4733 (株)オービックビジネスコンサルタント 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 | 5,150 | 5,220 | 5,130 | 5,160 | 34,100 | 5,160 |
| 2019-12-27 | 5,230 | 5,250 | 5,200 | 5,200 | 45,400 | 5,200 |
| 2019-12-26 | 5,180 | 5,200 | 5,130 | 5,200 | 30,700 | 5,200 |
| 2019-12-25 | 5,140 | 5,190 | 5,120 | 5,160 | 23,700 | 5,160 |
| 2019-12-24 | 5,180 | 5,180 | 5,110 | 5,160 | 24,400 | 5,160 |
| 2019-12-23 | 5,120 | 5,160 | 5,090 | 5,160 | 26,500 | 5,160 |
| 2019-12-20 | 5,070 | 5,110 | 5,030 | 5,090 | 35,800 | 5,090 |
| 2019-12-19 | 5,150 | 5,150 | 5,040 | 5,070 | 27,900 | 5,070 |
| 2019-12-18 | 5,110 | 5,110 | 5,050 | 5,100 | 58,300 | 5,100 |
| 2019-12-17 | 5,060 | 5,130 | 5,000 | 5,100 | 55,200 | 5,100 |
| 2019-12-16 | 5,060 | 5,070 | 4,970 | 4,970 | 35,800 | 4,970 |
| 2019-12-13 | 5,160 | 5,180 | 5,040 | 5,070 | 65,200 | 5,070 |
| 2019-12-12 | 5,000 | 5,090 | 4,940 | 5,060 | 57,500 | 5,060 |
| 2019-12-11 | 4,965 | 5,020 | 4,960 | 5,010 | 37,000 | 5,010 |
| 2019-12-10 | 4,955 | 5,030 | 4,945 | 5,010 | 36,700 | 5,010 |
| 2019-12-09 | 4,930 | 4,980 | 4,885 | 4,980 | 31,300 | 4,980 |
| 2019-12-06 | 4,910 | 4,970 | 4,910 | 4,935 | 27,300 | 4,935 |
| 2019-12-05 | 4,935 | 4,970 | 4,910 | 4,955 | 36,900 | 4,955 |
| 2019-12-04 | 4,850 | 4,970 | 4,850 | 4,955 | 55,400 | 4,955 |
| 2019-12-03 | 4,820 | 4,900 | 4,805 | 4,890 | 49,700 | 4,890 |
| 2019-12-02 | 4,940 | 4,950 | 4,880 | 4,890 | 22,400 | 4,890 |
| 2019-11-29 | 4,930 | 4,930 | 4,855 | 4,880 | 41,600 | 4,880 |
| 2019-11-28 | 4,965 | 4,970 | 4,880 | 4,970 | 53,700 | 4,970 |
| 2019-11-27 | 4,960 | 4,995 | 4,900 | 4,980 | 87,500 | 4,980 |
| 2019-11-26 | 4,880 | 4,935 | 4,815 | 4,905 | 129,000 | 4,905 |
| 2019-11-25 | 4,840 | 4,875 | 4,805 | 4,835 | 73,400 | 4,835 |
| 2019-11-22 | 4,740 | 4,800 | 4,680 | 4,800 | 66,300 | 4,800 |
| 2019-11-21 | 4,665 | 4,735 | 4,605 | 4,735 | 62,300 | 4,735 |
| 2019-11-20 | 4,650 | 4,700 | 4,620 | 4,665 | 47,400 | 4,665 |
| 2019-11-19 | 4,700 | 4,735 | 4,625 | 4,700 | 63,600 | 4,700 |
| 2019-11-18 | 4,570 | 4,735 | 4,555 | 4,735 | 129,800 | 4,735 |
| 2019-11-15 | 4,515 | 4,605 | 4,475 | 4,595 | 80,800 | 4,595 |
| 2019-11-14 | 4,480 | 4,490 | 4,405 | 4,445 | 36,300 | 4,445 |
| 2019-11-13 | 4,505 | 4,550 | 4,440 | 4,465 | 43,400 | 4,465 |
