2815 アリアケジャパン(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 | 8,190 | 8,220 | 8,110 | 8,130 | 34,700 | 8,130 |
| 2019-12-27 | 8,180 | 8,250 | 8,150 | 8,150 | 31,800 | 8,150 |
| 2019-12-26 | 8,060 | 8,140 | 8,010 | 8,120 | 37,100 | 8,120 |
| 2019-12-25 | 8,180 | 8,250 | 8,100 | 8,100 | 31,700 | 8,100 |
| 2019-12-24 | 8,200 | 8,230 | 8,120 | 8,230 | 67,300 | 8,230 |
| 2019-12-23 | 8,180 | 8,380 | 8,150 | 8,280 | 178,400 | 8,280 |
| 2019-12-20 | 8,090 | 8,170 | 7,830 | 7,880 | 227,500 | 7,880 |
| 2019-12-19 | 7,690 | 7,820 | 7,680 | 7,690 | 68,800 | 7,690 |
| 2019-12-18 | 7,740 | 7,760 | 7,660 | 7,740 | 73,300 | 7,740 |
| 2019-12-17 | 7,680 | 7,800 | 7,620 | 7,760 | 71,800 | 7,760 |
| 2019-12-16 | 7,750 | 7,770 | 7,730 | 7,730 | 69,300 | 7,730 |
| 2019-12-13 | 7,970 | 7,990 | 7,840 | 7,850 | 78,700 | 7,850 |
| 2019-12-12 | 7,900 | 7,920 | 7,750 | 7,850 | 57,300 | 7,850 |
| 2019-12-11 | 7,920 | 7,920 | 7,740 | 7,820 | 68,500 | 7,820 |
| 2019-12-10 | 7,960 | 7,960 | 7,850 | 7,890 | 49,900 | 7,890 |
| 2019-12-09 | 7,890 | 7,930 | 7,780 | 7,910 | 84,800 | 7,910 |
| 2019-12-06 | 7,710 | 7,840 | 7,710 | 7,810 | 38,200 | 7,810 |
| 2019-12-05 | 7,760 | 7,770 | 7,710 | 7,740 | 49,900 | 7,740 |
| 2019-12-04 | 7,730 | 7,810 | 7,710 | 7,730 | 48,800 | 7,730 |
| 2019-12-03 | 7,870 | 7,870 | 7,770 | 7,820 | 84,500 | 7,820 |
| 2019-12-02 | 7,870 | 7,910 | 7,790 | 7,880 | 61,700 | 7,880 |
| 2019-11-29 | 7,910 | 7,910 | 7,810 | 7,810 | 48,600 | 7,810 |
| 2019-11-28 | 7,910 | 7,910 | 7,860 | 7,860 | 47,800 | 7,860 |
| 2019-11-27 | 7,890 | 7,930 | 7,780 | 7,820 | 85,700 | 7,820 |
| 2019-11-26 | 8,020 | 8,020 | 7,930 | 7,930 | 98,900 | 7,930 |
| 2019-11-25 | 7,880 | 7,990 | 7,880 | 7,980 | 62,900 | 7,980 |
| 2019-11-22 | 7,920 | 8,000 | 7,840 | 7,930 | 76,900 | 7,930 |
| 2019-11-21 | 7,930 | 8,010 | 7,900 | 8,000 | 91,000 | 8,000 |
| 2019-11-20 | 8,000 | 8,010 | 7,850 | 7,910 | 64,900 | 7,910 |
| 2019-11-19 | 8,010 | 8,090 | 8,000 | 8,030 | 45,100 | 8,030 |
| 2019-11-18 | 7,980 | 8,130 | 7,950 | 8,100 | 83,100 | 8,100 |
| 2019-11-15 | 8,090 | 8,180 | 8,070 | 8,110 | 42,000 | 8,110 |
| 2019-11-14 | 8,210 | 8,300 | 8,100 | 8,150 | 38,000 | 8,150 |
| 2019-11-13 | 8,230 | 8,270 | 8,150 | 8,210 | 78,100 | 8,210 |
