| 2019-05-31 | 4,145 | 4,265 | 4,140 | 4,225 | 154,700 | 2,112.50 |
| 2019-05-30 | 4,305 | 4,305 | 4,115 | 4,145 | 276,200 | 2,072.50 |
| 2019-05-29 | 4,405 | 4,410 | 4,325 | 4,375 | 92,700 | 2,187.50 |
| 2019-05-28 | 4,435 | 4,450 | 4,395 | 4,410 | 59,700 | 2,205 |
| 2019-05-27 | 4,520 | 4,530 | 4,435 | 4,465 | 55,900 | 2,232.50 |
| 2019-05-24 | 4,490 | 4,510 | 4,455 | 4,500 | 44,300 | 2,250 |
| 2019-05-23 | 4,470 | 4,510 | 4,460 | 4,505 | 47,300 | 2,252.50 |
| 2019-05-22 | 4,560 | 4,565 | 4,470 | 4,470 | 56,900 | 2,235 |
| 2019-05-21 | 4,410 | 4,580 | 4,405 | 4,565 | 142,600 | 2,282.50 |
| 2019-05-20 | 4,480 | 4,480 | 4,385 | 4,400 | 64,800 | 2,200 |
| 2019-05-17 | 4,425 | 4,450 | 4,410 | 4,450 | 50,100 | 2,225 |
| 2019-05-16 | 4,455 | 4,465 | 4,350 | 4,370 | 70,700 | 2,185 |
| 2019-05-15 | 4,460 | 4,505 | 4,410 | 4,450 | 97,900 | 2,225 |
| 2019-05-14 | 4,340 | 4,465 | 4,315 | 4,415 | 164,000 | 2,207.50 |
| 2019-05-13 | 4,520 | 4,565 | 4,460 | 4,480 | 114,700 | 2,240 |
| 2019-05-10 | 4,540 | 4,635 | 4,520 | 4,555 | 114,400 | 2,277.50 |
| 2019-05-09 | 4,630 | 4,650 | 4,515 | 4,545 | 192,900 | 2,272.50 |
| 2019-05-08 | 4,765 | 4,775 | 4,640 | 4,645 | 186,300 | 2,322.50 |
| 2019-05-07 | 4,800 | 4,860 | 4,785 | 4,805 | 131,600 | 2,402.50 |
| 2019-04-26 | 4,885 | 4,900 | 4,800 | 4,805 | 156,300 | 2,402.50 |
| 2019-04-25 | 4,875 | 4,925 | 4,870 | 4,900 | 129,600 | 2,450 |
| 2019-04-24 | 4,900 | 4,950 | 4,870 | 4,870 | 481,000 | 2,435 |
| 2019-04-23 | 5,060 | 5,070 | 5,020 | 5,060 | 405,400 | 2,530 |
| 2019-04-22 | 4,985 | 5,070 | 4,980 | 5,060 | 164,100 | 2,530 |
| 2019-04-19 | 5,000 | 5,030 | 4,990 | 4,990 | 155,200 | 2,495 |
| 2019-04-18 | 5,040 | 5,040 | 4,985 | 4,990 | 104,800 | 2,495 |
| 2019-04-17 | 5,050 | 5,050 | 5,010 | 5,010 | 82,100 | 2,505 |
| 2019-04-16 | 5,050 | 5,090 | 5,030 | 5,060 | 101,100 | 2,530 |
| 2019-04-15 | 5,030 | 5,040 | 4,995 | 5,030 | 118,600 | 2,515 |
| 2019-04-12 | 4,995 | 5,030 | 4,995 | 5,000 | 99,500 | 2,500 |
| 2019-04-11 | 4,955 | 4,990 | 4,950 | 4,990 | 109,300 | 2,495 |
| 2019-04-10 | 4,945 | 5,010 | 4,935 | 4,950 | 131,500 | 2,475 |
| 2019-04-09 | 5,000 | 5,010 | 4,955 | 4,955 | 244,600 | 2,477.50 |
| 2019-04-08 | 5,150 | 5,150 | 4,990 | 5,010 | 455,700 | 2,505 |
| 2019-04-05 | 5,150 | 5,190 | 5,150 | 5,170 | 68,600 | 2,585 |
| 2019-04-04 | 5,120 | 5,160 | 5,120 | 5,140 | 118,800 | 2,570 |
| 2019-04-03 | 5,150 | 5,170 | 5,110 | 5,120 | 114,500 | 2,560 |
| 2019-04-02 | 5,210 | 5,240 | 5,100 | 5,120 | 138,500 | 2,560 |
| 2019-04-01 | 5,120 | 5,250 | 5,120 | 5,180 | 172,300 | 2,590 |
| 2019-03-29 | 5,100 | 5,130 | 5,060 | 5,070 | 122,000 | 2,535 |
| 2019-03-28 | 5,180 | 5,180 | 5,080 | 5,090 | 132,700 | 2,545 |
| 2019-03-27 | 5,180 | 5,200 | 5,130 | 5,160 | 157,800 | 2,580 |
| 2019-03-26 | 5,120 | 5,170 | 5,090 | 5,130 | 169,000 | 2,565 |
| 2019-03-25 | 5,060 | 5,090 | 5,040 | 5,080 | 152,900 | 2,540 |
| 2019-03-22 | 5,200 | 5,200 | 5,130 | 5,150 | 89,000 | 2,575 |
| 2019-03-20 | 5,160 | 5,240 | 5,160 | 5,180 | 136,400 | 2,590 |
| 2019-03-19 | 5,280 | 5,280 | 5,170 | 5,190 | 82,600 | 2,595 |
| 2019-03-18 | 5,230 | 5,290 | 5,220 | 5,260 | 85,100 | 2,630 |