| 2019-11-12 | 4,465 | 4,535 | 4,455 | 4,525 | 46,000 | 4,525 |
| 2019-11-11 | 4,430 | 4,530 | 4,425 | 4,450 | 64,200 | 4,450 |
| 2019-11-08 | 4,430 | 4,435 | 4,370 | 4,385 | 78,600 | 4,385 |
| 2019-11-07 | 4,450 | 4,450 | 4,350 | 4,360 | 46,800 | 4,360 |
| 2019-11-06 | 4,380 | 4,490 | 4,365 | 4,420 | 101,900 | 4,420 |
| 2019-11-05 | 4,330 | 4,395 | 4,305 | 4,360 | 149,100 | 4,360 |
| 2019-11-01 | 4,380 | 4,470 | 4,350 | 4,470 | 70,100 | 4,470 |
| 2019-10-31 | 4,475 | 4,545 | 4,365 | 4,375 | 95,300 | 4,375 |
| 2019-10-30 | 4,400 | 4,565 | 4,350 | 4,510 | 159,300 | 4,510 |
| 2019-10-29 | 4,395 | 4,660 | 4,305 | 4,385 | 349,300 | 4,385 |
| 2019-10-28 | 4,520 | 4,570 | 4,255 | 4,335 | 248,000 | 4,335 |
| 2019-10-25 | 4,465 | 4,505 | 4,435 | 4,480 | 89,100 | 4,480 |
| 2019-10-24 | 4,415 | 4,440 | 4,380 | 4,395 | 37,900 | 4,395 |
| 2019-10-23 | 4,390 | 4,405 | 4,320 | 4,390 | 68,400 | 4,390 |
| 2019-10-21 | 4,340 | 4,390 | 4,330 | 4,340 | 34,900 | 4,340 |
| 2019-10-18 | 4,320 | 4,390 | 4,305 | 4,340 | 62,500 | 4,340 |
| 2019-10-17 | 4,290 | 4,335 | 4,275 | 4,310 | 51,800 | 4,310 |
| 2019-10-16 | 4,370 | 4,380 | 4,240 | 4,275 | 60,900 | 4,275 |
| 2019-10-15 | 4,280 | 4,305 | 4,250 | 4,270 | 49,000 | 4,270 |
| 2019-10-11 | 4,210 | 4,210 | 4,165 | 4,190 | 42,900 | 4,190 |
| 2019-10-10 | 4,290 | 4,320 | 4,185 | 4,195 | 47,200 | 4,195 |
| 2019-10-09 | 4,225 | 4,300 | 4,210 | 4,290 | 49,300 | 4,290 |
| 2019-10-08 | 4,265 | 4,305 | 4,255 | 4,295 | 43,800 | 4,295 |
| 2019-10-07 | 4,280 | 4,280 | 4,230 | 4,260 | 40,200 | 4,260 |
| 2019-10-04 | 4,330 | 4,330 | 4,250 | 4,280 | 29,600 | 4,280 |
| 2019-10-03 | 4,415 | 4,435 | 4,295 | 4,310 | 65,900 | 4,310 |
| 2019-10-02 | 4,435 | 4,560 | 4,425 | 4,515 | 65,700 | 4,515 |
| 2019-10-01 | 4,410 | 4,470 | 4,390 | 4,445 | 31,200 | 4,445 |
| 2019-09-30 | 4,415 | 4,450 | 4,365 | 4,375 | 58,900 | 4,375 |
| 2019-09-27 | 4,455 | 4,550 | 4,420 | 4,485 | 87,700 | 4,485 |
| 2019-09-26 | 4,495 | 4,505 | 4,415 | 4,455 | 83,500 | 4,455 |
| 2019-09-25 | 4,505 | 4,545 | 4,460 | 4,470 | 29,700 | 4,470 |
| 2019-09-24 | 4,520 | 4,550 | 4,495 | 4,500 | 41,200 | 4,500 |
| 2019-09-20 | 4,575 | 4,600 | 4,515 | 4,550 | 92,300 | 4,550 |
