4694 (株)ビー・エム・エル 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 | 3,165 | 3,165 | 3,120 | 3,145 | 20,000 | 3,145 |
| 2019-12-27 | 3,190 | 3,220 | 3,155 | 3,165 | 38,100 | 3,165 |
| 2019-12-26 | 3,150 | 3,180 | 3,140 | 3,170 | 34,500 | 3,170 |
| 2019-12-25 | 3,160 | 3,165 | 3,115 | 3,140 | 23,000 | 3,140 |
| 2019-12-24 | 3,160 | 3,170 | 3,120 | 3,140 | 34,400 | 3,140 |
| 2019-12-23 | 3,165 | 3,170 | 3,135 | 3,160 | 38,200 | 3,160 |
| 2019-12-20 | 3,095 | 3,150 | 3,095 | 3,130 | 62,600 | 3,130 |
| 2019-12-19 | 3,050 | 3,100 | 3,040 | 3,095 | 62,400 | 3,095 |
| 2019-12-18 | 3,025 | 3,030 | 2,918 | 3,030 | 140,600 | 3,030 |
| 2019-12-17 | 3,135 | 3,135 | 3,020 | 3,040 | 51,700 | 3,040 |
| 2019-12-16 | 3,140 | 3,140 | 3,100 | 3,100 | 18,000 | 3,100 |
| 2019-12-13 | 3,170 | 3,170 | 3,115 | 3,120 | 49,100 | 3,120 |
| 2019-12-12 | 3,175 | 3,175 | 3,115 | 3,115 | 35,200 | 3,115 |
| 2019-12-11 | 3,205 | 3,205 | 3,155 | 3,170 | 28,900 | 3,170 |
| 2019-12-10 | 3,215 | 3,230 | 3,190 | 3,195 | 22,000 | 3,195 |
| 2019-12-09 | 3,235 | 3,235 | 3,170 | 3,195 | 20,300 | 3,195 |
| 2019-12-06 | 3,190 | 3,205 | 3,180 | 3,195 | 25,300 | 3,195 |
| 2019-12-05 | 3,190 | 3,205 | 3,155 | 3,190 | 29,400 | 3,190 |
| 2019-12-04 | 3,175 | 3,210 | 3,175 | 3,190 | 24,500 | 3,190 |
| 2019-12-03 | 3,160 | 3,205 | 3,160 | 3,200 | 35,100 | 3,200 |
| 2019-12-02 | 3,220 | 3,250 | 3,195 | 3,205 | 33,600 | 3,205 |
| 2019-11-29 | 3,270 | 3,270 | 3,210 | 3,220 | 25,800 | 3,220 |
| 2019-11-28 | 3,255 | 3,275 | 3,235 | 3,270 | 30,400 | 3,270 |
| 2019-11-27 | 3,270 | 3,270 | 3,220 | 3,260 | 32,800 | 3,260 |
| 2019-11-26 | 3,245 | 3,255 | 3,220 | 3,250 | 43,600 | 3,250 |
| 2019-11-25 | 3,295 | 3,295 | 3,205 | 3,215 | 25,600 | 3,215 |
| 2019-11-22 | 3,225 | 3,265 | 3,225 | 3,240 | 26,200 | 3,240 |
| 2019-11-21 | 3,215 | 3,230 | 3,185 | 3,225 | 37,900 | 3,225 |
| 2019-11-20 | 3,195 | 3,220 | 3,160 | 3,215 | 31,700 | 3,215 |
| 2019-11-19 | 3,165 | 3,185 | 3,150 | 3,185 | 44,600 | 3,185 |
| 2019-11-18 | 3,160 | 3,160 | 3,100 | 3,130 | 35,900 | 3,130 |
| 2019-11-15 | 3,150 | 3,150 | 3,090 | 3,140 | 44,200 | 3,140 |
| 2019-11-14 | 3,115 | 3,140 | 3,110 | 3,125 | 52,200 | 3,125 |
| 2019-11-13 | 3,200 | 3,200 | 3,080 | 3,110 | 60,200 | 3,110 |