| 2019-03-15 | 5,110 | 5,240 | 5,100 | 5,210 | 154,900 | 2,605 |
| 2019-03-14 | 5,100 | 5,170 | 5,090 | 5,120 | 92,200 | 2,560 |
| 2019-03-13 | 5,140 | 5,220 | 5,080 | 5,100 | 137,000 | 2,550 |
| 2019-03-12 | 5,050 | 5,180 | 5,040 | 5,150 | 153,400 | 2,575 |
| 2019-03-11 | 5,040 | 5,060 | 5,000 | 5,010 | 114,200 | 2,505 |
| 2019-03-08 | 5,080 | 5,110 | 5,000 | 5,030 | 215,300 | 2,515 |
| 2019-03-07 | 5,300 | 5,350 | 5,110 | 5,120 | 353,800 | 2,560 |
| 2019-03-06 | 5,320 | 5,400 | 5,240 | 5,280 | 780,200 | 2,640 |
| 2019-03-05 | 5,840 | 5,870 | 5,730 | 5,820 | 201,900 | 2,910 |
| 2019-03-04 | 6,030 | 6,030 | 5,840 | 5,890 | 160,000 | 2,945 |
| 2019-03-01 | 6,040 | 6,040 | 5,910 | 6,010 | 88,900 | 3,005 |
| 2019-02-28 | 6,080 | 6,090 | 5,810 | 5,960 | 160,000 | 2,980 |
| 2019-02-27 | 5,960 | 6,050 | 5,920 | 6,030 | 145,600 | 3,015 |
| 2019-02-26 | 5,860 | 5,930 | 5,810 | 5,900 | 162,200 | 2,950 |
| 2019-02-25 | 5,730 | 5,830 | 5,710 | 5,830 | 86,700 | 2,915 |
| 2019-02-22 | 5,610 | 5,760 | 5,570 | 5,730 | 113,900 | 2,865 |
| 2019-02-21 | 5,680 | 5,680 | 5,540 | 5,570 | 51,600 | 2,785 |
| 2019-02-20 | 5,660 | 5,690 | 5,600 | 5,630 | 42,800 | 2,815 |
| 2019-02-19 | 5,590 | 5,650 | 5,580 | 5,620 | 60,700 | 2,810 |
| 2019-02-18 | 5,490 | 5,570 | 5,470 | 5,550 | 54,600 | 2,775 |
| 2019-02-15 | 5,500 | 5,500 | 5,420 | 5,450 | 46,300 | 2,725 |
| 2019-02-14 | 5,500 | 5,590 | 5,470 | 5,510 | 84,400 | 2,755 |
| 2019-02-13 | 5,280 | 5,450 | 5,250 | 5,400 | 131,300 | 2,700 |
| 2019-02-12 | 5,550 | 5,550 | 5,170 | 5,220 | 301,700 | 2,610 |
| 2019-02-08 | 5,540 | 5,540 | 5,460 | 5,510 | 53,300 | 2,755 |
| 2019-02-07 | 5,460 | 5,610 | 5,430 | 5,540 | 118,000 | 2,770 |
| 2019-02-06 | 5,660 | 5,660 | 5,500 | 5,520 | 92,000 | 2,760 |
| 2019-02-05 | 5,610 | 5,700 | 5,610 | 5,650 | 52,500 | 2,825 |
| 2019-02-04 | 5,610 | 5,660 | 5,590 | 5,630 | 40,100 | 2,815 |
| 2019-02-01 | 5,600 | 5,630 | 5,560 | 5,570 | 70,000 | 2,785 |
| 2019-01-31 | 5,500 | 5,620 | 5,500 | 5,620 | 54,900 | 2,810 |
| 2019-01-30 | 5,450 | 5,490 | 5,430 | 5,450 | 44,700 | 2,725 |
| 2019-01-29 | 5,440 | 5,470 | 5,390 | 5,440 | 55,100 | 2,720 |
| 2019-01-28 | 5,470 | 5,540 | 5,430 | 5,480 | 54,500 | 2,740 |
| 2019-01-25 | 5,340 | 5,490 | 5,330 | 5,410 | 50,600 | 2,705 |
| 2019-01-24 | 5,330 | 5,360 | 5,300 | 5,350 | 24,700 | 2,675 |
| 2019-01-23 | 5,340 | 5,400 | 5,320 | 5,350 | 44,400 | 2,675 |
| 2019-01-22 | 5,450 | 5,450 | 5,370 | 5,370 | 35,200 | 2,685 |
| 2019-01-21 | 5,470 | 5,490 | 5,390 | 5,410 | 52,100 | 2,705 |
| 2019-01-18 | 5,420 | 5,500 | 5,390 | 5,400 | 39,400 | 2,700 |
| 2019-01-17 | 5,400 | 5,420 | 5,320 | 5,400 | 49,400 | 2,700 |
| 2019-01-16 | 5,270 | 5,350 | 5,250 | 5,300 | 44,400 | 2,650 |
| 2019-01-15 | 5,260 | 5,330 | 5,230 | 5,250 | 57,700 | 2,625 |
| 2019-01-11 | 5,370 | 5,380 | 5,230 | 5,240 | 65,100 | 2,620 |
| 2019-01-10 | 5,350 | 5,390 | 5,280 | 5,360 | 50,400 | 2,680 |
| 2019-01-09 | 5,430 | 5,500 | 5,380 | 5,380 | 50,400 | 2,690 |
| 2019-01-08 | 5,450 | 5,500 | 5,360 | 5,370 | 64,400 | 2,685 |
| 2019-01-07 | 5,450 | 5,480 | 5,350 | 5,470 | 78,000 | 2,735 |
| 2019-01-04 | 5,200 | 5,330 | 5,130 | 5,320 | 87,100 | 2,660 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