| 2019-09-19 | 4,405 | 4,535 | 4,400 | 4,515 | 68,100 | 4,515 |
| 2019-09-18 | 4,320 | 4,450 | 4,285 | 4,440 | 88,600 | 4,440 |
| 2019-09-17 | 4,300 | 4,385 | 4,300 | 4,325 | 36,700 | 4,325 |
| 2019-09-13 | 4,255 | 4,315 | 4,240 | 4,300 | 64,300 | 4,300 |
| 2019-09-12 | 4,290 | 4,295 | 4,255 | 4,265 | 46,200 | 4,265 |
| 2019-09-11 | 4,230 | 4,305 | 4,165 | 4,290 | 68,900 | 4,290 |
| 2019-09-10 | 4,375 | 4,375 | 4,235 | 4,240 | 53,300 | 4,240 |
| 2019-09-09 | 4,320 | 4,375 | 4,280 | 4,365 | 34,000 | 4,365 |
| 2019-09-06 | 4,375 | 4,390 | 4,330 | 4,330 | 21,100 | 4,330 |
| 2019-09-05 | 4,330 | 4,390 | 4,310 | 4,375 | 55,600 | 4,375 |
| 2019-09-04 | 4,315 | 4,330 | 4,255 | 4,270 | 40,900 | 4,270 |
| 2019-09-03 | 4,335 | 4,385 | 4,325 | 4,340 | 48,800 | 4,340 |
| 2019-09-02 | 4,385 | 4,430 | 4,355 | 4,370 | 37,300 | 4,370 |
| 2019-08-30 | 4,450 | 4,470 | 4,370 | 4,455 | 43,000 | 4,455 |
| 2019-08-29 | 4,490 | 4,495 | 4,350 | 4,380 | 47,600 | 4,380 |
| 2019-08-28 | 4,485 | 4,500 | 4,390 | 4,390 | 46,800 | 4,390 |
| 2019-08-27 | 4,510 | 4,510 | 4,460 | 4,480 | 53,700 | 4,480 |
| 2019-08-26 | 4,380 | 4,485 | 4,380 | 4,445 | 41,200 | 4,445 |
| 2019-08-23 | 4,560 | 4,570 | 4,475 | 4,500 | 27,600 | 4,500 |
| 2019-08-22 | 4,555 | 4,565 | 4,500 | 4,560 | 45,500 | 4,560 |
| 2019-08-21 | 4,585 | 4,585 | 4,460 | 4,520 | 57,300 | 4,520 |
| 2019-08-20 | 4,650 | 4,680 | 4,605 | 4,655 | 41,000 | 4,655 |
| 2019-08-19 | 4,560 | 4,615 | 4,490 | 4,610 | 47,500 | 4,610 |
| 2019-08-16 | 4,460 | 4,515 | 4,425 | 4,490 | 32,000 | 4,490 |
| 2019-08-15 | 4,440 | 4,480 | 4,415 | 4,480 | 41,800 | 4,480 |
| 2019-08-14 | 4,645 | 4,655 | 4,540 | 4,570 | 39,200 | 4,570 |
| 2019-08-13 | 4,545 | 4,660 | 4,530 | 4,595 | 69,700 | 4,595 |
| 2019-08-09 | 4,635 | 4,720 | 4,600 | 4,635 | 92,900 | 4,635 |
| 2019-08-08 | 4,500 | 4,625 | 4,465 | 4,585 | 64,600 | 4,585 |
| 2019-08-07 | 4,470 | 4,500 | 4,410 | 4,455 | 67,500 | 4,455 |
| 2019-08-06 | 4,300 | 4,490 | 4,290 | 4,465 | 92,800 | 4,465 |
| 2019-08-05 | 4,505 | 4,525 | 4,415 | 4,470 | 81,000 | 4,470 |
| 2019-08-02 | 4,615 | 4,705 | 4,605 | 4,635 | 59,500 | 4,635 |
| 2019-08-01 | 4,685 | 4,695 | 4,630 | 4,695 | 47,200 | 4,695 |
| 2019-07-31 | 4,585 | 4,720 | 4,560 | 4,705 | 122,700 | 4,705 |