| 2019-11-12 | 8,270 | 8,270 | 8,060 | 8,100 | 117,700 | 8,100 |
| 2019-11-11 | 8,550 | 8,670 | 8,060 | 8,370 | 300,700 | 8,370 |
| 2019-11-08 | 8,500 | 8,760 | 8,450 | 8,690 | 113,900 | 8,690 |
| 2019-11-07 | 8,430 | 8,430 | 8,320 | 8,400 | 67,000 | 8,400 |
| 2019-11-06 | 8,590 | 8,600 | 8,430 | 8,430 | 63,400 | 8,430 |
| 2019-11-05 | 8,480 | 8,520 | 8,410 | 8,500 | 46,300 | 8,500 |
| 2019-11-01 | 8,400 | 8,470 | 8,330 | 8,420 | 43,900 | 8,420 |
| 2019-10-31 | 8,450 | 8,520 | 8,410 | 8,420 | 79,800 | 8,420 |
| 2019-10-30 | 8,300 | 8,410 | 8,240 | 8,300 | 67,600 | 8,300 |
| 2019-10-29 | 8,250 | 8,340 | 8,200 | 8,280 | 56,000 | 8,280 |
| 2019-10-28 | 8,400 | 8,420 | 8,180 | 8,210 | 57,600 | 8,210 |
| 2019-10-25 | 8,330 | 8,420 | 8,280 | 8,400 | 35,900 | 8,400 |
| 2019-10-24 | 8,290 | 8,370 | 8,240 | 8,290 | 36,800 | 8,290 |
| 2019-10-23 | 8,420 | 8,430 | 8,160 | 8,230 | 80,000 | 8,230 |
| 2019-10-21 | 8,430 | 8,480 | 8,430 | 8,430 | 16,700 | 8,430 |
| 2019-10-18 | 8,540 | 8,630 | 8,330 | 8,370 | 51,000 | 8,370 |
| 2019-10-17 | 8,580 | 8,640 | 8,510 | 8,530 | 43,700 | 8,530 |
| 2019-10-16 | 8,600 | 8,720 | 8,510 | 8,530 | 46,400 | 8,530 |
| 2019-10-15 | 8,580 | 8,580 | 8,480 | 8,550 | 52,200 | 8,550 |
| 2019-10-11 | 8,380 | 8,500 | 8,350 | 8,450 | 46,100 | 8,450 |
| 2019-10-10 | 8,340 | 8,370 | 8,220 | 8,330 | 63,800 | 8,330 |
| 2019-10-09 | 8,310 | 8,500 | 8,310 | 8,440 | 84,700 | 8,440 |
| 2019-10-08 | 8,330 | 8,440 | 8,280 | 8,350 | 64,200 | 8,350 |
| 2019-10-07 | 8,340 | 8,370 | 8,260 | 8,330 | 57,100 | 8,330 |
| 2019-10-04 | 8,140 | 8,250 | 8,090 | 8,220 | 124,000 | 8,220 |
| 2019-10-03 | 8,360 | 8,450 | 8,290 | 8,350 | 71,800 | 8,350 |
| 2019-10-02 | 8,450 | 8,590 | 8,450 | 8,500 | 78,600 | 8,500 |
| 2019-10-01 | 8,440 | 8,490 | 8,370 | 8,410 | 81,300 | 8,410 |
| 2019-09-30 | 8,360 | 8,590 | 8,350 | 8,420 | 82,300 | 8,420 |
| 2019-09-27 | 8,830 | 8,830 | 8,530 | 8,660 | 59,800 | 8,660 |
| 2019-09-26 | 8,900 | 8,900 | 8,710 | 8,750 | 72,500 | 8,750 |
| 2019-09-25 | 8,780 | 8,850 | 8,710 | 8,770 | 83,900 | 8,770 |
| 2019-09-24 | 8,460 | 8,700 | 8,450 | 8,670 | 87,500 | 8,670 |
| 2019-09-20 | 8,470 | 8,500 | 8,370 | 8,490 | 120,200 | 8,490 |
| 2019-09-19 | 8,410 | 8,520 | 8,260 | 8,360 | 100,800 | 8,360 |