| 2019-11-12 | 3,230 | 3,245 | 3,185 | 3,215 | 45,200 | 3,215 |
| 2019-11-11 | 3,290 | 3,315 | 3,230 | 3,250 | 82,100 | 3,250 |
| 2019-11-08 | 3,195 | 3,195 | 3,125 | 3,135 | 43,300 | 3,135 |
| 2019-11-07 | 3,190 | 3,190 | 3,150 | 3,160 | 29,000 | 3,160 |
| 2019-11-06 | 3,190 | 3,190 | 3,140 | 3,165 | 32,000 | 3,165 |
| 2019-11-05 | 3,140 | 3,165 | 3,110 | 3,165 | 51,800 | 3,165 |
| 2019-11-01 | 3,135 | 3,160 | 3,080 | 3,095 | 58,100 | 3,095 |
| 2019-10-31 | 3,200 | 3,210 | 3,175 | 3,195 | 58,800 | 3,195 |
| 2019-10-30 | 3,185 | 3,200 | 3,165 | 3,185 | 94,700 | 3,185 |
| 2019-10-29 | 3,210 | 3,240 | 3,175 | 3,190 | 41,100 | 3,190 |
| 2019-10-28 | 3,180 | 3,185 | 3,145 | 3,175 | 38,700 | 3,175 |
| 2019-10-25 | 3,155 | 3,170 | 3,125 | 3,165 | 33,800 | 3,165 |
| 2019-10-24 | 3,195 | 3,200 | 3,130 | 3,155 | 34,900 | 3,155 |
| 2019-10-23 | 3,150 | 3,160 | 3,110 | 3,135 | 57,200 | 3,135 |
| 2019-10-21 | 3,135 | 3,170 | 3,125 | 3,145 | 47,400 | 3,145 |
| 2019-10-18 | 3,130 | 3,170 | 3,110 | 3,115 | 91,900 | 3,115 |
| 2019-10-17 | 3,085 | 3,095 | 3,045 | 3,060 | 98,000 | 3,060 |
| 2019-10-16 | 3,080 | 3,090 | 3,020 | 3,070 | 118,700 | 3,070 |
| 2019-10-15 | 3,000 | 3,050 | 3,000 | 3,030 | 84,700 | 3,030 |
| 2019-10-11 | 2,961 | 2,962 | 2,931 | 2,949 | 68,300 | 2,949 |
| 2019-10-10 | 2,953 | 2,975 | 2,914 | 2,952 | 40,800 | 2,952 |
| 2019-10-09 | 2,899 | 2,959 | 2,899 | 2,953 | 56,600 | 2,953 |
| 2019-10-08 | 2,917 | 2,930 | 2,904 | 2,924 | 56,700 | 2,924 |
| 2019-10-07 | 2,885 | 2,893 | 2,866 | 2,892 | 31,500 | 2,892 |
| 2019-10-04 | 2,848 | 2,885 | 2,840 | 2,885 | 74,800 | 2,885 |
| 2019-10-03 | 2,894 | 2,907 | 2,835 | 2,850 | 78,300 | 2,850 |
| 2019-10-02 | 2,892 | 2,966 | 2,890 | 2,944 | 92,300 | 2,944 |
| 2019-10-01 | 2,930 | 2,948 | 2,908 | 2,925 | 94,700 | 2,925 |
| 2019-09-30 | 2,902 | 2,936 | 2,890 | 2,906 | 79,400 | 2,906 |
| 2019-09-27 | 2,988 | 2,988 | 2,902 | 2,930 | 71,900 | 2,930 |
| 2019-09-26 | 3,025 | 3,025 | 2,970 | 2,998 | 103,800 | 2,998 |
| 2019-09-25 | 3,035 | 3,045 | 3,000 | 3,020 | 46,500 | 3,020 |
| 2019-09-24 | 3,080 | 3,105 | 3,020 | 3,030 | 71,400 | 3,030 |
| 2019-09-20 | 3,125 | 3,130 | 3,070 | 3,095 | 72,400 | 3,095 |