| 2019-07-30 | 4,670 | 4,670 | 4,610 | 4,655 | 60,200 | 4,655 |
| 2019-07-29 | 4,550 | 4,610 | 4,530 | 4,610 | 58,400 | 4,610 |
| 2019-07-26 | 4,505 | 4,620 | 4,490 | 4,570 | 96,300 | 4,570 |
| 2019-07-25 | 4,565 | 4,570 | 4,445 | 4,450 | 104,300 | 4,450 |
| 2019-07-24 | 4,600 | 4,685 | 4,555 | 4,585 | 177,800 | 4,585 |
| 2019-07-23 | 4,660 | 4,725 | 4,510 | 4,530 | 296,500 | 4,530 |
| 2019-07-22 | 4,775 | 5,250 | 4,745 | 4,800 | 213,300 | 4,800 |
| 2019-07-19 | 4,675 | 4,835 | 4,675 | 4,790 | 54,600 | 4,790 |
| 2019-07-18 | 4,765 | 4,785 | 4,670 | 4,675 | 61,200 | 4,675 |
| 2019-07-17 | 4,790 | 4,840 | 4,770 | 4,810 | 47,400 | 4,810 |
| 2019-07-16 | 4,865 | 4,865 | 4,780 | 4,810 | 64,700 | 4,810 |
| 2019-07-12 | 4,960 | 4,975 | 4,930 | 4,930 | 38,900 | 4,930 |
| 2019-07-11 | 5,010 | 5,020 | 4,925 | 4,940 | 82,900 | 4,940 |
| 2019-07-10 | 4,940 | 5,010 | 4,915 | 4,990 | 44,600 | 4,990 |
| 2019-07-09 | 4,945 | 5,010 | 4,930 | 4,940 | 47,900 | 4,940 |
| 2019-07-08 | 4,980 | 5,010 | 4,950 | 4,980 | 53,700 | 4,980 |
| 2019-07-05 | 5,010 | 5,020 | 4,960 | 5,000 | 26,600 | 5,000 |
| 2019-07-04 | 4,960 | 5,050 | 4,935 | 5,040 | 55,000 | 5,040 |
| 2019-07-03 | 5,000 | 5,030 | 4,955 | 4,955 | 36,600 | 4,955 |
| 2019-07-02 | 4,950 | 5,050 | 4,920 | 5,040 | 35,500 | 5,040 |
| 2019-07-01 | 4,970 | 4,985 | 4,890 | 4,960 | 47,700 | 4,960 |
| 2019-06-28 | 4,865 | 4,905 | 4,835 | 4,885 | 37,700 | 4,885 |
| 2019-06-27 | 4,955 | 4,980 | 4,885 | 4,910 | 55,000 | 4,910 |
| 2019-06-26 | 5,040 | 5,050 | 4,920 | 4,940 | 40,500 | 4,940 |
| 2019-06-25 | 5,050 | 5,080 | 4,990 | 5,030 | 31,200 | 5,030 |
| 2019-06-24 | 5,030 | 5,060 | 4,975 | 5,050 | 39,400 | 5,050 |
| 2019-06-21 | 5,150 | 5,150 | 4,935 | 4,975 | 140,600 | 4,975 |
| 2019-06-20 | 5,150 | 5,180 | 5,130 | 5,130 | 43,600 | 5,130 |
| 2019-06-19 | 5,140 | 5,170 | 5,120 | 5,160 | 52,700 | 5,160 |
| 2019-06-18 | 5,150 | 5,180 | 5,040 | 5,060 | 51,700 | 5,060 |
| 2019-06-17 | 5,230 | 5,230 | 5,120 | 5,150 | 51,300 | 5,150 |
| 2019-06-14 | 5,200 | 5,200 | 5,090 | 5,150 | 86,700 | 5,150 |
| 2019-06-13 | 5,340 | 5,340 | 5,170 | 5,190 | 101,600 | 5,190 |
| 2019-06-12 | 5,280 | 5,370 | 5,250 | 5,330 | 74,300 | 5,330 |
| 2019-06-11 | 5,240 | 5,280 | 5,200 | 5,280 | 58,400 | 5,280 |