| 2019-09-18 | 8,320 | 8,360 | 8,200 | 8,260 | 104,200 | 8,260 |
| 2019-09-17 | 8,270 | 8,380 | 8,170 | 8,350 | 72,600 | 8,350 |
| 2019-09-13 | 8,290 | 8,330 | 8,210 | 8,300 | 72,200 | 8,300 |
| 2019-09-12 | 8,230 | 8,360 | 8,170 | 8,280 | 78,400 | 8,280 |
| 2019-09-11 | 7,920 | 8,150 | 7,900 | 8,100 | 142,000 | 8,100 |
| 2019-09-10 | 8,300 | 8,350 | 7,990 | 8,060 | 122,700 | 8,060 |
| 2019-09-09 | 8,190 | 8,390 | 8,170 | 8,370 | 104,000 | 8,370 |
| 2019-09-06 | 8,180 | 8,250 | 8,130 | 8,230 | 55,800 | 8,230 |
| 2019-09-05 | 8,060 | 8,230 | 7,970 | 8,170 | 77,500 | 8,170 |
| 2019-09-04 | 8,020 | 8,100 | 8,000 | 8,020 | 65,000 | 8,020 |
| 2019-09-03 | 7,980 | 8,130 | 7,930 | 8,040 | 73,500 | 8,040 |
| 2019-09-02 | 8,130 | 8,220 | 7,890 | 7,950 | 102,500 | 7,950 |
| 2019-08-30 | 7,890 | 8,080 | 7,860 | 8,050 | 200,600 | 8,050 |
| 2019-08-29 | 8,360 | 8,400 | 8,150 | 8,190 | 317,500 | 8,190 |
| 2019-08-28 | 8,440 | 8,480 | 8,330 | 8,430 | 162,800 | 8,430 |
| 2019-08-27 | 8,490 | 8,530 | 8,410 | 8,510 | 164,600 | 8,510 |
| 2019-08-26 | 8,360 | 8,510 | 8,290 | 8,470 | 195,000 | 8,470 |
| 2019-08-23 | 8,310 | 8,420 | 8,300 | 8,390 | 162,200 | 8,390 |
| 2019-08-22 | 8,200 | 8,280 | 8,060 | 8,180 | 243,800 | 8,180 |
| 2019-08-21 | 7,850 | 7,950 | 7,740 | 7,920 | 161,400 | 7,920 |
| 2019-08-20 | 7,620 | 8,000 | 7,620 | 7,940 | 199,000 | 7,940 |
| 2019-08-19 | 7,630 | 7,720 | 7,520 | 7,660 | 180,000 | 7,660 |
| 2019-08-16 | 7,490 | 7,650 | 7,450 | 7,580 | 117,000 | 7,580 |
| 2019-08-15 | 7,210 | 7,340 | 7,210 | 7,310 | 99,000 | 7,310 |
| 2019-08-14 | 7,220 | 7,240 | 7,140 | 7,240 | 89,800 | 7,240 |
| 2019-08-13 | 7,190 | 7,280 | 7,160 | 7,180 | 115,200 | 7,180 |
| 2019-08-09 | 7,170 | 7,280 | 7,160 | 7,220 | 102,200 | 7,220 |
| 2019-08-08 | 7,260 | 7,340 | 7,140 | 7,170 | 155,400 | 7,170 |
| 2019-08-07 | 7,180 | 7,310 | 7,080 | 7,250 | 238,100 | 7,250 |
| 2019-08-06 | 7,500 | 7,560 | 7,180 | 7,400 | 450,600 | 7,400 |
| 2019-08-05 | 7,390 | 7,590 | 7,280 | 7,590 | 306,400 | 7,590 |
| 2019-08-02 | 6,630 | 6,700 | 6,500 | 6,590 | 164,100 | 6,590 |
| 2019-08-01 | 6,730 | 6,800 | 6,600 | 6,760 | 70,500 | 6,760 |
| 2019-07-31 | 6,850 | 6,960 | 6,780 | 6,780 | 103,500 | 6,780 |