| 2019-09-19 | 3,050 | 3,105 | 3,050 | 3,065 | 47,500 | 3,065 |
| 2019-09-18 | 2,984 | 3,060 | 2,984 | 3,050 | 68,500 | 3,050 |
| 2019-09-17 | 2,965 | 3,005 | 2,942 | 2,981 | 42,200 | 2,981 |
| 2019-09-13 | 2,930 | 2,965 | 2,919 | 2,962 | 105,400 | 2,962 |
| 2019-09-12 | 2,908 | 2,944 | 2,908 | 2,929 | 61,200 | 2,929 |
| 2019-09-11 | 2,961 | 2,961 | 2,901 | 2,930 | 98,700 | 2,930 |
| 2019-09-10 | 2,973 | 2,992 | 2,955 | 2,972 | 72,400 | 2,972 |
| 2019-09-09 | 2,950 | 2,977 | 2,926 | 2,975 | 44,600 | 2,975 |
| 2019-09-06 | 2,996 | 2,998 | 2,939 | 2,947 | 46,700 | 2,947 |
| 2019-09-05 | 2,974 | 3,045 | 2,971 | 3,010 | 55,500 | 3,010 |
| 2019-09-04 | 2,950 | 2,988 | 2,950 | 2,959 | 62,900 | 2,959 |
| 2019-09-03 | 2,950 | 2,979 | 2,934 | 2,972 | 28,000 | 2,972 |
| 2019-09-02 | 2,979 | 2,984 | 2,959 | 2,962 | 34,400 | 2,962 |
| 2019-08-30 | 2,993 | 3,015 | 2,967 | 3,015 | 39,600 | 3,015 |
| 2019-08-29 | 2,982 | 2,998 | 2,953 | 2,970 | 61,000 | 2,970 |
| 2019-08-28 | 2,980 | 2,994 | 2,962 | 2,992 | 59,200 | 2,992 |
| 2019-08-27 | 2,945 | 2,988 | 2,930 | 2,975 | 57,500 | 2,975 |
| 2019-08-26 | 2,911 | 2,938 | 2,900 | 2,927 | 85,200 | 2,927 |
| 2019-08-23 | 2,948 | 2,980 | 2,924 | 2,961 | 53,400 | 2,961 |
| 2019-08-22 | 2,976 | 2,976 | 2,938 | 2,960 | 71,000 | 2,960 |
| 2019-08-21 | 2,975 | 2,997 | 2,960 | 2,973 | 52,100 | 2,973 |
| 2019-08-20 | 2,954 | 3,010 | 2,954 | 3,010 | 32,700 | 3,010 |
| 2019-08-19 | 3,000 | 3,005 | 2,944 | 2,966 | 35,300 | 2,966 |
| 2019-08-16 | 2,956 | 2,981 | 2,954 | 2,976 | 31,800 | 2,976 |
| 2019-08-15 | 2,970 | 2,992 | 2,951 | 2,975 | 49,100 | 2,975 |
| 2019-08-14 | 3,030 | 3,075 | 3,005 | 3,040 | 65,700 | 3,040 |
| 2019-08-13 | 2,966 | 3,050 | 2,966 | 3,010 | 71,300 | 3,010 |
| 2019-08-09 | 2,996 | 3,060 | 2,948 | 3,015 | 115,800 | 3,015 |
| 2019-08-08 | 2,922 | 2,965 | 2,907 | 2,951 | 36,400 | 2,951 |
| 2019-08-07 | 2,903 | 2,939 | 2,897 | 2,917 | 37,600 | 2,917 |
| 2019-08-06 | 2,900 | 2,956 | 2,879 | 2,937 | 80,500 | 2,937 |
| 2019-08-05 | 2,960 | 2,983 | 2,932 | 2,963 | 59,800 | 2,963 |
| 2019-08-02 | 2,973 | 3,025 | 2,957 | 2,974 | 66,200 | 2,974 |
| 2019-08-01 | 2,966 | 3,020 | 2,948 | 3,020 | 21,200 | 3,020 |
| 2019-07-31 | 2,987 | 3,020 | 2,971 | 3,000 | 69,300 | 3,000 |