| 2019-06-10 | 5,120 | 5,260 | 5,100 | 5,240 | 77,200 | 5,240 |
| 2019-06-07 | 5,000 | 5,030 | 4,935 | 5,020 | 72,500 | 5,020 |
| 2019-06-06 | 4,930 | 5,080 | 4,930 | 5,010 | 51,200 | 5,010 |
| 2019-06-05 | 4,925 | 4,970 | 4,870 | 4,965 | 66,700 | 4,965 |
| 2019-06-04 | 4,820 | 4,860 | 4,770 | 4,785 | 61,800 | 4,785 |
| 2019-06-03 | 4,760 | 4,880 | 4,745 | 4,860 | 55,600 | 4,860 |
| 2019-05-31 | 4,870 | 4,935 | 4,860 | 4,870 | 59,900 | 4,870 |
| 2019-05-30 | 4,880 | 4,915 | 4,785 | 4,915 | 113,700 | 4,915 |
| 2019-05-29 | 4,870 | 5,010 | 4,855 | 4,935 | 132,000 | 4,935 |
| 2019-05-28 | 4,920 | 4,940 | 4,875 | 4,940 | 76,800 | 4,940 |
| 2019-05-27 | 4,900 | 4,910 | 4,835 | 4,895 | 56,600 | 4,895 |
| 2019-05-24 | 4,805 | 4,875 | 4,750 | 4,845 | 76,300 | 4,845 |
| 2019-05-23 | 4,725 | 4,915 | 4,700 | 4,915 | 129,800 | 4,915 |
| 2019-05-22 | 4,700 | 4,770 | 4,675 | 4,735 | 98,800 | 4,735 |
| 2019-05-21 | 4,565 | 4,765 | 4,550 | 4,745 | 152,800 | 4,745 |
| 2019-05-20 | 4,670 | 4,675 | 4,575 | 4,575 | 91,900 | 4,575 |
| 2019-05-17 | 4,560 | 4,630 | 4,540 | 4,620 | 79,700 | 4,620 |
| 2019-05-16 | 4,460 | 4,515 | 4,435 | 4,500 | 80,600 | 4,500 |
| 2019-05-15 | 4,405 | 4,405 | 4,295 | 4,390 | 48,000 | 4,390 |
| 2019-05-14 | 4,230 | 4,325 | 4,175 | 4,290 | 60,600 | 4,290 |
| 2019-05-13 | 4,305 | 4,380 | 4,280 | 4,300 | 73,100 | 4,300 |
| 2019-05-10 | 4,260 | 4,390 | 4,250 | 4,345 | 73,300 | 4,345 |
| 2019-05-09 | 4,340 | 4,350 | 4,280 | 4,290 | 91,000 | 4,290 |
| 2019-05-08 | 4,460 | 4,460 | 4,380 | 4,410 | 59,200 | 4,410 |
| 2019-05-07 | 4,420 | 4,520 | 4,335 | 4,515 | 89,800 | 4,515 |
| 2019-04-26 | 4,560 | 4,590 | 4,410 | 4,455 | 147,300 | 4,455 |
| 2019-04-25 | 4,420 | 4,615 | 4,360 | 4,585 | 368,300 | 4,585 |
| 2019-04-24 | 4,485 | 4,490 | 4,230 | 4,400 | 416,700 | 4,400 |
| 2019-04-23 | 4,700 | 4,785 | 4,150 | 4,520 | 360,700 | 4,520 |
| 2019-04-22 | 4,605 | 4,665 | 4,535 | 4,640 | 55,900 | 4,640 |
| 2019-04-19 | 4,655 | 4,715 | 4,610 | 4,615 | 70,500 | 4,615 |
| 2019-04-18 | 4,700 | 4,730 | 4,635 | 4,640 | 73,800 | 4,640 |
| 2019-04-17 | 4,770 | 4,770 | 4,660 | 4,705 | 57,500 | 4,705 |
| 2019-04-16 | 4,735 | 4,770 | 4,710 | 4,725 | 34,900 | 4,725 |
| 2019-04-15 | 4,785 | 4,785 | 4,715 | 4,735 | 53,800 | 4,735 |