| 2019-07-30 | 6,910 | 6,970 | 6,770 | 6,820 | 103,700 | 6,820 |
| 2019-07-29 | 6,890 | 6,890 | 6,730 | 6,750 | 59,800 | 6,750 |
| 2019-07-26 | 6,790 | 6,920 | 6,730 | 6,790 | 93,900 | 6,790 |
| 2019-07-25 | 6,860 | 6,890 | 6,690 | 6,740 | 102,200 | 6,740 |
| 2019-07-24 | 6,890 | 6,920 | 6,750 | 6,860 | 64,000 | 6,860 |
| 2019-07-23 | 6,780 | 6,920 | 6,780 | 6,870 | 42,600 | 6,870 |
| 2019-07-22 | 6,830 | 6,870 | 6,740 | 6,790 | 74,400 | 6,790 |
| 2019-07-19 | 6,570 | 6,910 | 6,550 | 6,870 | 128,000 | 6,870 |
| 2019-07-18 | 6,690 | 6,810 | 6,510 | 6,520 | 170,100 | 6,520 |
| 2019-07-17 | 6,760 | 6,800 | 6,670 | 6,730 | 102,800 | 6,730 |
| 2019-07-16 | 6,970 | 6,970 | 6,770 | 6,830 | 100,700 | 6,830 |
| 2019-07-12 | 7,040 | 7,040 | 6,960 | 6,970 | 52,500 | 6,970 |
| 2019-07-11 | 7,090 | 7,120 | 6,980 | 7,010 | 59,200 | 7,010 |
| 2019-07-10 | 7,000 | 7,050 | 6,960 | 7,020 | 61,400 | 7,020 |
| 2019-07-09 | 7,080 | 7,160 | 7,000 | 7,020 | 27,500 | 7,020 |
| 2019-07-08 | 7,200 | 7,210 | 7,050 | 7,060 | 50,800 | 7,060 |
| 2019-07-05 | 7,190 | 7,270 | 7,170 | 7,260 | 47,000 | 7,260 |
| 2019-07-04 | 7,190 | 7,230 | 7,160 | 7,180 | 34,500 | 7,180 |
| 2019-07-03 | 7,070 | 7,170 | 7,070 | 7,150 | 57,200 | 7,150 |
| 2019-07-02 | 7,150 | 7,180 | 7,050 | 7,100 | 46,000 | 7,100 |
| 2019-07-01 | 6,860 | 7,180 | 6,780 | 7,160 | 122,700 | 7,160 |
| 2019-06-28 | 6,970 | 7,040 | 6,800 | 6,800 | 97,600 | 6,800 |
| 2019-06-27 | 6,970 | 7,020 | 6,910 | 6,930 | 75,200 | 6,930 |
| 2019-06-26 | 7,070 | 7,080 | 6,910 | 7,040 | 94,900 | 7,040 |
| 2019-06-25 | 7,060 | 7,130 | 6,910 | 7,120 | 119,700 | 7,120 |
| 2019-06-24 | 7,180 | 7,240 | 7,090 | 7,090 | 47,700 | 7,090 |
| 2019-06-21 | 7,320 | 7,340 | 7,100 | 7,190 | 172,000 | 7,190 |
| 2019-06-20 | 7,060 | 7,270 | 7,060 | 7,200 | 133,500 | 7,200 |
| 2019-06-19 | 6,970 | 7,070 | 6,850 | 6,960 | 80,300 | 6,960 |
| 2019-06-18 | 6,920 | 6,970 | 6,860 | 6,890 | 44,500 | 6,890 |
| 2019-06-17 | 7,010 | 7,060 | 6,940 | 6,960 | 47,800 | 6,960 |
| 2019-06-14 | 6,950 | 7,040 | 6,840 | 7,000 | 62,300 | 7,000 |
| 2019-06-13 | 7,080 | 7,140 | 6,900 | 6,920 | 46,900 | 6,920 |
| 2019-06-12 | 7,220 | 7,250 | 7,070 | 7,090 | 83,800 | 7,090 |
| 2019-06-11 | 7,040 | 7,090 | 6,970 | 7,090 | 55,600 | 7,090 |