| 2019-07-30 | 3,000 | 3,030 | 2,993 | 3,015 | 37,800 | 3,015 |
| 2019-07-29 | 3,005 | 3,015 | 2,971 | 2,982 | 22,700 | 2,982 |
| 2019-07-26 | 3,010 | 3,035 | 2,975 | 2,991 | 46,700 | 2,991 |
| 2019-07-25 | 2,972 | 3,035 | 2,971 | 3,015 | 60,200 | 3,015 |
| 2019-07-24 | 2,975 | 3,020 | 2,966 | 2,981 | 91,000 | 2,981 |
| 2019-07-23 | 2,916 | 2,985 | 2,913 | 2,962 | 79,000 | 2,962 |
| 2019-07-22 | 2,902 | 2,921 | 2,889 | 2,900 | 79,600 | 2,900 |
| 2019-07-19 | 2,876 | 2,928 | 2,875 | 2,902 | 88,400 | 2,902 |
| 2019-07-18 | 2,958 | 2,961 | 2,869 | 2,876 | 76,200 | 2,876 |
| 2019-07-17 | 3,020 | 3,020 | 2,944 | 2,985 | 85,000 | 2,985 |
| 2019-07-16 | 3,055 | 3,080 | 2,996 | 3,020 | 66,700 | 3,020 |
| 2019-07-12 | 3,100 | 3,110 | 3,065 | 3,075 | 18,400 | 3,075 |
| 2019-07-11 | 3,100 | 3,130 | 3,075 | 3,085 | 34,200 | 3,085 |
| 2019-07-10 | 3,065 | 3,110 | 3,050 | 3,095 | 35,100 | 3,095 |
| 2019-07-09 | 3,105 | 3,140 | 3,075 | 3,100 | 25,500 | 3,100 |
| 2019-07-08 | 3,160 | 3,160 | 3,070 | 3,080 | 23,200 | 3,080 |
| 2019-07-05 | 3,165 | 3,170 | 3,115 | 3,165 | 16,100 | 3,165 |
| 2019-07-04 | 3,155 | 3,180 | 3,115 | 3,155 | 28,700 | 3,155 |
| 2019-07-03 | 3,165 | 3,175 | 3,100 | 3,135 | 85,500 | 3,135 |
| 2019-07-02 | 3,240 | 3,270 | 3,195 | 3,195 | 53,200 | 3,195 |
| 2019-07-01 | 3,110 | 3,225 | 3,105 | 3,225 | 53,900 | 3,225 |
| 2019-06-28 | 3,085 | 3,110 | 3,045 | 3,060 | 50,100 | 3,060 |
| 2019-06-27 | 3,100 | 3,105 | 3,030 | 3,080 | 56,100 | 3,080 |
| 2019-06-26 | 3,145 | 3,145 | 3,085 | 3,090 | 43,000 | 3,090 |
| 2019-06-25 | 3,125 | 3,170 | 3,125 | 3,145 | 33,800 | 3,145 |
| 2019-06-24 | 3,105 | 3,120 | 3,070 | 3,100 | 16,300 | 3,100 |
| 2019-06-21 | 3,150 | 3,150 | 3,100 | 3,110 | 82,600 | 3,110 |
| 2019-06-20 | 3,200 | 3,220 | 3,140 | 3,140 | 37,800 | 3,140 |
| 2019-06-19 | 3,185 | 3,210 | 3,170 | 3,180 | 48,600 | 3,180 |
| 2019-06-18 | 3,265 | 3,280 | 3,170 | 3,180 | 37,800 | 3,180 |
| 2019-06-17 | 3,220 | 3,235 | 3,205 | 3,230 | 35,000 | 3,230 |
| 2019-06-14 | 3,220 | 3,245 | 3,180 | 3,220 | 40,600 | 3,220 |
| 2019-06-13 | 3,190 | 3,240 | 3,175 | 3,190 | 34,300 | 3,190 |
| 2019-06-12 | 3,245 | 3,295 | 3,245 | 3,255 | 26,900 | 3,255 |
| 2019-06-11 | 3,205 | 3,245 | 3,195 | 3,230 | 42,700 | 3,230 |