| 2019-04-12 | 4,630 | 4,685 | 4,585 | 4,665 | 67,900 | 4,665 |
| 2019-04-11 | 4,620 | 4,670 | 4,580 | 4,585 | 29,600 | 4,585 |
| 2019-04-10 | 4,560 | 4,625 | 4,550 | 4,600 | 31,900 | 4,600 |
| 2019-04-09 | 4,615 | 4,635 | 4,560 | 4,630 | 52,000 | 4,630 |
| 2019-04-08 | 4,570 | 4,580 | 4,520 | 4,555 | 38,500 | 4,555 |
| 2019-04-05 | 4,610 | 4,655 | 4,510 | 4,535 | 69,100 | 4,535 |
| 2019-04-04 | 4,615 | 4,615 | 4,530 | 4,540 | 71,600 | 4,540 |
| 2019-04-03 | 4,600 | 4,610 | 4,530 | 4,585 | 52,800 | 4,585 |
| 2019-04-02 | 4,655 | 4,655 | 4,520 | 4,565 | 77,300 | 4,565 |
| 2019-04-01 | 4,590 | 4,700 | 4,580 | 4,635 | 165,900 | 4,635 |
| 2019-03-29 | 4,475 | 4,550 | 4,475 | 4,545 | 80,400 | 4,545 |
| 2019-03-28 | 4,485 | 4,505 | 4,445 | 4,475 | 102,100 | 4,475 |
| 2019-03-27 | 4,405 | 4,575 | 4,405 | 4,550 | 106,300 | 4,550 |
| 2019-03-26 | 4,260 | 4,435 | 4,260 | 4,425 | 244,400 | 4,425 |
| 2019-03-25 | 4,215 | 4,240 | 4,170 | 4,215 | 151,300 | 4,215 |
| 2019-03-22 | 4,310 | 4,325 | 4,270 | 4,285 | 137,600 | 4,285 |
| 2019-03-20 | 4,245 | 4,315 | 4,215 | 4,285 | 139,400 | 4,285 |
| 2019-03-19 | 4,390 | 4,390 | 4,215 | 4,235 | 114,700 | 4,235 |
| 2019-03-18 | 4,465 | 4,500 | 4,410 | 4,430 | 60,600 | 4,430 |
| 2019-03-15 | 4,305 | 4,420 | 4,305 | 4,420 | 95,900 | 4,420 |
| 2019-03-14 | 4,385 | 4,390 | 4,310 | 4,325 | 53,500 | 4,325 |
| 2019-03-13 | 4,420 | 4,460 | 4,350 | 4,385 | 57,400 | 4,385 |
| 2019-03-12 | 4,410 | 4,505 | 4,410 | 4,475 | 39,000 | 4,475 |
| 2019-03-11 | 4,390 | 4,405 | 4,315 | 4,370 | 50,700 | 4,370 |
| 2019-03-08 | 4,385 | 4,460 | 4,330 | 4,340 | 74,700 | 4,340 |
| 2019-03-07 | 4,415 | 4,525 | 4,405 | 4,480 | 80,400 | 4,480 |
| 2019-03-06 | 4,405 | 4,450 | 4,395 | 4,450 | 44,400 | 4,450 |
| 2019-03-05 | 4,430 | 4,445 | 4,350 | 4,405 | 73,600 | 4,405 |
| 2019-03-04 | 4,460 | 4,505 | 4,430 | 4,465 | 62,900 | 4,465 |
| 2019-03-01 | 4,310 | 4,475 | 4,310 | 4,450 | 52,100 | 4,450 |
| 2019-02-28 | 4,300 | 4,325 | 4,265 | 4,300 | 55,200 | 4,300 |
| 2019-02-27 | 4,285 | 4,365 | 4,245 | 4,290 | 92,000 | 4,290 |
| 2019-02-26 | 4,405 | 4,405 | 4,290 | 4,315 | 52,800 | 4,315 |
| 2019-02-25 | 4,445 | 4,515 | 4,350 | 4,425 | 96,500 | 4,425 |