| 2019-06-10 | 7,180 | 7,230 | 7,000 | 7,100 | 120,300 | 7,100 |
| 2019-06-07 | 7,000 | 7,060 | 6,950 | 7,030 | 98,200 | 7,030 |
| 2019-06-06 | 6,780 | 7,020 | 6,760 | 6,960 | 90,500 | 6,960 |
| 2019-06-05 | 6,670 | 6,910 | 6,650 | 6,840 | 87,400 | 6,840 |
| 2019-06-04 | 6,810 | 6,830 | 6,550 | 6,600 | 175,400 | 6,600 |
| 2019-06-03 | 6,780 | 7,020 | 6,610 | 6,810 | 150,100 | 6,810 |
| 2019-05-31 | 7,170 | 7,260 | 7,030 | 7,030 | 105,600 | 7,030 |
| 2019-05-30 | 7,130 | 7,230 | 7,050 | 7,200 | 97,900 | 7,200 |
| 2019-05-29 | 7,230 | 7,330 | 7,160 | 7,240 | 127,800 | 7,240 |
| 2019-05-28 | 7,230 | 7,440 | 7,170 | 7,350 | 156,300 | 7,350 |
| 2019-05-27 | 7,340 | 7,360 | 7,180 | 7,280 | 107,000 | 7,280 |
| 2019-05-24 | 7,220 | 7,410 | 7,190 | 7,380 | 74,900 | 7,380 |
| 2019-05-23 | 7,370 | 7,470 | 7,240 | 7,350 | 108,300 | 7,350 |
| 2019-05-22 | 7,310 | 7,450 | 7,270 | 7,390 | 195,000 | 7,390 |
| 2019-05-21 | 7,000 | 7,290 | 7,000 | 7,230 | 137,200 | 7,230 |
| 2019-05-20 | 7,190 | 7,190 | 6,880 | 7,000 | 104,200 | 7,000 |
| 2019-05-17 | 7,310 | 7,420 | 7,070 | 7,190 | 214,600 | 7,190 |
| 2019-05-16 | 7,180 | 7,300 | 7,160 | 7,260 | 175,000 | 7,260 |
| 2019-05-15 | 6,710 | 7,110 | 6,700 | 7,100 | 171,900 | 7,100 |
| 2019-05-14 | 6,570 | 6,770 | 6,520 | 6,750 | 91,700 | 6,750 |
| 2019-05-13 | 6,200 | 6,860 | 6,140 | 6,750 | 321,300 | 6,750 |
| 2019-05-10 | 6,060 | 6,670 | 6,040 | 6,340 | 216,400 | 6,340 |
| 2019-05-09 | 6,330 | 6,330 | 6,070 | 6,130 | 111,100 | 6,130 |
| 2019-05-08 | 6,500 | 6,520 | 6,360 | 6,420 | 126,700 | 6,420 |
| 2019-05-07 | 6,540 | 6,660 | 6,480 | 6,490 | 149,400 | 6,490 |
| 2019-04-26 | 6,460 | 6,490 | 6,370 | 6,460 | 101,700 | 6,460 |
| 2019-04-25 | 6,400 | 6,520 | 6,360 | 6,440 | 166,000 | 6,440 |
| 2019-04-24 | 6,470 | 6,580 | 6,380 | 6,420 | 208,300 | 6,420 |
| 2019-04-23 | 6,520 | 6,630 | 6,430 | 6,470 | 156,200 | 6,470 |
| 2019-04-22 | 6,610 | 6,660 | 6,530 | 6,590 | 44,200 | 6,590 |
| 2019-04-19 | 6,590 | 6,680 | 6,560 | 6,570 | 123,500 | 6,570 |
| 2019-04-18 | 6,520 | 6,670 | 6,460 | 6,590 | 113,400 | 6,590 |
| 2019-04-17 | 6,550 | 6,610 | 6,460 | 6,540 | 69,800 | 6,540 |
| 2019-04-16 | 6,510 | 6,630 | 6,490 | 6,560 | 74,400 | 6,560 |
| 2019-04-15 | 6,670 | 6,680 | 6,520 | 6,610 | 123,600 | 6,610 |