| 2019-06-10 | 3,210 | 3,220 | 3,160 | 3,205 | 23,400 | 3,205 |
| 2019-06-07 | 3,130 | 3,200 | 3,110 | 3,190 | 43,200 | 3,190 |
| 2019-06-06 | 3,055 | 3,145 | 3,040 | 3,130 | 46,900 | 3,130 |
| 2019-06-05 | 3,030 | 3,050 | 2,985 | 3,050 | 58,500 | 3,050 |
| 2019-06-04 | 3,050 | 3,050 | 2,958 | 2,978 | 46,400 | 2,978 |
| 2019-06-03 | 3,005 | 3,055 | 3,005 | 3,030 | 35,100 | 3,030 |
| 2019-05-31 | 3,080 | 3,080 | 3,040 | 3,075 | 45,600 | 3,075 |
| 2019-05-30 | 3,175 | 3,175 | 3,050 | 3,080 | 33,400 | 3,080 |
| 2019-05-29 | 3,110 | 3,245 | 3,110 | 3,195 | 80,200 | 3,195 |
| 2019-05-28 | 3,185 | 3,220 | 3,150 | 3,150 | 69,000 | 3,150 |
| 2019-05-27 | 3,195 | 3,220 | 3,180 | 3,205 | 22,700 | 3,205 |
| 2019-05-24 | 3,130 | 3,185 | 3,105 | 3,170 | 49,700 | 3,170 |
| 2019-05-23 | 3,190 | 3,215 | 3,155 | 3,160 | 44,700 | 3,160 |
| 2019-05-22 | 3,195 | 3,215 | 3,180 | 3,195 | 55,600 | 3,195 |
| 2019-05-21 | 3,125 | 3,190 | 3,125 | 3,170 | 39,100 | 3,170 |
| 2019-05-20 | 3,130 | 3,160 | 3,125 | 3,125 | 43,600 | 3,125 |
| 2019-05-17 | 3,115 | 3,135 | 3,110 | 3,130 | 40,500 | 3,130 |
| 2019-05-16 | 3,060 | 3,085 | 3,040 | 3,085 | 37,700 | 3,085 |
| 2019-05-15 | 3,090 | 3,090 | 3,045 | 3,060 | 36,800 | 3,060 |
| 2019-05-14 | 3,075 | 3,085 | 3,035 | 3,050 | 56,000 | 3,050 |
| 2019-05-13 | 3,105 | 3,175 | 3,070 | 3,140 | 87,000 | 3,140 |
| 2019-05-10 | 3,100 | 3,120 | 3,020 | 3,035 | 80,100 | 3,035 |
| 2019-05-09 | 3,155 | 3,170 | 3,050 | 3,055 | 95,000 | 3,055 |
| 2019-05-08 | 3,125 | 3,170 | 3,110 | 3,160 | 78,200 | 3,160 |
| 2019-05-07 | 3,150 | 3,205 | 3,150 | 3,165 | 51,400 | 3,165 |
| 2019-04-26 | 3,135 | 3,150 | 3,105 | 3,135 | 36,700 | 3,135 |
| 2019-04-25 | 3,150 | 3,150 | 3,105 | 3,130 | 44,200 | 3,130 |
| 2019-04-24 | 3,170 | 3,185 | 3,120 | 3,140 | 44,200 | 3,140 |
| 2019-04-23 | 3,140 | 3,160 | 3,105 | 3,150 | 44,300 | 3,150 |
| 2019-04-22 | 3,135 | 3,160 | 3,105 | 3,125 | 27,800 | 3,125 |
| 2019-04-19 | 3,115 | 3,140 | 3,105 | 3,130 | 31,300 | 3,130 |
| 2019-04-18 | 3,185 | 3,185 | 3,095 | 3,110 | 54,300 | 3,110 |
| 2019-04-17 | 3,275 | 3,295 | 3,180 | 3,200 | 98,800 | 3,200 |
| 2019-04-16 | 3,160 | 3,160 | 3,110 | 3,135 | 41,200 | 3,135 |
| 2019-04-15 | 3,240 | 3,240 | 3,160 | 3,175 | 64,000 | 3,175 |