| 2019-02-22 | 4,405 | 4,590 | 4,355 | 4,460 | 146,300 | 4,460 |
| 2019-02-21 | 4,415 | 4,475 | 4,390 | 4,430 | 58,300 | 4,430 |
| 2019-02-20 | 4,470 | 4,470 | 4,325 | 4,385 | 48,000 | 4,385 |
| 2019-02-19 | 4,370 | 4,525 | 4,370 | 4,475 | 107,500 | 4,475 |
| 2019-02-18 | 4,380 | 4,445 | 4,360 | 4,415 | 101,200 | 4,415 |
| 2019-02-15 | 4,300 | 4,325 | 4,265 | 4,320 | 90,000 | 4,320 |
| 2019-02-14 | 4,230 | 4,295 | 4,230 | 4,260 | 49,700 | 4,260 |
| 2019-02-13 | 4,175 | 4,205 | 4,140 | 4,200 | 38,300 | 4,200 |
| 2019-02-12 | 4,040 | 4,155 | 4,015 | 4,140 | 61,200 | 4,140 |
| 2019-02-08 | 3,940 | 3,990 | 3,910 | 3,950 | 56,200 | 3,950 |
| 2019-02-07 | 4,165 | 4,170 | 3,960 | 4,005 | 80,700 | 4,005 |
| 2019-02-06 | 4,300 | 4,310 | 4,145 | 4,170 | 63,800 | 4,170 |
| 2019-02-05 | 4,235 | 4,320 | 4,235 | 4,285 | 66,600 | 4,285 |
| 2019-02-04 | 4,195 | 4,315 | 4,170 | 4,285 | 87,400 | 4,285 |
| 2019-02-01 | 4,095 | 4,215 | 4,030 | 4,125 | 195,700 | 4,125 |
| 2019-01-31 | 3,915 | 4,095 | 3,895 | 4,025 | 291,700 | 4,025 |
| 2019-01-30 | 3,965 | 4,085 | 3,720 | 3,775 | 396,600 | 3,775 |
| 2019-01-29 | 4,020 | 4,455 | 3,970 | 4,035 | 291,400 | 4,035 |
| 2019-01-28 | 4,050 | 4,055 | 3,970 | 3,995 | 70,600 | 3,995 |
| 2019-01-25 | 4,135 | 4,165 | 4,050 | 4,055 | 59,200 | 4,055 |
| 2019-01-24 | 4,155 | 4,155 | 4,095 | 4,155 | 39,900 | 4,155 |
| 2019-01-23 | 4,180 | 4,195 | 4,120 | 4,170 | 46,000 | 4,170 |
| 2019-01-22 | 4,415 | 4,415 | 4,215 | 4,225 | 63,100 | 4,225 |
| 2019-01-21 | 4,465 | 4,465 | 4,330 | 4,345 | 45,400 | 4,345 |
| 2019-01-18 | 4,270 | 4,435 | 4,270 | 4,365 | 41,800 | 4,365 |
| 2019-01-17 | 4,280 | 4,300 | 4,225 | 4,290 | 36,000 | 4,290 |
| 2019-01-16 | 4,305 | 4,305 | 4,160 | 4,210 | 39,500 | 4,210 |
| 2019-01-15 | 4,195 | 4,275 | 4,140 | 4,240 | 66,400 | 4,240 |
| 2019-01-11 | 4,295 | 4,370 | 4,225 | 4,265 | 60,300 | 4,265 |
| 2019-01-10 | 4,325 | 4,355 | 4,205 | 4,245 | 52,000 | 4,245 |
| 2019-01-09 | 4,345 | 4,440 | 4,320 | 4,380 | 43,600 | 4,380 |
| 2019-01-08 | 4,295 | 4,315 | 4,215 | 4,300 | 40,300 | 4,300 |
| 2019-01-07 | 4,305 | 4,335 | 4,210 | 4,265 | 72,700 | 4,265 |
| 2019-01-04 | 4,200 | 4,235 | 4,130 | 4,165 | 106,100 | 4,165 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