| 2019-04-12 | 6,570 | 6,580 | 6,410 | 6,530 | 144,700 | 6,530 |
| 2019-04-11 | 6,520 | 6,600 | 6,500 | 6,520 | 89,300 | 6,520 |
| 2019-04-10 | 6,470 | 6,600 | 6,450 | 6,510 | 148,600 | 6,510 |
| 2019-04-09 | 6,350 | 6,610 | 6,320 | 6,570 | 398,200 | 6,570 |
| 2019-04-08 | 6,090 | 6,340 | 6,000 | 6,250 | 398,500 | 6,250 |
| 2019-04-05 | 5,770 | 5,890 | 5,740 | 5,870 | 193,600 | 5,870 |
| 2019-04-04 | 5,860 | 5,890 | 5,770 | 5,810 | 85,300 | 5,810 |
| 2019-04-03 | 5,920 | 5,950 | 5,820 | 5,920 | 97,500 | 5,920 |
| 2019-04-02 | 6,060 | 6,060 | 5,920 | 5,920 | 75,600 | 5,920 |
| 2019-04-01 | 6,010 | 6,120 | 5,970 | 6,030 | 95,000 | 6,030 |
| 2019-03-29 | 5,860 | 6,010 | 5,840 | 5,920 | 119,300 | 5,920 |
| 2019-03-28 | 5,850 | 5,870 | 5,760 | 5,800 | 157,500 | 5,800 |
| 2019-03-27 | 6,090 | 6,170 | 5,920 | 6,020 | 112,700 | 6,020 |
| 2019-03-26 | 6,060 | 6,260 | 6,060 | 6,190 | 217,300 | 6,190 |
| 2019-03-25 | 5,920 | 5,990 | 5,810 | 5,960 | 90,300 | 5,960 |
| 2019-03-22 | 6,080 | 6,090 | 5,970 | 6,000 | 75,100 | 6,000 |
| 2019-03-20 | 6,050 | 6,100 | 6,020 | 6,080 | 55,200 | 6,080 |
| 2019-03-19 | 6,050 | 6,080 | 5,930 | 6,040 | 65,800 | 6,040 |
| 2019-03-18 | 6,070 | 6,130 | 6,020 | 6,100 | 60,800 | 6,100 |
| 2019-03-15 | 5,990 | 6,130 | 5,980 | 6,050 | 117,700 | 6,050 |
| 2019-03-14 | 5,990 | 6,010 | 5,910 | 5,940 | 120,200 | 5,940 |
| 2019-03-13 | 6,080 | 6,100 | 5,910 | 5,920 | 144,700 | 5,920 |
| 2019-03-12 | 6,000 | 6,220 | 5,950 | 6,120 | 201,600 | 6,120 |
| 2019-03-11 | 5,820 | 5,960 | 5,810 | 5,900 | 179,100 | 5,900 |
| 2019-03-08 | 5,780 | 5,840 | 5,680 | 5,720 | 101,200 | 5,720 |
| 2019-03-07 | 5,890 | 5,940 | 5,790 | 5,860 | 130,600 | 5,860 |
| 2019-03-06 | 5,950 | 5,970 | 5,880 | 5,920 | 80,200 | 5,920 |
| 2019-03-05 | 5,930 | 5,950 | 5,880 | 5,920 | 72,800 | 5,920 |
| 2019-03-04 | 5,970 | 6,060 | 5,940 | 5,980 | 159,200 | 5,980 |
| 2019-03-01 | 5,920 | 5,980 | 5,870 | 5,940 | 64,700 | 5,940 |
| 2019-02-28 | 5,910 | 5,940 | 5,810 | 5,870 | 121,000 | 5,870 |
| 2019-02-27 | 5,950 | 5,980 | 5,900 | 5,920 | 80,400 | 5,920 |
| 2019-02-26 | 5,950 | 5,990 | 5,910 | 5,990 | 90,600 | 5,990 |
| 2019-02-25 | 6,030 | 6,030 | 5,910 | 5,930 | 51,900 | 5,930 |