| 2019-04-12 | 3,130 | 3,130 | 3,085 | 3,100 | 48,100 | 3,100 |
| 2019-04-11 | 3,140 | 3,140 | 3,085 | 3,105 | 52,300 | 3,105 |
| 2019-04-10 | 3,190 | 3,200 | 3,130 | 3,140 | 68,900 | 3,140 |
| 2019-04-09 | 3,195 | 3,205 | 3,155 | 3,205 | 58,700 | 3,205 |
| 2019-04-08 | 3,170 | 3,190 | 3,145 | 3,170 | 37,900 | 3,170 |
| 2019-04-05 | 3,165 | 3,190 | 3,130 | 3,180 | 57,200 | 3,180 |
| 2019-04-04 | 3,125 | 3,175 | 3,125 | 3,145 | 39,100 | 3,145 |
| 2019-04-03 | 3,125 | 3,135 | 3,075 | 3,110 | 78,000 | 3,110 |
| 2019-04-02 | 3,240 | 3,240 | 3,100 | 3,110 | 55,700 | 3,110 |
| 2019-04-01 | 3,215 | 3,225 | 3,190 | 3,210 | 67,700 | 3,210 |
| 2019-03-29 | 3,165 | 3,215 | 3,165 | 3,210 | 59,400 | 3,210 |
| 2019-03-28 | 3,185 | 3,195 | 3,100 | 3,120 | 114,300 | 3,120 |
| 2019-03-27 | 3,200 | 3,245 | 3,180 | 3,230 | 104,000 | 3,230 |
| 2019-03-26 | 3,180 | 3,240 | 3,180 | 3,200 | 269,500 | 3,200 |
| 2019-03-25 | 3,240 | 3,240 | 3,155 | 3,175 | 111,100 | 3,175 |
| 2019-03-22 | 3,290 | 3,315 | 3,265 | 3,265 | 89,900 | 3,265 |
| 2019-03-20 | 3,300 | 3,330 | 3,265 | 3,305 | 60,300 | 3,305 |
| 2019-03-19 | 3,300 | 3,325 | 3,270 | 3,310 | 141,300 | 3,310 |
| 2019-03-18 | 3,310 | 3,330 | 3,295 | 3,325 | 86,100 | 3,325 |
| 2019-03-15 | 3,300 | 3,330 | 3,255 | 3,310 | 135,300 | 3,310 |
| 2019-03-14 | 3,355 | 3,370 | 3,275 | 3,300 | 99,300 | 3,300 |
| 2019-03-13 | 3,330 | 3,350 | 3,320 | 3,330 | 42,900 | 3,330 |
| 2019-03-12 | 3,260 | 3,345 | 3,250 | 3,330 | 46,000 | 3,330 |
| 2019-03-11 | 3,220 | 3,245 | 3,195 | 3,220 | 57,300 | 3,220 |
| 2019-03-08 | 3,275 | 3,310 | 3,230 | 3,235 | 75,400 | 3,235 |
| 2019-03-07 | 3,335 | 3,345 | 3,310 | 3,345 | 62,900 | 3,345 |
| 2019-03-06 | 3,320 | 3,345 | 3,295 | 3,335 | 133,900 | 3,335 |
| 2019-03-05 | 3,340 | 3,355 | 3,275 | 3,315 | 100,200 | 3,315 |
| 2019-03-04 | 3,350 | 3,355 | 3,315 | 3,330 | 47,400 | 3,330 |
| 2019-03-01 | 3,390 | 3,410 | 3,350 | 3,350 | 60,500 | 3,350 |
| 2019-02-28 | 3,335 | 3,390 | 3,305 | 3,385 | 55,700 | 3,385 |
| 2019-02-27 | 3,375 | 3,390 | 3,325 | 3,335 | 73,100 | 3,335 |
| 2019-02-26 | 3,350 | 3,415 | 3,350 | 3,405 | 84,900 | 3,405 |
| 2019-02-25 | 3,315 | 3,370 | 3,280 | 3,345 | 82,700 | 3,345 |