| 2019-02-22 | 5,980 | 5,980 | 5,900 | 5,940 | 78,100 | 5,940 |
| 2019-02-21 | 5,950 | 6,040 | 5,890 | 5,980 | 125,600 | 5,980 |
| 2019-02-20 | 5,850 | 5,910 | 5,640 | 5,890 | 194,400 | 5,890 |
| 2019-02-19 | 5,940 | 5,950 | 5,810 | 5,830 | 167,900 | 5,830 |
| 2019-02-18 | 5,940 | 5,950 | 5,850 | 5,940 | 119,000 | 5,940 |
| 2019-02-15 | 5,920 | 5,940 | 5,860 | 5,900 | 100,400 | 5,900 |
| 2019-02-14 | 5,940 | 5,970 | 5,880 | 5,930 | 132,900 | 5,930 |
| 2019-02-13 | 5,950 | 6,080 | 5,890 | 5,940 | 157,100 | 5,940 |
| 2019-02-12 | 5,800 | 5,920 | 5,680 | 5,910 | 360,900 | 5,910 |
| 2019-02-08 | 6,160 | 6,230 | 5,800 | 5,940 | 509,000 | 5,940 |
| 2019-02-07 | 7,120 | 7,190 | 6,980 | 7,010 | 185,400 | 7,010 |
| 2019-02-06 | 7,050 | 7,120 | 6,970 | 7,010 | 145,500 | 7,010 |
| 2019-02-05 | 6,870 | 7,030 | 6,820 | 6,880 | 92,200 | 6,880 |
| 2019-02-04 | 6,590 | 6,780 | 6,550 | 6,760 | 194,800 | 6,760 |
| 2019-02-01 | 6,570 | 6,780 | 6,560 | 6,650 | 153,600 | 6,650 |
| 2019-01-31 | 6,540 | 6,650 | 6,520 | 6,570 | 108,600 | 6,570 |
| 2019-01-30 | 6,620 | 6,670 | 6,460 | 6,510 | 197,900 | 6,510 |
| 2019-01-29 | 6,650 | 6,740 | 6,580 | 6,670 | 117,500 | 6,670 |
| 2019-01-28 | 6,630 | 6,640 | 6,540 | 6,570 | 78,100 | 6,570 |
| 2019-01-25 | 6,720 | 6,780 | 6,620 | 6,670 | 125,200 | 6,670 |
| 2019-01-24 | 6,750 | 6,750 | 6,550 | 6,620 | 148,800 | 6,620 |
| 2019-01-23 | 6,810 | 6,810 | 6,690 | 6,750 | 86,200 | 6,750 |
| 2019-01-22 | 6,830 | 6,890 | 6,710 | 6,830 | 163,200 | 6,830 |
| 2019-01-21 | 6,820 | 6,980 | 6,680 | 6,930 | 168,100 | 6,930 |
| 2019-01-18 | 6,770 | 6,800 | 6,690 | 6,720 | 124,300 | 6,720 |
| 2019-01-17 | 6,700 | 6,870 | 6,660 | 6,740 | 127,600 | 6,740 |
| 2019-01-16 | 6,810 | 6,890 | 6,720 | 6,750 | 132,700 | 6,750 |
| 2019-01-15 | 6,970 | 7,060 | 6,900 | 6,970 | 106,700 | 6,970 |
| 2019-01-11 | 7,330 | 7,330 | 7,020 | 7,050 | 74,100 | 7,050 |
| 2019-01-10 | 7,250 | 7,370 | 7,200 | 7,270 | 73,900 | 7,270 |
| 2019-01-09 | 7,350 | 7,520 | 7,250 | 7,300 | 102,800 | 7,300 |
| 2019-01-08 | 7,400 | 7,490 | 7,090 | 7,200 | 139,700 | 7,200 |
| 2019-01-07 | 7,230 | 7,350 | 7,170 | 7,210 | 97,200 | 7,210 |
| 2019-01-04 | 6,990 | 7,040 | 6,890 | 7,010 | 103,000 | 7,010 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