| 2019-02-22 | 3,340 | 3,375 | 3,305 | 3,315 | 54,200 | 3,315 |
| 2019-02-21 | 3,395 | 3,395 | 3,330 | 3,365 | 56,400 | 3,365 |
| 2019-02-20 | 3,455 | 3,455 | 3,360 | 3,365 | 105,000 | 3,365 |
| 2019-02-19 | 3,455 | 3,480 | 3,425 | 3,455 | 72,400 | 3,455 |
| 2019-02-18 | 3,475 | 3,475 | 3,410 | 3,465 | 41,900 | 3,465 |
| 2019-02-15 | 3,460 | 3,460 | 3,365 | 3,405 | 41,100 | 3,405 |
| 2019-02-14 | 3,485 | 3,500 | 3,340 | 3,430 | 66,300 | 3,430 |
| 2019-02-13 | 3,390 | 3,475 | 3,330 | 3,455 | 67,800 | 3,455 |
| 2019-02-12 | 3,450 | 3,460 | 3,270 | 3,320 | 81,800 | 3,320 |
| 2019-02-08 | 3,035 | 3,395 | 3,025 | 3,380 | 115,300 | 3,380 |
| 2019-02-07 | 3,200 | 3,235 | 3,085 | 3,105 | 44,600 | 3,105 |
| 2019-02-06 | 3,150 | 3,185 | 3,130 | 3,170 | 43,800 | 3,170 |
| 2019-02-05 | 3,075 | 3,120 | 3,055 | 3,110 | 32,600 | 3,110 |
| 2019-02-04 | 2,981 | 3,090 | 2,981 | 3,075 | 37,100 | 3,075 |
| 2019-02-01 | 2,971 | 3,025 | 2,946 | 2,961 | 27,200 | 2,961 |
| 2019-01-31 | 2,943 | 3,010 | 2,923 | 3,000 | 39,800 | 3,000 |
| 2019-01-30 | 2,959 | 2,959 | 2,892 | 2,893 | 59,400 | 2,893 |
| 2019-01-29 | 2,959 | 2,970 | 2,920 | 2,958 | 35,300 | 2,958 |
| 2019-01-28 | 3,000 | 3,015 | 2,957 | 2,957 | 27,400 | 2,957 |
| 2019-01-25 | 2,944 | 3,015 | 2,936 | 3,000 | 64,800 | 3,000 |
| 2019-01-24 | 2,984 | 3,020 | 2,934 | 2,944 | 42,200 | 2,944 |
| 2019-01-23 | 2,949 | 3,015 | 2,930 | 2,984 | 51,100 | 2,984 |
| 2019-01-22 | 3,070 | 3,070 | 2,967 | 2,982 | 26,000 | 2,982 |
| 2019-01-21 | 2,969 | 3,040 | 2,955 | 3,025 | 50,900 | 3,025 |
| 2019-01-18 | 2,925 | 2,965 | 2,906 | 2,949 | 38,700 | 2,949 |
| 2019-01-17 | 2,891 | 2,921 | 2,874 | 2,909 | 38,200 | 2,909 |
| 2019-01-16 | 2,900 | 2,900 | 2,852 | 2,868 | 31,000 | 2,868 |
| 2019-01-15 | 2,800 | 2,899 | 2,796 | 2,886 | 70,500 | 2,886 |
| 2019-01-11 | 2,879 | 2,893 | 2,814 | 2,828 | 32,000 | 2,828 |
| 2019-01-10 | 2,835 | 2,844 | 2,809 | 2,838 | 23,700 | 2,838 |
| 2019-01-09 | 2,856 | 2,893 | 2,850 | 2,859 | 24,800 | 2,859 |
| 2019-01-08 | 2,826 | 2,870 | 2,816 | 2,829 | 45,600 | 2,829 |
| 2019-01-07 | 2,920 | 2,922 | 2,819 | 2,821 | 51,400 | 2,821 |
| 2019-01-04 | 2,772 | 2,868 | 2,772 | 2,842 | 62,900 | 2,842 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
